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

Currently Fri 24-Apr-19 08:43:20 PM AEST

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

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

(LDW) LUDOWICI LIMITED Daily Prices...

     Prev Section TOC    Company Info for LDW    Limits Next Section


Company Details for (LDW) LUDOWICI LIMITED

Listing Code LDW
Listing Name LUDOWICI LIMITED
GICS Sector Capital Goods
ISIN Name LUDOWICI LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000LDW8


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for LDW .. Tuesday 12th June 2012

LDW 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 0.8
MAX 11.45 ### 99.2


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

2400 Days for (LDW) LUDOWICI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.39
2012-Jul-06 Fri 10.85 10.85 10.85 10.85 0 0.8
2012-Jul-05 Thu 10.85 10.85 10.85 10.85 0 0.8
2012-Jul-04 Wed 10.85 10.85 10.85 10.85 0 0.8
2012-Jul-03 Tue 10.85 10.85 10.85 10.85 0 0.8
2012-Jul-02 Mon 10.85 10.85 10.85 10.85 0 0.8
2012-Jun-29 Fri 10.85 10.85 10.85 10.85 0 0.8
2012-Jun-28 Thu 10.85 10.85 10.85 10.85 0 0.8
2012-Jun-27 Wed 10.85 10.85 10.85 10.85 0 0.8
2012-Jun-26 Tue 10.85 10.85 10.85 10.85 0 0.8
2012-Jun-25 Mon 10.85 10.85 10.85 10.85 0 0.8
2012-Jun-22 Fri 10.85 10.85 10.85 10.85 0 0.8
2012-Jun-21 Thu 10.85 10.85 10.85 10.85 0 0.8
2012-Jun-20 Wed 10.85 10.85 10.85 10.85 0 0.8
2012-Jun-19 Tue 10.85 10.85 10.85 10.85 0 0.8
2012-Jun-18 Mon 10.85 10.85 10.85 10.85 0 0.8
2012-Jun-15 Fri 10.85 10.85 10.85 10.85 0 0.8
2012-Jun-14 Thu 10.85 10.85 10.85 10.85 0 0.8
2012-Jun-13 Wed 10.85 10.85 10.85 10.85 0 0.8
2012-Jun-12 Tue 10.83 10.85 10.83 10.85 76.9 76.9 0.8
2012-Jun-08 Fri 10.85 10.85 10.83 10.83 10,842 117,527 40.5 40.5 ###
2012-Jun-07 Thu 10.83 10.83 10.83 10.83 0 ###
2012-Jun-06 Wed 10.85 10.85 10.83 10.83 ### ### ###
2012-Jun-05 Tue 10.83 10.85 10.83 10.85 9,086 ### 67.9 67.9 0.8
2012-Jun-04 Mon 10.83 10.84 10.83 10.83 61,359 664,824 ### ### ###
2012-Jun-01 Fri ### 10.84 10.83 10.84 77.8 77.8 0.8
2012-May-31 Thu 10.82 10.85 10.81 10.84 ### ### 0.8
2012-May-30 Wed 10.8 10.82 10.8 10.81 84,456 ### ### ### 0.8
2012-May-29 Tue 10.8 10.81 10.8 10.81 3,527 ### 60.9 60.9 0.8
2012-May-28 Mon 10.81 10.81 10.8 10.81 17,345 ### ### ### 0.8
2012-May-25 Fri 10.8 10.8 10.79 10.8 1,427 ### 74.8 74.8 ###
2012-May-24 Thu 10.8 10.8 10.8 10.8 1 ### 76.8 76.8 ###
2012-May-23 Wed 10.79 10.8 10.78 10.8 6,773 73,080 81.5 81.5 ###
2012-May-22 Tue 10.79 10.81 10.79 10.81 ### ### 0.8
2012-May-21 Mon 10.79 10.8 10.79 10.79 2,948 31,823 ### ### ###
2012-May-18 Fri 10.79 10.8 10.79 10.79 81.0 81.0 ###
2012-May-17 Thu 10.77 10.8 10.75 10.8 72.2 72.2 ###
2012-May-16 Wed 10.8 10.81 10.8 10.8 87.1 87.1 ###
2012-May-15 Tue 10.79 10.8 10.79 10.8 80.5 80.5 ###
2012-May-14 Mon 10.83 10.84 10.79 10.84 76.3 76.3 0.8
2012-May-11 Fri 10.82 10.83 10.82 10.82 1,983 ### 70.9 70.9 0.8
2012-May-10 Thu 10.8 10.83 10.8 10.82 36,548 ### 67.8 67.8 0.8
2012-May-09 Wed 10.8 10.82 10.79 10.8 166,451 ### ### ### ###
2012-May-08 Tue 10.8 10.8 10.78 10.79 ### ### ###
2012-May-07 Mon 10.78 10.8 10.78 10.8 131,422 1,418,043 84.3 84.3 ###
2012-May-04 Fri 10.79 10.8 10.78 10.78 3,153 34,020 ### ### 0.8
2012-May-03 Thu 10.78 10.79 10.78 10.79 ### ### ###
2012-May-02 Wed 10.78 10.79 10.78 10.78 39,575 ### 71.2 71.2 0.8
2012-May-01 Tue 10.79 10.85 10.78 10.78 28.8 28.8 0.8
2012-Apr-30 Mon 10.77 10.78 10.75 10.78 341,881 3,680,348 69.6 69.6 0.8
2012-Apr-27 Fri 10.77 10.78 10.76 10.78 ### ### 0.8
2012-Apr-26 Thu 10.76 10.79 10.75 10.77 416,841 4,489,377 79.2 79.2 ###
2012-Apr-24 Tue 10.75 10.79 10.75 10.79 ### ### ###
2012-Apr-23 Mon 10.77 10.78 10.75 10.77 167,846 ### ### ### ###
2012-Apr-20 Fri 10.8 10.8 10.77 10.77 ### ### ###
2012-Apr-19 Thu 10.78 10.79 10.78 10.79 70.3 70.3 ###
2012-Apr-18 Wed 10.76 10.78 10.76 10.78 254,928 2,745,574 68.5 68.5 0.8
2012-Apr-17 Tue 10.86 10.87 10.85 10.87 76.4 76.4 ###
2012-Apr-16 Mon 10.85 10.86 10.85 10.86 272,156 2,954,253 73.6 73.6 0.8
2012-Apr-13 Fri 10.86 10.86 10.85 10.86 117,445 ### ### ### 0.8
2012-Apr-12 Thu 10.86 10.86 10.85 10.86 67.6 67.6 0.8
2012-Apr-11 Wed 10.86 10.86 10.85 10.86 21,777 236,389 ### ### 0.8
2012-Apr-10 Tue 10.86 10.87 10.86 10.87 15,350 166,777 ### ### ###
2012-Apr-05 Thu 10.86 10.87 10.85 10.85 30,077 ### 30.5 30.5 0.8
2012-Apr-04 Wed 10.85 10.87 10.83 10.85 ### ### 0.8
2012-Apr-03 Tue 10.85 10.86 10.82 10.86 72.4 72.4 0.8
2012-Apr-02 Mon 10.83 10.86 10.83 10.86 75.9 75.9 0.8
2012-Mar-30 Fri 10.82 10.84 10.82 10.83 67.3 67.3 ###
2012-Mar-29 Thu 10.83 10.83 10.82 10.83 118,480 1,282,546 ### ### ###
2012-Mar-28 Wed 10.83 10.84 10.82 10.82 205,874 ### 25.0 25.0 0.8
2012-Mar-27 Tue 10.83 10.84 10.83 10.83 19,557 ### 70.8 70.8 ###
2012-Mar-26 Mon 10.83 10.84 10.83 10.83 27,376 ### 71.6 71.6 ###
2012-Mar-23 Fri 10.84 10.85 10.83 10.83 13,728 ### 26.7 26.7 ###
2012-Mar-22 Thu 10.85 10.86 10.84 10.85 50,424 ### 69.6 69.6 0.8
2012-Mar-21 Wed 10.85 10.86 10.84 10.85 188,746 ### 69.1 69.1 0.8
2012-Mar-20 Tue 10.85 10.85 10.83 10.83 ### ### ###
2012-Mar-19 Mon 10.84 10.86 10.84 10.85 17,589 190,840 71.0 71.0 0.8
2012-Mar-16 Fri 10.83 10.86 10.83 10.86 33,549 ### 71.5 71.5 0.8
2012-Mar-15 Thu 10.85 10.85 10.83 10.83 ### ### ###
2012-Mar-14 Wed 10.84 10.85 10.8 10.84 67.8 67.8 0.8
2012-Mar-13 Tue 11.4 11.42 ### 11.4 191,155 ### ### ### 0.8
2012-Mar-12 Mon 11.29 11.45 11.29 11.42 242,945 2,762,284 81.9 81.9 0.8
2012-Mar-09 Fri ### ### ### ### 318,585 0 80.4 80.4 0.0
2012-Mar-08 Thu ### ### ### ### 107,121 0 72.0 72.0 0.0
2012-Mar-07 Wed ### ### ### ### ### ### 0.0
2012-Mar-06 Tue ### ### ### ### 252,220 0 ### ### 0.0
2012-Mar-05 Mon ### ### ### ### 517,853 0 31.1 31.1 0.0
2012-Mar-02 Fri ### ### ### ### 30.0 30.0 0.0
2012-Mar-01 Thu ### ### ### ### ### ### 0.0
2012-Feb-29 Wed ### ### ### ### 316,949 0 64.0 64.0 0.0
2012-Feb-28 Tue ### ### ### ### 78.5 78.5 0.0
2012-Feb-27 Mon ### ### ### ### 488,984 0 ### ### 0.0
2012-Feb-24 Fri ### 11.25 ### ### ### ### 0.0
2012-Feb-23 Thu ### 9.7 ### ### 111,556 541,046 ### ### 0.0
2012-Feb-22 Wed 9.73 9.75 ### ### 24.7 24.7 0.0
2012-Feb-21 Tue 9.73 9.75 9.72 9.74 ### ### 0.7
2012-Feb-20 Mon 9.75 9.75 9.71 9.75 97,677 ### 66.0 66.0 ###
2012-Feb-17 Fri 9.83 9.87 9.78 9.8 29.2 29.2 0.7
2012-Feb-16 Thu 9.8 ### 9.8 9.8 453,751 2,223,379 ### ### 0.7
2012-Feb-15 Wed ### ### ### ### 0 0.0
2012-Feb-14 Tue 7.89 ### 7.88 ### 993,770 3,915,453 87.1 87.1 0.0
2012-Feb-13 Mon ### ### 7.78 7.88 ### ### 0.6
2012-Feb-10 Fri 6.75 6.76 6.74 6.74 ### ### ###
2012-Feb-09 Thu 6.75 6.76 6.75 6.75 154,146 1,041,256 70.6 70.6 0.5
2012-Feb-08 Wed 6.76 6.77 6.75 6.75 27.4 27.4 0.5
2012-Feb-07 Tue 6.76 6.77 6.75 6.77 73.2 73.2 ###
2012-Feb-06 Mon 6.78 6.8 6.77 6.77 30.3 30.3 ###
2012-Feb-03 Fri 6.78 6.78 6.76 6.78 70.8 70.8 0.5
2012-Feb-02 Thu 6.78 6.79 6.77 6.78 69.2 69.2 0.5
2012-Feb-01 Wed 6.78 6.78 6.76 6.76 34.9 34.9 0.5
2012-Jan-31 Tue 6.8 6.8 6.78 6.79 30.8 30.8 0.5
2012-Jan-30 Mon 6.8 6.8 6.76 6.8 ### ### 0.5
2012-Jan-27 Fri 6.8 6.84 6.77 6.77 84,440 ### ### ### ###
2012-Jan-25 Wed 6.75 6.78 6.74 6.77 72.8 72.8 ###
2012-Jan-24 Tue 6.74 6.78 6.73 6.75 ### ### 0.5
2012-Jan-23 Mon ### 6.8 ### 6.7 ### ### 0.5
2012-Jan-20 Fri 3.5 3.5 3.5 3.5 0 0.3
2012-Jan-19 Thu 3.5 3.5 3.5 3.5 0 0.3
2012-Jan-18 Wed 3.51 3.51 3.5 3.5 28.3 28.3 0.3
2012-Jan-17 Tue 3.5 3.55 3.5 3.51 60.7 60.7 ###
2012-Jan-16 Mon 3.5 3.5 3.5 3.5 76.2 76.2 0.3
2012-Jan-13 Fri 3.5 3.5 3.5 3.5 44,255 ### ### ### 0.3
2012-Jan-12 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2012-Jan-11 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2012-Jan-10 Tue 3.5 3.5 3.5 3.5 66.5 66.5 0.3
2012-Jan-09 Mon 3.5 3.5 3.5 3.5 1,550 5,425 80.0 80.0 0.3
2012-Jan-06 Fri 3.49 3.49 3.49 3.49 ### ### ###
2012-Jan-05 Thu 3.49 3.49 3.49 3.49 0 ###
2012-Jan-04 Wed 3.49 3.49 3.49 3.49 ### ### ###
2012-Jan-03 Tue 3.5 3.5 3.5 3.5 0 0.3
2011-Dec-30 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2011-Dec-29 Thu 3.5 3.5 3.5 3.5 75.4 75.4 0.3
2011-Dec-28 Wed 3.5 3.5 3.5 3.5 23,026 ### ### ### 0.3
2011-Dec-23 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2011-Dec-22 Thu 3.25 3.5 3.25 3.5 31,970 ### ### ### 0.3
2011-Dec-21 Wed 3.25 3.25 3.25 3.25 68.6 68.6 0.2
2011-Dec-20 Tue ### ### ### ### 4,452 0 74.7 74.7 0.0
2011-Dec-19 Mon 3.41 3.41 3.41 3.41 250 852 89.5 89.5 ###
2011-Dec-16 Fri 3.47 3.47 3.47 3.47 0 0.2
2011-Dec-15 Thu 3.47 3.47 3.47 3.47 0 0.2
2011-Dec-14 Wed 3.5 3.5 3.47 3.47 105,370 ### ### ### 0.2
2011-Dec-13 Tue 3.58 3.58 3.58 3.58 ### ### 0.3
2011-Dec-12 Mon 3.58 3.58 3.58 3.58 ### ### 0.3
2011-Dec-09 Fri 3.58 3.58 3.58 3.58 75.0 75.0 0.3
2011-Dec-08 Thu ### ### ### ### 12,854 0 82.0 82.0 0.0
2011-Dec-07 Wed ### ### ### ### 70.5 70.5 0.0
2011-Dec-06 Tue ### ### ### ### 79.6 79.6 0.0
2011-Dec-05 Mon 3.57 3.57 3.55 3.56 3,352 ### 27.3 27.3 0.3
2011-Dec-02 Fri ### ### ### ### 2 0 64.4 64.4 0.0
2011-Dec-01 Thu 3.7 3.7 ### ### 20.1 20.1 0.0
2011-Nov-30 Wed ### ### ### ### ### ### 0.0
2011-Nov-29 Tue ### ### ### ### 71.7 71.7 0.0
2011-Nov-28 Mon ### ### ### ### 65.9 65.9 0.0
2011-Nov-25 Fri ### ### ### ### 35.3 35.3 0.0
2011-Nov-24 Thu ### ### ### ### ### ### 0.0
2011-Nov-23 Wed ### 3.7 ### 3.7 176,640 326,784 ### ### 0.3
2011-Nov-22 Tue ### ### ### ### 108,825 0 ### ### 0.0
2011-Nov-21 Mon ### ### ### ### 0 0.0
2011-Nov-18 Fri ### ### ### ### 5,750 0 ### ### 0.0
2011-Nov-17 Thu ### ### ### ### ### ### 0.0
2011-Nov-16 Wed 3.7 3.7 ### ### 35.0 35.0 0.0
2011-Nov-15 Tue 3.75 3.75 3.75 3.75 0 0.3
2011-Nov-14 Mon 3.75 3.75 3.75 3.75 76.6 76.6 0.3
2011-Nov-11 Fri 3.72 3.75 3.72 3.75 8,046 30,051 ### ### 0.3
2011-Nov-10 Thu ### ### ### ### 105,545 0 81.5 81.5 0.0
2011-Nov-09 Wed ### ### ### ### 27,181 0 71.7 71.7 0.0
2011-Nov-08 Tue ### ### ### ### ### ### 0.0
2011-Nov-07 Mon ### ### 3.55 3.55 18.6 18.6 ###
2011-Nov-04 Fri ### ### ### ### 529,646 0 14.6 14.6 0.0
2011-Nov-03 Thu 3.7 3.7 ### ### 35.6 35.6 0.0
2011-Nov-02 Wed 3.7 3.7 ### 3.7 5,888 ### 68.4 68.4 0.3
2011-Nov-01 Tue 3.75 3.75 3.75 3.75 0 0.3
2011-Oct-31 Mon 3.7 3.75 3.7 3.75 ### ### 0.3
2011-Oct-28 Fri 3.75 3.75 3.7 3.73 ### ### ###
2011-Oct-27 Thu 3.75 3.75 3.7 3.7 23,745 88,450 13.8 13.8 0.3
2011-Oct-26 Wed 3.72 3.72 3.7 3.72 65.0 65.0 0.3
2011-Oct-25 Tue 3.71 3.8 3.71 3.8 89.4 89.4 ###
2011-Oct-24 Mon 3.77 3.8 3.7 3.7 ### ### 0.3
2011-Oct-21 Fri 3.78 3.78 3.78 3.78 0 0.3
2011-Oct-20 Thu 3.78 3.78 3.78 3.78 0 0.3
2011-Oct-19 Wed 3.86 3.88 3.78 3.78 26,570 ### 18.1 18.1 0.3
2011-Oct-18 Tue 3.8 3.8 3.8 3.8 ### ### ###
2011-Oct-17 Mon 3.8 3.8 3.8 3.8 ### ### ###
2011-Oct-14 Fri 3.79 3.8 3.74 3.8 17,351 ### ### ### ###
2011-Oct-13 Thu ### ### 3.8 3.8 6,524 ### ### ### ###
2011-Oct-12 Wed ### ### ### ### 26.9 26.9 0.0
2011-Oct-11 Tue ### ### ### ### ### ### 0.0
2011-Oct-10 Mon ### ### ### ### 36,370 0 ### ### 0.0
2011-Oct-07 Fri 3.46 3.57 3.45 3.57 4,558 ### 78.4 78.4 0.3
2011-Oct-06 Thu 3.46 3.46 3.46 3.46 440 1,522 ### ### 0.2
2011-Oct-05 Wed ### ### ### ### 0 0.0
2011-Oct-04 Tue ### ### ### ### 0 0.0
2011-Oct-03 Mon ### ### ### ### 0 0.0
2011-Sep-30 Fri 3.4 3.4 ### ### 12,883 ### 20.3 20.3 0.0
2011-Sep-29 Thu 3.4 3.4 3.4 3.4 0 0.2
2011-Sep-28 Wed 3.45 3.48 3.4 3.4 23.8 23.8 0.2
2011-Sep-27 Tue 3.45 3.45 3.41 3.45 ### ### ###
2011-Sep-26 Mon 3.41 3.41 3.41 3.41 ### ### ###
2011-Sep-23 Fri 3.47 3.5 3.47 3.5 ### ### 0.3
2011-Sep-22 Thu 3.4 3.47 3.4 3.4 82.8 82.8 0.2
2011-Sep-21 Wed 3.55 3.55 3.5 3.5 ### ### 0.3
2011-Sep-20 Tue ### ### ### ### ### ### 0.0
2011-Sep-19 Mon ### ### ### ### 2,085 0 79.9 79.9 0.0
2011-Sep-16 Fri ### ### 3.7 3.7 3.0 3.0 0.3
2011-Sep-15 Thu 3.55 3.55 3.55 3.55 ### ### ###
2011-Sep-14 Wed 3.55 3.55 3.55 3.55 86.5 86.5 ###
2011-Sep-13 Tue 3.55 3.56 3.55 3.55 4,955 ### ### ### ###
2011-Sep-12 Mon ### ### ### ### ### ### 0.0
2011-Sep-09 Fri 3.8 3.8 3.8 3.8 0 ###
2011-Sep-08 Thu 3.8 3.8 3.8 3.8 0 ###
2011-Sep-07 Wed 3.8 3.8 3.8 3.8 0 ###
2011-Sep-06 Tue 3.8 3.8 3.8 3.8 0 ###
2011-Sep-05 Mon 3.8 3.8 3.8 3.8 0 ###
2011-Sep-02 Fri 3.8 3.8 3.8 3.8 ### ### ###
2011-Sep-01 Thu 3.8 3.8 3.8 3.8 ### ### ###
2011-Aug-31 Wed 3.86 3.86 3.86 3.86 ### ### 0.3
2011-Aug-30 Tue ### ### 3.77 3.77 5.9 5.9 ###
2011-Aug-29 Mon 3.86 ### 3.86 ### 2,574 ### ### ### 0.0
2011-Aug-26 Fri 3.75 3.76 ### 3.75 70.4 70.4 0.3
2011-Aug-25 Thu ### ### ### ### 379 0 ### ### 0.0
2011-Aug-24 Wed 3.82 ### 3.82 ### 6,550 ### ### ### 0.0
2011-Aug-23 Tue 3.75 3.76 3.75 3.75 60.0 60.0 0.3
2011-Aug-22 Mon 3.85 3.85 3.75 3.75 9,054 ### ### ### 0.3
2011-Aug-19 Fri ### ### 3.87 3.87 4,250 8,223 38.1 38.1 ###
2011-Aug-18 Thu ### ### 4 ### ### ### 0.0
2011-Aug-17 Wed ### ### ### ### 0 0.0
2011-Aug-16 Tue ### ### ### ### 77.1 77.1 0.0
2011-Aug-15 Mon ### ### ### ### 60.1 60.1 0.0
2011-Aug-12 Fri 4 4 4 4 0 0.3
2011-Aug-11 Thu 4 ### 4 4 6,686 13,372 ### ### 0.3
2011-Aug-10 Wed 4 ### 4 ### 8,920 17,840 ### ### 0.0
2011-Aug-09 Tue ### ### 3.5 3.7 51.5 51.5 0.3
2011-Aug-08 Mon ### ### ### ### ### ### 0.0
2011-Aug-05 Fri 4 ### 3.85 ### 82.6 82.6 0.0
2011-Aug-04 Thu ### ### ### ### 83.9 83.9 0.0
2011-Aug-03 Wed ### ### ### ### 39.3 39.3 0.0
2011-Aug-02 Tue ### ### ### ### 2,450 0 74.8 74.8 0.0
2011-Aug-01 Mon ### ### ### ### 0 0.0
2011-Jul-29 Fri ### ### ### ### 77.5 77.5 0.0
2011-Jul-28 Thu ### ### ### ### ### ### 0.0
2011-Jul-27 Wed ### ### ### ### 0 0.0
2011-Jul-26 Tue ### ### ### ### 64.2 64.2 0.0
2011-Jul-25 Mon ### ### ### ### 41.2 41.2 0.0
2011-Jul-22 Fri ### ### ### ### 65,320 0 ### ### 0.0
2011-Jul-21 Thu ### ### ### ### ### ### 0.0
2011-Jul-20 Wed ### ### ### ### ### ### 0.0
2011-Jul-19 Tue 4 4 4 4 27,859 ### ### ### 0.3
2011-Jul-18 Mon ### ### ### ### ### ### 0.0
2011-Jul-15 Fri ### ### ### ### 83.0 83.0 0.0
2011-Jul-14 Thu ### ### ### ### 0 0.0
2011-Jul-13 Wed ### ### ### ### 0 0.0
2011-Jul-12 Tue ### ### ### ### 59,377 0 84.8 84.8 0.0
2011-Jul-11 Mon ### ### ### ### 17,880 0 ### ### 0.0
2011-Jul-08 Fri ### 4.2 ### ### ### ### 0.0
2011-Jul-07 Thu ### ### ### ### 6,681 0 ### ### 0.0
2011-Jul-06 Wed ### ### ### ### 5,227 0 ### ### 0.0
2011-Jul-05 Tue 4.2 4.2 ### ### 28.2 28.2 0.0
2011-Jul-04 Mon 4.24 4.24 4.24 4.24 ### ### 0.3
2011-Jul-01 Fri 4.25 4.25 4.25 4.25 0 ###
2011-Jun-30 Thu 4.2 4.25 4.2 4.25 10,751 45,422 ### ### ###
2011-Jun-29 Wed ### ### ### ### 0 0.0
2011-Jun-28 Tue ### ### 4 ### 75.6 75.6 0.0
2011-Jun-27 Mon ### ### ### ### 81.6 81.6 0.0
2011-Jun-24 Fri ### ### ### ### 6,020 0 68.8 68.8 0.0
2011-Jun-23 Thu ### ### ### ### ### ### 0.0
2011-Jun-22 Wed 4.25 4.25 4.25 4.25 0 ###
2011-Jun-21 Tue 4.25 4.25 4.25 4.25 71.0 71.0 ###
2011-Jun-20 Mon 4.4 4.4 ### ### 2,959 ### 47.7 47.7 0.0
2011-Jun-17 Fri 4.4 4.4 4.4 4.4 72.6 72.6 0.3
2011-Jun-16 Thu 4.4 4.4 4.4 4.4 0 0.3
2011-Jun-15 Wed 4.45 4.45 4.4 4.4 11,450 ### 29.9 29.9 0.3
2011-Jun-14 Tue 4.5 4.5 4.5 4.5 0 ###
2011-Jun-10 Fri ### ### 4.5 4.5 ### ### ###
2011-Jun-09 Thu ### ### ### ### 0 0.0
2011-Jun-08 Wed ### ### ### ### ### ### 0.0
2011-Jun-07 Tue 4.75 4.75 4.75 4.75 0 ###
2011-Jun-06 Mon 4.75 4.75 4.75 4.75 148 ### ### ### ###
2011-Jun-03 Fri 4.84 4.84 4.75 4.75 235,686 ### 21.1 21.1 ###
2011-Jun-02 Thu 4.87 4.87 4.86 4.86 3,376 16,424 ### ### 0.3
2011-Jun-01 Wed 4.87 4.87 4.86 4.86 4,374 21,279 ### ### 0.3
2011-May-31 Tue ### ### 4.82 ### 27,341 ### 23.2 23.2 0.0
2011-May-30 Mon ### ### ### ### 72.5 72.5 0.0
2011-May-27 Fri ### ### 4.88 4.88 2,350 ### 21.7 21.7 0.3
2011-May-26 Thu ### ### 4.88 4.88 ### ### 0.3
2011-May-25 Wed ### ### ### ### 4,328 0 44.3 44.3 0.0
2011-May-24 Tue ### ### ### ### 1,022 0 72.9 72.9 0.0
2011-May-23 Mon 4.82 4.82 4.82 4.82 ### ### 0.3
2011-May-20 Fri 4.81 4.81 4.81 4.81 0 ###
2011-May-19 Thu 4.8 4.81 4.8 4.81 ### ### ###
2011-May-18 Wed 4.72 4.8 4.72 4.8 8,182 38,946 ### ### 0.3
2011-May-17 Tue 4.75 4.75 4.72 4.72 28.1 28.1 0.3
2011-May-16 Mon 4.77 4.77 4.72 4.72 37,042 ### ### ### 0.3
2011-May-13 Fri 4.72 4.72 4.71 4.72 ### ### 0.3
2011-May-12 Thu 4.7 4.71 4.7 4.71 76.5 76.5 ###
2011-May-11 Wed 4.7 4.75 4.7 4.7 68.4 68.4 0.3
2011-May-10 Tue 4.75 4.75 4.7 4.7 32.6 32.6 0.3
2011-May-09 Mon 4.75 4.75 4.75 4.75 2,370 11,257 ### ### ###
2011-May-06 Fri 4.8 4.8 4.7 4.7 ### ### 0.3
2011-May-05 Thu 4.8 4.8 4.8 4.8 789 3,787 ### ### 0.3
2011-May-04 Wed 4.82 4.82 4.8 4.8 37.6 37.6 0.3
2011-May-03 Tue 4.85 4.85 4.8 4.8 ### ### 0.3
2011-May-02 Mon 4.85 4.85 4.81 4.81 1,052 5,081 40.8 40.8 ###
2011-Apr-29 Fri 5 5 5 5 82.9 82.9 0.4
2011-Apr-28 Thu ### 5.2 ### ### ### ### 0.0
2011-Apr-27 Wed ### ### ### ### 87.9 87.9 0.0
2011-Apr-21 Thu 5 5 5 5 67.0 67.0 0.4
2011-Apr-20 Wed 5 5 5 5 3,085 15,425 ### ### 0.4
2011-Apr-19 Tue ### ### ### 5 45.1 45.1 0.4
2011-Apr-18 Mon ### ### ### ### ### ### 0.0
2011-Apr-15 Fri 5.2 5.24 ### 5.24 77.8 77.8 0.4
2011-Apr-14 Thu ### ### ### ### 0 0.0
2011-Apr-13 Wed ### ### ### ### 2,650 0 ### ### 0.0
2011-Apr-12 Tue 5.26 5.26 5.2 5.2 ### ### ###
2011-Apr-11 Mon 5.2 5.4 5.2 5.2 70.9 70.9 ###
2011-Apr-08 Fri ### 5.25 ### 5.2 102,440 ### 79.5 79.5 ###
2011-Apr-07 Thu ### ### ### ### ### ### 0.0
2011-Apr-06 Wed ### ### ### ### 22,155 0 82.2 82.2 0.0
2011-Apr-05 Tue 4.85 ### 4.8 ### ### ### 0.0
2011-Apr-04 Mon 4.75 4.85 4.75 4.85 82.1 82.1 ###
2011-Apr-01 Fri 4.75 4.75 4.75 4.75 ### ### ###
2011-Mar-31 Thu 4.8 4.82 4.75 4.76 84,157 ### 24.1 24.1 ###
2011-Mar-30 Wed 4.75 4.75 4.73 4.73 23.3 23.3 0.3
2011-Mar-29 Tue ### ### ### ### 0 0.0
2011-Mar-28 Mon 4.7 4.75 ### ### ### ### 0.0
2011-Mar-25 Fri 4.8 4.8 4.72 4.72 16.2 16.2 0.3
2011-Mar-24 Thu 4.8 4.8 ### ### ### ### 0.0
2011-Mar-23 Wed 4.8 4.8 4.8 4.8 0 0.3
2011-Mar-22 Tue 4.8 4.8 4.8 4.8 72.0 72.0 0.3
2011-Mar-21 Mon 4.75 4.8 4.75 4.8 71.6 71.6 0.3
2011-Mar-18 Fri 4.8 4.8 4.8 4.8 52.0 52.0 0.3
2011-Mar-17 Thu 4.75 4.75 4.75 4.75 ### ### ###
2011-Mar-16 Wed 4.75 4.8 4.75 4.8 49.3 49.3 0.3
2011-Mar-15 Tue 4.7 4.8 4.7 4.8 57,321 272,274 95.9 95.9 0.3
2011-Mar-14 Mon ### ### 4.8 4.8 21,250 ### ### ### 0.3
2011-Mar-11 Fri ### ### ### ### 26.6 26.6 0.0
2011-Mar-10 Thu ### ### ### ### ### ### 0.0
2011-Mar-09 Wed 5 5 ### ### 5,720 ### ### ### 0.0
2011-Mar-08 Tue ### 5 ### 5 ### ### 0.4
2011-Mar-07 Mon 5 5 5 5 2,684 13,420 76.3 76.3 0.4
2011-Mar-04 Fri 5 5 ### 5 ### ### 0.4
2011-Mar-03 Thu 5 5 4.71 ### ### ### 0.0
2011-Mar-02 Wed ### 5 ### 5 ### ### 0.4
2011-Mar-01 Tue ### ### ### ### ### ### 0.0
2011-Feb-28 Mon ### ### 4.8 4.8 19.0 19.0 0.3
2011-Feb-25 Fri ### ### 4.8 4.8 ### ### 0.3
2011-Feb-24 Thu 5 5 ### ### 5,149 12,872 33.2 33.2 0.0
2011-Feb-23 Wed ### ### ### ### 30.5 30.5 0.0
2011-Feb-22 Tue ### ### ### ### ### ### 0.0
2011-Feb-21 Mon ### ### 5 ### 50,354 125,885 77.2 77.2 0.0
2011-Feb-18 Fri ### ### ### ### ### ### 0.0
2011-Feb-17 Thu ### ### 5 ### 52,249 130,622 ### ### 0.0
2011-Feb-16 Wed ### ### ### ### 0 0.0
2011-Feb-15 Tue ### ### ### ### 978 0 ### ### 0.0
2011-Feb-14 Mon ### ### ### ### ### ### 0.0
2011-Feb-11 Fri ### ### ### ### 8,274 0 ### ### 0.0
2011-Feb-10 Thu ### ### ### ### 545 0 70.5 70.5 0.0
2011-Feb-09 Wed ### ### ### ### ### ### 0.0
2011-Feb-08 Tue ### ### ### ### 17,440 0 76.8 76.8 0.0
2011-Feb-07 Mon 5 ### 5 ### 78.8 78.8 0.0
2011-Feb-04 Fri ### ### ### ### 36,550 0 15.5 15.5 0.0
2011-Feb-03 Thu ### ### 5 5 6,957 ### 22.8 22.8 0.4
2011-Feb-02 Wed ### ### ### ### ### ### 0.0
2011-Feb-01 Tue ### ### 5 5 20.4 20.4 0.4
2011-Jan-31 Mon ### ### ### ### 33,052 0 33.9 33.9 0.0
2011-Jan-28 Fri ### 5.2 ### ### 14,850 ### ### ### 0.0
2011-Jan-27 Thu ### ### ### ### ### ### 0.0
2011-Jan-25 Tue ### ### ### ### 83.0 83.0 0.0
2011-Jan-24 Mon ### ### ### ### ### ### 0.0
2011-Jan-21 Fri ### ### ### ### 78.4 78.4 0.0
2011-Jan-20 Thu ### ### ### ### 80.9 80.9 0.0
2011-Jan-19 Wed 4.89 ### 4.88 ### 26,671 65,077 71.3 71.3 0.0
2011-Jan-18 Tue 4.89 ### 4.89 ### ### ### 0.0
2011-Jan-17 Mon ### ### 4.89 ### ### ### 0.0
2011-Jan-14 Fri 4.88 4.89 4.88 4.89 6,122 ### 62.2 62.2 ###
2011-Jan-13 Thu ### ### 4.8 4.8 16,221 ### ### ### 0.3
2011-Jan-12 Wed ### ### ### ### 15,453 0 ### ### 0.0
2011-Jan-11 Tue ### ### ### ### 11,885 0 ### ### 0.0
2011-Jan-10 Mon ### ### 4.88 ### ### ### 0.0
2011-Jan-07 Fri ### ### ### ### 73.3 73.3 0.0
2011-Jan-06 Thu 5 ### 4.88 5 18,327 ### ### ### 0.4
2011-Jan-05 Wed ### ### 5 5 ### ### 0.4
2011-Jan-04 Tue ### ### ### ### ### ### 0.0
2010-Dec-31 Fri ### ### ### ### 26.0 26.0 0.0
2010-Dec-30 Thu 4.88 4.88 4.88 4.88 1,443 7,041 ### ### 0.3
2010-Dec-29 Wed 4.76 4.76 4.76 4.76 0 ###
2010-Dec-24 Fri 4.76 4.76 4.76 4.76 0 ###
2010-Dec-23 Thu 4.76 4.76 4.76 4.76 65.0 65.0 ###
2010-Dec-22 Wed 4.7 4.76 4.7 4.76 13,482 ### ### ### ###
2010-Dec-21 Tue 4.7 4.7 ### ### 14,272 ### 31.2 31.2 0.0
2010-Dec-20 Mon ### 4.7 ### 4.7 ### ### 0.3
2010-Dec-17 Fri 4.7 4.7 ### ### ### ### 0.0
2010-Dec-16 Thu ### 4.75 4.55 4.7 81.5 81.5 0.3
2010-Dec-15 Wed 4.53 ### 4.53 ### ### ### 0.0
2010-Dec-14 Tue 4.54 4.55 4.5 4.5 42,050 190,276 ### ### ###
2010-Dec-13 Mon 4.4 4.4 4.4 4.4 ### ### 0.3
2010-Dec-10 Fri 4.4 4.4 4.4 4.4 ### ### 0.3
2010-Dec-09 Thu 4.4 4.4 4.4 4.4 0 0.3
2010-Dec-08 Wed 4.29 4.4 4.28 4.4 87.3 87.3 0.3
2010-Dec-07 Tue 4.2 ### 4.2 4.29 ### ### ###
2010-Dec-06 Mon 4.2 4.23 4.2 4.2 11,552 ### 68.4 68.4 ###
2010-Dec-03 Fri ### 4.23 ### 4.23 17,340 36,674 84.2 84.2 0.3
2010-Dec-02 Thu ### ### ### ### ### ### 0.0
2010-Dec-01 Wed ### ### ### ### 68.6 68.6 0.0
2010-Nov-30 Tue ### ### ### ### 15,320 0 ### ### 0.0
2010-Nov-29 Mon ### ### ### ### 7,653 0 ### ### 0.0
2010-Nov-26 Fri ### ### ### ### 126,972 0 28.3 28.3 0.0
2010-Nov-25 Thu 4 ### 4 ### 84.0 84.0 0.0
2010-Nov-24 Wed ### 4 ### 4 73.0 73.0 0.3
2010-Nov-23 Tue ### ### ### ### 79.0 79.0 0.0
2010-Nov-22 Mon ### 4 ### 4 5,050 ### 78.0 78.0 0.3
2010-Nov-19 Fri ### ### ### ### 23.7 23.7 0.0
2010-Nov-18 Thu 4 4 ### ### ### ### 0.0
2010-Nov-17 Wed ### 4 ### 4 ### ### 0.3
2010-Nov-16 Tue 4 4 4 4 73.4 73.4 0.3
2010-Nov-15 Mon ### ### ### ### ### ### 0.0
2010-Nov-12 Fri 4 4 ### ### ### ### 0.0
2010-Nov-11 Thu 4 4 ### ### 307,749 ### 17.1 17.1 0.0
2010-Nov-10 Wed 4 4 ### ### 23.4 23.4 0.0
2010-Nov-09 Tue ### ### ### 4 ### ### 0.3
2010-Nov-08 Mon 3.85 4 3.85 4 ### ### 0.3
2010-Nov-05 Fri 3.85 3.85 3.83 3.85 83,151 ### 65.9 65.9 0.3
2010-Nov-04 Thu 3.76 3.81 3.76 3.8 60,250 228,046 76.1 76.1 ###
2010-Nov-03 Wed 3.7 3.7 3.7 3.7 67.1 67.1 0.3
2010-Nov-02 Tue ### ### ### ### 0 0.0
2010-Nov-01 Mon ### ### ### ### 8,578 0 ### ### 0.0
2010-Oct-29 Fri 3.75 3.75 ### ### ### ### 0.0
2010-Oct-28 Thu ### ### 3.51 3.51 ### ### ###
2010-Oct-27 Wed ### ### ### ### 77.8 77.8 0.0
2010-Oct-26 Tue ### ### ### ### 71.6 71.6 0.0
2010-Oct-25 Mon ### ### ### ### 58.8 58.8 0.0
2010-Oct-22 Fri ### 3.7 ### ### 77.6 77.6 0.0
2010-Oct-21 Thu 3.55 ### 3.55 ### 78.2 78.2 0.0
2010-Oct-20 Wed 3.5 3.55 3.5 3.55 ### ### ###
2010-Oct-19 Tue 3.48 3.48 3.48 3.48 0 0.2
2010-Oct-18 Mon 3.49 3.49 3.48 3.48 ### ### 0.2
2010-Oct-15 Fri 3.5 3.5 3.5 3.5 0 0.3
2010-Oct-14 Thu 3.5 3.5 3.5 3.5 220 770 ### ### 0.3
2010-Oct-13 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2010-Oct-12 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2010-Oct-11 Mon 3.5 3.5 3.5 3.5 12,950 45,325 67.3 67.3 0.3
2010-Oct-08 Fri 3.48 3.5 3.46 3.46 ### ### 0.2
2010-Oct-07 Thu 3.45 3.48 3.45 3.48 73.4 73.4 0.2
2010-Oct-06 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2010-Oct-05 Tue 3.4 3.4 3.4 3.4 68.6 68.6 0.2
2010-Oct-04 Mon ### ### ### ### 1,257 0 ### ### 0.0
2010-Oct-01 Fri 3.4 3.4 ### ### ### ### 0.0
2010-Sep-30 Thu 3.4 3.4 3.4 3.4 76.1 76.1 0.2
2010-Sep-29 Wed 3.4 3.45 3.4 3.4 74.4 74.4 0.2
2010-Sep-28 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2010-Sep-27 Mon 3.4 3.41 3.4 3.4 ### ### 0.2
2010-Sep-24 Fri 3.4 3.4 3.4 3.4 11,251 38,253 70.6 70.6 0.2
2010-Sep-23 Thu ### 3.4 ### 3.4 73.2 73.2 0.2
2010-Sep-22 Wed ### ### ### ### 0 0.0
2010-Sep-21 Tue 3.4 3.4 ### ### 2,148 3,651 ### ### 0.0
2010-Sep-20 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2010-Sep-17 Fri ### ### ### ### 62.0 62.0 0.0
2010-Sep-16 Thu ### ### ### ### 0 0.0
2010-Sep-15 Wed 3.45 3.45 ### ### 10,687 ### 16.3 16.3 0.0
2010-Sep-14 Tue 3.47 3.5 3.47 3.47 67.8 67.8 0.2
2010-Sep-13 Mon 3.4 3.4 3.4 3.4 68,083 231,482 ### ### 0.2
2010-Sep-10 Fri 3.4 3.4 3.4 3.4 0 0.2
2010-Sep-09 Thu 3.4 3.4 3.4 3.4 0 0.2
2010-Sep-08 Wed 3.4 3.4 3.4 3.4 0 0.2
2010-Sep-07 Tue 3.4 3.4 3.4 3.4 70.9 70.9 0.2
2010-Sep-06 Mon 3.4 3.4 3.4 3.4 0 0.2
2010-Sep-03 Fri 3.4 3.4 3.4 3.4 3,559 ### 65.9 65.9 0.2
2010-Sep-02 Thu 3.4 3.4 3.4 3.4 0 0.2
2010-Sep-01 Wed ### 3.4 ### 3.4 72.3 72.3 0.2
2010-Aug-31 Tue ### ### ### ### 90.3 90.3 0.0
2010-Aug-30 Mon ### ### ### ### 0 0.0
2010-Aug-27 Fri 3.2 3.2 ### ### 18.5 18.5 0.0
2010-Aug-26 Thu 3 3.2 3 3.2 95.6 95.6 0.2
2010-Aug-25 Wed ### 3 ### 3 77.9 77.9 0.2
2010-Aug-24 Tue ### 3 ### 3 ### ### 0.2
2010-Aug-23 Mon 2.75 2.75 2.75 2.75 0 ###
2010-Aug-20 Fri 2.75 2.75 2.75 2.75 ### ### ###
2010-Aug-19 Thu 2.85 2.85 2.85 2.85 0 ###
2010-Aug-18 Wed 2.83 2.85 2.83 2.85 ### ### ###
2010-Aug-17 Tue ### 2.75 ### 2.75 94.5 94.5 ###
2010-Aug-16 Mon ### ### ### ### 11,778 0 ### ### 0.0
2010-Aug-13 Fri ### ### ### ### ### ### 0.0
2010-Aug-12 Thu ### ### ### ### 70.9 70.9 0.0
2010-Aug-11 Wed ### ### ### ### ### ### 0.0
2010-Aug-10 Tue ### ### ### ### ### ### 0.0
2010-Aug-09 Mon 2.55 2.55 2.55 2.55 0 0.2
2010-Aug-06 Fri 2.55 2.55 2.55 2.55 0 0.2
2010-Aug-05 Thu 2.55 2.55 2.55 2.55 1,829 ### 65.2 65.2 0.2
2010-Aug-04 Wed 2.51 2.51 2.51 2.51 0 ###
2010-Aug-03 Tue 2.51 2.51 2.51 2.51 0 ###
2010-Aug-02 Mon 2.51 2.51 2.51 2.51 0 ###
2010-Jul-30 Fri 2.51 2.51 2.51 2.51 0 ###
2010-Jul-29 Thu 2.51 2.51 2.51 2.51 67.8 67.8 ###
2010-Jul-28 Wed 2.51 2.51 2.51 2.51 66.0 66.0 ###
2010-Jul-27 Tue 2.45 2.5 2.45 2.5 86.2 86.2 0.2
2010-Jul-26 Mon 2.45 2.45 2.42 2.42 ### ### 0.2
2010-Jul-23 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
2010-Jul-22 Thu 2.45 2.45 2.45 2.45 0 0.2
2010-Jul-21 Wed 2.45 2.45 2.45 2.45 980 ### 72.5 72.5 0.2
2010-Jul-20 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2010-Jul-19 Mon 2.5 2.5 2.5 2.5 0 0.2
2010-Jul-16 Fri 2.5 2.5 2.5 2.5 0 0.2
2010-Jul-15 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2010-Jul-14 Wed 2.5 2.5 2.5 2.5 0 0.2
2010-Jul-13 Tue 2.5 2.5 2.5 2.5 0 0.2
2010-Jul-12 Mon 2.5 2.5 2.5 2.5 0 0.2
2010-Jul-09 Fri 2.5 2.5 2.5 2.5 0 0.2
2010-Jul-08 Thu 2.5 2.5 2.5 2.5 70.4 70.4 0.2
2010-Jul-07 Wed 2.45 2.45 2.45 2.45 0 0.2
2010-Jul-06 Tue 2.45 2.45 2.45 2.45 0 0.2
2010-Jul-05 Mon 2.5 2.5 2.45 2.45 18.7 18.7 0.2
2010-Jul-02 Fri 2.5 2.5 2.5 2.5 70.8 70.8 0.2
2010-Jul-01 Thu 2.53 2.53 2.5 2.5 2,556 6,428 ### ### 0.2
2010-Jun-30 Wed 2.48 2.48 2.48 2.48 ### ### 0.2
2010-Jun-29 Tue 2.48 2.48 2.48 2.48 2,123 ### ### ### 0.2
2010-Jun-28 Mon 2.5 2.5 2.4 2.45 ### ### 0.2
2010-Jun-25 Fri 2.55 2.55 2.55 2.55 ### ### 0.2
2010-Jun-24 Thu 2.55 2.55 2.55 2.55 2,687 6,851 78.0 78.0 0.2
2010-Jun-23 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2010-Jun-22 Tue 2.52 2.52 2.5 2.5 35.9 35.9 0.2
2010-Jun-21 Mon 2.51 2.51 2.51 2.51 179 449 66.8 66.8 ###
2010-Jun-18 Fri 2.55 2.55 2.5 2.5 3,170 ### ### ### 0.2
2010-Jun-17 Thu 2.5 2.5 2.5 2.5 73.6 73.6 0.2
2010-Jun-16 Wed 2.5 2.5 2.47 2.47 23.6 23.6 ###
2010-Jun-15 Tue 2.4 2.4 2.4 2.4 72.8 72.8 ###
2010-Jun-11 Fri 2.8 2.8 2.8 2.8 71.0 71.0 0.2
2010-Jun-10 Thu 2.8 2.8 2.8 2.8 0 0.2
2010-Jun-09 Wed 2.8 2.8 2.8 2.8 0 0.2
2010-Jun-08 Tue 2.8 2.8 2.8 2.8 0 0.2
2010-Jun-07 Mon 2.81 2.81 2.8 2.8 ### ### 0.2
2010-Jun-04 Fri ### ### ### ### 0 0.0
2010-Jun-03 Thu 2.89 ### 2.89 ### 66.9 66.9 0.0
2010-Jun-02 Wed ### ### ### ### 77.9 77.9 0.0
2010-Jun-01 Tue 2.84 2.85 2.84 2.85 ### ### ###
2010-May-31 Mon 2.8 2.8 2.8 2.8 69.5 69.5 0.2
2010-May-28 Fri 2.75 2.8 2.75 2.78 25,541 70,876 ### ### 0.2
2010-May-27 Thu 2.75 2.75 ### 2.75 62.0 62.0 ###
2010-May-26 Wed 2.7 2.84 2.7 2.75 84.6 84.6 ###
2010-May-25 Tue 2.73 2.73 2.73 2.73 0 ###
2010-May-24 Mon 2.73 2.73 2.73 2.73 0 ###
2010-May-21 Fri 2.73 2.73 2.73 2.73 0 ###
2010-May-20 Thu 2.73 2.73 2.73 2.73 0 ###
2010-May-19 Wed 2.73 2.73 2.73 2.73 2,250 6,142 ### ### ###
2010-May-18 Tue 2.75 2.75 2.75 2.75 ### ### ###
2010-May-17 Mon 2.75 2.75 2.72 2.75 ### ### ###
2010-May-14 Fri 2.89 2.89 2.89 2.89 0 ###
2010-May-13 Thu 2.89 2.89 2.89 2.89 623 ### ### ### ###
2010-May-12 Wed 2.8 2.8 2.75 2.75 20.6 20.6 ###
2010-May-11 Tue 2.8 2.8 2.8 2.8 1,482 4,149 82.4 82.4 0.2
2010-May-10 Mon 2.7 2.7 2.7 2.7 0 0.2
2010-May-07 Fri 2.7 2.7 2.7 2.7 13,521 ### ### ### 0.2
2010-May-06 Thu 2.84 2.84 2.84 2.84 76.7 76.7 0.2
2010-May-05 Wed 2.85 2.85 2.85 2.85 1,979 5,640 ### ### ###
2010-May-04 Tue ### ### ### ### 0 0.0
2010-May-03 Mon ### ### ### ### 0 0.0
2010-Apr-30 Fri ### ### ### ### ### ### 0.0
2010-Apr-29 Thu 3 3 ### ### 16,322 24,483 ### ### 0.0
2010-Apr-28 Wed 3 3 3 3 69.0 69.0 0.2
2010-Apr-27 Tue ### ### ### ### 0 0.0
2010-Apr-23 Fri ### ### ### ### ### ### 0.0
2010-Apr-22 Thu 2.85 2.85 2.85 2.85 0 ###
2010-Apr-21 Wed 2.79 2.85 2.79 2.85 6,148 ### 82.7 82.7 ###
2010-Apr-20 Tue 2.75 2.75 2.75 2.75 21 57 70.6 70.6 ###
2010-Apr-19 Mon 2.77 2.8 2.77 2.8 18,979 52,856 ### ### 0.2
2010-Apr-16 Fri 2.76 2.77 2.75 2.77 8,752 24,155 74.6 74.6 0.2
2010-Apr-15 Thu 2.73 2.75 2.73 2.75 76.5 76.5 ###
2010-Apr-14 Wed 2.76 2.76 2.74 2.74 2,182 ### ### ### 0.2
2010-Apr-13 Tue ### ### ### ### 30.2 30.2 0.0
2010-Apr-12 Mon 2.7 2.7 2.7 2.7 67.6 67.6 0.2
2010-Apr-09 Fri 2.77 2.77 2.7 2.7 13.4 13.4 0.2
2010-Apr-08 Thu 2.78 2.8 2.78 2.8 ### ### 0.2
2010-Apr-07 Wed 2.8 2.8 2.8 2.8 ### ### 0.2
2010-Apr-06 Tue 2.8 2.8 2.8 2.8 67.3 67.3 0.2
2010-Apr-01 Thu 2.8 2.8 2.8 2.8 0 0.2
2010-Mar-31 Wed 2.85 2.85 2.8 2.8 22.1 22.1 0.2
2010-Mar-30 Tue 2.85 2.85 2.85 2.85 ### ### ###
2010-Mar-29 Mon ### ### ### ### 0.0
2010-Mar-26 Fri 2.8 2.85 2.8 2.85 82.3 82.3 ###
2010-Mar-25 Thu 2.8 2.8 2.8 2.8 2,858 ### 73.2 73.2 0.2
2010-Mar-24 Wed ### ### ### ### ### ### 0.0
2010-Mar-23 Tue 2.8 ### 2.8 ### 21,746 30,444 94.9 94.9 0.0
2010-Mar-22 Mon 2.8 2.8 2.75 2.8 74.6 74.6 0.2
2010-Mar-19 Fri 2.76 2.76 2.76 2.76 ### ### 0.2
2010-Mar-18 Thu 2.75 2.75 2.75 2.75 0 ###
2010-Mar-17 Wed 2.8 2.8 2.75 2.75 18.8 18.8 ###
2010-Mar-16 Tue 2.75 2.75 2.75 2.75 73.3 73.3 ###
2010-Mar-15 Mon 2.72 2.72 2.72 2.72 176 478 ### ### 0.2
2010-Mar-12 Fri 2.71 2.71 2.7 2.7 ### ### 0.2
2010-Mar-11 Thu ### ### ### ### 74.3 74.3 0.0
2010-Mar-10 Wed ### ### ### ### ### ### 0.0
2010-Mar-09 Tue 2.8 2.8 2.75 2.75 10,357 28,740 ### ### ###
2010-Mar-08 Mon 2.85 2.85 2.8 2.8 18.9 18.9 0.2
2010-Mar-05 Fri 2.85 2.85 2.85 2.85 67.2 67.2 ###
2010-Mar-04 Thu 2.84 2.84 2.84 2.84 0 0.2
2010-Mar-03 Wed 2.84 2.84 2.84 2.84 ### ### 0.2
2010-Mar-02 Tue 2.85 2.85 2.81 2.81 ### ### ###
2010-Mar-01 Mon 2.72 2.85 2.72 2.85 ### ### ###
2010-Feb-26 Fri 2.73 2.73 2.7 2.73 11,381 ### ### ### ###
2010-Feb-25 Thu ### 2.72 ### 2.72 86.6 86.6 0.2
2010-Feb-24 Wed ### ### ### ### 76.6 76.6 0.0
2010-Feb-23 Tue ### ### ### ### 0 0.0
2010-Feb-22 Mon ### ### ### ### 0 0.0
2010-Feb-19 Fri ### ### ### ### ### ### 0.0
2010-Feb-18 Thu ### ### ### ### 0 0.0
2010-Feb-17 Wed ### ### ### ### ### ### 0.0
2010-Feb-16 Tue 2.7 2.7 2.7 2.7 0 0.2
2010-Feb-15 Mon 2.7 2.7 2.7 2.7 0 0.2
2010-Feb-12 Fri 2.7 2.7 2.7 2.7 0 0.2
2010-Feb-11 Thu 2.7 2.7 2.7 2.7 61.1 61.1 0.2
2010-Feb-10 Wed 2.7 2.7 2.7 2.7 75.3 75.3 0.2
2010-Feb-09 Tue ### ### 2.56 2.56 10,786 ### ### ### 0.2
2010-Feb-08 Mon ### ### ### ### 71.1 71.1 0.0
2010-Feb-05 Fri ### ### ### ### ### ### 0.0
2010-Feb-04 Thu 2.7 2.7 2.7 2.7 187 ### ### ### 0.2
2010-Feb-03 Wed ### ### ### ### 345 0 71.3 71.3 0.0
2010-Feb-02 Tue ### ### ### ### 3,484 0 ### ### 0.0
2010-Feb-01 Mon 2.7 2.7 ### ### 12,186 16,451 52.5 52.5 0.0
2010-Jan-29 Fri 2.75 2.75 2.75 2.75 0 ###
2010-Jan-28 Thu 2.75 2.75 2.75 2.75 139,949 384,859 ### ### ###
2010-Jan-27 Wed 2.75 2.75 2.75 2.75 12,041 ### ### ### ###
2010-Jan-25 Mon ### ### ### ### 0 0.0
2010-Jan-22 Fri ### ### ### ### 0 0.0
2010-Jan-21 Thu ### ### ### ### ### ### 0.0
2010-Jan-20 Wed 2.85 2.85 2.8 2.8 21,476 ### ### ### 0.2
2010-Jan-19 Tue 2.85 2.85 2.85 2.85 ### ### ###
2010-Jan-18 Mon 2.85 2.85 2.85 2.85 67.2 67.2 ###
2010-Jan-15 Fri 2.8 2.8 2.8 2.8 0 0.2
2010-Jan-14 Thu 2.8 2.8 2.8 2.8 0 0.2
2010-Jan-13 Wed 2.81 2.81 2.8 2.8 31.8 31.8 0.2
2010-Jan-12 Tue 2.81 2.81 2.81 2.81 ### ### ###
2010-Jan-11 Mon 2.85 2.85 2.81 2.81 3,273 ### ### ### ###
2010-Jan-08 Fri ### ### ### ### 31,582 0 ### ### 0.0
2010-Jan-07 Thu ### ### ### ### 0 0.0
2010-Jan-06 Wed ### ### ### ### 65.6 65.6 0.0
2010-Jan-05 Tue ### ### ### ### 13,485 0 ### ### 0.0
2010-Jan-04 Mon 2.89 2.89 2.89 2.89 65.4 65.4 ###
2009-Dec-31 Thu ### ### ### ### ### ### 0.0
2009-Dec-30 Wed ### 3 ### 3 ### ### 0.2
2009-Dec-29 Tue ### 3 ### 3 75.7 75.7 0.2
2009-Dec-24 Thu 2.89 2.89 2.89 2.89 64.4 64.4 ###
2009-Dec-23 Wed ### ### ### ### 70,344 0 0.8 0.8 0.0
2009-Dec-22 Tue 3.2 3.2 3.2 3.2 0 0.2
2009-Dec-21 Mon 3.2 3.2 3.2 3.2 0 0.2
2009-Dec-18 Fri ### 3.2 ### 3.2 ### ### 0.2
2009-Dec-17 Thu ### ### ### ### ### ### 0.0
2009-Dec-16 Wed ### ### 2.86 2.86 1,345 1,923 26.2 26.2 0.2
2009-Dec-15 Tue 2.85 2.85 2.85 2.85 0 ###
2009-Dec-14 Mon 2.8 2.85 2.8 2.85 84.4 84.4 ###
2009-Dec-11 Fri 2.7 2.72 2.7 2.72 ### ### 0.2
2009-Dec-10 Thu ### 2.7 ### 2.7 ### ### 0.2
2009-Dec-09 Wed 2.47 ### 2.47 ### 96.3 96.3 0.0
2009-Dec-08 Tue 2.47 2.47 2.47 2.47 ### ### ###
2009-Dec-07 Mon 2.5 2.52 2.5 2.5 78.0 78.0 0.2
2009-Dec-04 Fri ### 2.5 ### 2.5 8,688 ### 95.5 95.5 0.2
2009-Dec-03 Thu ### ### ### ### 3,825 0 90.0 90.0 0.0
2009-Dec-02 Wed ### ### ### ### ### ### 0.0
2009-Dec-01 Tue ### ### ### ### 4,881 0 ### ### 0.0
2009-Nov-30 Mon ### ### 2.25 2.25 4,981 ### ### ### ###
2009-Nov-27 Fri ### ### 2.25 2.25 14,523 ### 13.9 13.9 ###
2009-Nov-26 Thu ### ### ### ### 1,450 0 73.8 73.8 0.0
2009-Nov-25 Wed ### ### ### ### 0 0.0
2009-Nov-24 Tue ### ### ### ### 0 0.0
2009-Nov-23 Mon ### ### ### ### ### ### 0.0
2009-Nov-20 Fri ### ### ### ### 8,470 0 71.2 71.2 0.0
2009-Nov-19 Thu 2.26 2.26 2.26 2.26 74.0 74.0 ###
2009-Nov-18 Wed ### ### ### ### 0 0.0
2009-Nov-17 Tue ### ### ### ### 79.8 79.8 0.0
2009-Nov-16 Mon ### ### ### ### 0 0.0
2009-Nov-13 Fri ### ### ### ### 0 0.0
2009-Nov-12 Thu ### ### ### ### 0 0.0
2009-Nov-11 Wed ### ### ### ### 0 0.0
2009-Nov-10 Tue ### ### ### ### 70.3 70.3 0.0
2009-Nov-09 Mon 2.25 2.25 2.25 2.25 60.0 60.0 ###
2009-Nov-06 Fri 2.25 2.25 2.25 2.25 63.1 63.1 ###
2009-Nov-05 Thu 2.25 2.25 2.25 2.25 0 ###
2009-Nov-04 Wed 2.25 2.25 2.25 2.25 73.1 73.1 ###
2009-Nov-03 Tue 2.26 2.26 2.26 2.26 0 ###
2009-Nov-02 Mon 2.26 2.26 2.26 2.26 ### ### ###
2009-Oct-30 Fri ### ### ### ### 0 0.0
2009-Oct-29 Thu ### ### ### ### 83.0 83.0 0.0
2009-Oct-28 Wed ### ### ### ### 0 0.0
2009-Oct-27 Tue ### ### ### ### 81.6 81.6 0.0
2009-Oct-26 Mon ### ### 2.25 ### ### ### 0.0
2009-Oct-23 Fri ### ### ### ### ### ### 0.0
2009-Oct-22 Thu 2.44 2.44 2.44 2.44 ### ### 0.2
2009-Oct-21 Wed 2.4 2.44 2.4 2.44 ### ### 0.2
2009-Oct-20 Tue 2.44 2.44 2.44 2.44 0 0.2
2009-Oct-19 Mon 2.44 2.44 2.44 2.44 72.5 72.5 0.2
2009-Oct-16 Fri 2.44 2.44 2.44 2.44 ### ### 0.2
2009-Oct-15 Thu ### ### 2.25 2.25 ### ### ###
2009-Oct-14 Wed ### ### ### ### 0 0.0
2009-Oct-13 Tue ### ### ### ### 0 0.0
2009-Oct-12 Mon ### ### ### ### 0 0.0
2009-Oct-09 Fri ### ### ### ### ### ### 0.0
2009-Oct-08 Thu 2.25 2.25 2.25 2.25 0 ###
2009-Oct-07 Wed 2.25 2.25 2.25 2.25 0 ###
2009-Oct-06 Tue 2.24 2.25 2.24 2.25 13,487 30,278 ### ### ###
2009-Oct-05 Mon 2.2 2.24 2.2 2.24 82.3 82.3 ###
2009-Oct-02 Fri ### 2.2 ### ### ### ### 0.0
2009-Oct-01 Thu 2.27 2.27 2.27 2.27 571 ### 70.3 70.3 0.2
2009-Sep-30 Wed 2.25 2.27 2.2 2.27 73.5 73.5 0.2
2009-Sep-29 Tue 2.25 2.25 2.25 2.25 3,984 ### 70.0 70.0 ###
2009-Sep-28 Mon 2.27 2.27 2.27 2.27 ### ### 0.2
2009-Sep-25 Fri 2.25 2.25 2.25 2.25 ### ### ###
2009-Sep-24 Thu ### ### ### ### 0 0.0
2009-Sep-23 Wed ### ### ### ### 3,140 0 ### ### 0.0
2009-Sep-22 Tue ### ### ### ### 0 0.0
2009-Sep-21 Mon ### ### ### ### 0 0.0
2009-Sep-18 Fri ### ### ### ### 0 0.0
2009-Sep-17 Thu 2.25 2.25 ### ### 10.7 10.7 0.0
2009-Sep-16 Wed ### 2.25 ### 2.25 ### ### ###
2009-Sep-15 Tue ### ### ### ### 3,944 0 36.6 36.6 0.0
2009-Sep-14 Mon ### ### ### ### 0 0.0
2009-Sep-11 Fri ### ### ### ### ### ### 0.0
2009-Sep-10 Thu ### ### ### ### ### ### 0.0
2009-Sep-09 Wed 2.25 2.25 2.25 2.25 71.1 71.1 ###
2009-Sep-08 Tue 0 0 0 0 0 0.0
2009-Sep-07 Mon ### ### ### ### 784 0 ### ### 0.0
2009-Sep-04 Fri ### ### ### ### 23.7 23.7 0.0
2009-Sep-03 Thu ### ### ### ### 0 0.0
2009-Sep-02 Wed ### ### ### ### 24,077 0 ### ### 0.0
2009-Sep-01 Tue ### ### ### ### ### ### 0.0
2009-Aug-31 Mon ### ### ### ### 14,942 0 36.2 36.2 0.0
2009-Aug-28 Fri ### ### ### ### ### ### 0.0
2009-Aug-27 Thu 1.85 ### 1.85 ### ### ### 0.0
2009-Aug-26 Wed ### 1.8 ### 1.8 95.6 95.6 0.1
2009-Aug-25 Tue 1.8 1.8 1.8 1.8 0 0.1
2009-Aug-24 Mon 1.7 1.8 1.7 1.8 93.7 93.7 0.1
2009-Aug-21 Fri 1.7 1.7 1.7 1.7 81.3 81.3 ###
2009-Aug-20 Thu 1.7 1.7 1.7 1.7 0 ###
2009-Aug-19 Wed ### 1.7 ### 1.7 93.0 93.0 ###
2009-Aug-18 Tue ### ### ### ### ### ### 0.0
2009-Aug-17 Mon ### 1.7 ### ### 4,375 ### ### ### 0.0
2009-Aug-14 Fri ### ### ### ### 0 0.0
2009-Aug-13 Thu ### ### ### ### 0 0.0
2009-Aug-12 Wed ### ### ### ### 67.4 67.4 0.0
2009-Aug-11 Tue ### ### ### ### ### ### 0.0
2009-Aug-10 Mon ### ### ### ### 0 0.0
2009-Aug-07 Fri ### ### ### ### 0 0.0
2009-Aug-06 Thu 1.7 1.7 ### ### ### ### 0.0
2009-Aug-05 Wed ### ### ### ### 0 0.0
2009-Aug-04 Tue ### ### ### ### 0 0.0
2009-Aug-03 Mon ### ### ### ### 66.6 66.6 0.0
2009-Jul-31 Fri ### ### ### ### 0 0.0
2009-Jul-30 Thu ### ### ### ### 10.9 10.9 0.0
2009-Jul-29 Wed 1.48 1.48 1.48 1.48 ### ### 0.1
2009-Jul-28 Tue 1.52 1.52 1.52 1.52 ### ### 0.1
2009-Jul-27 Mon 1.56 1.56 1.56 1.56 0 ###
2009-Jul-24 Fri 1.56 1.56 1.56 1.56 70.6 70.6 ###
2009-Jul-23 Thu 1.46 1.46 1.46 1.46 ### ### 0.1
2009-Jul-22 Wed 1.5 1.56 1.47 1.56 89.7 89.7 ###
2009-Jul-21 Tue 1.55 ### 1.55 ### 3,670 2,844 88.8 88.8 0.0
2009-Jul-20 Mon 1.5 1.5 1.5 1.5 0 0.1
2009-Jul-17 Fri 1.5 1.5 1.5 1.5 0 0.1
2009-Jul-16 Thu 1.5 1.5 1.5 1.5 71.4 71.4 0.1
2009-Jul-15 Wed 1.5 1.5 1.5 1.5 0 0.1
2009-Jul-14 Tue 1.5 1.5 1.5 1.5 64.7 64.7 0.1
2009-Jul-13 Mon ### ### ### ### 0 0.0
2009-Jul-10 Fri ### ### ### ### 0 0.0
2009-Jul-09 Thu ### ### ### ### 0 0.0
2009-Jul-08 Wed ### ### ### ### 0 0.0
2009-Jul-07 Tue ### ### ### ### 2,080 0 77.9 77.9 0.0
2009-Jul-06 Mon 1.55 1.55 1.55 1.55 0 ###
2009-Jul-03 Fri 1.55 1.55 1.55 1.55 0 ###
2009-Jul-02 Thu 1.55 1.55 1.55 1.55 642 ### ### ### ###
2009-Jul-01 Wed 1.55 1.55 1.55 1.55 0 ###
2009-Jun-30 Tue 1.55 1.55 1.55 1.55 4,358 6,754 70.2 70.2 ###
2009-Jun-29 Mon 1.55 1.55 1.55 1.55 1,042 ### 79.5 79.5 ###
2009-Jun-26 Fri 1.4 1.55 ### 1.55 ### ### ###
2009-Jun-25 Thu 1.4 1.4 1.4 1.4 67.5 67.5 ###
2009-Jun-24 Wed ### 1.41 ### 1.4 ### ### ###
2009-Jun-23 Tue 1.5 1.5 ### ### 5.7 5.7 0.0
2009-Jun-22 Mon 1.45 1.45 1.4 1.45 ### ### ###
2009-Jun-19 Fri 1.4 1.47 1.4 1.45 11,321 16,245 ### ### ###
2009-Jun-18 Thu ### ### ### ### 4,920 0 75.4 75.4 0.0
2009-Jun-17 Wed 1.48 1.49 1.43 1.43 19.4 19.4 0.1
2009-Jun-16 Tue 1.49 1.49 1.49 1.49 ### ### ###
2009-Jun-15 Mon 1.46 1.46 1.46 1.46 74.1 74.1 0.1
2009-Jun-12 Fri ### ### 1.46 1.46 3.8 3.8 0.1
2009-Jun-11 Thu ### ### ### ### 0 0.0
2009-Jun-10 Wed ### ### ### ### 5,580 0 ### ### 0.0
2009-Jun-09 Tue ### ### ### ### ### ### 0.0
2009-Jun-05 Fri 1.7 1.7 ### ### 3,529 ### ### ### 0.0
2009-Jun-04 Thu 1.7 1.7 1.7 1.7 0 ###
2009-Jun-03 Wed 1.7 1.7 1.7 1.7 61.7 61.7 ###
2009-Jun-02 Tue 1.7 1.7 1.7 1.7 66.2 66.2 ###
2009-Jun-01 Mon 1.7 1.7 1.7 1.7 61.6 61.6 ###
2009-May-29 Fri ### ### ### ### 541 0 ### ### 0.0
2009-May-28 Thu ### ### ### ### ### ### 0.0
2009-May-27 Wed ### ### ### ### 8,684 0 ### ### 0.0
2009-May-26 Tue ### ### ### ### 0 0.0
2009-May-25 Mon ### ### ### ### 0 0.0
2009-May-22 Fri ### ### ### ### 72.4 72.4 0.0
2009-May-21 Thu ### ### ### ### 0 0.0
2009-May-20 Wed ### ### ### ### 1,275 0 74.2 74.2 0.0
2009-May-19 Tue ### ### ### ### ### ### 0.0
2009-May-18 Mon 1.82 1.82 1.82 1.82 0 ###
2009-May-15 Fri 1.82 1.82 1.82 1.82 420 ### 70.1 70.1 ###
2009-May-14 Thu ### ### ### ### 0 0.0
2009-May-13 Wed ### ### ### ### 70.4 70.4 0.0
2009-May-12 Tue ### ### 2 2 650 650 25.3 25.3 0.1
2009-May-11 Mon 2 2 2 2 0 0.1
2009-May-08 Fri ### ### 2 2 8.2 8.2 0.1
2009-May-07 Thu 2 ### 2 ### ### ### 0.0
2009-May-06 Wed 1.8 1.8 1.8 1.8 0 0.1
2009-May-05 Tue 1.8 1.8 1.8 1.8 68.1 68.1 0.1
2009-May-04 Mon ### ### ### ### 0 0.0
2009-May-01 Fri ### ### ### ### 0 0.0
2009-Apr-30 Thu ### ### ### ### 2,586 0 ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 0 0.0
2009-Apr-28 Tue ### ### ### ### 2,178 0 70.1 70.1 0.0
2009-Apr-27 Mon 1.8 1.8 1.8 1.8 0 0.1
2009-Apr-24 Fri 1.8 1.8 1.8 1.8 0 0.1
2009-Apr-23 Thu 1.8 1.8 1.8 1.8 5,352 ### ### ### 0.1
2009-Apr-22 Wed 2 2 2 2 0 0.1
2009-Apr-21 Tue ### 2 ### 2 1,576 1,576 92.3 92.3 0.1
2009-Apr-20 Mon ### ### ### ### 74.2 74.2 0.0
2009-Apr-17 Fri ### ### ### ### 650 0 69.5 69.5 0.0
2009-Apr-16 Thu ### ### ### ### 0 0.0
2009-Apr-15 Wed ### ### ### ### 0 0.0
2009-Apr-14 Tue ### ### ### ### ### ### 0.0
2009-Apr-09 Thu ### ### ### ### 0 0.0
2009-Apr-08 Wed ### ### ### ### 19,780 0 79.6 79.6 0.0
2009-Apr-07 Tue 1.79 1.79 1.79 1.79 0 0.1
2009-Apr-06 Mon 1.79 1.79 1.79 1.79 0 0.1
2009-Apr-03 Fri 1.79 1.79 1.79 1.79 0 0.1
2009-Apr-02 Thu 1.79 1.79 1.79 1.79 0 0.1
2009-Apr-01 Wed 1.79 1.79 1.79 1.79 0 0.1
2009-Mar-31 Tue 1.7 1.79 1.7 1.79 6,080 ### 87.4 87.4 0.1
2009-Mar-30 Mon 1.59 ### 1.59 ### 6,726 5,347 75.8 75.8 0.0
2009-Mar-27 Fri 1.5 1.54 1.5 1.54 78.6 78.6 ###
2009-Mar-26 Thu ### ### 1.59 1.59 ### ### ###
2009-Mar-25 Wed ### ### ### ### ### ### 0.0
2009-Mar-24 Tue ### ### ### ### 72.3 72.3 0.0
2009-Mar-23 Mon 1.7 1.7 1.7 1.7 0 ###
2009-Mar-20 Fri 1.7 1.7 1.7 1.7 0 ###
2009-Mar-19 Thu 1.7 1.7 1.7 1.7 0 ###
2009-Mar-18 Wed 1.7 1.7 1.7 1.7 ### ### ###
2009-Mar-17 Tue 1.7 1.7 1.7 1.7 0 ###
2009-Mar-16 Mon 1.7 1.7 1.7 1.7 0 ###
2009-Mar-13 Fri ### 1.75 ### 1.7 27,187 23,788 ### ### ###
2009-Mar-12 Thu 1.8 1.8 1.8 1.8 0 0.1
2009-Mar-11 Wed 1.8 1.8 1.8 1.8 0 0.1
2009-Mar-10 Tue 1.8 1.8 1.8 1.8 0 0.1
2009-Mar-09 Mon 1.8 1.8 1.8 1.8 0 0.1
2009-Mar-06 Fri 1.8 1.8 1.8 1.8 ### ### 0.1
2009-Mar-05 Thu ### ### ### ### 0 0.0
2009-Mar-04 Wed ### ### ### ### ### ### 0.0
2009-Mar-03 Tue 2.25 2.25 2.25 2.25 0 ###
2009-Mar-02 Mon 2.25 2.25 2.25 2.25 0 ###
2009-Feb-27 Fri 2.25 2.25 2.25 2.25 0 ###
2009-Feb-26 Thu 2.25 2.25 2.25 2.25 0 ###
2009-Feb-25 Wed 2.25 2.25 2.25 2.25 0 ###
2009-Feb-24 Tue 2.25 2.25 2.25 2.25 0 ###
2009-Feb-23 Mon 2.25 2.25 2.25 2.25 0 ###
2009-Feb-20 Fri 2.25 2.25 2.25 2.25 0 ###
2009-Feb-19 Thu 2.25 2.25 2.25 2.25 0 ###
2009-Feb-18 Wed 2.25 2.25 2.25 2.25 0 ###
2009-Feb-17 Tue 2.25 2.25 2.25 2.25 0 ###
2009-Feb-16 Mon 2.25 2.25 2.25 2.25 0 ###
2009-Feb-13 Fri 2.25 2.25 2.25 2.25 0 ###
2009-Feb-12 Thu 2.25 2.25 2.25 2.25 0 ###
2009-Feb-11 Wed 2.25 2.25 2.25 2.25 0 ###
2009-Feb-10 Tue 2.25 2.25 2.25 2.25 0 ###
2009-Feb-09 Mon 2.25 2.25 2.25 2.25 0 ###
2009-Feb-06 Fri 2.25 2.25 2.25 2.25 0 ###
2009-Feb-05 Thu 2.25 2.25 2.25 2.25 0 ###
2009-Feb-04 Wed 2.25 2.25 2.25 2.25 0 ###
2009-Feb-03 Tue 2.25 2.25 2.25 2.25 0 ###
2009-Feb-02 Mon 2.25 2.25 2.25 2.25 0 ###
2009-Jan-30 Fri 2.25 2.25 2.25 2.25 0 ###
2009-Jan-29 Thu 2.25 2.25 2.25 2.25 0 ###
2009-Jan-28 Wed 2.25 2.25 2.25 2.25 0 ###
2009-Jan-27 Tue 2.25 2.25 2.25 2.25 0 ###
2009-Jan-23 Fri 2.25 2.25 2.25 2.25 0 ###
2009-Jan-22 Thu 2.25 2.25 2.25 2.25 0 ###
2009-Jan-21 Wed 2.25 2.25 2.25 2.25 0 ###
2009-Jan-20 Tue 2.25 2.25 2.25 2.25 0 ###
2009-Jan-19 Mon 2.25 2.25 2.25 2.25 0 ###
2009-Jan-16 Fri 2.25 2.25 2.25 2.25 0 ###
2009-Jan-15 Thu 2.25 2.25 2.25 2.25 0 ###
2009-Jan-14 Wed 2.25 2.25 2.25 2.25 0 ###
2009-Jan-13 Tue 2.25 2.25 2.25 2.25 676 1,521 ### ### ###
2009-Jan-12 Mon 2.25 2.25 2.25 2.25 ### ### ###
2009-Jan-09 Fri 2.25 2.25 2.25 2.25 2,552 5,742 ### ### ###
2009-Jan-08 Thu ### ### ### ### 0 0.0
2009-Jan-07 Wed ### ### ### ### 0 0.0
2009-Jan-06 Tue ### ### ### ### 0 0.0
2009-Jan-05 Mon ### ### ### ### 0 0.0
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed ### ### ### ### ### ### 0.0
2008-Dec-30 Tue ### ### ### ### 3,585 0 61.2 61.2 0.0
2008-Dec-29 Mon 2.29 ### 2.29 ### ### ### 0.0
2008-Dec-24 Wed ### ### ### ### 947 0 63.7 63.7 0.0
2008-Dec-23 Tue ### ### ### ### 0 0.0
2008-Dec-22 Mon ### ### ### ### 0 0.0
2008-Dec-19 Fri ### ### ### ### 0 0.0
2008-Dec-18 Thu ### ### ### ### ### ### 0.0
2008-Dec-17 Wed ### ### 2 ### ### ### 0.0
2008-Dec-16 Tue 2.26 2.26 2.26 2.26 0 ###
2008-Dec-15 Mon 2.26 2.26 2.26 2.26 0 ###
2008-Dec-12 Fri 2.26 2.26 2.26 2.26 0 ###
2008-Dec-11 Thu 2.26 2.26 2.26 2.26 ### ### ###
2008-Dec-10 Wed ### ### ### ### 0 0.0
2008-Dec-09 Tue 2.4 2.4 ### ### 17,650 21,180 25.8 25.8 0.0
2008-Dec-08 Mon 2.4 2.4 ### ### 24.2 24.2 0.0
2008-Dec-05 Fri 2.4 2.4 2.4 2.4 0 ###
2008-Dec-04 Thu 2.4 2.4 2.4 2.4 0 ###
2008-Dec-03 Wed 2.4 2.4 2.4 2.4 0 ###
2008-Dec-02 Tue 2.4 2.4 2.4 2.4 75.9 75.9 ###
2008-Dec-01 Mon 2.4 2.4 2.4 2.4 0 ###
2008-Nov-28 Fri 2.4 2.4 2.4 2.4 66.2 66.2 ###
2008-Nov-27 Thu 2.4 2.4 2.4 2.4 0 ###
2008-Nov-26 Wed 2.4 2.4 2.4 2.4 78.9 78.9 ###
2008-Nov-25 Tue ### ### ### ### 2,189 0 68.8 68.8 0.0
2008-Nov-24 Mon 2.4 2.4 2.4 2.4 186 446 ### ### ###
2008-Nov-21 Fri 2.42 2.42 2.4 2.4 31.1 31.1 ###
2008-Nov-20 Thu 2.42 2.42 2.42 2.42 0 0.2
2008-Nov-19 Wed 2.42 2.42 2.42 2.42 550 ### 84.9 84.9 0.2
2008-Nov-18 Tue 2.5 2.5 2.41 2.41 1,442 3,540 ### ### 0.2
2008-Nov-17 Mon 2.5 2.5 2.5 2.5 2,350 5,875 82.1 82.1 0.2
2008-Nov-14 Fri 2.5 2.5 2.5 2.5 12,880 ### ### ### 0.2
2008-Nov-13 Thu 2.4 2.4 2.4 2.4 ### ### ###
2008-Nov-12 Wed 2.4 2.4 2.4 2.4 0 ###
2008-Nov-11 Tue 2.4 2.4 2.4 2.4 0 ###
2008-Nov-10 Mon 2.41 2.41 2.4 2.4 38.7 38.7 ###
2008-Nov-07 Fri 2.45 2.45 2.4 2.4 4,227 10,250 ### ### ###
2008-Nov-06 Thu ### ### ### ### 0 0.0
2008-Nov-05 Wed ### ### ### ### 23.4 23.4 0.0
2008-Nov-04 Tue ### ### ### ### 0 0.0
2008-Nov-03 Mon 2.7 2.7 ### ### 16.4 16.4 0.0
2008-Oct-31 Fri 2.27 2.4 2.27 2.4 527 ### ### ### ###
2008-Oct-30 Thu 2.25 2.25 2.2 2.2 9,020 ### 19.3 19.3 0.2
2008-Oct-29 Wed 2.21 2.21 2.21 2.21 71 156 ### ### 0.2
2008-Oct-28 Tue 2.4 2.4 2.21 2.21 ### ### 0.2
2008-Oct-27 Mon 2.55 ### 2.55 ### 87.5 87.5 0.0
2008-Oct-24 Fri 2.8 2.8 2.72 2.72 40.1 40.1 0.2
2008-Oct-23 Thu 2.72 2.72 2.72 2.72 0 0.2
2008-Oct-22 Wed 2.75 2.75 2.72 2.72 37.4 37.4 0.2
2008-Oct-21 Tue ### ### ### ### ### ### 0.0
2008-Oct-20 Mon ### ### ### ### ### ### 0.0
2008-Oct-17 Fri 3 3 3 3 0 0.2
2008-Oct-16 Thu 3 3 3 3 82.6 82.6 0.2
2008-Oct-15 Wed 3 3 3 3 ### ### 0.2
2008-Oct-14 Tue 3 3 3 3 ### ### 0.2
2008-Oct-13 Mon 3 3 3 3 62.9 62.9 0.2
2008-Oct-10 Fri ### ### ### ### 0 0.0
2008-Oct-09 Thu ### ### ### ### ### ### 0.0
2008-Oct-08 Wed ### ### ### ### ### ### 0.0
2008-Oct-07 Tue ### 3.2 ### ### ### ### 0.0
2008-Oct-06 Mon ### ### ### ### 36.5 36.5 0.0
2008-Oct-03 Fri ### ### ### ### 78.0 78.0 0.0
2008-Oct-02 Thu ### ### ### ### 78.4 78.4 0.0
2008-Oct-01 Wed ### ### ### ### 73.5 73.5 0.0
2008-Sep-30 Tue ### ### ### ### 29.2 29.2 0.0
2008-Sep-29 Mon ### ### ### ### 0 0.0
2008-Sep-26 Fri ### ### ### ### ### ### 0.0
2008-Sep-25 Thu 3.2 3.2 3.2 3.2 0 0.2
2008-Sep-24 Wed 3.26 3.26 3.2 3.2 19.4 19.4 0.2
2008-Sep-23 Tue 3.26 3.26 3.26 3.26 ### ### 0.2
2008-Sep-22 Mon ### ### 3.26 3.26 ### ### 0.2
2008-Sep-19 Fri 3.25 3.25 3.25 3.25 0 0.2
2008-Sep-18 Thu 3.26 3.26 3.24 3.25 16,328 ### 42.8 42.8 0.2
2008-Sep-17 Wed 3.4 3.4 ### ### 24.2 24.2 0.0
2008-Sep-16 Tue ### ### ### ### 69.5 69.5 0.0
2008-Sep-15 Mon 3.55 3.55 3.5 3.5 39.4 39.4 0.3
2008-Sep-12 Fri ### ### ### ### 0 0.0
2008-Sep-11 Thu ### ### ### ### 4,324 0 80.7 80.7 0.0
2008-Sep-10 Wed 3.55 3.55 3.55 3.55 1,855 6,585 ### ### ###
2008-Sep-09 Tue 3.5 3.5 3.5 3.5 0 0.3
2008-Sep-08 Mon 3.5 3.5 3.5 3.5 0 0.3
2008-Sep-05 Fri 3.5 3.5 3.5 3.5 0 0.3
2008-Sep-04 Thu 3.5 3.5 3.5 3.5 0 0.3
2008-Sep-03 Wed 3.4 3.5 3.4 3.5 ### ### 0.3
2008-Sep-02 Tue 3.5 3.5 3.5 3.5 0 0.3
2008-Sep-01 Mon ### ### 3.5 3.5 ### ### 0.3
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu ### ### ### ### 94.6 94.6 0.0
2008-Aug-27 Wed ### ### ### ### 0 0.0
2008-Aug-26 Tue ### ### ### ### 0 0.0
2008-Aug-25 Mon ### ### ### ### ### ### 0.0
2008-Aug-22 Fri ### ### ### ### 0 0.0
2008-Aug-21 Thu ### ### ### ### 76.0 76.0 0.0
2008-Aug-20 Wed ### ### ### ### 0 0.0
2008-Aug-19 Tue ### ### ### ### ### ### 0.0
2008-Aug-18 Mon ### ### ### ### 0 0.0
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu ### ### ### ### 747 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
2008-Aug-07 Thu ### ### ### ### 70.6 70.6 0.0
2008-Aug-06 Wed ### ### ### ### 0 0.0
2008-Aug-05 Tue 0 0 0 0 0 0.0
2008-Aug-04 Mon ### ### ### ### ### ### 0.0
2008-Aug-01 Fri ### ### ### ### 80.4 80.4 0.0
2008-Jul-31 Thu 0 0 0 0 0 0.0
2008-Jul-30 Wed 4 4 ### ### ### ### 0.0
2008-Jul-29 Tue 4 4 4 4 76.2 76.2 0.3
2008-Jul-28 Mon ### ### ### ### 78.9 78.9 0.0
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed ### ### ### ### ### ### 0.0
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon 0 0 0 0 0 0.0
2008-Jul-18 Fri 0 0 0 0 0 0.0
2008-Jul-17 Thu ### ### ### ### 69.9 69.9 0.0
2008-Jul-16 Wed ### ### ### ### 9,954 0 ### ### 0.0
2008-Jul-15 Tue 4.25 4.25 ### ### ### ### 0.0
2008-Jul-14 Mon 4.25 4.25 4.25 4.25 78.0 78.0 ###
2008-Jul-11 Fri ### ### ### ### 7,927 0 ### ### 0.0
2008-Jul-10 Thu ### ### ### ### 73.4 73.4 0.0
2008-Jul-09 Wed 4 4 4 4 ### ### 0.3
2008-Jul-08 Tue 3.71 4 3.7 4 ### ### 0.3
2008-Jul-07 Mon 3.8 3.8 3.75 3.75 31.9 31.9 0.3
2008-Jul-04 Fri 3.75 3.75 3.75 3.75 66.6 66.6 0.3
2008-Jul-03 Thu 3.75 3.75 3.75 3.75 77.0 77.0 0.3
2008-Jul-02 Wed 3.75 3.75 3.75 3.75 2,074 7,777 ### ### 0.3
2008-Jul-01 Tue 3.75 3.75 3.75 3.75 72.7 72.7 0.3
2008-Jun-30 Mon 3.8 3.8 3.75 3.75 ### ### 0.3
2008-Jun-27 Fri 3.75 3.76 3.75 3.75 ### ### 0.3
2008-Jun-26 Thu 4 4 4 4 13,620 54,480 63.9 63.9 0.3
2008-Jun-25 Wed 3.75 4 3.75 4 8,380 32,472 ### ### 0.3
2008-Jun-24 Tue 4 4 4 4 72.1 72.1 0.3
2008-Jun-23 Mon 3.76 4 3.75 4 93.8 93.8 0.3
2008-Jun-20 Fri 4 4 4 4 72.4 72.4 0.3
2008-Jun-19 Thu 4 4 4 4 72.2 72.2 0.3
2008-Jun-18 Wed 4.55 4.55 4.5 4.5 2,920 ### 29.5 29.5 ###
2008-Jun-17 Tue 4.55 4.57 4.55 4.55 16,270 ### 66.5 66.5 0.3
2008-Jun-16 Mon 4.55 4.55 4.55 4.55 0 0.3
2008-Jun-13 Fri 4.55 4.55 4.55 4.55 72.2 72.2 0.3
2008-Jun-12 Thu 4.5 4.5 4.5 4.5 ### ### ###
2008-Jun-11 Wed 4.54 4.55 4.5 4.55 5,772 ### 76.0 76.0 0.3
2008-Jun-10 Tue 4.57 4.57 4.57 4.57 0 ###
2008-Jun-06 Fri ### ### 4.57 4.57 1,927 ### 34.5 34.5 ###
2008-Jun-05 Thu 4.7 4.8 ### ### ### ### 0.0
2008-Jun-04 Wed 4.7 4.7 ### ### 1,588 ### ### ### 0.0
2008-Jun-03 Tue 4.7 4.7 4.7 4.7 0 0.3
2008-Jun-02 Mon 4.7 4.7 4.7 4.7 0 0.3
2008-May-30 Fri 4.7 4.7 4.7 4.7 ### ### 0.3
2008-May-29 Thu 4.75 4.75 4.7 4.7 ### ### 0.3
2008-May-28 Wed 4.75 4.8 4.75 4.8 ### ### 0.3
2008-May-27 Tue 4.8 4.86 4.8 4.8 13,441 64,920 ### ### 0.3
2008-May-26 Mon 4.85 4.85 4.85 4.85 ### ### ###
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu ### ### ### ### 0 0.0
2008-May-21 Wed ### ### ### ### 0 0.0
2008-May-20 Tue ### ### ### ### ### ### 0.0
2008-May-19 Mon ### ### ### ### 67.2 67.2 0.0
2008-May-16 Fri 4.85 ### 4.85 ### 78.4 78.4 0.0
2008-May-15 Thu 4.8 4.85 4.8 4.85 71.1 71.1 ###
2008-May-14 Wed ### 4.8 ### 4.8 83.4 83.4 0.3
2008-May-13 Tue ### ### ### ### 36.9 36.9 0.0
2008-May-12 Mon 4.5 ### 4.5 ### 88.8 88.8 0.0
2008-May-09 Fri 4.59 ### 4.59 ### ### ### 0.0
2008-May-08 Thu ### ### ### ### 62.5 62.5 0.0
2008-May-07 Wed ### ### ### ### ### ### 0.0
2008-May-06 Tue ### ### ### ### ### ### 0.0
2008-May-05 Mon 4.5 ### 4.5 ### 86.9 86.9 0.0
2008-May-02 Fri ### ### ### ### ### ### 0.0
2008-May-01 Thu ### ### 4.27 4.27 7,878 ### 18.6 18.6 ###
2008-Apr-30 Wed 4.25 4.27 4.25 4.27 66.5 66.5 ###
2008-Apr-29 Tue 4.25 4.25 4.25 4.25 70.4 70.4 ###
2008-Apr-28 Mon 4.2 4.2 4.2 4.2 0 ###
2008-Apr-24 Thu 4.2 4.2 4.2 4.2 0 ###
2008-Apr-23 Wed 4.2 4.2 4.2 4.2 66.4 66.4 ###
2008-Apr-22 Tue 4 4.2 4 4.2 ### ### ###
2008-Apr-21 Mon ### ### ### ### 3,781 0 ### ### 0.0
2008-Apr-18 Fri 4 4 4 4 71.3 71.3 0.3
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### ### ### ### 0 0.0
2008-Apr-15 Tue ### ### ### ### 3,345 0 ### ### 0.0
2008-Apr-14 Mon ### ### 4.2 4.2 14.8 14.8 ###
2008-Apr-11 Fri 4.24 4.24 4.24 4.24 0 0.3
2008-Apr-10 Thu ### 4.24 ### 4.24 ### ### 0.3
2008-Apr-09 Wed ### ### ### ### 0 0.0
2008-Apr-08 Tue ### ### ### ### ### ### 0.0
2008-Apr-07 Mon ### ### ### ### 1,447 0 ### ### 0.0
2008-Apr-04 Fri ### ### ### ### 23.3 23.3 0.0
2008-Apr-03 Thu ### ### ### ### ### ### 0.0
2008-Apr-02 Wed ### ### ### ### ### ### 0.0
2008-Apr-01 Tue ### ### 3.55 ### 8,750 ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 68.5 68.5 0.0
2008-Mar-28 Fri 3.58 ### 3.5 ### 68.5 68.5 0.0
2008-Mar-27 Thu ### ### ### ### ### ### 0.0
2008-Mar-26 Wed 3.55 3.55 3.55 3.55 7,576 ### 61.5 61.5 ###
2008-Mar-25 Tue ### ### 3.5 3.55 50,424 88,242 18.4 18.4 ###
2008-Mar-20 Thu ### ### ### ### ### ### 0.0
2008-Mar-19 Wed 3.75 3.75 ### ### 12.4 12.4 0.0
2008-Mar-18 Tue 3.8 3.8 3.8 3.8 ### ### ###
2008-Mar-17 Mon 3.8 ### 3.8 ### ### ### 0.0
2008-Mar-14 Fri ### ### 3.82 3.82 18.2 18.2 0.3
2008-Mar-13 Thu 3.8 3.8 3.8 3.8 0 ###
2008-Mar-12 Wed ### ### 3.8 3.8 ### ### ###
2008-Mar-11 Tue ### ### 3.83 3.85 ### ### 0.3
2008-Mar-10 Mon 4 4 4 4 77.9 77.9 0.3
2008-Mar-07 Fri ### ### 3.82 3.82 ### ### 0.3
2008-Mar-06 Thu ### ### 4 4 6,385 12,770 34.2 34.2 0.3
2008-Mar-05 Wed 4.45 4.45 4 4 4,950 ### 2.9 2.9 0.3
2008-Mar-04 Tue 4.51 4.51 4.5 4.5 ### ### ###
2008-Mar-03 Mon 4.8 4.8 4.51 4.51 12,376 ### 8.4 8.4 0.3
2008-Feb-29 Fri 4.89 ### 4.89 ### ### ### 0.0
2008-Feb-28 Thu 4.88 4.88 4.76 4.76 3,124 15,057 21.3 21.3 ###
2008-Feb-27 Wed ### ### ### ### 0 0.0
2008-Feb-26 Tue ### ### ### ### ### ### 0.0
2008-Feb-25 Mon 4.7 4.7 4.7 4.7 ### ### 0.3
2008-Feb-22 Fri 4.7 4.7 4.7 4.7 8,372 39,348 ### ### 0.3
2008-Feb-21 Thu 4.8 4.82 4.75 4.82 11,272 ### 71.3 71.3 0.3
2008-Feb-20 Wed 4.8 ### 4.8 4.82 3,173 ### ### ### 0.3
2008-Feb-19 Tue 4.75 4.75 4.75 4.75 ### ### ###
2008-Feb-18 Mon ### ### ### ### 74.6 74.6 0.0
2008-Feb-15 Fri ### ### ### ### ### ### 0.0
2008-Feb-14 Thu 0 0 0 0 0 0.0
2008-Feb-13 Wed ### ### ### ### 20.2 20.2 0.0
2008-Feb-12 Tue 5.26 5.26 ### ### 3,885 ### 17.4 17.4 0.0
2008-Feb-11 Mon 5.26 5.26 5.26 5.26 81.6 81.6 0.4
2008-Feb-08 Fri 5.25 5.25 5.25 5.25 3,072 16,128 65.7 65.7 0.4
2008-Feb-07 Thu 5.25 5.25 5.25 5.25 ### ### 0.4
2008-Feb-06 Wed 5.25 5.25 5.25 5.25 74.3 74.3 0.4
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon 5.5 5.5 5.5 5.5 70.4 70.4 0.4
2008-Feb-01 Fri 5.5 5.5 5.5 5.5 ### ### 0.4
2008-Jan-31 Thu 5.7 5.7 5.5 5.5 16.5 16.5 0.4
2008-Jan-30 Wed 5.7 5.75 5.7 5.75 ### ### ###
2008-Jan-29 Tue 5.7 5.7 5.7 5.7 2,840 16,188 77.0 77.0 0.4
2008-Jan-25 Fri 5.82 5.82 5.8 5.8 ### ### 0.4
2008-Jan-24 Thu 5.7 5.7 5.7 5.7 ### ### 0.4
2008-Jan-23 Wed 5.5 5.7 5.5 5.7 ### ### 0.4
2008-Jan-22 Tue 0 0 0 0 0 0.0
2008-Jan-21 Mon ### ### ### ### 82.9 82.9 0.0
2008-Jan-18 Fri 5.7 5.7 ### ### 32.7 32.7 0.0
2008-Jan-17 Thu ### ### 5.75 5.75 ### ### ###
2008-Jan-16 Wed 0 0 0 0 0 0.0
2008-Jan-15 Tue 5.87 6 5.86 6 87.6 87.6 0.4
2008-Jan-14 Mon 5.85 5.86 5.85 5.86 74.5 74.5 0.4
2008-Jan-11 Fri 6 6 ### ### ### ### 0.0
2008-Jan-10 Thu 0 0 0 0 0 0.0
2008-Jan-09 Wed 6 6 ### 6 73.4 73.4 0.4
2008-Jan-08 Tue ### 6 ### 6 81.2 81.2 0.4
2008-Jan-07 Mon ### ### 6 6 ### ### 0.4
2008-Jan-04 Fri 6.2 6.23 6.2 6.23 70.9 70.9 0.4
2008-Jan-03 Thu ### 6.2 ### 6.2 ### ### 0.4
2008-Jan-02 Wed ### ### ### ### 1,243 0 ### ### 0.0
2007-Dec-31 Mon 6.2 6.2 ### ### ### ### 0.0
2007-Dec-28 Fri 6.26 6.26 6.26 6.26 ### ### 0.4
2007-Dec-27 Thu ### ### ### ### 72.1 72.1 0.0
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri 6 ### 6 ### 76.7 76.7 0.0
2007-Dec-20 Thu ### ### 6 6 ### ### 0.4
2007-Dec-19 Wed ### ### ### ### 1,358 0 ### ### 0.0
2007-Dec-18 Tue 6.2 6.2 6.2 6.2 872 ### ### ### 0.4
2007-Dec-17 Mon 6.25 6.26 6.2 6.2 13,129 ### 60.8 60.8 0.4
2007-Dec-14 Fri ### ### 6.2 6.2 2,186 6,776 21.8 21.8 0.4
2007-Dec-13 Thu 6.2 ### 6.2 ### ### ### 0.0
2007-Dec-12 Wed ### ### 6.2 6.2 ### ### 0.4
2007-Dec-11 Tue 6.49 6.5 6.4 6.4 ### ### 0.5
2007-Dec-10 Mon ### 6.49 ### 6.49 1,576 ### ### ### ###
2007-Dec-07 Fri 0 0 0 0 0 0.0
2007-Dec-06 Thu 6.5 6.5 6.45 6.49 5,050 ### ### ### ###
2007-Dec-05 Wed 6.42 6.45 6.42 6.45 ### ### ###
2007-Dec-04 Tue ### ### 6.4 6.4 ### ### 0.5
2007-Dec-03 Mon 7 7 ### ### 28.1 28.1 0.0
2007-Nov-30 Fri ### 7 ### 7 65.6 65.6 0.5
2007-Nov-29 Thu ### ### ### ### 5,050 0 34.7 34.7 0.0
2007-Nov-28 Wed ### ### ### ### 195,886 0 ### ### 0.0
2007-Nov-27 Tue ### ### ### ### 1,075 0 ### ### 0.0
2007-Nov-26 Mon 7 7 ### ### 1,375 ### ### ### 0.0
2007-Nov-23 Fri ### 7 ### 7 73.8 73.8 0.5
2007-Nov-22 Thu ### ### ### ### 75.9 75.9 0.0
2007-Nov-21 Wed ### ### ### ### ### ### 0.0
2007-Nov-20 Tue ### ### ### ### ### ### 0.0
2007-Nov-19 Mon ### ### ### ### 67.2 67.2 0.0
2007-Nov-16 Fri 0 0 0 0 0 0.0
2007-Nov-15 Thu ### 7 ### 7 1,443 5,050 ### ### 0.5
2007-Nov-14 Wed ### 7 ### 7 70.5 70.5 0.5
2007-Nov-13 Tue ### ### ### ### 67.6 67.6 0.0
2007-Nov-12 Mon 7 7 7 7 ### ### 0.5
2007-Nov-09 Fri 6.85 7 6.85 7 ### ### 0.5
2007-Nov-08 Thu 6.8 6.8 6.72 6.79 11,321 76,529 ### ### 0.5
2007-Nov-07 Wed 6.72 6.8 6.71 6.8 77.4 77.4 0.5
2007-Nov-06 Tue 6.71 6.71 6.71 6.71 1,645 ### 64.9 64.9 ###
2007-Nov-05 Mon 6.7 6.71 ### 6.71 5,956 19,982 ### ### ###
2007-Nov-02 Fri 6.8 6.8 ### 6.7 9,642 32,782 ### ### 0.5
2007-Nov-01 Thu 6.8 6.8 6.8 6.8 58.6 58.6 0.5
2007-Oct-31 Wed 6.8 6.8 6.7 6.8 3,920 ### ### ### 0.5
2007-Oct-30 Tue 6.7 6.8 6.7 6.8 79.8 79.8 0.5
2007-Oct-29 Mon 6.7 6.7 6.7 6.7 329 ### 68.3 68.3 0.5
2007-Oct-26 Fri 6.7 ### 6.7 6.7 ### ### 0.5
2007-Oct-25 Thu ### ### ### ### 2,881 0 70.3 70.3 0.0
2007-Oct-24 Wed 6.56 6.7 6.56 ### 12,046 ### 81.1 81.1 0.0
2007-Oct-23 Tue 6.57 ### 6.5 6.51 ### ### ###
2007-Oct-22 Mon ### ### 6.57 6.57 ### ### ###
2007-Oct-19 Fri 6.8 6.83 ### ### 16.0 16.0 0.0
2007-Oct-18 Thu 6.85 ### 6.8 6.83 31.7 31.7 0.5
2007-Oct-17 Wed ### ### ### ### 3,948 0 ### ### 0.0
2007-Oct-16 Tue ### ### 7 7 ### ### 0.5
2007-Oct-15 Mon 0 0 0 0 0 0.0
2007-Oct-12 Fri ### ### ### ### 3,557 0 18.9 18.9 0.0
2007-Oct-11 Thu ### ### ### ### 61.1 61.1 0.0
2007-Oct-10 Wed ### ### ### ### ### ### 0.0
2007-Oct-09 Tue 7.2 7.2 ### ### ### ### 0.0
2007-Oct-08 Mon 7.2 7.2 7.2 7.2 2,774 19,972 67.7 67.7 0.5
2007-Oct-05 Fri ### 7.25 ### 7.25 2,449 8,877 76.0 76.0 0.5
2007-Oct-04 Thu 0 0 0 0 0 0.0
2007-Oct-03 Wed 0 0 0 0 0 0.0
2007-Oct-02 Tue ### ### 7 ### 2,687 ### ### ### 0.0
2007-Oct-01 Mon 7.25 7.25 7.25 7.25 ### ### 0.5
2007-Sep-28 Fri ### 7.25 ### 7.25 4,125 14,953 72.6 72.6 0.5
2007-Sep-27 Thu 0 0 0 0 0 0.0
2007-Sep-26 Wed ### ### 7 7 13.1 13.1 0.5
2007-Sep-25 Tue ### ### 7 7 9,081 31,783 27.9 27.9 0.5
2007-Sep-24 Mon ### ### 7 7 2,628 ### ### ### 0.5
2007-Sep-21 Fri ### ### ### ### 3,441 0 15.5 15.5 0.0
2007-Sep-20 Thu 7.2 ### 7.2 ### 79.2 79.2 0.0
2007-Sep-19 Wed 7.2 ### 7.2 7.2 68.0 68.0 0.5
2007-Sep-18 Tue 7.21 7.21 7.2 7.2 48.3 48.3 0.5
2007-Sep-17 Mon 0 0 0 0 0 0.0
2007-Sep-14 Fri ### ### ### ### 3,352 0 ### ### 0.0
2007-Sep-13 Thu 7.2 7.2 7.2 7.2 72.5 72.5 0.5
2007-Sep-12 Wed ### ### ### ### 36.8 36.8 0.0
2007-Sep-11 Tue 0 0 0 0 0 0.0
2007-Sep-10 Mon 7.4 7.4 7.4 7.4 ### ### 0.5
2007-Sep-07 Fri 7.45 7.45 7.4 7.45 9,085 67,456 ### ### 0.5
2007-Sep-06 Thu 7.5 7.5 7.5 7.5 670 5,025 ### ### 0.5
2007-Sep-05 Wed ### ### 7.5 7.5 ### ### 0.5
2007-Sep-04 Tue 0 0 0 0 0 0.0
2007-Sep-03 Mon 7.7 7.7 ### 7.7 1,547 5,955 66.6 66.6 0.6
2007-Aug-31 Fri ### ### ### ### 7,650 0 54.5 54.5 0.0
2007-Aug-30 Thu 7.79 7.79 ### ### 23.8 23.8 0.0
2007-Aug-29 Wed 7.78 7.78 7.78 7.78 652 5,072 60.0 60.0 0.6
2007-Aug-28 Tue 7.75 7.75 7.75 7.75 ### ### ###
2007-Aug-27 Mon 7.5 7.55 7.5 7.55 2,921 21,980 67.4 67.4 ###
2007-Aug-24 Fri ### ### 7.4 7.4 3,576 ### ### ### 0.5
2007-Aug-23 Thu 7.5 7.5 7.5 7.5 60.1 60.1 0.5
2007-Aug-22 Wed 7.5 7.5 7.47 7.5 62.5 62.5 0.5
2007-Aug-21 Tue 7.55 7.55 7.47 7.5 8,442 ### ### ### 0.5
2007-Aug-20 Mon 0 0 0 0 0 0.0
2007-Aug-17 Fri ### 7.5 ### 7.5 ### ### 0.5
2007-Aug-16 Thu 7.25 7.25 7.25 7.25 78.7 78.7 0.5
2007-Aug-15 Wed 7.5 7.7 7.4 7.4 61.5 61.5 0.5
2007-Aug-14 Tue 7.7 7.7 7.7 7.7 77.9 77.9 0.6
2007-Aug-13 Mon 7.83 7.83 7.8 7.8 42.2 42.2 0.6
2007-Aug-10 Fri 7.76 7.83 7.76 7.83 75.2 75.2 ###
2007-Aug-09 Thu 7.75 7.75 7.75 7.75 61.9 61.9 ###
2007-Aug-08 Wed 7.75 7.75 7.75 7.75 56.6 56.6 ###
2007-Aug-07 Tue ### 7.75 ### 7.75 ### ### ###
2007-Aug-06 Mon 7.75 7.75 ### ### 44.4 44.4 0.0
2007-Aug-03 Fri 7.75 7.75 7.75 7.75 69.9 69.9 ###
2007-Aug-02 Thu 7.75 7.75 7.75 7.75 78.3 78.3 ###
2007-Aug-01 Wed ### ### ### 7.8 95.4 95.4 0.6
2007-Jul-31 Tue 7.8 7.8 7.8 7.8 ### ### 0.6
2007-Jul-30 Mon ### ### ### ### ### ### 0.0
2007-Jul-27 Fri ### ### 7.81 8 13,376 ### 22.6 22.6 ###
2007-Jul-26 Thu 8.25 8.26 ### ### 4,528 ### 37.8 37.8 0.0
2007-Jul-25 Wed 8.25 8.25 8.25 8.25 0 ###
2007-Jul-24 Tue 8.24 8.25 8.24 8.25 63.7 63.7 ###
2007-Jul-23 Mon ### 8.25 ### 8.24 77.2 77.2 0.6
2007-Jul-20 Fri 0 0 0 0 0 0.0
2007-Jul-19 Thu ### ### ### ### 17,470 0 15.4 15.4 0.0
2007-Jul-18 Wed ### ### ### ### ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 2,187 0 ### ### 0.0
2007-Jul-16 Mon ### ### ### ### 30.4 30.4 0.0
2007-Jul-13 Fri 8.22 ### 8.22 ### 74.4 74.4 0.0
2007-Jul-12 Thu ### 8.22 ### 8.22 70.3 70.3 0.6
2007-Jul-11 Wed ### ### ### ### 7,543 0 36.0 36.0 0.0
2007-Jul-10 Tue ### 8.2 ### ### 8,457 34,673 71.2 71.2 0.0
2007-Jul-09 Mon 8.2 8.2 ### ### ### ### 0.0
2007-Jul-06 Fri ### ### ### ### 12,043 0 ### ### 0.0
2007-Jul-05 Thu ### ### ### ### 27.4 27.4 0.0
2007-Jul-04 Wed 8.25 ### ### ### ### ### 0.0
2007-Jul-03 Tue ### ### ### ### 8,272 0 ### ### 0.0
2007-Jul-02 Mon 8.25 8.25 ### ### ### ### 0.0
2007-Jun-29 Fri ### ### 8.25 8.25 30.4 30.4 ###
2007-Jun-28 Thu 0 0 0 0 0 0.0
2007-Jun-27 Wed ### ### ### ### ### ### 0.0
2007-Jun-26 Tue ### ### ### ### 1,750 0 ### ### 0.0
2007-Jun-25 Mon 8.25 8.25 8.25 8.25 70.6 70.6 ###
2007-Jun-22 Fri 8.25 8.25 8.25 8.25 63.7 63.7 ###
2007-Jun-21 Thu 0 0 0 0 0 0.0
2007-Jun-20 Wed 0 0 0 0 0 0.0
2007-Jun-19 Tue ### 8.23 8 ### 6,683 ### ### ### 0.0
2007-Jun-18 Mon ### 8.23 ### 8.23 2,820 ### 75.9 75.9 0.6
2007-Jun-15 Fri 8 8 8 8 10,579 ### 66.0 66.0 ###
2007-Jun-14 Thu 8 8 8 8 6,250 ### 66.9 66.9 ###
2007-Jun-13 Wed 8 8 8 8 ### ### ###
2007-Jun-12 Tue 8 8 8 8 3,870 ### ### ### ###
2007-Jun-08 Fri ### ### 8 8 24.9 24.9 ###
2007-Jun-07 Thu ### ### ### ### ### ### 0.0
2007-Jun-06 Wed 0 0 0 0 0 0.0
2007-Jun-05 Tue ### ### ### ### 39.5 39.5 0.0
2007-Jun-04 Mon ### 8.25 ### 8.25 ### ### ###
2007-Jun-01 Fri ### ### ### ### 62.7 62.7 0.0
2007-May-31 Thu 7.8 7.81 7.8 7.8 6,189 ### ### ### 0.6
2007-May-30 Wed 7.83 7.83 7.81 7.81 43.2 43.2 0.6
2007-May-29 Tue ### ### ### ### ### ### 0.0
2007-May-28 Mon ### ### ### ### 37.4 37.4 0.0
2007-May-25 Fri 8.25 8.25 8.2 8.2 29.6 29.6 0.6
2007-May-24 Thu ### ### ### ### 73.2 73.2 0.0
2007-May-23 Wed ### ### ### ### 2,527 0 ### ### 0.0
2007-May-22 Tue ### ### ### ### 70.0 70.0 0.0
2007-May-21 Mon ### ### ### ### ### ### 0.0
2007-May-18 Fri 0 0 0 0 0 0.0
2007-May-17 Thu ### ### ### ### 65.4 65.4 0.0
2007-May-16 Wed 8.45 8.45 8.4 8.4 ### ### ###
2007-May-15 Tue 8.5 8.5 8.5 8.5 70.4 70.4 0.6
2007-May-14 Mon ### ### 8.45 8.45 ### ### ###
2007-May-11 Fri 8.84 8.85 ### ### ### ### 0.0
2007-May-10 Thu 8.7 8.7 8.7 8.7 ### ### ###
2007-May-09 Wed ### 8.7 ### 8.7 ### ### ###
2007-May-08 Tue ### 8.7 ### 8.7 13,345 58,050 79.2 79.2 ###
2007-May-07 Mon 8.25 8.55 8.25 8.55 89.5 89.5 ###
2007-May-04 Fri 8.2 8.2 8.2 8.2 1,450 11,889 ### ### 0.6
2007-May-03 Thu 7.86 ### 7.86 ### 21,144 ### ### ### 0.0
2007-May-02 Wed ### ### 7.85 7.85 2,450 ### 26.7 26.7 ###
2007-May-01 Tue ### ### ### ### ### ### 0.0
2007-Apr-30 Mon 7.7 ### 7.7 ### 13,456 ### ### ### 0.0
2007-Apr-27 Fri 7.52 7.52 7.5 7.5 1,478 ### 39.6 39.6 0.5
2007-Apr-26 Thu 7.55 7.55 7.52 7.52 ### ### 0.5
2007-Apr-24 Tue 7.7 7.7 ### ### ### ### 0.0
2007-Apr-23 Mon 7.74 7.74 7.74 7.74 69.8 69.8 0.6
2007-Apr-20 Fri 7.74 7.74 7.74 7.74 ### ### 0.6
2007-Apr-19 Thu 7.74 7.74 7.74 7.74 76.6 76.6 0.6
2007-Apr-18 Wed 7.7 7.7 7.7 7.7 1,348 10,379 64.9 64.9 0.6
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon 0 0 0 0 0 0.0
2007-Apr-13 Fri 7.52 7.52 7.52 7.52 ### ### 0.5
2007-Apr-12 Thu 7.53 7.53 7.53 7.53 ### ### 0.5
2007-Apr-11 Wed 7.53 7.53 7.53 7.53 220 1,656 ### ### 0.5
2007-Apr-10 Tue 0 0 0 0 0 0.0
2007-Apr-05 Thu 7.5 7.5 7.5 7.5 350 2,625 ### ### 0.5
2007-Apr-04 Wed 7.85 7.85 7.85 7.85 62.8 62.8 ###
2007-Apr-03 Tue 7.88 7.88 7.85 7.85 2,559 20,126 30.2 30.2 ###
2007-Apr-02 Mon 7.89 7.89 7.75 7.75 ### ### ###
2007-Mar-30 Fri 7.88 ### 7.88 ### ### ### 0.0
2007-Mar-29 Thu 7.8 7.83 7.8 7.83 ### ### ###
2007-Mar-28 Wed 7.8 7.88 7.8 7.88 1,750 13,720 78.8 78.8 0.6
2007-Mar-27 Tue 7.75 7.75 7.7 7.7 ### ### 0.6
2007-Mar-26 Mon 7.75 7.8 7.7 7.7 ### ### 0.6
2007-Mar-23 Fri 0 0 0 0 0 0.0
2007-Mar-22 Thu 7.7 7.7 7.7 7.7 ### ### 0.6
2007-Mar-21 Wed 7.75 7.75 7.75 7.75 ### ### ###
2007-Mar-20 Tue 7.73 7.73 7.71 7.71 ### ### ###
2007-Mar-19 Mon 7.75 7.75 7.73 7.73 2,320 17,956 33.2 33.2 0.6
2007-Mar-16 Fri 7.75 7.75 7.75 7.75 3,650 28,287 67.8 67.8 ###
2007-Mar-15 Thu 7.7 7.7 7.7 7.7 784 ### ### ### 0.6
2007-Mar-14 Wed 7.88 7.88 7.7 7.7 18.9 18.9 0.6
2007-Mar-13 Tue 0 0 0 0 0 0.0
2007-Mar-12 Mon 7.8 7.83 7.8 7.8 ### ### 0.6
2007-Mar-09 Fri 7.8 7.8 7.8 7.8 ### ### 0.6
2007-Mar-08 Thu 7.8 ### 7.8 7.8 ### ### 0.6
2007-Mar-07 Wed ### ### ### ### ### ### 0.0
2007-Mar-06 Tue 7.85 ### 7.8 ### 9,045 35,275 ### ### 0.0
2007-Mar-05 Mon 7.85 7.85 7.85 7.85 88.7 88.7 ###
2007-Mar-02 Fri 7.8 7.85 7.8 7.85 74.6 74.6 ###
2007-Mar-01 Thu ### ### ### ### ### ### 0.0
2007-Feb-28 Wed 7.75 7.75 ### ### ### ### 0.0
2007-Feb-27 Tue 7.75 7.75 7.75 7.75 880 6,820 ### ### ###
2007-Feb-26 Mon 7.8 7.8 7.77 7.8 6,445 50,174 64.2 64.2 0.6
2007-Feb-23 Fri 7.8 ### ### ### 14.8 14.8 0.0
2007-Feb-22 Thu 0 0 0 0 0 0.0
2007-Feb-21 Wed 7.8 7.8 7.75 7.75 38.1 38.1 ###
2007-Feb-20 Tue 7.85 ### 7.8 7.8 4,820 ### 33.7 33.7 0.6
2007-Feb-19 Mon 7.8 7.8 7.8 7.8 1,350 ### 66.6 66.6 0.6
2007-Feb-16 Fri 7.8 7.8 7.8 7.8 69.8 69.8 0.6
2007-Feb-15 Thu 7.75 7.79 ### ### 28.8 28.8 0.0
2007-Feb-14 Wed 7.75 7.75 7.75 7.75 67.0 67.0 ###
2007-Feb-13 Tue 7.75 7.75 7.75 7.75 3,725 ### ### ### ###
2007-Feb-12 Mon 7.75 7.8 7.75 7.78 ### ### 0.6
2007-Feb-09 Fri 7.75 7.75 7.75 7.75 ### ### ###
2007-Feb-08 Thu 7.55 7.75 7.55 7.75 86.3 86.3 ###
2007-Feb-07 Wed ### ### 7.55 7.55 17,086 ### ### ### ###
2007-Feb-06 Tue ### 7.75 ### ### ### ### 0.0
2007-Feb-05 Mon 7.5 7.51 7.5 7.51 2,984 ### ### ### ###
2007-Feb-02 Fri 7.45 7.5 7.45 7.5 3,750 ### ### ### 0.5
2007-Feb-01 Thu 7.4 7.45 7.4 7.45 73.7 73.7 0.5
2007-Jan-31 Wed ### 7.4 ### 7.4 79.4 79.4 0.5
2007-Jan-30 Tue ### ### ### ### 65.1 65.1 0.0
2007-Jan-29 Mon ### ### 7.2 ### 71.3 71.3 0.0
2007-Jan-25 Thu ### ### 7.28 7.28 ### ### 0.5
2007-Jan-24 Wed ### ### ### ### 26,187 0 87.7 87.7 0.0
2007-Jan-23 Tue 7.25 7.25 ### ### ### ### 0.0
2007-Jan-22 Mon 7.28 7.28 7.28 7.28 6,920 50,377 ### ### 0.5
2007-Jan-19 Fri 7.2 ### 7.2 7.28 13,581 ### ### ### 0.5
2007-Jan-18 Thu ### 7.2 ### 7.2 2,370 ### 70.1 70.1 0.5
2007-Jan-17 Wed ### ### ### ### ### ### 0.0
2007-Jan-16 Tue ### ### ### ### 17.6 17.6 0.0
2007-Jan-15 Mon 7.5 7.5 ### ### 12.9 12.9 0.0
2007-Jan-12 Fri 7.47 7.51 7.47 7.5 8,250 ### 63.6 63.6 0.5
2007-Jan-11 Thu ### 7.2 ### 7.2 1,824 ### ### ### 0.5
2007-Jan-10 Wed ### ### ### ### 77.0 77.0 0.0
2007-Jan-09 Tue 0 0 0 0 0 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri 0 0 0 0 0 0.0
2007-Jan-04 Thu ### 7.2 7 7.2 ### ### 0.5
2007-Jan-03 Wed 7.2 7.2 ### ### 40.2 40.2 0.0
2007-Jan-02 Tue ### ### ### ### 4,650 0 16.1 16.1 0.0
2006-Dec-29 Fri ### 7.49 ### 7.49 85.2 85.2 ###
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed ### ### 7.25 7.25 ### ### 0.5
2006-Dec-22 Fri 7.45 7.45 ### ### 2,850 ### ### ### 0.0
2006-Dec-21 Thu 7 7.5 7 ### 95.4 95.4 0.0
2006-Dec-20 Wed 0 0 0 0 0 0.0
2006-Dec-19 Tue 7 7 7 7 40 280 70.7 70.7 0.5
2006-Dec-18 Mon 7 7 7 7 4,376 ### 66.3 66.3 0.5
2006-Dec-15 Fri 6.85 ### 6.85 ### 72.8 72.8 0.0
2006-Dec-14 Thu 6.75 6.75 6.7 6.7 22.9 22.9 0.5
2006-Dec-13 Wed 6.7 6.85 ### ### 8,623 ### 27.7 27.7 0.0
2006-Dec-12 Tue ### 6.7 ### 6.7 75.7 75.7 0.5
2006-Dec-11 Mon ### 6.7 ### ### 3,372 ### 67.3 67.3 0.0
2006-Dec-08 Fri ### ### 6.59 ### 3,385 11,153 ### ### 0.0
2006-Dec-07 Thu 6.51 ### 6.51 ### 54,481 ### ### ### 0.0
2006-Dec-06 Wed 6.5 6.5 6.5 6.5 44,579 ### ### ### 0.5
2006-Dec-05 Tue 6.5 6.5 6.47 6.5 ### ### 0.5
2006-Dec-04 Mon 6.4 6.4 6.4 6.4 10,344 ### 68.4 68.4 0.5
2006-Dec-01 Fri 0 0 0 0 0 0.0
2006-Nov-30 Thu ### 6.55 ### 6.5 ### ### 0.5
2006-Nov-29 Wed ### ### ### ### 9,228 0 59.7 59.7 0.0
2006-Nov-28 Tue 6.2 ### 6 ### 15,352 46,056 17.7 17.7 0.0
2006-Nov-27 Mon 6.45 6.45 6.45 6.45 ### ### ###
2006-Nov-24 Fri 6.55 6.55 6.5 6.5 ### ### 0.5
2006-Nov-23 Thu 6.55 ### 6.55 ### 987 ### 68.7 68.7 0.0
2006-Nov-22 Wed 6.55 6.55 6.55 6.55 2,020 ### ### ### 0.5
2006-Nov-21 Tue 6.55 6.55 6.55 6.55 64.5 64.5 0.5
2006-Nov-20 Mon ### ### 6.45 6.55 14,745 47,552 ### ### 0.5
2006-Nov-17 Fri 6.4 6.55 6.4 6.55 84.8 84.8 0.5
2006-Nov-16 Thu 6.2 ### 6.2 6.2 ### ### 0.4
2006-Nov-15 Wed 6.48 6.5 ### ### 12,248 ### ### ### 0.0
2006-Nov-14 Tue 0 0 0 0 0 0.0
2006-Nov-13 Mon 6.5 6.5 6.5 6.5 ### ### 0.5
2006-Nov-10 Fri ### ### ### ### ### ### 0.0
2006-Nov-09 Thu 0 0 0 0 0 0.0
2006-Nov-08 Wed 6.7 6.7 6.7 6.7 10,248 ### ### ### 0.5
2006-Nov-07 Tue ### ### ### ### 33.6 33.6 0.0
2006-Nov-06 Mon ### ### ### ### 63.9 63.9 0.0
2006-Nov-03 Fri 0 0 0 0 0 0.0
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed 6.7 6.7 ### ### 21.8 21.8 0.0
2006-Oct-31 Tue 6.78 6.78 6.74 6.74 31.9 31.9 ###
2006-Oct-30 Mon 6.78 6.78 6.78 6.78 ### ### 0.5
2006-Oct-27 Fri 6.75 6.78 6.75 6.78 73.0 73.0 0.5
2006-Oct-26 Thu 6.82 6.82 6.8 6.8 31.2 31.2 0.5
2006-Oct-25 Wed 0 0 0 0 0 0.0
2006-Oct-24 Tue 6.75 6.8 6.75 6.8 6,874 46,571 ### ### 0.5
2006-Oct-23 Mon 6.8 6.8 6.8 6.8 67.5 67.5 0.5
2006-Oct-20 Fri 6.8 6.82 6.75 6.75 ### ### 0.5
2006-Oct-19 Thu 6.81 6.81 6.81 6.81 71.0 71.0 ###
2006-Oct-18 Wed 6.75 6.75 6.75 6.75 ### ### 0.5
2006-Oct-17 Tue 6.75 6.75 6.75 6.75 ### ### 0.5
2006-Oct-16 Mon 6.8 6.8 ### ### 9,553 32,480 ### ### 0.0
2006-Oct-13 Fri 0 0 0 0 0 0.0
2006-Oct-12 Thu 7 7 6.82 6.82 11.1 11.1 0.5
2006-Oct-11 Wed 0 0 0 0 0 0.0
2006-Oct-10 Tue ### ### ### ### 61.6 61.6 0.0
2006-Oct-09 Mon ### ### ### ### 8,546 0 ### ### 0.0
2006-Oct-06 Fri 0 0 0 0 0 0.0
2006-Oct-05 Thu 6.79 6.8 6.79 6.8 64.2 64.2 0.5
2006-Oct-04 Wed 6.81 6.81 6.8 6.8 ### ### 0.5
2006-Oct-03 Tue ### ### 6.85 ### 7,729 26,471 69.7 69.7 0.0
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri 0 0 0 0 0 0.0
2006-Sep-28 Thu 0 0 0 0 0 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue 6.8 6.8 6.8 6.8 3,050 20,740 71.5 71.5 0.5
2006-Sep-25 Mon 0 0 0 0 0 0.0
2006-Sep-22 Fri 6.52 6.87 6.52 6.87 3,728 24,958 96.0 96.0 ###
2006-Sep-21 Thu 6.87 6.87 6.87 6.87 481 ### ### ### ###
2006-Sep-20 Wed 0 0 0 0 0 0.0
2006-Sep-19 Tue ### ### ### ### 72.4 72.4 0.0
2006-Sep-18 Mon 6.87 6.87 6.87 6.87 67.3 67.3 ###
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu 0 0 0 0 0 0.0
2006-Sep-13 Wed 7 7 7 7 ### ### 0.5
2006-Sep-12 Tue ### ### 6.87 6.87 ### ### ###
2006-Sep-11 Mon 0 0 0 0 0 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu 7 7 7 7 1,125 7,875 65.2 65.2 0.5
2006-Sep-06 Wed 6.85 ### 6.85 ### ### ### 0.0
2006-Sep-05 Tue 6.89 ### 6.89 ### ### ### 0.0
2006-Sep-04 Mon ### 6.8 ### 6.8 89.7 89.7 0.5
2006-Sep-01 Fri 6.89 6.89 6.5 ### ### ### 0.0
2006-Aug-31 Thu 7 7 7 7 61.5 61.5 0.5
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue 6.8 7 6.8 7 1,881 12,978 90.4 90.4 0.5
2006-Aug-28 Mon ### ### 6.8 6.8 3,450 ### ### ### 0.5
2006-Aug-25 Fri 7 7 7 7 ### ### 0.5
2006-Aug-24 Thu 7 7 7 7 4,450 31,150 ### ### 0.5
2006-Aug-23 Wed ### ### ### ### 64.3 64.3 0.0
2006-Aug-22 Tue ### ### ### ### 69.0 69.0 0.0
2006-Aug-21 Mon ### ### ### ### 14.6 14.6 0.0
2006-Aug-18 Fri ### ### ### ### 66.0 66.0 0.0
2006-Aug-17 Thu 0 0 0 0 0 0.0
2006-Aug-16 Wed 0 0 0 0 0 0.0
2006-Aug-15 Tue 0 0 0 0 0 0.0
2006-Aug-14 Mon ### ### ### ### 68.2 68.2 0.0
2006-Aug-11 Fri 0 0 0 0 0 0.0
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed 0 0 0 0 0 0.0
2006-Aug-08 Tue 0 0 0 0 0 0.0
2006-Aug-07 Mon 7.45 7.45 7.45 7.45 ### ### 0.5
2006-Aug-04 Fri 7.51 7.51 7.45 7.45 ### ### 0.5
2006-Aug-03 Thu 0 0 0 0 0 0.0
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue ### ### ### ### 150 0 ### ### 0.0
2006-Jul-31 Mon 7.7 7.7 ### 7.7 2,452 9,440 ### ### 0.6
2006-Jul-28 Fri 7.7 7.71 7.7 7.71 2,540 19,570 ### ### ###
2006-Jul-27 Thu 0 0 0 0 0 0.0
2006-Jul-26 Wed ### ### ### ### ### ### 0.0
2006-Jul-25 Tue ### ### ### ### 70.2 70.2 0.0
2006-Jul-24 Mon 0 0 0 0 0 0.0
2006-Jul-21 Fri 0 0 0 0 0 0.0
2006-Jul-20 Thu 0 0 0 0 0 0.0
2006-Jul-19 Wed 7.5 7.5 7.5 7.5 75.6 75.6 0.5
2006-Jul-18 Tue 7.5 7.5 7.5 7.5 73.2 73.2 0.5
2006-Jul-17 Mon 0 0 0 0 0 0.0
2006-Jul-14 Fri 7.5 7.55 7.5 7.55 2,250 ### 81.4 81.4 ###
2006-Jul-13 Thu 7.5 7.5 7.5 7.5 ### ### 0.5
2006-Jul-12 Wed 0 0 0 0 0 0.0
2006-Jul-11 Tue ### 7.71 7.5 7.5 22.9 22.9 0.5
2006-Jul-10 Mon 7.55 7.55 7.55 7.55 ### ### ###
2006-Jul-07 Fri 0 0 0 0 0 0.0
2006-Jul-06 Thu 7.55 7.55 7.55 7.55 60.9 60.9 ###
2006-Jul-05 Wed 7.55 7.55 7.5 7.5 ### ### 0.5
2006-Jul-04 Tue ### ### ### ### 67.8 67.8 0.0
2006-Jul-03 Mon 7.78 7.78 7.55 7.55 1,629 12,486 10.1 10.1 ###
2006-Jun-30 Fri 7.7 7.78 7.7 7.78 68.0 68.0 0.6
2006-Jun-28 Wed ### ### ### ### ### ### 0.0
2006-Jun-27 Tue 7.55 7.55 7.55 7.55 1,073 ### ### ### ###
2006-Jun-26 Mon ### ### 7.55 ### ### ### 0.0
2006-Jun-23 Fri 0 0 0 0 0 0.0
2006-Jun-22 Thu 0 0 0 0 0 0.0
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon 0 0 0 0 0 0.0
2006-Jun-16 Fri 7.57 ### 7.55 ### ### ### 0.0
2006-Jun-15 Thu 0 0 0 0 0 0.0
2006-Jun-14 Wed ### ### 7.56 7.56 29.3 29.3 0.5
2006-Jun-13 Tue 0 0 0 0 0 0.0
2006-Jun-09 Fri ### ### ### ### 70.0 70.0 0.0
2006-Jun-08 Thu 7.56 7.56 7.55 7.55 ### ### ###
2006-Jun-07 Wed ### ### 7.55 7.56 ### ### 0.5
2006-Jun-06 Tue ### ### 7.55 7.55 56,687 ### 35.5 35.5 ###
2006-Jun-05 Mon 7.7 7.7 7.7 7.7 1,250 9,625 68.6 68.6 0.6
2006-Jun-02 Fri 0 0 0 0 0 0.0
2006-Jun-01 Thu 7.55 7.55 7.55 7.55 68.1 68.1 ###
2006-May-31 Wed 7.55 7.55 7.55 7.55 68.7 68.7 ###
2006-May-30 Tue 7.7 7.8 7.7 7.7 ### ### 0.6
2006-May-29 Mon 7.8 7.8 7.7 7.8 65.8 65.8 0.6
2006-May-26 Fri 0 0 0 0 0 0.0
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed 7.8 7.8 7.71 7.71 ### ### ###
2006-May-23 Tue 0 0 0 0 0 0.0
2006-May-22 Mon 7.8 ### 7.8 ### 755 2,944 96.6 96.6 0.0
2006-May-19 Fri 0 0 0 0 0 0.0
2006-May-18 Thu 8 8 ### ### 7,820 31,280 ### ### 0.0
2006-May-17 Wed 8 8 7.76 7.76 1,140 8,983 ### ### 0.6
2006-May-16 Tue 8 8 8 8 ### ### ###
2006-May-15 Mon ### ### ### ### 82.4 82.4 0.0
2006-May-12 Fri ### ### ### ### 2,340 0 25.4 25.4 0.0
2006-May-11 Thu ### ### ### ### 70.1 70.1 0.0
2006-May-10 Wed ### ### ### ### 68.6 68.6 0.0
2006-May-09 Tue 8.2 8.2 ### ### 4,250 17,425 34.5 34.5 0.0
2006-May-08 Mon ### 8.2 ### 8.2 65.4 65.4 0.6
2006-May-05 Fri 8 8.2 8 ### ### ### 0.0
2006-May-04 Thu 0 0 0 0 0 0.0
2006-May-03 Wed 8.2 8.2 8.2 8.2 68.5 68.5 0.6
2006-May-02 Tue 8.2 8.2 8.2 8.2 ### ### 0.6
2006-May-01 Mon ### ### ### ### 71.2 71.2 0.0
2006-Apr-28 Fri 8 8 8 8 69.0 69.0 ###
2006-Apr-27 Thu ### 8 7.8 8 82.1 82.1 ###
2006-Apr-26 Wed 8 8 8 8 ### ### ###
2006-Apr-24 Mon ### ### ### ### 471 0 ### ### 0.0
2006-Apr-21 Fri 0 0 0 0 0 0.0
2006-Apr-20 Thu 7.75 7.75 7.75 7.75 ### ### ###
2006-Apr-19 Wed 7.75 7.75 7.7 7.75 7,386 57,056 ### ### ###
2006-Apr-18 Tue 7.7 7.7 7.7 7.7 64.5 64.5 0.6
2006-Apr-13 Thu 0 0 0 0 0 0.0
2006-Apr-11 Tue 0 0 0 0 0 0.0
2006-Apr-10 Mon 7.7 7.7 7.7 7.7 72.0 72.0 0.6
2006-Apr-07 Fri 0 0 0 0 0 0.0
2006-Apr-06 Thu 7.55 7.7 7.55 7.7 81.7 81.7 0.6
2006-Apr-05 Wed 7.7 7.7 7.7 7.7 65.4 65.4 0.6
2006-Apr-04 Tue 7.7 7.8 7.7 7.7 ### ### 0.6
2006-Apr-03 Mon 7.7 7.7 7.7 7.7 63.4 63.4 0.6
2006-Mar-31 Fri 0 0 0 0 0 0.0
2006-Mar-30 Thu 7.7 7.77 7.7 7.77 1,826 14,124 75.9 75.9 0.6
2006-Mar-29 Wed 7.7 7.7 7.7 7.7 ### ### 0.6
2006-Mar-28 Tue 7.7 7.7 7.7 7.7 ### ### 0.6
2006-Mar-27 Mon ### 7.7 7.5 7.7 5,149 ### 76.2 76.2 0.6
2006-Mar-24 Fri ### ### ### ### 1,851 0 ### ### 0.0
2006-Mar-23 Thu 0 0 0 0 0 0.0
2006-Mar-22 Wed 7.4 7.4 7.4 7.4 ### ### 0.5
2006-Mar-21 Tue ### ### ### ### 880 0 ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 67.1 67.1 0.0
2006-Mar-17 Fri 0 0 0 0 0 0.0
2006-Mar-16 Thu 0 0 0 0 0 0.0
2006-Mar-15 Wed ### ### ### ### 73.1 73.1 0.0
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 2,975 0 70.7 70.7 0.0
2006-Mar-10 Fri 7.25 ### 7.25 ### 3,086 11,186 71.7 71.7 0.0
2006-Mar-09 Thu 7.25 7.25 7.25 7.25 63.7 63.7 0.5
2006-Mar-08 Wed 7.25 7.25 7.2 7.2 ### ### 0.5
2006-Mar-07 Tue ### ### ### ### 68.1 68.1 0.0
2006-Mar-06 Mon 0 0 0 0 0 0.0
2006-Mar-03 Fri 7.25 7.29 ### ### 10,624 38,724 23.9 23.9 0.0
2006-Mar-02 Thu 7.25 7.25 7.25 7.25 ### ### 0.5
2006-Mar-01 Wed 7.2 ### 7.2 ### 2,025 ### ### ### 0.0
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon ### ### ### ### 3,025 0 65.1 65.1 0.0
2006-Feb-24 Fri ### ### ### ### 64.7 64.7 0.0
2006-Feb-23 Thu 7 7 7 7 ### ### 0.5
2006-Feb-22 Wed 6.89 7 6.89 7 5,971 ### ### ### 0.5
2006-Feb-21 Tue 6.85 6.85 6.85 6.85 3,850 26,372 63.7 63.7 ###
2006-Feb-20 Mon 0 0 0 0 0 0.0
2006-Feb-17 Fri 0 0 0 0 0 0.0
2006-Feb-16 Thu 0 0 0 0 0 0.0
2006-Feb-15 Wed 7 7 ### ### 3,350 11,725 ### ### 0.0
2006-Feb-14 Tue 7 7 7 7 4,042 ### ### ### 0.5
2006-Feb-13 Mon 6.86 6.86 6.5 6.86 3,957 ### ### ### 0.5
2006-Feb-10 Fri 7 7 7 7 3,987 ### ### ### 0.5
2006-Feb-09 Thu 7 7 7 7 ### ### 0.5
2006-Feb-08 Wed 0 0 0 0 0 0.0
2006-Feb-07 Tue 0 0 0 0 0 0.0
2006-Feb-06 Mon 0 0 0 0 0 0.0
2006-Feb-03 Fri 7 7 7 7 3,025 21,175 72.1 72.1 0.5
2006-Feb-02 Thu 0 0 0 0 0 0.0
2006-Feb-01 Wed 7 7 6.86 7 65,975 ### ### ### 0.5
2006-Jan-31 Tue ### 7 6.87 7 4,350 ### 68.5 68.5 0.5
2006-Jan-30 Mon ### ### ### ### 71.4 71.4 0.0
2006-Jan-27 Fri ### ### 7 7 ### ### 0.5
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### 79 0 68.8 68.8 0.0
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed 0 0 0 0 0 0.0
2006-Jan-17 Tue ### 7.2 7 ### 6,328 44,928 ### ### 0.0
2006-Jan-16 Mon 7.2 7.2 ### ### 29.3 29.3 0.0
2006-Jan-13 Fri ### ### ### ### 27.7 27.7 0.0
2006-Jan-12 Thu ### ### ### ### 72.4 72.4 0.0
2006-Jan-11 Wed ### ### ### ### ### ### 0.0
2006-Jan-10 Tue 0 0 0 0 0 0.0
2006-Jan-09 Mon ### ### ### ### 1,150 0 ### ### 0.0
2006-Jan-06 Fri 0 0 0 0 0 0.0
2006-Jan-05 Thu 0 0 0 0 0 0.0
2006-Jan-04 Wed ### ### ### ### 423 0 ### ### 0.0
2006-Jan-03 Tue 0 0 0 0 0 0.0
2005-Dec-30 Fri ### ### ### ### 68.2 68.2 0.0
2005-Dec-29 Thu ### ### ### ### 2,642 0 ### ### 0.0
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue 7.45 7.45 7.45 7.45 756 ### 68.0 68.0 0.5
2005-Dec-23 Fri 7.45 7.45 7.45 7.45 756 ### 68.0 68.0 0.5
2005-Dec-22 Thu ### ### ### ### 29.9 29.9 0.0
2005-Dec-21 Wed ### ### ### ### 4,649 0 68.0 68.0 0.0
2005-Dec-20 Tue 7 ### 7 ### ### ### 0.0
2005-Dec-19 Mon 7 7 7 7 ### ### 0.5
2005-Dec-16 Fri 0 0 0 0 0 0.0
2005-Dec-15 Thu 6.8 6.8 6.7 6.75 ### ### 0.5
2005-Dec-14 Wed 6.8 6.8 6.8 6.8 850 5,780 67.8 67.8 0.5
2005-Dec-13 Tue 0 0 0 0 0 0.0
2005-Dec-12 Mon 0 0 0 0 0 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu 6.7 6.7 6.7 6.7 8,750 58,625 ### ### 0.5
2005-Dec-07 Wed 6.7 6.7 6.7 6.7 68.0 68.0 0.5
2005-Dec-06 Tue 0 0 0 0 0 0.0
2005-Dec-05 Mon ### 6.7 ### 6.7 ### ### 0.5
2005-Dec-02 Fri 6.4 6.49 6.28 6.49 10,144 ### 81.6 81.6 ###
2005-Dec-01 Thu 6.28 ### 6.28 ### 2,671 8,386 77.6 77.6 0.0
2005-Nov-30 Wed 6.49 6.49 6.42 6.42 829 5,351 25.1 25.1 0.5
2005-Nov-29 Tue ### ### 6.49 6.49 12,241 39,722 23.1 23.1 ###
2005-Nov-28 Mon 6.5 ### 6.42 ### 8,687 27,885 79.1 79.1 0.0
2005-Nov-25 Fri 6.5 6.5 6.5 6.5 2,180 14,170 ### ### 0.5
2005-Nov-24 Thu 6.5 6.5 6.5 6.5 2,320 15,080 ### ### 0.5
2005-Nov-23 Wed 6.5 6.5 6.5 6.5 72.1 72.1 0.5
2005-Nov-22 Tue ### ### ### ### 74.6 74.6 0.0
2005-Nov-21 Mon ### ### ### ### ### ### 0.0
2005-Nov-18 Fri 6.55 ### 6.55 ### 71.2 71.2 0.0
2005-Nov-17 Thu 0 0 0 0 0 0.0
2005-Nov-16 Wed ### ### 6.55 ### 7,345 24,054 68.4 68.4 0.0
2005-Nov-15 Tue ### ### ### ### ### ### 0.0
2005-Nov-14 Mon 0 0 0 0 0 0.0
2005-Nov-11 Fri ### ### ### ### 1,151 0 ### ### 0.0
2005-Nov-10 Thu 6.5 ### 6.5 ### ### ### 0.0
2005-Nov-09 Wed ### ### ### ### 73.4 73.4 0.0
2005-Nov-08 Tue 0 0 0 0 0 0.0
2005-Nov-07 Mon ### ### ### ### 750 0 73.5 73.5 0.0
2005-Nov-04 Fri ### ### ### ### 1,558 0 ### ### 0.0
2005-Nov-03 Thu ### ### ### ### 647 0 ### ### 0.0
2005-Nov-02 Wed 0 0 0 0 0 0.0
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon 0 0 0 0 0 0.0
2005-Oct-28 Fri 6.74 6.74 6.74 6.74 1,853 12,489 72.4 72.4 ###
2005-Oct-27 Thu 0 0 0 0 0 0.0
2005-Oct-26 Wed 6.7 6.7 6.7 6.7 63.6 63.6 0.5
2005-Oct-25 Tue 6.7 6.7 6.7 6.7 69.2 69.2 0.5
2005-Oct-24 Mon 6.7 6.7 6.7 6.7 ### ### 0.5
2005-Oct-21 Fri 0 0 0 0 0 0.0
2005-Oct-20 Thu 0 0 0 0 0 0.0
2005-Oct-19 Wed 6.8 6.8 6.8 6.8 ### ### 0.5
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 7.26 7.26 ### ### ### ### 0.0
2005-Oct-13 Thu ### 7.4 ### 7.25 ### ### 0.5
2005-Oct-12 Wed ### ### ### ### 65.0 65.0 0.0
2005-Oct-11 Tue ### ### ### ### 2,644 0 78.0 78.0 0.0
2005-Oct-10 Mon 6.7 6.7 6.7 6.7 ### ### 0.5
2005-Oct-07 Fri ### 6.5 ### 6.5 ### ### 0.5
2005-Oct-06 Thu 6.58 6.58 ### ### 9,272 ### ### ### 0.0
2005-Oct-05 Wed ### ### 6.58 6.58 16,924 55,679 ### ### 0.5
2005-Oct-04 Tue 6.52 ### 6.5 ### 87.8 87.8 0.0
2005-Oct-03 Mon 0 0 0 0 0 0.0
2005-Sep-30 Fri 0 0 0 0 0 0.0
2005-Sep-29 Thu 6.5 ### 6.5 6.52 3,487 ### ### ### 0.5
2005-Sep-28 Wed ### ### ### ### 485 0 ### ### 0.0
2005-Sep-27 Tue ### ### ### ### ### ### 0.0
2005-Sep-26 Mon ### ### ### ### 2,157 0 93.9 93.9 0.0
2005-Sep-23 Fri 6.2 6.2 6.2 6.2 66.1 66.1 0.4
2005-Sep-22 Thu 6.2 6.2 6.2 6.2 65.0 65.0 0.4
2005-Sep-21 Wed ### 6.2 ### 6.2 3,571 11,070 ### ### 0.4
2005-Sep-20 Tue ### ### 6 ### 82.0 82.0 0.0
2005-Sep-19 Mon ### ### 6 6 4,174 12,522 ### ### 0.4
2005-Sep-16 Fri 6 ### 6 6 ### ### 0.4
2005-Sep-15 Thu 6 6 ### ### 4,286 12,858 ### ### 0.0
2005-Sep-14 Wed ### 6 ### 6 75.3 75.3 0.4
2005-Sep-13 Tue 6 6 ### ### ### ### 0.0
2005-Sep-12 Mon ### ### 6 6 ### ### 0.4
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu 5.73 6.2 5.73 5.85 15,723 93,787 86.8 86.8 0.4
2005-Sep-07 Wed ### 5.7 ### 5.7 96.8 96.8 0.4
2005-Sep-06 Tue 5.26 5.26 5.24 5.25 3,520 18,480 ### ### 0.4
2005-Sep-05 Mon 5.29 5.29 5.29 5.29 1,070 ### ### ### 0.4
2005-Sep-02 Fri 5.28 5.28 5.28 5.28 68.9 68.9 0.4
2005-Sep-01 Thu 5.2 5.2 5.2 5.2 0 ###
2005-Aug-31 Wed 5.2 5.2 ### 5.2 31,240 81,224 ### ### ###
2005-Aug-30 Tue ### ### 5.21 5.22 12,625 32,888 ### ### 0.4
2005-Aug-29 Mon 5.23 ### 5.2 ### 87.7 87.7 0.0
2005-Aug-26 Fri 5.2 5.2 5.2 5.2 0 ###
2005-Aug-25 Thu 5.2 5.2 5.2 5.2 0 ###
2005-Aug-24 Wed ### 5.2 ### 5.2 ### ### ###
2005-Aug-23 Tue ### ### ### ### ### ### 0.0
2005-Aug-22 Mon 5.2 5.2 5.2 5.2 0 ###
2005-Aug-19 Fri 5.2 5.2 5.2 5.2 ### ### ###
2005-Aug-18 Thu 5.2 5.25 5.2 5.25 83.4 83.4 0.4
2005-Aug-17 Wed 5.2 5.2 5.2 5.2 ### ### ###
2005-Aug-16 Tue 5.2 5.2 5.2 5.2 0 ###
2005-Aug-15 Mon 5.2 5.2 5.2 5.2 67.3 67.3 ###
2005-Aug-12 Fri 5.2 5.2 5.2 5.2 68.6 68.6 ###
2005-Aug-11 Thu ### 5.2 ### 5.2 ### ### ###
2005-Aug-10 Wed ### 5.2 ### 5.2 485 ### ### ### ###
2005-Aug-09 Tue ### ### ### ### 2,150 0 ### ### 0.0
2005-Aug-08 Mon ### ### ### ### 68.2 68.2 0.0
2005-Aug-05 Fri 0 0 0 0 0 0.0
2005-Aug-04 Thu ### ### ### ### 0 0.0
2005-Aug-03 Wed ### ### ### ### 71.9 71.9 0.0
2005-Aug-02 Tue 5.2 5.2 ### ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 0 0.0
2005-Jul-29 Fri ### ### ### ### 21.3 21.3 0.0
2005-Jul-28 Thu ### ### ### ### 0 0.0
2005-Jul-27 Wed ### ### ### ### 1,240 0 ### ### 0.0
2005-Jul-26 Tue ### ### ### ### 8,328 0 72.6 72.6 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 62.9 62.9 0.0
2005-Jul-21 Thu 5 ### 5 ### 77.7 77.7 0.0
2005-Jul-20 Wed ### ### ### ### 0 0.0
2005-Jul-19 Tue ### ### ### ### 0 0.0
2005-Jul-18 Mon ### ### ### ### 0 0.0
2005-Jul-15 Fri ### ### ### ### 0 0.0
2005-Jul-14 Thu ### ### ### ### 0 0.0
2005-Jul-13 Wed ### ### ### ### 0 0.0
2005-Jul-12 Tue 5 5 ### ### 18,581 46,452 ### ### 0.0
2005-Jul-11 Mon ### ### 5 5 14.3 14.3 0.4
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu ### ### ### ### 0 0.0
2005-Jul-06 Wed ### ### ### ### 0 0.0
2005-Jul-05 Tue ### ### ### ### 0 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### 5 ### ### ### ### 0.0
2005-Jun-30 Thu ### ### ### ### 0 0.0
2005-Jun-29 Wed ### ### ### ### 0 0.0
2005-Jun-28 Tue ### ### ### ### 0 0.0
2005-Jun-27 Mon ### ### ### ### 0 0.0
2005-Jun-24 Fri ### ### ### ### 0 0.0
2005-Jun-23 Thu ### ### ### ### 3,022 0 ### ### 0.0
2005-Jun-22 Wed 5 5 5 5 478 ### ### ### 0.4
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 73.1 73.1 0.0
2005-Jun-17 Fri 4.89 4.89 4.89 4.89 0 ###
2005-Jun-16 Thu ### ### 4.89 4.89 3,078 7,525 ### ### ###
2005-Jun-15 Wed ### ### ### ### 0 0.0
2005-Jun-14 Tue ### ### ### ### 71.0 71.0 0.0
2005-Jun-10 Fri 4.89 4.89 4.89 4.89 0 ###
2005-Jun-09 Thu 4.89 4.89 4.89 4.89 72.7 72.7 ###
2005-Jun-08 Wed ### ### ### ### 0 0.0
2005-Jun-07 Tue 4.86 ### 4.86 ### ### ### 0.0
2005-Jun-06 Mon ### ### ### ### 5,380 0 ### ### 0.0
2005-Jun-03 Fri 4.85 4.85 4.85 4.85 0 ###
2005-Jun-02 Thu ### ### 4.85 4.85 15.3 15.3 ###
2005-Jun-01 Wed 5 5 5 5 0 0.4
2005-May-31 Tue 5 5 5 5 0 0.4
2005-May-30 Mon 5 5 5 5 68.9 68.9 0.4
2005-May-27 Fri 5 5 5 5 0 0.4
2005-May-26 Thu ### 5 ### 5 ### ### 0.4
2005-May-25 Wed ### ### ### ### 70.5 70.5 0.0
2005-May-24 Tue 4.85 4.85 4.85 4.85 0 ###
2005-May-23 Mon 4.85 4.85 4.85 4.85 2,242 10,873 67.3 67.3 ###
2005-May-20 Fri ### ### 4.85 4.85 22.7 22.7 ###
2005-May-19 Thu ### ### ### ### 65.7 65.7 0.0
2005-May-18 Wed 4.85 4.85 4.85 4.85 ### ### ###
2005-May-17 Tue 4.85 4.85 4.85 4.85 78.4 78.4 ###
2005-May-16 Mon 4.85 4.85 4.85 4.85 ### ### ###
2005-May-13 Fri ### ### ### ### 0 0.0
2005-May-12 Thu ### ### ### ### 473 0 ### ### 0.0
2005-May-11 Wed 4.85 4.85 4.85 4.85 0 ###
2005-May-10 Tue 4.85 4.85 4.85 4.85 72.8 72.8 ###
2005-May-09 Mon 4.85 4.85 4.85 4.85 0 ###
2005-May-06 Fri 4.85 4.85 4.85 4.85 63.3 63.3 ###
2005-May-05 Thu 5 5 5 5 0 0.4
2005-May-04 Wed 5 5 5 5 0 0.4
2005-May-03 Tue 5 5 5 5 ### ### 0.4
2005-May-02 Mon ### ### ### ### 76.1 76.1 0.0
2005-Apr-29 Fri 4.85 4.85 4.7 4.7 14.4 14.4 0.3
2005-Apr-28 Thu ### 5 4.85 4.85 19,945 98,229 29.9 29.9 ###
2005-Apr-27 Wed ### 5 ### 5 87.0 87.0 0.4
2005-Apr-26 Tue ### ### ### ### 0 0.0
2005-Apr-22 Fri ### ### ### ### 71.3 71.3 0.0
2005-Apr-21 Thu 4.85 4.85 4.85 4.85 0 ###
2005-Apr-20 Wed ### ### 4.85 4.85 ### ### ###
2005-Apr-19 Tue 4.85 4.85 4.85 4.85 ### ### ###
2005-Apr-18 Mon 4.82 4.85 4.8 4.85 12,054 ### 78.3 78.3 ###
2005-Apr-15 Fri 5.2 5.2 5.2 5.2 0 ###
2005-Apr-14 Thu 5.2 5.2 5.2 5.2 0 ###
2005-Apr-13 Wed 5.2 5.2 5.2 5.2 ### ### ###
2005-Apr-12 Tue 5.2 5.2 5.2 5.2 350 1,820 72.3 72.3 ###
2005-Apr-11 Mon ### ### ### ### ### ### 0.0
2005-Apr-08 Fri ### 5.25 ### ### ### ### 0.0
2005-Apr-07 Thu 5.21 5.22 ### ### ### ### 0.0
2005-Apr-06 Wed 5.25 5.25 5.25 5.25 ### ### 0.4
2005-Apr-05 Tue ### ### ### ### 0 0.0
2005-Apr-04 Mon 5.24 5.25 ### ### 28.4 28.4 0.0
2005-Apr-01 Fri ### ### ### ### 0 0.0
2005-Mar-31 Thu 5.24 5.24 ### ### 1,150 ### ### ### 0.0
2005-Mar-30 Wed 5.25 5.25 5.25 5.25 0 0.4
2005-Mar-29 Tue 5.25 5.25 5.25 5.25 ### ### 0.4
2005-Mar-24 Thu ### ### ### ### 0 0.0
2005-Mar-23 Wed ### ### ### ### 0 0.0
2005-Mar-22 Tue ### ### ### ### 76.4 76.4 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 1,450 0 64.3 64.3 0.0
2005-Mar-17 Thu ### ### ### ### ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 70.2 70.2 0.0
2005-Mar-15 Tue ### ### ### ### 2,650 0 ### ### 0.0
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri 5.25 ### 5.25 ### ### ### 0.0
2005-Mar-10 Thu 5.29 5.29 5.29 5.29 0 0.4
2005-Mar-09 Wed ### 5.29 ### 5.29 ### ### 0.4
2005-Mar-08 Tue 5.2 5.2 ### ### ### ### 0.0
2005-Mar-07 Mon ### 5.2 ### 5.2 76.0 76.0 ###
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 9,975 0 ### ### 0.0
2005-Mar-02 Wed ### ### ### ### 69.4 69.4 0.0
2005-Mar-01 Tue ### ### ### ### 13,277 0 74.6 74.6 0.0
2005-Feb-28 Mon ### ### ### 5 3,951 0 34.0 34.0 0.4
2005-Feb-25 Fri 5 ### ### ### 69.1 69.1 0.0
2005-Feb-24 Thu 4.83 ### 4.83 ### 31,054 ### ### ### 0.0
2005-Feb-23 Wed 4.73 4.73 4.7 4.7 ### ### 0.3
2005-Feb-22 Tue 4.72 4.73 4.72 4.73 ### ### 0.3
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 2,147 0 71.3 71.3 0.0
2005-Feb-16 Wed ### ### ### ### 73.6 73.6 0.0
2005-Feb-15 Tue ### ### ### ### ### ### 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 65.8 65.8 0.0
2005-Feb-10 Thu ### ### ### ### 74.2 74.2 0.0
2005-Feb-09 Wed 4.7 4.7 4.7 4.7 73.8 73.8 0.3
2005-Feb-08 Tue ### ### 4.55 ### 72.2 72.2 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri ### ### ### ### 34.3 34.3 0.0
2005-Feb-03 Thu ### ### ### ### ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 71.1 71.1 0.0
2005-Feb-01 Tue ### ### ### ### 0 0.0
2005-Jan-31 Mon ### ### ### ### 0 0.0
2005-Jan-28 Fri ### ### ### ### 70.0 70.0 0.0
2005-Jan-27 Thu ### ### 4.55 ### ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 72.2 72.2 0.0
2005-Jan-24 Mon 4.7 4.7 4.7 4.7 0 0.3
2005-Jan-21 Fri 4.7 4.7 4.7 4.7 67.7 67.7 0.3
2005-Jan-20 Thu 4.7 4.7 4.7 4.7 7,445 ### 72.4 72.4 0.3
2005-Jan-19 Wed 4.7 4.7 4.7 4.7 75.6 75.6 0.3
2005-Jan-18 Tue ### 4.7 ### 4.7 1,147 ### ### ### 0.3
2005-Jan-17 Mon 4.55 4.55 4.55 4.55 ### ### 0.3
2005-Jan-14 Fri 4.5 4.5 4.5 4.5 72.0 72.0 ###
2005-Jan-13 Thu 4.5 4.5 4.5 4.5 69.1 69.1 ###
2005-Jan-12 Wed 4.5 4.5 4.5 4.5 0 ###
2005-Jan-11 Tue 4.5 4.5 4.5 4.5 ### ### ###
2005-Jan-10 Mon 4.5 4.5 4.5 4.5 1,473 6,628 ### ### ###
2005-Jan-07 Fri 4.46 4.46 4.46 4.46 0 0.3
2005-Jan-06 Thu 4.46 4.46 4.46 4.46 1,323 ### 69.0 69.0 0.3
2005-Jan-05 Wed 4.45 4.49 4.45 4.49 1,458 ### 80.4 80.4 ###
2005-Jan-04 Tue 4.46 4.46 4.45 4.45 4,178 ### 30.9 30.9 0.3
2004-Dec-31 Fri 4.46 4.46 4.46 4.46 0 0.3
2004-Dec-30 Thu 4.46 4.46 4.46 4.46 67.9 67.9 0.3
2004-Dec-29 Wed 4.45 4.45 4.45 4.45 0 0.3
2004-Dec-24 Fri 4.45 4.45 4.45 4.45 ### ### 0.3
2004-Dec-23 Thu 4.45 4.45 4.45 4.45 70.0 70.0 0.3
2004-Dec-22 Wed 4.45 4.45 4.45 4.45 ### ### 0.3
2004-Dec-21 Tue 4.45 4.45 4.43 4.43 30.3 30.3 ###
2004-Dec-20 Mon 4.45 4.45 4.45 4.45 72.0 72.0 0.3
2004-Dec-17 Fri 4.45 4.45 4.45 4.45 0 0.3
2004-Dec-16 Thu 4.45 4.45 4.43 4.45 ### ### 0.3
2004-Dec-15 Wed 4.5 4.5 4.5 4.5 70.2 70.2 ###
2004-Dec-14 Tue 4.55 4.55 4.55 4.55 0 0.3
2004-Dec-13 Mon ### ### 4.55 4.55 ### ### 0.3
2004-Dec-10 Fri ### ### ### ### 71.4 71.4 0.0
2004-Dec-09 Thu ### ### ### ### 3,928 0 74.1 74.1 0.0
2004-Dec-08 Wed ### ### ### ### 7,424 0 ### ### 0.0
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon 4.7 4.7 4.7 4.7 0 0.3
2004-Dec-03 Fri 4.7 4.7 4.7 4.7 73.7 73.7 0.3
2004-Dec-02 Thu ### 4.7 ### 4.7 77.3 77.3 0.3
2004-Dec-01 Wed ### ### ### ### 72.6 72.6 0.0
2004-Nov-30 Tue ### ### ### ### 0 0.0
2004-Nov-29 Mon ### ### ### ### 70.2 70.2 0.0
2004-Nov-26 Fri ### ### ### ### 650 0 ### ### 0.0
2004-Nov-25 Thu 4.7 4.7 4.7 4.7 64.8 64.8 0.3
2004-Nov-24 Wed 4.7 4.7 4.7 4.7 0 0.3
2004-Nov-23 Tue 4.7 4.7 4.7 4.7 420 1,974 65.0 65.0 0.3
2004-Nov-22 Mon ### ### ### ### 77.6 77.6 0.0
2004-Nov-19 Fri 4.7 4.7 ### ### 10,958 25,751 ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 0 0.0
2004-Nov-17 Wed ### ### ### ### 0 0.0
2004-Nov-16 Tue ### ### ### ### 4,971 0 ### ### 0.0
2004-Nov-15 Mon 4.52 4.56 4.52 4.56 75.3 75.3 0.3
2004-Nov-12 Fri 4.5 4.5 4.5 4.5 65.9 65.9 ###
2004-Nov-11 Thu 4.51 4.51 4.5 4.5 16,481 74,246 ### ### ###
2004-Nov-10 Wed 4.53 4.53 4.53 4.53 67.9 67.9 ###
2004-Nov-09 Tue 4.5 4.53 4.5 4.53 3,350 15,125 75.1 75.1 ###
2004-Nov-08 Mon 4.5 4.5 4.5 4.5 ### ### ###
2004-Nov-05 Fri 4.5 4.5 4.4 4.4 6,953 30,940 ### ### 0.3
2004-Nov-04 Thu ### 4.5 ### 4.5 ### ### ###
2004-Nov-03 Wed ### 4.42 ### 4.42 2,674 ### 71.7 71.7 0.3
2004-Nov-02 Tue ### ### ### ### 0 0.0
2004-Nov-01 Mon ### ### ### ### ### ### 0.0
2004-Oct-29 Fri ### ### ### ### 66.1 66.1 0.0
2004-Oct-28 Thu ### ### ### ### 2,226 0 ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 850 0 ### ### 0.0
2004-Oct-26 Tue 4.5 4.5 4.5 4.5 0 ###
2004-Oct-25 Mon 4.54 4.54 4.5 4.5 28.1 28.1 ###
2004-Oct-22 Fri 4.55 4.55 4.55 4.55 0 0.3
2004-Oct-21 Thu 4.55 4.55 4.55 4.55 ### ### 0.3
2004-Oct-20 Wed 4.5 4.55 4.5 4.5 ### ### ###
2004-Oct-19 Tue 4.56 ### 4.5 4.5 12,845 ### ### ### ###
2004-Oct-18 Mon ### ### ### ### 0 0.0
2004-Oct-15 Fri ### ### ### ### ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 2,850 0 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 66.4 66.4 0.0
2004-Oct-12 Tue ### 4.75 ### ### 76.2 76.2 0.0
2004-Oct-11 Mon ### ### ### ### 250 0 69.7 69.7 0.0
2004-Oct-08 Fri ### ### ### ### 0 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed 4.7 4.7 ### ### ### ### 0.0
2004-Oct-05 Tue 4.7 4.7 4.7 4.7 0 0.3
2004-Oct-04 Mon 4.8 4.8 4.7 4.7 ### ### 0.3
2004-Oct-01 Fri 4.7 4.7 4.7 4.7 0 0.3
2004-Sep-30 Thu 4.7 4.7 4.7 4.7 0 0.3
2004-Sep-29 Wed 4.7 4.73 4.7 4.7 91,085 ### 65.6 65.6 0.3
2004-Sep-28 Tue ### ### ### ### 68.7 68.7 0.0
2004-Sep-27 Mon ### 4.7 ### 4.7 86.2 86.2 0.3
2004-Sep-24 Fri ### ### ### ### 74.0 74.0 0.0
2004-Sep-23 Thu 4.55 4.72 4.55 4.72 92.1 92.1 0.3
2004-Sep-22 Wed 4.51 ### 4.51 ### 4,276 9,642 ### ### 0.0
2004-Sep-21 Tue 4.73 4.73 4.73 4.73 0 0.3
2004-Sep-20 Mon 4.73 4.73 4.73 4.73 0 0.3
2004-Sep-17 Fri 4.73 4.73 4.73 4.73 0 0.3
2004-Sep-16 Thu 4.73 4.74 4.72 4.73 62.6 62.6 0.3
2004-Sep-15 Wed 4.75 4.75 4.75 4.75 ### ### ###
2004-Sep-14 Tue 4.82 4.82 4.7 4.72 13,073 62,227 13.4 13.4 0.3
2004-Sep-13 Mon 4.86 4.86 4.86 4.86 0 0.3
2004-Sep-10 Fri 4.86 4.86 4.86 4.86 0 0.3
2004-Sep-09 Thu 4.85 4.86 4.82 4.86 ### ### 0.3
2004-Sep-08 Wed 4.85 4.85 4.82 4.85 ### ### ###
2004-Sep-07 Tue ### ### ### ### 71.4 71.4 0.0
2004-Sep-06 Mon ### ### 4.8 4.8 14.7 14.7 0.3
2004-Sep-03 Fri 4.86 ### 4.86 ### 1,029 ### 84.9 84.9 0.0
2004-Sep-02 Thu 4.78 4.8 4.78 4.8 6,550 31,374 ### ### 0.3
2004-Sep-01 Wed 4.84 4.84 4.8 4.8 26.1 26.1 0.3
2004-Aug-31 Tue 4.81 4.84 4.8 4.8 ### ### 0.3
2004-Aug-30 Mon 4.86 4.86 4.8 4.84 ### ### 0.3
2004-Aug-27 Fri ### ### ### ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 0 0.0
2004-Aug-25 Wed ### ### ### ### 1,850 0 68.2 68.2 0.0
2004-Aug-24 Tue 4.8 4.8 4.8 4.8 0 0.3
2004-Aug-23 Mon ### ### 4.8 4.8 1,186 2,846 14.4 14.4 0.3
2004-Aug-20 Fri 4.85 4.85 4.8 4.8 ### ### 0.3
2004-Aug-19 Thu 4.85 4.85 4.85 4.85 ### ### ###
2004-Aug-18 Wed ### ### ### ### 0 0.0
2004-Aug-17 Tue 4.82 ### 4.82 ### 5,970 14,387 92.2 92.2 0.0
2004-Aug-16 Mon ### ### 4.82 4.82 20.2 20.2 0.3
2004-Aug-13 Fri 4.82 4.82 4.82 4.82 1,450 6,989 73.2 73.2 0.3
2004-Aug-12 Thu 4.83 ### 4.82 4.82 32.2 32.2 0.3
2004-Aug-11 Wed 4.82 4.82 4.82 4.82 0 0.3
2004-Aug-10 Tue 4.82 4.82 4.82 4.82 ### ### 0.3
2004-Aug-09 Mon 4.85 4.85 4.82 4.82 4,080 19,726 28.6 28.6 0.3
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu 4.84 4.84 4.84 4.84 350 ### 69.9 69.9 0.3
2004-Aug-04 Wed 5 5 5 5 0 0.4
2004-Aug-03 Tue 5 5 5 5 0 0.4
2004-Aug-02 Mon ### 5 ### 5 ### ### 0.4
2004-Jul-30 Fri 5 5 5 5 63.0 63.0 0.4
2004-Jul-29 Thu ### 5 ### 5 72.7 72.7 0.4
2004-Jul-28 Wed ### ### 4.8 4.8 14.0 14.0 0.3
2004-Jul-27 Tue 4.73 ### 4.73 ### 93.0 93.0 0.0
2004-Jul-26 Mon ### 4.72 ### 4.72 ### ### 0.3
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### 0 0.0
2004-Jul-20 Tue 4.59 ### 4.55 ### 6,321 14,380 86.1 86.1 0.0
2004-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
2004-Jul-16 Fri 4.76 4.76 ### ### 16,120 ### ### ### 0.0
2004-Jul-15 Thu 4.85 4.85 4.85 4.85 73.4 73.4 ###
2004-Jul-14 Wed ### 4.85 ### 4.85 ### ### ###
2004-Jul-13 Tue 4.58 ### 4.58 ### 85.9 85.9 0.0
2004-Jul-12 Mon 4.57 4.57 4.55 4.55 31.5 31.5 0.3
2004-Jul-09 Fri 4.55 4.55 4.55 4.55 ### ### 0.3
2004-Jul-08 Thu 4.54 4.55 4.5 4.55 68.4 68.4 0.3
2004-Jul-07 Wed 4.55 4.55 4.54 4.54 26.2 26.2 0.3
2004-Jul-06 Tue 4.5 4.55 4.5 4.55 76.6 76.6 0.3
2004-Jul-05 Mon ### ### ### ### 25.1 25.1 0.0
2004-Jul-02 Fri ### ### ### ### 6,957 0 ### ### 0.0
2004-Jul-01 Thu ### ### ### ### ### ### 0.0
2004-Jun-30 Wed ### ### ### ### ### ### 0.0
2004-Jun-29 Tue 4.55 ### 4.55 ### 19,380 44,089 88.9 88.9 0.0
2004-Jun-28 Mon 4.53 4.55 4.5 4.55 77.5 77.5 0.3
2004-Jun-25 Fri 4.4 4.55 4.4 4.53 ### ### ###
2004-Jun-24 Thu 4.5 4.5 4.5 4.5 0 ###
2004-Jun-23 Wed 4.5 4.5 4.5 4.5 0 ###
2004-Jun-22 Tue 4.5 4.5 4.5 4.5 ### ### ###
2004-Jun-21 Mon 4.5 4.5 4.5 4.5 ### ### ###
2004-Jun-18 Fri 4.45 4.45 4.45 4.45 71.7 71.7 0.3
2004-Jun-17 Thu 4.45 4.45 4.45 4.45 0 0.3
2004-Jun-16 Wed 4.45 4.45 4.45 4.45 4,145 18,445 ### ### 0.3
2004-Jun-15 Tue 4.45 4.45 4.45 4.45 0 0.3
2004-Jun-14 Mon 4.45 4.45 4.45 4.45 71.8 71.8 0.3
2004-Jun-11 Fri 4.45 4.45 4.45 4.45 71.9 71.9 0.3
2004-Jun-10 Thu 4.45 4.45 4.45 4.45 625 2,781 ### ### 0.3
2004-Jun-09 Wed 4.5 4.5 4.5 4.5 0 ###
2004-Jun-08 Tue 4.5 4.5 4.5 4.5 3,940 ### 74.8 74.8 ###
2004-Jun-07 Mon 4.5 4.5 4.5 4.5 580 ### 74.2 74.2 ###
2004-Jun-04 Fri 4.46 4.46 4.46 4.46 72.3 72.3 0.3
2004-Jun-03 Thu 4.48 4.48 4.48 4.48 0 ###
2004-Jun-02 Wed 4.49 4.49 4.48 4.48 26.3 26.3 ###
2004-Jun-01 Tue 4.46 4.46 4.46 4.46 0 0.3
2004-May-31 Mon 4.46 4.46 4.46 4.46 ### ### 0.3
2004-May-28 Fri 4.53 4.53 4.53 4.53 0 ###
2004-May-27 Thu 4.53 4.53 4.53 4.53 0 ###
2004-May-26 Wed 4.53 4.53 4.53 4.53 ### ### ###
2004-May-25 Tue 4.55 4.55 4.55 4.55 0 0.3
2004-May-24 Mon 4.55 4.55 4.55 4.55 76.7 76.7 0.3
2004-May-21 Fri 4.55 4.55 4.55 4.55 66.5 66.5 0.3
2004-May-20 Thu 4.45 4.45 4.45 4.45 72.9 72.9 0.3
2004-May-19 Wed 4.42 4.45 4.42 4.45 ### ### 0.3
2004-May-18 Tue 4.42 4.42 4.42 4.42 73.5 73.5 0.3
2004-May-17 Mon ### ### ### ### 0 0.0
2004-May-14 Fri ### ### ### ### 75.8 75.8 0.0
2004-May-13 Thu ### ### ### ### 0 0.0
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue ### ### ### ### 1,182 0 81.6 81.6 0.0
2004-May-10 Mon ### 4.42 ### 4.42 92.1 92.1 0.3
2004-May-07 Fri ### ### ### ### 2,327 0 24.1 24.1 0.0
2004-May-06 Thu ### ### ### ### 0 0.0
2004-May-05 Wed ### ### ### ### ### ### 0.0
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-28 Wed 4.28 4.28 4.28 4.28 ### ### 0.3
2004-Apr-27 Tue 4.25 4.25 4.25 4.25 74.4 74.4 ###
2004-Apr-26 Mon 4.25 4.25 4.25 4.25 ### ### ###
2004-Apr-23 Fri ### 4.2 ### 4.2 3,250 6,825 84.4 84.4 ###
2004-Apr-22 Thu 4 ### 4 ### 78.6 78.6 0.0
2004-Apr-21 Wed ### ### ### ### 650 0 ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 1,250 0 70.4 70.4 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu 4 4 4 4 359 ### ### ### 0.3
2004-Apr-08 Thu 4 4 4 4 341 ### ### ### 0.3
2004-Apr-07 Wed ### ### ### ### 3,659 0 77.0 77.0 0.0
2004-Apr-01 Thu 4 ### 4 ### ### ### 0.0
2004-Mar-30 Tue ### ### ### ### 70.1 70.1 0.0
2004-Mar-29 Mon 3.76 ### 3.76 ### 5,451 10,247 95.8 95.8 0.0
2004-Mar-26 Fri 4 ### 4 ### ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 73.2 73.2 0.0
2004-Mar-23 Tue ### ### ### ### 71.7 71.7 0.0
2004-Mar-22 Mon ### ### ### ### 75.5 75.5 0.0
2004-Mar-19 Fri ### ### ### ### 68.6 68.6 0.0
2004-Mar-18 Thu 4 4 4 4 7,279 ### 74.7 74.7 0.3
2004-Mar-17 Wed 4 4 4 4 989 3,956 67.8 67.8 0.3
2004-Mar-16 Tue 4 4 4 4 1,022 4,088 ### ### 0.3
2004-Mar-15 Mon ### 4 ### 4 24,220 48,440 ### ### 0.3
2004-Mar-12 Fri ### ### ### ### 70.5 70.5 0.0
2004-Mar-11 Thu ### ### ### ### 72.2 72.2 0.0
2004-Mar-10 Wed ### 4 ### 4 75.9 75.9 0.3
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 69.1 69.1 0.0
2004-Mar-04 Thu 3.78 3.78 3.78 3.78 ### ### 0.3
2004-Mar-03 Wed 3.77 3.77 3.77 3.77 259 976 71.3 71.3 ###
2004-Feb-27 Fri 3.75 3.75 3.75 3.75 41 153 ### ### 0.3
2004-Feb-26 Thu 3.78 3.78 3.78 3.78 73.5 73.5 0.3
2004-Feb-25 Wed 3.73 3.73 3.73 3.73 ### ### ###
2004-Feb-23 Mon 3.71 3.71 3.7 3.7 ### ### 0.3
2004-Feb-20 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2004-Feb-18 Wed 3.75 3.77 3.75 3.77 4,950 ### ### ### ###
2004-Feb-17 Tue 3.75 3.75 3.75 3.75 ### ### 0.3
2004-Feb-16 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2004-Feb-12 Thu ### ### ### ### 64.3 64.3 0.0
2004-Feb-10 Tue ### ### ### ### 1,950 0 ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 71.2 71.2 0.0
2004-Feb-04 Wed ### ### ### ### 28.0 28.0 0.0
2004-Feb-03 Tue ### ### ### ### 75.7 75.7 0.0
2004-Feb-02 Mon 3.7 3.7 3.7 3.7 73.1 73.1 0.3
2004-Jan-30 Fri 3.71 3.71 3.7 3.7 34.9 34.9 0.3
2004-Jan-29 Thu 3.85 3.85 3.85 3.85 151 581 71.9 71.9 0.3
2004-Jan-22 Thu 3.87 3.87 3.87 3.87 ### ### ###
2004-Jan-20 Tue 3.85 3.85 3.85 3.85 67.6 67.6 0.3
2004-Jan-16 Fri 3.88 3.88 3.88 3.88 ### ### 0.3
2004-Jan-14 Wed 3.85 3.85 3.85 3.85 849 ### 72.1 72.1 0.3
2004-Jan-13 Tue 3.85 3.85 3.85 3.85 ### ### 0.3
2004-Jan-08 Thu 3.8 3.85 3.8 3.85 ### ### 0.3
2004-Jan-06 Tue 3.8 3.8 3.8 3.8 ### ### ###
2004-Jan-05 Mon 3.8 3.8 3.8 3.8 653 2,481 75.4 75.4 ###
2004-Jan-02 Fri ### 3.8 ### 3.8 92.3 92.3 ###
2003-Dec-31 Wed ### ### ### ### 0 0.0
2003-Dec-30 Tue ### ### ### ### 0 0.0
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed 3.7 3.7 3.7 3.7 7,350 ### ### ### 0.3
2003-Dec-23 Tue 3.7 3.7 3.7 3.7 0 0.3
2003-Dec-22 Mon 3.7 3.7 3.7 3.7 2,650 ### ### ### 0.3
2003-Dec-19 Fri ### ### ### ### 0 0.0
2003-Dec-18 Thu ### ### ### ### 78.4 78.4 0.0
2003-Dec-17 Wed 3.75 3.75 3.75 3.75 72.7 72.7 0.3
2003-Dec-16 Tue 3.75 3.75 3.75 3.75 5,379 20,171 72.7 72.7 0.3
2003-Dec-15 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2003-Dec-12 Fri 3.8 3.8 3.75 3.75 2,281 ### 23.0 23.0 0.3
2003-Dec-11 Thu 3.75 3.75 3.75 3.75 0 0.3
2003-Dec-10 Wed 3.75 3.75 3.75 3.75 0 0.3
2003-Dec-09 Tue 3.8 3.83 3.75 3.75 24.8 24.8 0.3
2003-Dec-08 Mon 3.8 3.8 3.8 3.8 ### ### ###
2003-Dec-05 Fri 3.76 3.76 3.76 3.76 0 0.3
2003-Dec-04 Thu 3.8 3.8 3.76 3.76 24.3 24.3 0.3
2003-Dec-03 Wed 3.75 3.75 3.75 3.75 0 0.3
2003-Dec-02 Tue 3.75 3.75 3.75 3.75 0 0.3
2003-Dec-01 Mon 3.82 3.82 3.75 3.75 6,341 ### 20.6 20.6 0.3
2003-Nov-28 Fri 3.8 3.84 3.8 3.84 ### ### 0.3
2003-Nov-27 Thu 3.75 3.75 3.75 3.75 0 0.3
2003-Nov-26 Wed 3.8 3.8 3.75 3.75 1,822 6,878 21.1 21.1 0.3
2003-Nov-25 Tue 3.72 3.75 3.72 3.75 ### ### 0.3
2003-Nov-24 Mon 3.71 3.71 3.7 3.7 4,327 ### ### ### 0.3
2003-Nov-21 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2003-Nov-20 Thu 3.72 3.72 3.72 3.72 0 0.3
2003-Nov-19 Wed 3.72 3.72 3.72 3.72 ### ### 0.3
2003-Nov-18 Tue 3.7 3.7 3.7 3.7 78.7 78.7 0.3
2003-Nov-17 Mon 3.7 3.73 3.7 3.7 80.8 80.8 0.3
2003-Nov-14 Fri 3.7 3.74 3.7 3.72 5,741 21,356 ### ### 0.3
2003-Nov-13 Thu 3.55 3.7 3.55 3.7 93.3 93.3 0.3
2003-Nov-12 Wed 3.51 3.51 3.51 3.51 0 ###
2003-Nov-11 Tue 3.51 3.51 3.51 3.51 2,475 8,687 ### ### ###
2003-Nov-10 Mon 3.51 3.51 3.51 3.51 73.8 73.8 ###
2003-Nov-07 Fri ### ### ### ### 71.8 71.8 0.0
2003-Nov-06 Thu 3.51 3.55 3.51 3.55 ### ### ###
2003-Nov-05 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2003-Nov-04 Tue 3.5 3.5 3.5 3.5 75.7 75.7 0.3
2003-Nov-03 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2003-Oct-31 Fri ### ### 3.5 3.5 7,420 12,985 15.7 15.7 0.3
2003-Oct-30 Thu 3.75 3.75 ### ### 8.9 8.9 0.0
2003-Oct-29 Wed 3.75 3.75 3.75 3.75 0 0.3
2003-Oct-28 Tue 3.75 3.75 3.75 3.75 0 0.3
2003-Oct-27 Mon 3.75 3.75 3.75 3.75 2,958 ### ### ### 0.3
2003-Oct-24 Fri 3.75 3.75 3.75 3.75 74.3 74.3 0.3
2003-Oct-23 Thu 3.79 3.79 3.79 3.79 0 ###
2003-Oct-22 Wed 3.72 3.79 3.7 3.79 3,351 12,549 ### ### ###
2003-Oct-21 Tue 3.75 3.75 3.75 3.75 ### ### 0.3
2003-Oct-20 Mon 3.8 3.8 3.8 3.8 69.8 69.8 ###
2003-Oct-17 Fri 3.8 3.8 3.8 3.8 0 ###
2003-Oct-16 Thu 3.8 3.8 3.8 3.8 68.6 68.6 ###
2003-Oct-15 Wed 3.8 3.8 3.8 3.8 0 ###
2003-Oct-14 Tue 3.8 3.8 3.8 3.8 69.4 69.4 ###
2003-Oct-13 Mon 3.75 3.75 3.75 3.75 66.3 66.3 0.3
2003-Oct-10 Fri 3.8 3.8 3.75 3.75 ### ### 0.3
2003-Oct-09 Thu ### ### ### ### 0 0.0
2003-Oct-08 Wed ### ### ### ### 0 0.0
2003-Oct-07 Tue ### ### ### ### 0 0.0
2003-Oct-06 Mon ### ### ### ### 0 0.0
2003-Oct-03 Fri ### ### ### ### 1,780 0 ### ### 0.0
2003-Oct-02 Thu 3.75 3.85 3.75 3.85 86.2 86.2 0.3
2003-Oct-01 Wed 3.75 3.75 3.75 3.75 71.0 71.0 0.3
2003-Sep-30 Tue 3.8 3.8 3.8 3.8 ### ### ###
2003-Sep-29 Mon ### ### ### ### 70.9 70.9 0.0
2003-Sep-26 Fri 4 4 4 4 0 0.3
2003-Sep-25 Thu 4 4 4 4 0 0.3
2003-Sep-24 Wed 4 4 4 4 64.9 64.9 0.3
2003-Sep-23 Tue 3.85 3.85 3.7 3.7 ### ### 0.3
2003-Sep-22 Mon 4 4 4 4 ### ### 0.3
2003-Sep-19 Fri 3.7 3.7 3.7 3.7 0 0.3
2003-Sep-18 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
2003-Sep-17 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
2003-Sep-16 Tue 3.75 3.75 3.75 3.75 0 0.3
2003-Sep-15 Mon 3.75 3.75 3.75 3.75 72.5 72.5 0.3
2003-Sep-12 Fri 3.8 3.8 3.8 3.8 69.9 69.9 ###
2003-Sep-11 Thu 3.8 3.8 3.8 3.8 0 ###
2003-Sep-10 Wed 3.8 3.8 3.8 3.8 0 ###
2003-Sep-09 Tue 3.8 3.8 3.8 3.8 ### ### ###
2003-Sep-08 Mon 3.84 3.85 3.84 3.85 67.3 67.3 0.3
2003-Sep-05 Fri 3.84 3.84 3.84 3.84 ### ### 0.3
2003-Sep-04 Thu 3.84 3.84 3.8 3.8 21.2 21.2 ###
2003-Sep-03 Wed 3.84 3.84 3.8 3.8 ### ### ###
2003-Sep-02 Tue 3.85 3.85 3.85 3.85 0 0.3
2003-Sep-01 Mon 3.85 3.85 3.85 3.85 ### ### 0.3
2003-Aug-29 Fri 3.59 3.75 3.59 3.75 13,445 49,343 ### ### 0.3
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed ### ### 3.5 3.51 ### ### ###
2003-Aug-26 Tue 3.7 3.7 3.7 3.7 0 0.3
2003-Aug-25 Mon 3.71 3.71 3.7 3.7 ### ### 0.3
2003-Aug-22 Fri 3.75 3.75 3.75 3.75 69.1 69.1 0.3
2003-Aug-21 Thu 3.72 3.72 3.72 3.72 71.5 71.5 0.3
2003-Aug-20 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
2003-Aug-19 Tue 3.7 3.72 3.7 3.7 6,327 23,473 70.4 70.4 0.3
2003-Aug-18 Mon ### ### ### ### 0 0.0
2003-Aug-15 Fri ### ### ### ### 0 0.0
2003-Aug-14 Thu ### ### ### ### 0 0.0
2003-Aug-13 Wed ### ### ### ### 0 0.0
2003-Aug-12 Tue ### ### ### ### 0 0.0
2003-Aug-11 Mon ### ### ### ### 0 0.0
2003-Aug-08 Fri 3.8 3.85 ### ### 5,346 ### ### ### 0.0
2003-Aug-07 Thu 3.8 3.8 3.75 3.75 21.3 21.3 0.3
2003-Aug-06 Wed ### 3.72 ### 3.7 81.0 81.0 0.3
2003-Aug-05 Tue ### ### ### ### ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 4,259 0 ### ### 0.0
2003-Aug-01 Fri 3.7 3.7 3.7 3.7 65.4 65.4 0.3
2003-Jul-31 Thu 3.7 3.7 3.7 3.7 0 0.3
2003-Jul-30 Wed 3.7 3.7 3.7 3.7 0 0.3
2003-Jul-29 Tue 3.7 3.7 3.7 3.7 1,145 ### 68.9 68.9 0.3
2003-Jul-28 Mon 3.58 3.58 3.58 3.58 ### ### 0.3
2003-Jul-25 Fri ### ### ### ### 0 0.0
2003-Jul-24 Thu ### ### ### ### 69.0 69.0 0.0
2003-Jul-23 Wed ### ### ### ### 67.8 67.8 0.0
2003-Jul-22 Tue ### ### ### ### 1,750 0 75.9 75.9 0.0
2003-Jul-21 Mon 3.75 3.75 3.74 3.74 1,427 5,344 ### ### 0.3
2003-Jul-18 Fri ### 3.75 ### 3.75 43,520 ### ### ### 0.3
2003-Jul-17 Thu ### ### ### ### 73.6 73.6 0.0
2003-Jul-16 Wed 3.56 3.56 3.56 3.56 157 558 63.7 63.7 0.3
2003-Jul-15 Tue 3.55 3.55 3.55 3.55 68.6 68.6 ###
2003-Jul-14 Mon 3.55 3.55 3.55 3.55 ### ### ###
2003-Jul-11 Fri 3.55 3.55 3.55 3.55 66.9 66.9 ###
2003-Jul-10 Thu 3.55 3.55 3.55 3.55 2,385 ### 68.8 68.8 ###
2003-Jul-09 Wed 3.58 3.58 3.55 3.55 22.3 22.3 ###
2003-Jul-08 Tue 3.58 3.58 3.58 3.58 74.3 74.3 0.3
2003-Jul-07 Mon 3.55 3.58 3.55 3.58 79.2 79.2 0.3
2003-Jul-04 Fri 3.55 3.55 3.55 3.55 0 ###
2003-Jul-03 Thu 3.51 3.55 3.51 3.55 ### ### ###
2003-Jul-02 Wed 3.55 3.58 3.55 3.58 44,445 158,446 ### ### 0.3
2003-Jul-01 Tue ### ### 3.55 3.55 18.7 18.7 ###
2003-Jun-30 Mon 3.25 3.5 3.25 3.5 ### ### 0.3
2003-Jun-27 Fri ### 3.2 ### 3.2 ### ### 0.2
2003-Jun-25 Wed ### ### ### ### 0 0.0
2003-Jun-24 Tue ### ### ### ### ### ### 0.0
2003-Jun-23 Mon ### ### ### ### 72.4 72.4 0.0
2003-Jun-20 Fri 3.2 3.2 3.2 3.2 0 0.2
2003-Jun-19 Thu 3.2 3.2 3.2 3.2 0 0.2
2003-Jun-18 Wed ### 3.2 ### 3.2 77.3 77.3 0.2
2003-Jun-17 Tue 3.2 3.2 3.2 3.2 948 ### 73.2 73.2 0.2
2003-Jun-16 Mon ### 3.2 ### 3.2 ### ### 0.2
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu ### ### ### ### 0 0.0
2003-Jun-11 Wed ### ### ### ### 75.5 75.5 0.0
2003-Jun-10 Tue ### ### ### ### 0 0.0
2003-Jun-06 Fri ### ### ### ### 945 0 ### ### 0.0
2003-Jun-05 Thu 3 3 3 3 0 0.2
2003-Jun-04 Wed 3 3 3 3 74.2 74.2 0.2
2003-Jun-03 Tue 3 3 3 3 0 0.2
2003-Jun-02 Mon 3 3 3 3 0 0.2
2003-May-30 Fri ### ### 3 3 10.8 10.8 0.2
2003-May-29 Thu ### ### ### ### 3,776 0 ### ### 0.0
2003-May-28 Wed ### ### ### ### 0 0.0
2003-May-27 Tue ### ### ### ### 75.4 75.4 0.0
2003-May-26 Mon ### ### ### ### ### ### 0.0
2003-May-23 Fri ### ### ### ### ### ### 0.0
2003-May-22 Thu ### ### ### ### ### ### 0.0
2003-May-21 Wed ### ### ### ### ### ### 0.0
2003-May-20 Tue ### ### ### ### 5,977 0 ### ### 0.0
2003-May-19 Mon ### ### ### ### 82.2 82.2 0.0
2003-May-16 Fri ### ### ### ### 0 0.0
2003-May-15 Thu ### ### ### ### ### ### 0.0
2003-May-14 Wed ### ### ### ### 1,150 0 ### ### 0.0
2003-May-13 Tue ### ### ### ### 0 0.0
2003-May-12 Mon ### ### ### ### 0 0.0
2003-May-09 Fri ### ### ### ### ### ### 0.0
2003-May-08 Thu ### ### ### ### ### ### 0.0
2003-May-07 Wed ### ### ### ### 9,944 0 70.6 70.6 0.0
2003-May-06 Tue ### ### ### ### 0 0.0
2003-May-05 Mon ### ### ### ### 6,074 0 ### ### 0.0
2003-May-02 Fri 3 ### 3 ### 6,280 9,420 86.2 86.2 0.0
2003-May-01 Thu ### ### ### ### 70.2 70.2 0.0
2003-Apr-30 Wed ### ### ### ### 70.5 70.5 0.0
2003-Apr-29 Tue ### ### ### ### 72.4 72.4 0.0
2003-Apr-28 Mon 3 3 3 3 ### ### 0.2
2003-Apr-24 Thu 3 3 3 3 0 0.2
2003-Apr-23 Wed 3 3 3 3 ### ### 0.2
2003-Apr-22 Tue ### 3 ### 3 ### ### 0.2
2003-Apr-17 Thu 2.75 2.75 2.75 2.75 0 ###
2003-Apr-16 Wed 2.75 2.75 2.75 2.75 0 ###
2003-Apr-15 Tue 2.75 2.75 2.75 2.75 74.4 74.4 ###
2003-Apr-14 Mon 2.75 2.75 2.75 2.75 75.0 75.0 ###
2003-Apr-11 Fri ### ### ### ### 9,750 0 15.4 15.4 0.0
2003-Apr-10 Thu 2.85 ### 2.85 ### 97.0 97.0 0.0
2003-Apr-09 Wed ### ### ### ### 0 0.0
2003-Apr-08 Tue ### ### ### ### 3,350 0 ### ### 0.0
2003-Apr-07 Mon ### ### ### ### 64.3 64.3 0.0
2003-Apr-04 Fri ### 3 ### 3 3,684 5,526 79.3 79.3 0.2
2003-Apr-03 Thu ### ### ### ### 72.4 72.4 0.0
2003-Apr-02 Wed 2.89 2.89 2.89 2.89 0 ###
2003-Apr-01 Tue 2.85 2.89 2.85 2.89 5,950 17,076 ### ### ###
2003-Mar-31 Mon ### ### ### ### 0 0.0
2003-Mar-28 Fri ### ### ### ### 14.0 14.0 0.0
2003-Mar-27 Thu 2.85 3 2.85 ### ### ### 0.0
2003-Mar-26 Wed 2.75 2.75 2.75 2.75 6,586 ### ### ### ###
2003-Mar-25 Tue ### ### ### ### 0 0.0
2003-Mar-24 Mon ### ### ### ### 0 0.0
2003-Mar-21 Fri ### ### ### ### 67.7 67.7 0.0
2003-Mar-20 Thu ### ### ### ### ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 0 0.0
2003-Mar-18 Tue ### ### ### ### 62.8 62.8 0.0
2003-Mar-17 Mon ### ### ### ### 0 0.0
2003-Mar-14 Fri ### ### ### ### 0 0.0
2003-Mar-13 Thu ### ### ### ### 1,041 0 78.7 78.7 0.0
2003-Mar-12 Wed ### ### ### ### 10,320 0 ### ### 0.0
2003-Mar-11 Tue ### ### ### ### 82.4 82.4 0.0
2003-Mar-10 Mon ### ### ### ### ### ### 0.0
2003-Mar-07 Fri 2.7 2.7 2.7 2.7 79.7 79.7 0.2
2003-Mar-06 Thu 2.7 2.7 2.7 2.7 0 0.2
2003-Mar-05 Wed 2.7 2.7 2.7 2.7 0 0.2
2003-Mar-04 Tue 2.7 2.7 2.7 2.7 0 0.2
2003-Mar-03 Mon 2.7 2.7 2.7 2.7 0 0.2
2003-Feb-28 Fri 2.7 2.7 2.7 2.7 0 0.2
2003-Feb-27 Thu 2.7 2.7 2.7 2.7 0 0.2
2003-Feb-26 Wed ### 2.7 ### 2.7 79.6 79.6 0.2
2003-Feb-25 Tue ### ### ### ### 84.6 84.6 0.0
2003-Feb-24 Mon 2.7 2.7 2.7 2.7 0 0.2
2003-Feb-21 Fri 2.7 2.7 2.7 2.7 0 0.2
2003-Feb-20 Thu 2.7 2.7 2.7 2.7 0 0.2
2003-Feb-19 Wed 2.7 2.7 2.7 2.7 73.7 73.7 0.2
2003-Feb-18 Tue ### ### ### ### 23.8 23.8 0.0
2003-Feb-17 Mon 2.7 2.75 2.7 2.75 84.9 84.9 ###
2003-Feb-14 Fri ### ### ### ### 0 0.0
2003-Feb-13 Thu ### ### ### ### ### ### 0.0
2003-Feb-12 Wed ### ### ### ### 0 0.0
2003-Feb-11 Tue ### ### ### ### 0 0.0
2003-Feb-10 Mon 2.55 ### 2.55 ### 2,450 3,123 ### ### 0.0
2003-Feb-07 Fri 2.55 2.55 2.55 2.55 70.5 70.5 0.2
2003-Feb-06 Thu ### ### ### ### 0 0.0
2003-Feb-05 Wed ### ### ### ### 0 0.0
2003-Feb-04 Tue ### ### ### ### 0 0.0
2003-Feb-03 Mon ### ### ### ### 0 0.0
2003-Jan-31 Fri ### ### ### ### 0 0.0
2003-Jan-30 Thu ### ### ### ### 0 0.0
2003-Jan-29 Wed ### ### ### ### 34.1 34.1 0.0
2003-Jan-28 Tue ### ### ### ### 82.3 82.3 0.0
2003-Jan-24 Fri ### ### ### ### 73.9 73.9 0.0
2003-Jan-23 Thu ### ### ### ### 0 0.0
2003-Jan-22 Wed ### ### ### ### 0 0.0
2003-Jan-21 Tue ### ### ### ### 0 0.0
2003-Jan-20 Mon 2.75 2.75 ### ### 3,850 ### ### ### 0.0
2003-Jan-17 Fri 2.75 2.75 2.75 2.75 1,350 ### ### ### ###
2003-Jan-16 Thu 2.75 2.75 2.75 2.75 0 ###
2003-Jan-15 Wed 2.75 2.75 2.75 2.75 ### ### ###
2003-Jan-14 Tue 2.7 2.75 2.7 2.75 ### ### ###
2003-Jan-13 Mon ### ### ### ### 0 0.0
2003-Jan-10 Fri ### ### ### ### 84.1 84.1 0.0
2003-Jan-09 Thu 2.5 2.5 2.5 2.5 0 0.2
2003-Jan-08 Wed 2.5 2.5 2.5 2.5 0 0.2
2003-Jan-07 Tue 2.5 2.5 2.5 2.5 0 0.2
2003-Jan-06 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2003-Jan-03 Fri ### ### ### ### 0 0.0
2003-Jan-02 Thu ### ### ### ### ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 66.4 66.4 0.0
2002-Dec-30 Mon 2.5 2.55 2.5 2.55 10,323 ### 87.9 87.9 0.2
2002-Dec-27 Fri ### ### ### ### 0 0.0
2002-Dec-24 Tue ### ### ### ### 0 0.0
2002-Dec-23 Mon ### ### ### ### 0 0.0
2002-Dec-20 Fri ### ### ### ### 0 0.0
2002-Dec-19 Thu ### ### ### ### 0 0.0
2002-Dec-18 Wed ### ### ### ### 0 0.0
2002-Dec-17 Tue 2.4 2.4 ### ### ### ### 0.0
2002-Dec-16 Mon 2.44 2.44 2.4 2.4 ### ### ###
2002-Dec-13 Fri 2.41 2.44 2.41 2.44 ### ### 0.2
2002-Dec-12 Thu 2.44 2.44 2.44 2.44 0 0.2
2002-Dec-11 Wed 2.44 2.44 2.44 2.44 81.4 81.4 0.2
2002-Dec-10 Tue 2.4 2.4 ### ### ### ### 0.0
2002-Dec-09 Mon 2.4 2.4 2.4 2.4 73.6 73.6 ###
2002-Dec-06 Fri 2.4 2.4 2.4 2.4 0 ###
2002-Dec-05 Thu 2.4 2.4 2.4 2.4 ### ### ###
2002-Dec-04 Wed 2.4 2.4 2.4 2.4 0 ###
2002-Dec-03 Tue 2.4 2.4 2.4 2.4 76.7 76.7 ###
2002-Dec-02 Mon ### ### ### ### 0 0.0
2002-Nov-29 Fri ### ### ### ### 0 0.0
2002-Nov-28 Thu ### ### ### ### 70.6 70.6 0.0


1 2 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 2024-04-19 20:43:20 thru 2024-04-19 20:43:21 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000