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

Currently Thu 26-Mar-26 06:28:51 AM AEDT

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

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

(LEP) ALE PROPERTY GROUP Daily Prices Page 30...

     Prev Section TOC    Company Info for LEP    Limits Next Section


Company Details for (LEP) ALE PROPERTY GROUP

Listing Code LEP
Listing Name ALE PROPERTY GROUP
GICS Sector Real Estate
ISIN Name ALE PROPERTY GROUP
ISIN Security ORDINARY/UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000LEP0


Maximum Price date available .. Wednesday 25th March 2026
Latest price with VOLUME for LEP .. Wednesday 8th December 2021

LEP 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 ### 22 0.0
MAX 5.825 ### ###


Font Format Legend

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


End of day Prices (full format),

2816 Days for (LEP) ALE PROPERTY GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Aug-09 Mon ### ### ### ### ### ### 0.0
2010-Aug-06 Fri ### ### ### ### 59,129 0 16.8 16.8 0.0
2010-Aug-05 Thu ### ### ### ### 68.3 68.3 0.0
2010-Aug-04 Wed ### ### ### ### 74.3 74.3 0.0
2010-Aug-03 Tue ### ### ### ### 300,250 0 26.1 26.1 0.0
2010-Aug-02 Mon ### ### ### ### ### ### 0.0
2010-Jul-30 Fri ### ### ### ### ### ### 0.0
2010-Jul-29 Thu ### ### ### ### ### ### 0.0
2010-Jul-28 Wed ### ### ### ### 24,571 0 ### ### 0.0
2010-Jul-27 Tue ### ### ### ### 7,449 0 ### ### 0.0
2010-Jul-26 Mon ### ### ### ### 82,471 0 70.4 70.4 0.0
2010-Jul-23 Fri ### ### ### ### 12,352 0 73.3 73.3 0.0
2010-Jul-22 Thu ### ### ### ### 72.6 72.6 0.0
2010-Jul-21 Wed ### ### ### ### 79.2 79.2 0.0
2010-Jul-20 Tue ### ### ### ### 20,328 0 71.0 71.0 0.0
2010-Jul-19 Mon ### ### ### ### ### ### 0.0
2010-Jul-16 Fri ### ### ### ### 26.0 26.0 0.0
2010-Jul-15 Thu ### ### ### ### 67,988 0 ### ### 0.0
2010-Jul-14 Wed ### ### ### ### 54,177 0 ### ### 0.0
2010-Jul-13 Tue ### ### ### ### 38,045 0 ### ### 0.0
2010-Jul-12 Mon ### ### 2 ### 7.7 7.7 0.0
2010-Jul-09 Fri ### ### ### ### 49,546 0 24.5 24.5 0.0
2010-Jul-08 Thu ### ### ### ### 37,720 0 87.1 87.1 0.0
2010-Jul-07 Wed ### ### 2 2 ### ### 0.1
2010-Jul-06 Tue ### ### 2 ### 56,289 56,289 22.7 22.7 0.0
2010-Jul-05 Mon ### ### ### ### ### ### 0.0
2010-Jul-02 Fri ### ### ### ### ### ### 0.0
2010-Jul-01 Thu ### ### ### ### 28.4 28.4 0.0
2010-Jun-30 Wed ### ### ### ### ### ### 0.0
2010-Jun-29 Tue ### ### ### ### 56,859 0 ### ### 0.0
2010-Jun-28 Mon ### ### ### ### ### ### 0.0
2010-Jun-25 Fri ### ### ### ### ### ### 0.0
2010-Jun-24 Thu 2.2 2.2 ### ### ### ### 0.0
2010-Jun-23 Wed 2.27 2.28 2.21 2.28 68,844 154,554 ### ### 0.2
2010-Jun-22 Tue 2.26 2.27 2.25 2.27 79.4 79.4 0.2
2010-Jun-21 Mon 2.29 2.29 2.25 2.25 18.3 18.3 ###
2010-Jun-18 Fri 2.22 2.29 2.22 2.29 85.3 85.3 ###
2010-Jun-17 Thu 2.23 2.25 2.22 2.22 ### ### 0.2
2010-Jun-16 Wed 2.22 2.25 2.21 2.25 14,854 33,124 78.4 78.4 ###
2010-Jun-15 Tue 2.23 2.25 2.23 2.23 72.8 72.8 ###
2010-Jun-11 Fri 2.2 2.24 ### 2.23 39,856 ### 80.1 80.1 ###
2010-Jun-10 Thu ### ### ### ### 69,724 0 ### ### 0.0
2010-Jun-09 Wed ### ### ### ### 321,621 0 ### ### 0.0
2010-Jun-08 Tue ### ### ### ### 27,480 0 ### ### 0.0
2010-Jun-07 Mon ### ### ### ### ### ### 0.0
2010-Jun-04 Fri ### ### ### ### 24,181 0 ### ### 0.0
2010-Jun-03 Thu ### ### ### ### 49,076 0 67.7 67.7 0.0
2010-Jun-02 Wed ### ### ### ### 62,587 0 ### ### 0.0
2010-Jun-01 Tue ### ### ### ### ### ### 0.0
2010-May-31 Mon ### ### ### ### ### ### 0.0
2010-May-28 Fri ### ### ### ### 14,280 0 ### ### 0.0
2010-May-27 Thu ### ### ### ### 36,457 0 71.6 71.6 0.0
2010-May-26 Wed ### ### ### ### 241,471 0 ### ### 0.0
2010-May-25 Tue ### ### ### ### 97,349 0 86.7 86.7 0.0
2010-May-24 Mon ### ### ### ### 89,280 0 78.6 78.6 0.0
2010-May-21 Fri ### ### 1.975 ### ### ### 0.0
2010-May-20 Thu ### ### ### ### 248,941 0 84.0 84.0 0.0
2010-May-19 Wed 2.22 2.23 ### ### 197,722 ### 26.9 26.9 0.0
2010-May-18 Tue 2.21 2.22 ### 2.22 ### ### 0.2
2010-May-17 Mon 2.2 2.23 ### ### 76,976 85,828 40.0 40.0 0.0
2010-May-14 Fri ### 2.2 ### ### 68.8 68.8 0.0
2010-May-13 Thu ### ### ### ### ### ### 0.0
2010-May-12 Wed 2.2 2.2 ### ### 37,149 ### ### ### 0.0
2010-May-11 Tue 2.2 2.2 ### ### ### ### 0.0
2010-May-10 Mon ### ### ### ### 93,178 0 51.1 51.1 0.0
2010-May-07 Fri ### 2.2 ### ### 84,150 ### 56.5 56.5 0.0
2010-May-06 Thu 2.25 2.25 2.22 2.23 172,820 386,252 39.7 39.7 ###
2010-May-05 Wed 2.24 2.25 2.24 2.24 52,287 117,384 ### ### ###
2010-May-04 Tue 2.27 2.27 2.23 2.26 575,851 ### 52.1 52.1 ###
2010-May-03 Mon 2.24 2.28 2.23 2.26 76,948 ### ### ### ###
2010-Apr-30 Fri 2.29 2.29 2.2 2.25 90,984 204,259 ### ### ###
2010-Apr-29 Thu 2.25 2.27 2.2 2.25 77.8 77.8 ###
2010-Apr-28 Wed 2.24 ### 2.24 2.29 ### ### ###
2010-Apr-27 Tue 2.28 ### 2.28 2.29 ### ### ###
2010-Apr-23 Fri 2.26 ### 2.25 2.27 52,274 ### 73.5 73.5 0.2
2010-Apr-22 Thu 2.24 2.27 2.24 2.26 49,671 ### ### ### ###
2010-Apr-21 Wed 2.23 2.28 2.22 2.28 41,656 93,726 83.5 83.5 0.2
2010-Apr-20 Tue 2.2 2.22 ### 2.21 39,788 ### 73.7 73.7 0.2
2010-Apr-19 Mon ### 2.24 ### 2.24 ### ### ###
2010-Apr-16 Fri ### ### ### ### 75.6 75.6 0.0
2010-Apr-15 Thu ### 2.2 ### ### 129,825 ### 34.8 34.8 0.0
2010-Apr-14 Wed ### ### ### ### 60,553 0 29.8 29.8 0.0
2010-Apr-13 Tue ### ### ### ### 36.3 36.3 0.0
2010-Apr-12 Mon ### 2.21 ### 2.2 ### ### 0.2
2010-Apr-09 Fri ### ### ### ### 1,329,951 0 69.1 69.1 0.0
2010-Apr-08 Thu ### 2.2 ### ### 22.2 22.2 0.0
2010-Apr-07 Wed 2.2 2.2 ### ### ### ### 0.0
2010-Apr-06 Tue 2.2 2.2 ### ### ### ### 0.0
2010-Apr-01 Thu ### 2.2 ### ### 73,521 80,873 ### ### 0.0
2010-Mar-31 Wed ### 2.21 ### ### 147,629 ### ### ### 0.0
2010-Mar-30 Tue ### 2.2 ### ### 37,520 41,272 ### ### 0.0
2010-Mar-29 Mon ### 2.22 ### ### 106,726 ### ### ### 0.0
2010-Mar-26 Fri 2.2 2.2 ### 2.2 101,154 ### ### ### 0.2
2010-Mar-25 Thu 2.2 2.22 ### 2.2 73.2 73.2 0.2
2010-Mar-24 Wed 2.22 2.25 2.2 2.2 64,185 ### 30.0 30.0 0.2
2010-Mar-23 Tue 2.24 2.25 2.23 2.23 29.9 29.9 ###
2010-Mar-22 Mon 2.21 2.25 2.21 2.25 86.1 86.1 ###
2010-Mar-19 Fri 2.26 2.27 2.21 2.23 123,724 277,141 ### ### ###
2010-Mar-18 Thu 2.23 2.24 2.22 2.23 216,883 483,649 71.8 71.8 ###
2010-Mar-17 Wed 2.21 2.23 2.21 2.23 74.1 74.1 ###
2010-Mar-16 Tue 2.22 2.22 2.2 2.21 ### ### 0.2
2010-Mar-15 Mon ### 2.22 ### 2.22 62,220 ### 86.8 86.8 0.2
2010-Mar-12 Fri 2.21 2.21 ### ### 25.2 25.2 0.0
2010-Mar-11 Thu 2.22 2.22 ### 2.21 77,348 85,856 34.0 34.0 0.2
2010-Mar-10 Wed ### 2.22 ### 2.22 45,144 ### ### ### 0.2
2010-Mar-09 Tue ### 2.2 ### 2.2 11,542 ### 72.5 72.5 0.2
2010-Mar-08 Mon ### 2.2 ### ### 52,244 ### ### ### 0.0
2010-Mar-05 Fri ### ### ### ### 67.2 67.2 0.0
2010-Mar-04 Thu ### 2.22 ### ### 104,270 ### 74.0 74.0 0.0
2010-Mar-03 Wed 2.2 2.22 ### 2.2 ### ### 0.2
2010-Mar-02 Tue 2.22 2.22 2.2 2.2 ### ### 0.2
2010-Mar-01 Mon 2.22 2.22 ### 2.21 118,151 131,147 27.9 27.9 0.2
2010-Feb-26 Fri 2.21 2.26 2.21 2.24 ### ### ###
2010-Feb-25 Thu 2.2 2.22 2.2 2.21 83.7 83.7 0.2
2010-Feb-24 Wed ### 2.2 ### 2.2 77.9 77.9 0.2
2010-Feb-23 Tue ### ### ### ### 82.1 82.1 0.0
2010-Feb-22 Mon ### 2.25 ### ### 252,756 284,350 ### ### 0.0
2010-Feb-19 Fri 2.2 2.2 ### ### 38.6 38.6 0.0
2010-Feb-18 Thu 2.2 2.22 ### 2.2 205,484 228,087 ### ### 0.2
2010-Feb-17 Wed 2.22 2.22 2.2 2.2 25.3 25.3 0.2
2010-Feb-16 Tue 2.25 2.25 2.21 2.21 22.5 22.5 0.2
2010-Feb-15 Mon 2.25 2.25 2.2 2.23 137,154 ### ### ### ###
2010-Feb-12 Fri 2.24 2.27 2.21 2.26 43,542 ### ### ### ###
2010-Feb-11 Thu 2.26 2.26 2.22 2.23 17.2 17.2 ###
2010-Feb-10 Wed 2.29 2.29 2.25 2.27 157,759 ### 34.0 34.0 0.2
2010-Feb-09 Tue 2.29 ### 2.27 2.29 ### ### ###
2010-Feb-08 Mon 2.25 2.28 2.25 2.27 103,873 235,272 77.5 77.5 0.2
2010-Feb-05 Fri 2.27 2.27 2.24 2.24 30.2 30.2 ###
2010-Feb-04 Thu ### ### 2.28 2.28 ### ### 0.2
2010-Feb-03 Wed ### ### 2.29 ### 105,476 120,770 79.2 79.2 0.0
2010-Feb-02 Tue 2.26 ### 2.26 ### 91,781 ### ### ### 0.0
2010-Feb-01 Mon 2.25 2.26 2.25 2.26 85.6 85.6 ###
2010-Jan-29 Fri 2.28 2.28 2.23 2.25 40.7 40.7 ###
2010-Jan-28 Thu ### ### 2.26 2.29 44,628 50,429 ### ### ###
2010-Jan-27 Wed ### ### ### ### ### ### 0.0
2010-Jan-25 Mon ### ### ### ### 61.7 61.7 0.0
2010-Jan-22 Fri ### ### ### ### 23.2 23.2 0.0
2010-Jan-21 Thu ### ### ### ### 85.3 85.3 0.0
2010-Jan-20 Wed ### ### ### ### 28,656 0 39.3 39.3 0.0
2010-Jan-19 Tue ### ### ### ### 82.3 82.3 0.0
2010-Jan-18 Mon ### ### 2.29 ### 217,050 248,522 67.2 67.2 0.0
2010-Jan-15 Fri 2.27 ### 2.27 ### ### ### 0.0
2010-Jan-14 Thu 2.24 2.28 2.23 2.28 54,285 ### ### ### 0.2
2010-Jan-13 Wed 2.26 2.26 2.23 2.24 26.7 26.7 ###
2010-Jan-12 Tue 2.28 2.28 2.24 2.26 33.2 33.2 ###
2010-Jan-11 Mon 2.28 2.29 2.26 2.29 67,540 153,653 68.3 68.3 ###
2010-Jan-08 Fri 2.27 2.28 2.25 2.28 38,556 87,329 ### ### 0.2
2010-Jan-07 Thu 2.22 2.27 2.21 2.25 ### ### ###
2010-Jan-06 Wed 2.25 2.25 2.22 2.22 297,983 ### 20.1 20.1 0.2
2010-Jan-05 Tue 2.27 2.27 2.24 2.24 201,520 454,427 21.6 21.6 ###
2010-Jan-04 Mon 2.27 2.28 2.25 2.27 1,721,581 3,899,380 65.4 65.4 0.2
2009-Dec-31 Thu 2.27 2.27 2.24 2.27 64.1 64.1 0.2
2009-Dec-30 Wed 2.29 2.29 2.23 2.27 320,173 ### ### ### 0.2
2009-Dec-29 Tue ### ### 2.29 ### 21.3 21.3 0.0
2009-Dec-24 Thu 2.27 ### 2.26 ### 1,081,045 1,221,580 ### ### 0.0
2009-Dec-23 Wed ### ### 2.26 ### 62.4 62.4 0.0
2009-Dec-22 Tue 2.42 2.42 2.4 2.41 27.5 27.5 0.2
2009-Dec-21 Mon ### 2.43 ### 2.43 265,574 322,672 ### ### ###
2009-Dec-18 Fri ### 2.4 ### 2.4 77.1 77.1 ###
2009-Dec-17 Thu ### 2.41 ### 2.41 82.4 82.4 0.2
2009-Dec-16 Wed 2.4 2.41 ### ### ### ### 0.0
2009-Dec-15 Tue 2.41 2.41 ### 2.4 164,352 198,044 ### ### ###
2009-Dec-14 Mon ### 2.42 ### 2.41 ### ### 0.2
2009-Dec-11 Fri ### ### ### ### 74.1 74.1 0.0
2009-Dec-10 Thu 2.28 ### 2.28 ### 79,556 ### 80.9 80.9 0.0
2009-Dec-09 Wed 2.28 2.29 2.27 2.29 66,589 151,822 73.7 73.7 ###
2009-Dec-08 Tue 2.29 ### 2.28 2.29 ### ### ###
2009-Dec-07 Mon 2.29 2.29 2.26 2.29 78.0 78.0 ###
2009-Dec-04 Fri 2.24 2.28 2.24 2.26 ### ### ###
2009-Dec-03 Thu 2.26 2.26 2.25 2.25 ### ### ###
2009-Dec-02 Wed 2.25 2.27 2.22 2.25 69.2 69.2 ###
2009-Dec-01 Tue 2.22 2.25 2.21 2.23 89,889 200,452 ### ### ###
2009-Nov-30 Mon 2.21 2.21 2.2 2.21 30,084 ### ### ### 0.2
2009-Nov-27 Fri 2.2 2.21 ### 2.21 ### ### 0.2
2009-Nov-26 Thu 2.22 2.22 2.2 2.21 ### ### 0.2
2009-Nov-25 Wed 2.22 2.22 2.21 2.22 ### ### 0.2
2009-Nov-24 Tue 2.22 2.22 2.2 2.2 60,875 ### 37.5 37.5 0.2
2009-Nov-23 Mon 2.2 2.21 ### 2.21 68.7 68.7 0.2
2009-Nov-20 Fri ### 2.22 ### 2.21 101,142 ### 77.8 77.8 0.2
2009-Nov-19 Thu 2.2 2.22 ### 2.22 519,074 576,172 ### ### 0.2
2009-Nov-18 Wed 2.21 2.21 2.21 2.21 136,640 301,974 ### ### 0.2
2009-Nov-17 Tue 2.23 2.23 ### 2.21 166,370 ### ### ### 0.2
2009-Nov-16 Mon 2.22 2.24 2.22 2.22 ### ### 0.2
2009-Nov-13 Fri 2.2 2.2 ### 2.2 66.6 66.6 0.2
2009-Nov-12 Thu 2.23 2.25 ### 2.2 ### ### 0.2
2009-Nov-11 Wed 2.21 2.23 ### 2.21 68.9 68.9 0.2
2009-Nov-10 Tue ### 2.2 ### ### 70.3 70.3 0.0
2009-Nov-09 Mon ### ### ### ### 114,986 0 60.0 60.0 0.0
2009-Nov-06 Fri ### ### ### ### 98,020 0 63.1 63.1 0.0
2009-Nov-05 Thu ### ### ### ### 71,621 0 77.0 77.0 0.0
2009-Nov-04 Wed ### 2.2 ### ### 73.1 73.1 0.0
2009-Nov-03 Tue ### 2.2 ### ### 42,955 47,250 ### ### 0.0
2009-Nov-02 Mon ### ### ### ### 536,945 0 67.3 67.3 0.0
2009-Oct-30 Fri 2.2 2.21 ### ### 29.2 29.2 0.0
2009-Oct-29 Thu 2.21 2.22 ### ### 49.7 49.7 0.0
2009-Oct-28 Wed 2.22 2.25 2.2 2.2 56,083 124,784 ### ### 0.2
2009-Oct-27 Tue 2.23 2.23 2.2 2.22 ### ### 0.2
2009-Oct-26 Mon 2.27 2.27 2.23 2.25 64,088 ### ### ### ###
2009-Oct-23 Fri ### 2.27 ### 2.27 329,170 ### 89.6 89.6 0.2
2009-Oct-22 Thu ### ### ### ### 97,023 0 ### ### 0.0
2009-Oct-21 Wed 2.2 2.2 ### 2.2 67.4 67.4 0.2
2009-Oct-20 Tue ### 2.23 ### 2.22 312,383 ### ### ### 0.2
2009-Oct-19 Mon 2.2 2.2 ### ### 177,085 ### ### ### 0.0
2009-Oct-16 Fri 2.2 2.21 ### 2.2 ### ### 0.2
2009-Oct-15 Thu ### 2.2 ### 2.2 723,054 795,359 ### ### 0.2
2009-Oct-14 Wed ### ### ### ### ### ### 0.0
2009-Oct-13 Tue ### ### ### ### ### ### 0.0
2009-Oct-12 Mon ### 2.2 ### ### 285,071 313,578 ### ### 0.0
2009-Oct-09 Fri ### 2.2 ### ### 283,256 311,581 ### ### 0.0
2009-Oct-08 Thu ### ### ### ### 46,289 0 ### ### 0.0
2009-Oct-07 Wed ### 2.2 ### 2.2 172,749 190,023 84.7 84.7 0.2
2009-Oct-06 Tue ### ### ### ### ### ### 0.0
2009-Oct-05 Mon ### ### ### ### 72.9 72.9 0.0
2009-Oct-02 Fri ### ### ### ### 98,723 0 ### ### 0.0
2009-Oct-01 Thu ### ### ### ### ### ### 0.0
2009-Sep-30 Wed ### ### ### ### 25.5 25.5 0.0
2009-Sep-29 Tue ### ### ### ### 388,227 0 88.2 88.2 0.0
2009-Sep-28 Mon ### ### ### ### ### ### 0.0
2009-Sep-25 Fri ### ### ### ### ### ### 0.0
2009-Sep-24 Thu ### ### ### ### 2,391,053 0 ### ### 0.0
2009-Sep-23 Wed ### ### ### ### 209,543 0 ### ### 0.0
2009-Sep-22 Tue ### ### ### ### ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 77.6 77.6 0.0
2009-Sep-18 Fri ### ### ### ### ### ### 0.0
2009-Sep-17 Thu ### ### 2 ### ### ### 0.0
2009-Sep-16 Wed 2 ### 2 2 255,043 255,043 ### ### 0.1
2009-Sep-15 Tue ### ### 2 2 ### ### 0.1
2009-Sep-14 Mon 2 ### ### ### ### ### 0.0
2009-Sep-11 Fri ### ### ### 1.985 76.7 76.7 ###
2009-Sep-10 Thu ### ### ### ### ### ### 0.0
2009-Sep-09 Wed ### 2 1.955 ### 287,248 ### 71.1 71.1 0.0
2009-Sep-08 Tue 1.955 ### ### ### 65.0 65.0 0.0
2009-Sep-07 Mon 2 2 ### ### 18.6 18.6 0.0
2009-Sep-04 Fri 2 ### ### ### 330,921 0 31.4 31.4 0.0
2009-Sep-03 Thu ### ### ### ### 481,473 0 14.8 14.8 0.0
2009-Sep-02 Wed 1.975 1.975 ### 1.955 431,684 426,287 ### ### ###
2009-Sep-01 Tue ### ### ### ### 515,955 0 ### ### 0.0
2009-Aug-31 Mon ### ### ### 2 238,389 0 76.5 76.5 0.1
2009-Aug-28 Fri ### ### 2 2 ### ### 0.1
2009-Aug-27 Thu ### ### ### ### 70.1 70.1 0.0
2009-Aug-26 Wed ### ### ### ### 424,927 0 ### ### 0.0
2009-Aug-25 Tue ### ### ### ### 33.7 33.7 0.0
2009-Aug-24 Mon ### ### 2 ### 71.4 71.4 0.0
2009-Aug-21 Fri ### ### ### ### 318,240 0 38.7 38.7 0.0
2009-Aug-20 Thu ### ### ### ### 73.6 73.6 0.0
2009-Aug-19 Wed ### ### ### ### 201,384 0 ### ### 0.0
2009-Aug-18 Tue 1.975 ### ### ### 477,748 0 87.1 87.1 0.0
2009-Aug-17 Mon ### ### ### 2 14.1 14.1 0.1
2009-Aug-14 Fri ### ### ### ### 22.9 22.9 0.0
2009-Aug-13 Thu ### ### ### ### ### ### 0.0
2009-Aug-12 Wed ### ### ### ### 385,525 0 22.3 22.3 0.0
2009-Aug-11 Tue 2.23 2.24 ### 2.23 ### ### ###
2009-Aug-10 Mon 2.25 ### 2 2.24 35.1 35.1 ###
2009-Aug-07 Fri ### ### ### ### 0 0.0
2009-Aug-06 Thu ### ### ### ### 0 0.0
2009-Aug-05 Wed ### ### ### ### 0 0.0
2009-Aug-04 Tue 2.55 ### 2.55 ### 85.6 85.6 0.0
2009-Aug-03 Mon 2.55 2.55 2.51 2.51 ### ### ###
2009-Jul-31 Fri 2.58 2.75 2.5 2.57 46,479 ### ### ### ###
2009-Jul-30 Thu 2.55 2.58 2.53 2.58 21,122 ### ### ### 0.2
2009-Jul-29 Wed 2.53 2.53 2.5 2.5 29,451 ### 24.8 24.8 0.2
2009-Jul-28 Tue 2.5 ### 2.5 ### 61,570 ### ### ### 0.0
2009-Jul-27 Mon 2.45 2.5 2.45 2.49 79.0 79.0 0.2
2009-Jul-24 Fri 2.4 2.45 2.4 2.45 66,326 160,840 81.0 81.0 0.2
2009-Jul-23 Thu ### 2.4 ### 2.4 73,228 87,873 ### ### ###
2009-Jul-22 Wed ### ### ### ### 33,727 0 ### ### 0.0
2009-Jul-21 Tue ### ### ### ### ### ### 0.0
2009-Jul-20 Mon ### ### ### ### 48,744 0 28.1 28.1 0.0
2009-Jul-17 Fri ### 2.42 ### ### 81.5 81.5 0.0
2009-Jul-16 Thu ### ### 2.26 ### 71.4 71.4 0.0
2009-Jul-15 Wed ### 2.4 2.27 2.27 87,186 203,579 ### ### 0.2
2009-Jul-14 Tue ### ### ### ### 64.7 64.7 0.0
2009-Jul-13 Mon 2.29 ### 2.29 ### 1,308,629 1,498,380 83.0 83.0 0.0
2009-Jul-10 Fri 2.28 2.29 2.28 2.29 ### ### ###
2009-Jul-09 Thu 2.25 ### 2.25 2.28 76.8 76.8 0.2
2009-Jul-08 Wed 2.23 2.27 2.23 2.25 ### ### ###
2009-Jul-07 Tue 2.23 2.23 2.23 2.23 77.9 77.9 ###
2009-Jul-06 Mon 2.2 2.22 2.2 2.2 78,650 ### ### ### 0.2
2009-Jul-03 Fri 2.22 2.22 2.2 2.2 ### ### 0.2
2009-Jul-02 Thu 2.21 2.28 2.21 2.28 7,674 17,228 ### ### 0.2
2009-Jul-01 Wed 2.2 2.2 2.2 2.2 71.7 71.7 0.2
2009-Jun-30 Tue 2.2 2.28 ### 2.2 70.2 70.2 0.2
2009-Jun-29 Mon ### ### 2.2 2.2 ### ### 0.2
2009-Jun-26 Fri ### ### ### ### 21.5 21.5 0.0
2009-Jun-25 Thu ### 2.44 2.28 2.44 ### ### 0.2
2009-Jun-24 Wed 2.28 2.5 2.28 ### 37,340 89,242 ### ### 0.0
2009-Jun-23 Tue 2.4 2.49 ### 2.49 92.5 92.5 0.2
2009-Jun-22 Mon 2.43 2.47 ### ### 30.3 30.3 0.0
2009-Jun-19 Fri ### 2.53 ### 2.43 93,828 ### 88.7 88.7 ###
2009-Jun-18 Thu ### 2.41 ### ### 43,080 ### 78.8 78.8 0.0
2009-Jun-17 Wed ### ### 2.28 ### 55,826 63,641 36.2 36.2 0.0
2009-Jun-16 Tue ### ### ### ### 40,158 0 ### ### 0.0
2009-Jun-15 Mon ### ### ### ### 6,171 0 74.1 74.1 0.0
2009-Jun-12 Fri ### ### ### ### ### ### 0.0
2009-Jun-11 Thu ### ### ### ### 10,550 0 ### ### 0.0
2009-Jun-10 Wed ### ### ### ### 19,480 0 ### ### 0.0
2009-Jun-09 Tue 2.28 ### 2.28 ### 7,077 ### 79.9 79.9 0.0
2009-Jun-05 Fri 2.27 2.27 2.27 2.27 69.9 69.9 0.2
2009-Jun-04 Thu 2.47 2.48 2.26 2.26 57,829 137,054 3.2 3.2 ###
2009-Jun-03 Wed 2.4 2.47 2.4 2.47 78.7 78.7 ###
2009-Jun-02 Tue 2.29 2.45 2.29 2.4 31,253 ### 90.3 90.3 ###
2009-Jun-01 Mon 2.2 2.26 2.2 2.26 77.1 77.1 ###
2009-May-29 Fri 2.24 2.24 2.2 2.2 2,751 ### 20.1 20.1 0.2
2009-May-28 Thu ### 2.26 ### 2.25 92.9 92.9 ###
2009-May-27 Wed ### ### ### ### ### ### 0.0
2009-May-26 Tue ### ### ### ### 16,640 0 ### ### 0.0
2009-May-25 Mon 2.25 2.25 ### 2.2 ### ### 0.2
2009-May-22 Fri 2.26 2.26 2.26 2.26 72.4 72.4 ###
2009-May-21 Thu ### ### 2.26 2.26 52,277 59,073 ### ### ###
2009-May-20 Wed 2.25 2.25 2.25 2.25 74.2 74.2 ###
2009-May-19 Tue 2.25 ### 2.23 2.25 ### ### ###
2009-May-18 Mon 2.28 ### 2.28 2.28 78.3 78.3 0.2
2009-May-15 Fri 2.28 ### 2.22 ### 84.1 84.1 0.0
2009-May-14 Thu ### ### 2.28 2.28 36.4 36.4 0.2
2009-May-13 Wed ### ### ### ### 300,676 0 33.1 33.1 0.0
2009-May-12 Tue 2.27 ### 2.27 ### 39,176 ### ### ### 0.0
2009-May-11 Mon ### ### 2.25 2.25 41,956 ### 20.7 20.7 ###
2009-May-08 Fri ### ### ### ### ### ### 0.0
2009-May-07 Thu ### ### ### ### 62.2 62.2 0.0
2009-May-06 Wed 2.25 ### 2.25 2.25 77,350 ### ### ### ###
2009-May-05 Tue 2.24 2.29 2.22 2.29 77.4 77.4 ###
2009-May-04 Mon 2.25 2.25 2.24 2.25 ### ### ###
2009-May-01 Fri 2.23 2.27 2.22 2.25 ### ### ###
2009-Apr-30 Thu 2.29 2.29 2.28 2.28 32,558 ### ### ### 0.2
2009-Apr-29 Wed 2.22 2.22 2.22 2.22 64.1 64.1 0.2
2009-Apr-28 Tue ### ### 2.21 ### 8,284 9,153 75.7 75.7 0.0
2009-Apr-27 Mon ### ### ### ### 10,870 0 85.6 85.6 0.0
2009-Apr-24 Fri ### 2.4 ### ### 31,852 38,222 25.9 25.9 0.0
2009-Apr-23 Thu ### ### ### ### 4,588 0 ### ### 0.0
2009-Apr-22 Wed 2.27 ### 2.27 ### 15,546 17,644 78.9 78.9 0.0
2009-Apr-21 Tue 2.27 2.29 2.27 2.27 22,986 ### 74.0 74.0 0.2
2009-Apr-20 Mon 2.21 ### 2.21 2.27 85.7 85.7 0.2
2009-Apr-17 Fri 2.23 2.25 ### 2.21 30.5 30.5 0.2
2009-Apr-16 Thu ### 2.23 ### 2.23 ### ### ###
2009-Apr-15 Wed ### 2.2 ### ### 12,348 13,582 24.6 24.6 0.0
2009-Apr-14 Tue 2 ### 2 ### 1,572,278 1,572,278 ### ### 0.0
2009-Apr-09 Thu ### ### ### ### 36,523 0 12.5 12.5 0.0
2009-Apr-08 Wed ### 2 ### ### 83.6 83.6 0.0
2009-Apr-07 Tue ### ### ### ### 53,250 0 82.7 82.7 0.0
2009-Apr-06 Mon 1.87 ### 1.87 1.89 33,550 ### ### ### ###
2009-Apr-03 Fri 1.87 ### 1.82 1.87 67.3 67.3 ###
2009-Apr-02 Thu 1.82 ### ### 1.85 69.4 69.4 0.1
2009-Apr-01 Wed 1.8 1.8 1.8 1.8 21,273 ### 70.0 70.0 0.1
2009-Mar-31 Tue 1.84 1.84 1.785 1.8 27,973 ### ### ### 0.1
2009-Mar-30 Mon 1.825 1.84 1.82 1.82 35.4 35.4 ###
2009-Mar-27 Fri 1.8 1.87 1.8 1.825 37,154 68,177 ### ### ###
2009-Mar-26 Thu ### 1.83 ### 1.8 46,180 42,254 ### ### 0.1
2009-Mar-25 Wed 1.755 1.8 1.75 1.8 78.5 78.5 0.1
2009-Mar-24 Tue 1.78 1.8 1.75 1.75 ### ### 0.1
2009-Mar-23 Mon 1.77 1.77 1.75 1.75 71,521 125,876 20.1 20.1 0.1
2009-Mar-20 Fri 1.81 1.81 1.76 1.76 ### ### 0.1
2009-Mar-19 Thu 1.82 1.83 1.8 1.8 ### ### 0.1
2009-Mar-18 Wed 1.81 1.85 1.8 1.82 54,040 98,623 73.9 73.9 ###
2009-Mar-17 Tue 1.85 ### 1.81 1.81 80,543 ### 15.8 15.8 ###
2009-Mar-16 Mon 1.8 1.85 1.8 1.85 79,152 144,452 79.1 79.1 0.1
2009-Mar-13 Fri 1.79 1.8 1.79 1.8 41,258 74,058 61.8 61.8 0.1
2009-Mar-12 Thu 1.73 1.75 1.73 1.75 83,081 ### ### ### 0.1
2009-Mar-11 Wed 1.71 1.745 1.7 1.73 82,176 141,548 75.7 75.7 ###
2009-Mar-10 Tue 1.775 1.775 1.7 ### ### ### 0.0
2009-Mar-09 Mon 1.8 1.8 1.8 1.8 ### ### 0.1
2009-Mar-06 Fri ### 1.82 ### 1.82 ### ### ###
2009-Mar-05 Thu 1.75 1.89 1.75 1.855 92.5 92.5 0.1
2009-Mar-04 Wed 1.71 1.76 1.71 1.75 263,555 ### ### ### 0.1
2009-Mar-03 Tue ### 1.7 ### 1.7 127,626 108,482 75.8 75.8 ###
2009-Mar-02 Mon ### 1.7 ### ### 63,377 53,870 ### ### 0.0
2009-Feb-27 Fri ### 1.75 ### ### 164,223 ### 72.2 72.2 0.0
2009-Feb-26 Thu 1.8 1.8 ### ### ### ### 0.0
2009-Feb-25 Wed 1.79 1.81 1.79 1.79 154,626 278,326 ### ### 0.1
2009-Feb-24 Tue 1.8 1.81 1.76 1.78 105,421 188,176 31.0 31.0 0.1
2009-Feb-23 Mon 1.89 ### 1.86 ### 80.8 80.8 0.0
2009-Feb-20 Fri ### ### 1.89 1.89 ### ### ###
2009-Feb-19 Thu ### ### ### ### 17.3 17.3 0.0
2009-Feb-18 Wed ### ### ### ### 23,847 0 ### ### 0.0
2009-Feb-17 Tue ### ### ### ### 26,947 0 28.5 28.5 0.0
2009-Feb-16 Mon ### ### ### ### 25,553 0 ### ### 0.0
2009-Feb-13 Fri ### ### ### ### 27,878 0 ### ### 0.0
2009-Feb-12 Thu 1.945 ### ### ### ### ### 0.0
2009-Feb-11 Wed ### 2 1.955 1.955 19.3 19.3 ###
2009-Feb-10 Tue ### ### 2 ### ### ### 0.0
2009-Feb-09 Mon ### ### ### ### 43,076 0 ### ### 0.0
2009-Feb-06 Fri ### ### ### ### ### ### 0.0
2009-Feb-05 Thu ### ### ### ### 64,578 0 ### ### 0.0
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 275,473 0 80.5 80.5 0.0
2009-Feb-02 Mon ### ### ### ### 20,870 0 ### ### 0.0
2009-Jan-30 Fri ### ### ### ### 68,481 0 ### ### 0.0
2009-Jan-29 Thu ### ### ### ### 72,429 0 ### ### 0.0
2009-Jan-28 Wed ### ### ### ### 102,382 0 ### ### 0.0
2009-Jan-27 Tue 2 ### 2 ### ### ### 0.0
2009-Jan-23 Fri ### ### 2 ### ### ### 0.0
2009-Jan-22 Thu ### ### ### ### 21,171 0 ### ### 0.0
2009-Jan-21 Wed 2 ### 2 ### 79.6 79.6 0.0
2009-Jan-20 Tue ### ### 2 2 ### ### 0.1
2009-Jan-19 Mon 2 ### 2 ### 30,574 30,574 90.5 90.5 0.0
2009-Jan-16 Fri ### ### ### ### 46,354 0 72.2 72.2 0.0
2009-Jan-15 Thu ### ### 2 2 91,272 91,272 ### ### 0.1
2009-Jan-14 Wed ### ### ### ### ### ### 0.0
2009-Jan-13 Tue ### ### ### ### 70,885 0 31.7 31.7 0.0
2009-Jan-12 Mon 1.985 ### 1.985 ### 75.7 75.7 0.0
2009-Jan-09 Fri 2 ### 2 2 15,726 15,726 ### ### 0.1
2009-Jan-08 Thu ### ### 2 ### ### ### 0.0
2009-Jan-07 Wed 1.955 ### 1.955 ### 44,274 43,277 82.7 82.7 0.0
2009-Jan-06 Tue ### ### ### ### 73.8 73.8 0.0
2009-Jan-05 Mon ### ### ### ### 0 0.0
2009-Jan-02 Fri ### ### ### ### 63.4 63.4 0.0
2008-Dec-31 Wed ### ### ### ### ### ### 0.0
2008-Dec-30 Tue ### ### ### ### 0 0.0
2008-Dec-29 Mon ### ### ### ### ### ### 0.0
2008-Dec-24 Wed ### ### ### ### 63.7 63.7 0.0
2008-Dec-23 Tue ### ### ### ### 41,622 0 7.8 7.8 0.0
2008-Dec-22 Mon ### 2.2 ### ### 85.1 85.1 0.0
2008-Dec-19 Fri 1.955 ### ### ### 91.7 91.7 0.0
2008-Dec-18 Thu 2 2 ### 1.975 123,322 123,322 23.3 23.3 ###
2008-Dec-17 Wed ### ### ### ### 194,629 0 34.1 34.1 0.0
2008-Dec-16 Tue ### ### ### ### 299,946 0 81.4 81.4 0.0
2008-Dec-15 Mon ### 2 ### 1.945 ### ### 0.1
2008-Dec-12 Fri ### ### ### ### 7.5 7.5 0.0
2008-Dec-11 Thu 1.955 2.2 1.955 ### 78,856 163,823 ### ### 0.0
2008-Dec-10 Wed 1.88 1.955 1.88 ### ### ### 0.0
2008-Dec-09 Tue 1.88 1.88 1.83 1.88 265,748 ### 76.3 76.3 0.1
2008-Dec-08 Mon ### ### 1.87 1.87 15.6 15.6 ###
2008-Dec-05 Fri ### ### ### ### 61,777 0 15.8 15.8 0.0
2008-Dec-04 Thu ### ### ### ### 29,548 0 39.6 39.6 0.0
2008-Dec-03 Wed ### ### ### ### 14,245 0 36.1 36.1 0.0
2008-Dec-02 Tue ### ### ### ### ### ### 0.0
2008-Dec-01 Mon ### ### ### ### 75.0 75.0 0.0
2008-Nov-28 Fri ### ### ### ### ### ### 0.0
2008-Nov-27 Thu ### ### ### ### 202,677 0 22.8 22.8 0.0
2008-Nov-26 Wed ### ### 2 ### 79.9 79.9 0.0
2008-Nov-25 Tue ### 2.2 ### ### 71.5 71.5 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri ### ### ### ### ### ### 0.0
2008-Nov-20 Thu 2.2 2.2 ### 2.2 168,155 184,970 77.9 77.9 0.2
2008-Nov-19 Wed 2.4 2.4 2.24 ### ### ### 0.0
2008-Nov-18 Tue 2.43 2.43 2.26 2.4 43.4 43.4 ###
2008-Nov-17 Mon 2.43 2.43 ### 2.43 82.1 82.1 ###
2008-Nov-14 Fri 2.51 2.51 2.44 2.46 66,242 163,948 ### ### 0.2
2008-Nov-13 Thu 2.56 2.56 2.48 2.48 72,652 183,083 30.4 30.4 0.2
2008-Nov-12 Wed 2.55 ### 2.51 ### 84.7 84.7 0.0
2008-Nov-11 Tue ### ### 2.56 2.59 ### ### 0.2
2008-Nov-10 Mon 2.7 2.7 ### ### 60,356 81,480 36.5 36.5 0.0
2008-Nov-07 Fri ### 2.7 ### 2.7 73.1 73.1 0.2
2008-Nov-06 Thu 2.7 2.7 ### ### 41.2 41.2 0.0
2008-Nov-05 Wed 2.74 2.75 2.7 2.7 ### ### 0.2
2008-Nov-04 Tue 2.58 2.72 2.58 2.72 2,525 ### ### ### 0.2
2008-Nov-03 Mon 2.7 2.74 ### ### 66,645 ### ### ### 0.0
2008-Oct-31 Fri 2.7 2.7 ### ### 1,626 ### 27.7 27.7 0.0
2008-Oct-30 Thu 2.5 2.57 2.45 2.57 ### ### ###
2008-Oct-29 Wed 2.55 ### 2.45 2.55 ### ### 0.2
2008-Oct-28 Tue 2.46 2.55 ### 2.5 71,144 ### ### ### 0.2
2008-Oct-27 Mon ### ### 2.5 2.5 181,649 ### 27.5 27.5 0.2
2008-Oct-24 Fri ### 2.75 ### ### ### ### 0.0
2008-Oct-23 Thu 2.82 2.82 ### ### 17.6 17.6 0.0
2008-Oct-22 Wed 2.85 2.85 2.7 2.82 ### ### ###
2008-Oct-21 Tue 2.81 2.87 2.81 2.85 10,826 30,745 ### ### ###
2008-Oct-20 Mon 2.7 2.82 ### 2.8 ### ### 0.2
2008-Oct-17 Fri 2.7 2.7 ### 2.7 ### ### 0.2
2008-Oct-16 Thu ### ### ### ### 153,526 0 84.0 84.0 0.0
2008-Oct-15 Wed 2.8 2.8 2.7 2.7 ### ### 0.2
2008-Oct-14 Tue 2.54 2.82 2.54 2.79 68,747 184,241 ### ### ###
2008-Oct-13 Mon 2.45 ### 2.26 2.5 69.2 69.2 0.2
2008-Oct-10 Fri 2.74 2.75 2.4 2.45 ### ### 0.2
2008-Oct-09 Thu 2.8 2.8 2.74 2.75 39.6 39.6 ###
2008-Oct-08 Wed 2.89 2.89 2.79 2.84 22,423 63,681 44.1 44.1 0.2
2008-Oct-07 Tue 2.85 ### 2.77 ### 111,979 ### ### ### 0.0
2008-Oct-06 Mon ### ### ### ### 4,243 0 ### ### 0.0
2008-Oct-03 Fri 2.86 ### 2.86 2.86 13,056 18,670 ### ### 0.2
2008-Oct-02 Thu ### ### 2.85 2.85 21.6 21.6 ###
2008-Oct-01 Wed 2.86 ### 2.8 ### 101,857 ### ### ### 0.0
2008-Sep-30 Tue 2.86 ### 2.85 2.85 28.9 28.9 ###
2008-Sep-29 Mon ### ### ### ### 43.1 43.1 0.0
2008-Sep-26 Fri ### ### 2.87 ### 22,859 ### 39.2 39.2 0.0
2008-Sep-25 Thu 2.87 ### 2.87 ### 87.7 87.7 0.0
2008-Sep-24 Wed ### ### 2.75 2.87 18.6 18.6 ###
2008-Sep-23 Tue 3 3 ### ### 23.0 23.0 0.0
2008-Sep-22 Mon ### ### ### ### 36.5 36.5 0.0
2008-Sep-19 Fri 3 3 ### ### 79,826 ### ### ### 0.0
2008-Sep-18 Thu ### ### 2.75 ### 207,977 ### 41.2 41.2 0.0
2008-Sep-17 Wed ### 3 2.85 3 41,452 121,247 ### ### 0.2
2008-Sep-16 Tue ### ### ### ### 31.4 31.4 0.0
2008-Sep-15 Mon ### ### ### 3 88.0 88.0 0.2
2008-Sep-12 Fri ### ### ### ### ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 91.9 91.9 0.0
2008-Sep-10 Wed ### ### ### ### ### ### 0.0
2008-Sep-09 Tue ### 3 ### 3 86.0 86.0 0.2
2008-Sep-08 Mon ### ### ### ### 24,384 0 ### ### 0.0
2008-Sep-05 Fri ### ### ### 3 22,043 0 ### ### 0.2
2008-Sep-04 Thu ### ### ### ### ### ### 0.0
2008-Sep-03 Wed ### ### ### ### 65,252 0 81.9 81.9 0.0
2008-Sep-02 Tue 3 ### ### ### 19.0 19.0 0.0
2008-Sep-01 Mon ### ### ### ### ### ### 0.0
2008-Aug-29 Fri ### 3 ### 3 ### ### 0.2
2008-Aug-28 Thu ### 3 ### ### 68.0 68.0 0.0
2008-Aug-27 Wed ### ### ### ### ### ### 0.0
2008-Aug-26 Tue ### ### 2.85 ### 14,088 20,075 ### ### 0.0
2008-Aug-25 Mon 2.85 ### 2.85 2.87 58,927 83,970 72.5 72.5 ###
2008-Aug-22 Fri 2.85 ### 2.82 ### 85.0 85.0 0.0
2008-Aug-21 Thu 3 3 2.84 ### ### ### 0.0
2008-Aug-20 Wed 3 ### 3 3 65.1 65.1 0.2
2008-Aug-19 Tue ### ### ### ### 0 0.0
2008-Aug-18 Mon ### ### ### ### 11,985 0 93.9 93.9 0.0
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu ### ### ### 3 20.8 20.8 0.2
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue ### ### 3 ### 83.1 83.1 0.0
2008-Aug-11 Mon ### ### 3 ### ### ### 0.0
2008-Aug-08 Fri ### ### 3 ### ### ### 0.0
2008-Aug-07 Thu ### ### ### ### 28.5 28.5 0.0
2008-Aug-06 Wed 3 ### ### ### 50,084 0 69.1 69.1 0.0
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon ### ### ### ### 1,144 0 ### ### 0.0
2008-Aug-01 Fri ### ### ### ### 38,576 0 84.4 84.4 0.0
2008-Jul-31 Thu ### ### ### 3 79.7 79.7 0.2
2008-Jul-30 Wed ### ### ### ### 9,440 0 ### ### 0.0
2008-Jul-29 Tue ### ### ### ### ### ### 0.0
2008-Jul-28 Mon 3 3 2.88 ### 45,745 ### ### ### 0.0
2008-Jul-25 Fri ### 3 ### ### 27,278 ### 76.0 76.0 0.0
2008-Jul-24 Thu ### 3 ### 3 77.1 77.1 0.2
2008-Jul-23 Wed ### ### ### ### 51,559 0 78.5 78.5 0.0
2008-Jul-22 Tue 2.88 ### 2.87 ### ### ### 0.0
2008-Jul-21 Mon 2.85 2.89 2.85 2.86 68.8 68.8 0.2
2008-Jul-18 Fri 2.85 2.89 2.85 2.85 ### ### ###
2008-Jul-17 Thu 2.85 2.85 2.8 2.81 ### ### ###
2008-Jul-16 Wed 2.76 2.79 2.76 2.76 ### ### 0.2
2008-Jul-15 Tue 2.8 2.81 2.75 2.81 ### ### ###
2008-Jul-14 Mon 2.79 2.8 2.76 2.76 98,079 272,659 ### ### 0.2
2008-Jul-11 Fri 2.72 2.8 2.72 2.8 25,140 69,386 82.5 82.5 0.2
2008-Jul-10 Thu 2.77 2.8 2.72 2.8 71,987 198,684 79.0 79.0 0.2
2008-Jul-09 Wed 2.8 2.8 2.77 2.77 53,749 ### ### ### 0.2
2008-Jul-08 Tue 2.78 2.8 2.77 2.77 61,628 ### 47.9 47.9 0.2
2008-Jul-07 Mon 2.77 2.79 ### 2.79 53,488 ### 78.1 78.1 ###
2008-Jul-04 Fri 2.79 2.79 2.73 2.77 26.6 26.6 0.2
2008-Jul-03 Thu 2.88 2.88 2.7 2.79 140,227 ### ### ### ###
2008-Jul-02 Wed ### ### 2.88 2.88 30,826 44,389 ### ### 0.2
2008-Jul-01 Tue ### ### 2.89 2.89 30,243 ### 38.3 38.3 ###
2008-Jun-30 Mon ### ### ### ### ### ### 0.0
2008-Jun-27 Fri ### ### ### ### 56,423 0 26.1 26.1 0.0
2008-Jun-26 Thu ### ### ### ### ### ### 0.0
2008-Jun-25 Wed ### ### ### ### 1,543 0 70.9 70.9 0.0
2008-Jun-24 Tue ### ### ### ### 31,929 0 72.1 72.1 0.0
2008-Jun-23 Mon ### ### ### ### 120,576 0 ### ### 0.0
2008-Jun-20 Fri ### ### ### ### 58,943 0 72.4 72.4 0.0
2008-Jun-19 Thu ### ### ### ### 53,877 0 72.2 72.2 0.0
2008-Jun-18 Wed ### ### ### ### 19,321 0 ### ### 0.0
2008-Jun-17 Tue ### ### ### ### 69.9 69.9 0.0
2008-Jun-16 Mon ### ### ### ### 114,983 0 ### ### 0.0
2008-Jun-13 Fri ### 3 ### 3 65,659 98,488 77.1 77.1 0.2
2008-Jun-12 Thu 3 ### ### ### 14,823 0 40.9 40.9 0.0
2008-Jun-11 Wed ### ### ### 3 100,020 0 ### ### 0.2
2008-Jun-10 Tue 3 ### ### ### 85,475 0 ### ### 0.0
2008-Jun-06 Fri ### ### ### 3 58,345 0 ### ### 0.2
2008-Jun-05 Thu ### 3 ### ### 75.9 75.9 0.0
2008-Jun-04 Wed 3 ### ### ### 48,459 0 ### ### 0.0
2008-Jun-03 Tue ### ### 3 3 42.1 42.1 0.2
2008-Jun-02 Mon ### ### ### ### 49,785 0 ### ### 0.0
2008-May-30 Fri ### ### 3 3 14.2 14.2 0.2
2008-May-29 Thu ### ### 3 ### 34.1 34.1 0.0
2008-May-28 Wed ### ### ### ### 50,120 0 92.0 92.0 0.0
2008-May-27 Tue ### ### 3 3 ### ### 0.2
2008-May-26 Mon ### ### ### ### ### ### 0.0
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu ### ### ### ### 24,647 0 65.3 65.3 0.0
2008-May-21 Wed ### ### 3 ### ### ### 0.0
2008-May-20 Tue ### ### ### ### 29.7 29.7 0.0
2008-May-19 Mon ### ### ### ### ### ### 0.0
2008-May-16 Fri ### ### ### ### ### ### 0.0
2008-May-15 Thu ### ### ### ### ### ### 0.0
2008-May-14 Wed 3.2 3.23 ### ### 20.9 20.9 0.0
2008-May-13 Tue 3.21 3.23 ### ### 197,520 ### 25.2 25.2 0.0
2008-May-12 Mon ### ### ### ### 69.4 69.4 0.0
2008-May-09 Fri ### ### ### ### 32.8 32.8 0.0
2008-May-08 Thu ### ### ### ### ### ### 0.0
2008-May-07 Wed ### ### ### ### 253,456 0 ### ### 0.0
2008-May-06 Tue ### ### ### ### 48,844 0 27.9 27.9 0.0
2008-May-05 Mon ### ### ### ### ### ### 0.0
2008-May-02 Fri ### ### ### ### 26.7 26.7 0.0
2008-May-01 Thu ### ### ### ### 43,580 0 81.6 81.6 0.0
2008-Apr-30 Wed ### ### ### ### 36,223 0 ### ### 0.0
2008-Apr-29 Tue ### ### ### ### ### ### 0.0
2008-Apr-28 Mon ### 3.2 ### ### 88,522 ### ### ### 0.0
2008-Apr-24 Thu ### 3 ### ### 31.4 31.4 0.0
2008-Apr-23 Wed 3 ### ### ### 55,975 0 ### ### 0.0
2008-Apr-22 Tue ### ### ### 3 79,122 0 14.7 14.7 0.2
2008-Apr-21 Mon ### ### ### ### 86.6 86.6 0.0
2008-Apr-18 Fri 2.75 ### 2.75 ### 64,352 88,484 94.9 94.9 0.0
2008-Apr-17 Thu 2.75 2.8 ### 2.75 119,520 167,328 ### ### ###
2008-Apr-16 Wed 2.7 2.76 2.7 2.75 21,947 ### 79.2 79.2 ###
2008-Apr-15 Tue ### 2.71 ### 2.71 ### ### ###
2008-Apr-14 Mon 2.71 2.71 2.59 ### 87,653 232,280 15.6 15.6 0.0
2008-Apr-11 Fri 2.74 2.75 2.71 2.71 28.3 28.3 ###
2008-Apr-10 Thu ### 2.71 ### 2.7 80.6 80.6 0.2
2008-Apr-09 Wed ### ### ### ### 6,656 0 ### ### 0.0
2008-Apr-08 Tue 2.71 2.73 ### ### 100,977 ### 26.5 26.5 0.0
2008-Apr-07 Mon 2.72 2.73 2.7 2.71 29.4 29.4 ###
2008-Apr-04 Fri 2.72 2.76 2.72 2.73 63.3 63.3 ###
2008-Apr-03 Thu 2.73 2.73 2.71 2.73 154,324 ### ### ### ###
2008-Apr-02 Wed 2.7 2.75 2.7 2.71 74.6 74.6 ###
2008-Apr-01 Tue ### 2.73 ### 2.7 175,159 ### ### ### 0.2
2008-Mar-31 Mon ### ### ### ### 129,822 0 75.2 75.2 0.0
2008-Mar-28 Fri ### ### ### ### 39,656 0 ### ### 0.0
2008-Mar-27 Thu ### 2.7 ### ### ### ### 0.0
2008-Mar-26 Wed 2.7 2.71 ### 2.7 31,146 ### 61.5 61.5 0.2
2008-Mar-25 Tue 2.74 2.77 ### 2.7 174,748 242,025 25.3 25.3 0.2
2008-Mar-20 Thu ### ### ### ### 112,658 0 79.6 79.6 0.0
2008-Mar-19 Wed 2.55 2.8 2.55 ### 6,547,527 ### 87.8 87.8 0.0
2008-Mar-18 Tue 2.5 2.55 2.47 2.52 119,581 300,148 ### ### ###
2008-Mar-17 Mon 2.58 2.58 2.51 2.54 72,328 184,074 34.9 34.9 ###
2008-Mar-14 Fri 2.45 ### 2.45 2.58 89.8 89.8 0.2
2008-Mar-13 Thu 2.55 2.55 2.43 2.51 145,458 ### 33.8 33.8 ###
2008-Mar-12 Wed ### ### ### 2.48 109,925 0 92.3 92.3 0.2
2008-Mar-11 Tue 2.26 2.28 2.22 2.24 43.9 43.9 ###
2008-Mar-10 Mon ### ### 2.23 ### ### ### 0.0
2008-Mar-07 Fri 2.54 ### ### ### ### ### 0.0
2008-Mar-06 Thu 2.78 2.86 2.5 2.7 ### ### 0.2
2008-Mar-05 Wed ### 2.7 2.4 2.7 580,458 ### ### ### 0.2
2008-Mar-04 Tue ### ### 2.58 ### 165,870 213,972 78.6 78.6 0.0
2008-Mar-03 Mon 2.75 2.76 ### ### 216,973 299,422 10.5 10.5 0.0
2008-Feb-29 Fri 2.85 2.85 2.77 2.78 203,926 ### ### ### 0.2
2008-Feb-28 Thu ### ### 2.89 ### 30.2 30.2 0.0
2008-Feb-27 Wed ### ### ### ### 77,423 0 23.2 23.2 0.0
2008-Feb-26 Tue ### ### ### ### 26.4 26.4 0.0
2008-Feb-25 Mon ### ### ### ### ### ### 0.0
2008-Feb-22 Fri ### ### ### ### 144,581 0 ### ### 0.0
2008-Feb-21 Thu 3.2 3.2 ### ### ### ### 0.0
2008-Feb-20 Wed 3.23 3.25 ### ### 109,772 178,379 16.5 16.5 0.0
2008-Feb-19 Tue 3.2 ### ### 3.23 41,188 0 74.6 74.6 ###
2008-Feb-18 Mon ### ### ### ### 93.4 93.4 0.0
2008-Feb-15 Fri 3.4 3.4 ### 3.2 74,676 126,949 ### ### 0.2
2008-Feb-14 Thu ### 3.43 ### ### ### ### 0.0
2008-Feb-13 Wed 3.44 3.46 ### 3.42 25,648 44,371 ### ### 0.2
2008-Feb-12 Tue 3.49 3.49 ### 3.4 40,945 71,449 22.6 22.6 0.2
2008-Feb-11 Mon 3.53 3.55 ### 3.54 62,773 111,422 82.1 82.1 0.3
2008-Feb-08 Fri 3.55 3.58 3.53 3.56 48,050 ### ### ### 0.3
2008-Feb-07 Thu ### ### 3.43 3.53 26.0 26.0 0.3
2008-Feb-06 Wed 3.49 ### 3.45 ### 32,928 ### ### ### 0.0
2008-Feb-05 Tue 3.53 3.59 3.48 3.48 28,628 ### ### ### 0.2
2008-Feb-04 Mon 3.5 3.55 3.45 3.48 ### ### 0.2
2008-Feb-01 Fri ### ### 3.4 3.5 ### ### 0.3
2008-Jan-31 Thu ### 3.45 3.23 ### 89,282 ### 67.6 67.6 0.0
2008-Jan-30 Wed 3.5 3.5 ### ### 28,751 ### 25.0 25.0 0.0
2008-Jan-29 Tue 3.5 3.51 3.44 3.51 9,352 ### ### ### ###
2008-Jan-25 Fri 3.4 3.59 ### 3.5 123,677 ### ### ### 0.3
2008-Jan-24 Thu ### ### ### ### 75.0 75.0 0.0
2008-Jan-23 Wed 3.46 3.46 ### ### 114,043 ### 3.7 3.7 0.0
2008-Jan-22 Tue 3.49 3.58 ### 3.29 ### ### ###
2008-Jan-21 Mon ### ### 3.55 ### 73,358 ### 82.9 82.9 0.0
2008-Jan-18 Fri ### 3.7 ### ### 104,450 ### ### ### 0.0
2008-Jan-17 Thu 3.75 3.77 3.7 3.74 ### ### 0.3
2008-Jan-16 Wed 3.75 3.75 ### 3.75 ### ### 0.3
2008-Jan-15 Tue 3.78 3.79 ### 3.79 ### ### ###
2008-Jan-14 Mon 3.84 3.84 ### 3.78 30.9 30.9 0.3
2008-Jan-11 Fri 3.78 3.85 3.75 3.85 ### ### 0.3
2008-Jan-10 Thu ### ### 3.75 3.85 19,357 ### ### ### 0.3
2008-Jan-09 Wed 3.77 ### 3.75 ### 22,545 42,271 ### ### 0.0
2008-Jan-08 Tue ### 3.85 ### 3.77 86,429 166,375 92.1 92.1 ###
2008-Jan-07 Mon ### 3.7 ### ### 77.1 77.1 0.0
2008-Jan-04 Fri 3.86 3.86 ### ### 42,225 ### 3.3 3.3 0.0
2008-Jan-03 Thu 3.87 3.87 3.86 3.86 111,323 ### 34.6 34.6 0.3
2008-Jan-02 Wed ### ### 3.87 ### 10,376 20,077 ### ### 0.0
2007-Dec-31 Mon ### ### ### ### 58,288 0 ### ### 0.0
2007-Dec-28 Fri ### ### 3.85 3.86 18.3 18.3 0.3
2007-Dec-27 Thu ### ### 3.85 ### 24,377 46,925 66.2 66.2 0.0
2007-Dec-24 Mon ### ### 3.85 ### ### ### 0.0
2007-Dec-21 Fri 3.85 3.86 3.77 3.86 65.3 65.3 0.3
2007-Dec-20 Thu 4 ### ### ### 157,628 0 40.1 40.1 0.0
2007-Dec-19 Wed ### ### ### 4 144,153 0 84.5 84.5 0.3
2007-Dec-18 Tue 4 4 3.87 4 126,184 ### ### ### 0.3
2007-Dec-17 Mon ### ### ### ### 95.2 95.2 0.0
2007-Dec-14 Fri ### ### ### ### 4,872 0 ### ### 0.0
2007-Dec-13 Thu ### ### 4 ### ### ### 0.0
2007-Dec-12 Wed ### ### ### ### 20,358 0 76.8 76.8 0.0
2007-Dec-11 Tue ### ### ### ### 69.6 69.6 0.0
2007-Dec-10 Mon ### ### ### ### 1,877 0 85.8 85.8 0.0
2007-Dec-07 Fri ### ### ### ### 71.6 71.6 0.0
2007-Dec-06 Thu ### ### 3.88 4 31.4 31.4 0.3
2007-Dec-05 Wed ### 4 3.89 4 74.9 74.9 0.3
2007-Dec-04 Tue 3.88 ### 3.88 3.89 5,345 ### ### ### 0.3
2007-Dec-03 Mon ### ### 3.89 ### 95,453 185,656 ### ### 0.0
2007-Nov-30 Fri ### ### ### ### ### ### 0.0
2007-Nov-29 Thu ### ### ### ### ### ### 0.0
2007-Nov-28 Wed ### ### ### ### 76.8 76.8 0.0
2007-Nov-27 Tue ### ### ### ### ### ### 0.0
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 30,622 0 ### ### 0.0
2007-Nov-22 Thu ### ### 3.87 ### 33,822 65,445 37.0 37.0 0.0
2007-Nov-21 Wed ### ### ### ### 49,125 0 80.2 80.2 0.0
2007-Nov-20 Tue 3.85 3.87 3.82 3.87 ### ### ###
2007-Nov-19 Mon 3.88 ### 3.88 ### ### ### 0.0
2007-Nov-16 Fri 3.78 3.85 3.76 3.85 81.9 81.9 0.3
2007-Nov-15 Thu 3.81 ### 3.79 3.79 34.7 34.7 ###
2007-Nov-14 Wed 3.75 3.86 3.75 3.81 ### ### 0.3
2007-Nov-13 Tue 3.86 3.87 3.8 3.8 ### ### ###
2007-Nov-12 Mon ### ### ### ### ### ### 0.0
2007-Nov-09 Fri ### ### ### ### 46,158 0 ### ### 0.0
2007-Nov-08 Thu ### ### ### ### 73.7 73.7 0.0
2007-Nov-07 Wed ### ### ### 4 15,358 0 68.6 68.6 0.3
2007-Nov-06 Tue ### ### ### ### 26.3 26.3 0.0
2007-Nov-05 Mon ### ### ### ### 21,426 0 ### ### 0.0
2007-Nov-02 Fri ### ### ### ### 8,856 0 62.5 62.5 0.0
2007-Nov-01 Thu ### ### ### ### 9,374 0 ### ### 0.0
2007-Oct-31 Wed 4 ### 4 ### 14,221 28,442 ### ### 0.0
2007-Oct-30 Tue ### ### 4 4 ### ### 0.3
2007-Oct-29 Mon ### ### ### ### 25.0 25.0 0.0
2007-Oct-26 Fri ### ### ### ### ### ### 0.0
2007-Oct-25 Thu ### ### 4 ### 55,975 111,950 82.8 82.8 0.0
2007-Oct-24 Wed ### ### ### ### ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 11,851 0 ### ### 0.0
2007-Oct-22 Mon ### ### ### ### ### ### 0.0
2007-Oct-19 Fri ### ### 4 ### 27,378 54,756 79.6 79.6 0.0
2007-Oct-18 Thu ### ### ### ### ### ### 0.0
2007-Oct-17 Wed ### ### ### ### 39.7 39.7 0.0
2007-Oct-16 Tue ### ### ### ### 57,141 0 ### ### 0.0
2007-Oct-15 Mon ### ### ### ### 17,740 0 ### ### 0.0
2007-Oct-12 Fri ### ### ### ### ### ### 0.0
2007-Oct-11 Thu ### ### ### ### 64.5 64.5 0.0
2007-Oct-10 Wed ### ### ### ### 49,172 0 22.3 22.3 0.0
2007-Oct-09 Tue 4.2 4.2 ### ### 305,329 ### ### ### 0.0
2007-Oct-08 Mon ### ### ### 4.2 15.4 15.4 ###
2007-Oct-05 Fri ### ### 4.29 ### 62.8 62.8 0.0
2007-Oct-04 Thu 4.28 ### 4.28 ### ### ### 0.0
2007-Oct-03 Wed 4.2 ### 4.2 ### ### ### 0.0
2007-Oct-02 Tue 4.25 4.25 4.2 4.2 22,843 ### ### ### ###
2007-Oct-01 Mon ### 4.25 ### 4.25 84.8 84.8 ###
2007-Sep-28 Fri ### 4.24 ### ### 9,946 21,085 59.6 59.6 0.0
2007-Sep-27 Thu ### 4.24 ### ### ### ### 0.0
2007-Sep-26 Wed ### ### ### ### ### ### 0.0
2007-Sep-25 Tue ### 4 ### 4 ### ### 0.3
2007-Sep-24 Mon ### ### ### ### ### ### 0.0
2007-Sep-21 Fri ### 4 ### ### 65.1 65.1 0.0
2007-Sep-20 Thu 4 ### ### ### ### ### 0.0
2007-Sep-19 Wed ### ### ### 4 533,684 0 ### ### 0.3
2007-Sep-18 Tue ### ### ### ### 42,158 0 38.3 38.3 0.0
2007-Sep-17 Mon ### ### ### ### 14,220 0 ### ### 0.0
2007-Sep-14 Fri ### ### 3.85 ### 63.7 63.7 0.0
2007-Sep-13 Thu ### ### ### ### 72.5 72.5 0.0
2007-Sep-12 Wed ### ### ### ### 20,959 0 76.3 76.3 0.0
2007-Sep-11 Tue ### ### ### ### 818,546 0 ### ### 0.0
2007-Sep-10 Mon ### ### ### ### ### ### 0.0
2007-Sep-07 Fri ### ### ### ### ### ### 0.0
2007-Sep-06 Thu ### ### ### ### ### ### 0.0
2007-Sep-05 Wed 4 4 ### ### 47,053 ### ### ### 0.0
2007-Sep-04 Tue 4 4 ### ### 34.8 34.8 0.0
2007-Sep-03 Mon ### ### ### ### 83,751 0 ### ### 0.0
2007-Aug-31 Fri ### ### ### ### 61,821 0 ### ### 0.0
2007-Aug-30 Thu ### ### ### ### ### ### 0.0
2007-Aug-29 Wed ### ### ### ### 57,945 0 60.0 60.0 0.0
2007-Aug-28 Tue ### 4 ### ### 29.9 29.9 0.0
2007-Aug-27 Mon ### ### ### ### 105,886 0 68.2 68.2 0.0
2007-Aug-24 Fri ### ### ### ### 17,557 0 73.5 73.5 0.0
2007-Aug-23 Thu ### ### ### ### 207,152 0 ### ### 0.0
2007-Aug-22 Wed ### ### ### ### 4,587 0 62.5 62.5 0.0
2007-Aug-21 Tue ### ### 3.89 ### ### ### 0.0
2007-Aug-20 Mon ### ### ### ### 70,151 0 ### ### 0.0
2007-Aug-17 Fri ### ### ### ### 20,844 0 20.0 20.0 0.0
2007-Aug-16 Thu 3.75 3.76 3.7 3.7 ### ### 0.3
2007-Aug-15 Wed 3.85 3.87 3.74 3.85 ### ### 0.3
2007-Aug-14 Tue ### ### 3.85 ### ### ### 0.0
2007-Aug-13 Mon ### 4 ### ### 32,589 65,178 ### ### 0.0
2007-Aug-10 Fri ### ### ### ### 51,152 0 70.7 70.7 0.0
2007-Aug-09 Thu ### ### 3.79 ### 165,988 314,547 79.4 79.4 0.0
2007-Aug-08 Wed ### ### ### ### 29,021 0 ### ### 0.0
2007-Aug-07 Tue 4 ### ### 4 ### ### 0.3
2007-Aug-06 Mon ### ### ### ### ### ### 0.0
2007-Aug-03 Fri ### ### 4 ### 26,824 53,648 ### ### 0.0
2007-Aug-02 Thu ### ### 4 ### 335,153 ### 47.7 47.7 0.0
2007-Aug-01 Wed ### ### ### ### ### ### 0.0
2007-Jul-31 Tue ### 4.2 ### 4.2 258,659 543,183 81.0 81.0 ###
2007-Jul-30 Mon ### ### ### ### 266,829 0 ### ### 0.0
2007-Jul-27 Fri ### 4.2 ### 4.2 104,823 220,128 ### ### ###
2007-Jul-26 Thu 4.2 4.24 ### 4.2 75.5 75.5 ###
2007-Jul-25 Wed ### 4.24 ### 4.24 532,659 ### 83.8 83.8 0.3
2007-Jul-24 Tue ### ### ### ### 63.5 63.5 0.0
2007-Jul-23 Mon ### 4.22 ### 4.22 220,228 464,681 75.9 75.9 ###
2007-Jul-20 Fri 4.2 4.2 4.2 4.2 ### ### ###
2007-Jul-19 Thu ### 4.2 ### 4.2 67.1 67.1 ###
2007-Jul-18 Wed 4.2 4.2 ### ### 2,941 6,176 38.6 38.6 0.0
2007-Jul-17 Tue 4.23 4.25 4.2 4.24 69.3 69.3 0.3
2007-Jul-16 Mon 4.22 4.23 ### 4.22 ### ### ###
2007-Jul-13 Fri 4.25 4.25 ### 4.22 7,950 ### 32.1 32.1 ###
2007-Jul-12 Thu ### ### ### ### 237,457 0 ### ### 0.0
2007-Jul-11 Wed ### 4.24 ### 4.24 13,028 ### 82.4 82.4 0.3
2007-Jul-10 Tue ### 4.25 ### 4.25 34,485 73,280 86.5 86.5 ###
2007-Jul-09 Mon 4.25 4.25 ### ### 37,470 79,623 ### ### 0.0
2007-Jul-06 Fri ### ### 4.2 4.25 524,243 ### ### ### ###
2007-Jul-05 Thu ### ### ### ### 1,455 0 62.1 62.1 0.0
2007-Jul-04 Wed 4.25 ### 4.25 ### 9,182 ### 80.1 80.1 0.0
2007-Jul-03 Tue ### ### 4.26 ### 107,449 ### ### ### 0.0
2007-Jul-02 Mon 4.45 4.45 4.26 ### 13.5 13.5 0.0
2007-Jun-29 Fri 4.4 4.45 4.4 4.45 49,941 220,988 68.1 68.1 0.3
2007-Jun-28 Thu ### 4.41 ### ### 29,054 ### ### ### 0.0
2007-Jun-27 Wed ### ### ### ### 80.3 80.3 0.0
2007-Jun-26 Tue ### 4.41 4.28 ### ### ### 0.0
2007-Jun-25 Mon 4.25 4.25 4 4.2 32.3 32.3 ###
2007-Jun-22 Fri ### 4.42 ### 4.42 33,454 ### 71.4 71.4 0.3
2007-Jun-21 Thu 4.41 4.42 4.41 4.41 21,180 ### ### ### ###
2007-Jun-20 Wed ### ### ### ### 11,553 0 63.1 63.1 0.0
2007-Jun-19 Tue ### ### ### ### 77.9 77.9 0.0
2007-Jun-18 Mon ### ### ### ### ### ### 0.0
2007-Jun-15 Fri 4.28 ### 4.28 ### 69.7 69.7 0.0
2007-Jun-14 Thu ### ### ### ### 1,042,252 0 36.7 36.7 0.0
2007-Jun-13 Wed ### ### ### ### 7,272 0 40.3 40.3 0.0
2007-Jun-12 Tue ### 4.48 ### 4.41 80.6 80.6 ###
2007-Jun-08 Fri 4.27 ### ### 4.2 ### ### ###
2007-Jun-07 Thu 4.27 ### 4.2 4.27 ### ### ###
2007-Jun-06 Wed ### ### 4.25 4.27 22,728 ### ### ### ###
2007-Jun-05 Tue ### 4.49 ### 4.4 ### ### 0.3
2007-Jun-04 Mon 4.25 ### 4.2 ### ### ### 0.0
2007-Jun-01 Fri ### 4.25 ### 4.25 832,229 1,768,486 ### ### ###
2007-May-31 Thu ### 4.2 ### ### 220,075 462,157 ### ### 0.0
2007-May-30 Wed 4.2 4.2 ### ### ### ### 0.0
2007-May-29 Tue 4.28 4.28 ### 4.23 14,175 ### ### ### 0.3
2007-May-28 Mon 4.25 4.29 4.23 4.29 58,641 ### ### ### ###
2007-May-25 Fri 4.2 4.22 ### 4.2 ### ### ###
2007-May-24 Thu ### ### ### ### ### ### 0.0
2007-May-23 Wed ### 4.2 4 ### 72,042 295,372 ### ### 0.0
2007-May-22 Tue 4 4 4 4 70.0 70.0 0.3
2007-May-21 Mon ### ### 4 ### 38,751 ### ### ### 0.0
2007-May-18 Fri 4.27 4.27 ### ### 14,959 ### ### ### 0.0
2007-May-17 Thu ### 4 ### 4 ### ### 0.3
2007-May-16 Wed 3.87 ### 3.86 3.86 287,023 553,954 ### ### 0.3
2007-May-15 Tue 3.87 4 3.85 3.87 70.4 70.4 ###
2007-May-14 Mon 3.87 3.87 3.83 3.84 19,084 73,473 30.6 30.6 0.3
2007-May-11 Fri 3.87 3.87 3.85 3.86 34.0 34.0 0.3
2007-May-10 Thu 3.89 ### 3.86 ### 69,423 133,986 ### ### 0.0
2007-May-09 Wed 3.88 3.89 3.87 3.89 17,154 66,557 67.8 67.8 0.3
2007-May-08 Tue 3.86 3.89 3.86 3.87 47,058 182,349 ### ### ###
2007-May-07 Mon 3.87 3.88 3.85 3.86 55,853 215,871 36.2 36.2 0.3
2007-May-04 Fri 3.87 3.89 3.84 3.88 56,650 218,952 62.4 62.4 0.3
2007-May-03 Thu 3.85 3.88 3.85 3.87 ### ### ###
2007-May-02 Wed 3.85 3.89 3.85 3.85 546,749 ### 62.0 62.0 0.3
2007-May-01 Tue 3.8 3.87 3.8 3.85 85.3 85.3 0.3
2007-Apr-30 Mon 3.8 3.88 3.8 3.8 ### ### ###
2007-Apr-27 Fri 3.82 3.82 3.8 3.8 27,557 ### ### ### ###
2007-Apr-26 Thu 3.8 3.85 3.79 3.8 43,155 164,852 69.8 69.8 ###
2007-Apr-24 Tue 3.85 3.88 3.78 3.8 95,686 366,477 ### ### ###
2007-Apr-23 Mon ### ### 3.81 3.84 12.8 12.8 0.3
2007-Apr-20 Fri ### ### ### ### 77.5 77.5 0.0
2007-Apr-19 Thu 3.89 3.89 3.85 3.87 56,022 ### ### ### ###
2007-Apr-18 Wed 3.86 3.89 3.86 3.89 ### ### 0.3
2007-Apr-17 Tue ### ### ### ### 102,882 0 ### ### 0.0
2007-Apr-16 Mon ### ### 3.84 ### 95,123 ### 31.4 31.4 0.0
2007-Apr-13 Fri ### ### 3.84 ### ### ### 0.0
2007-Apr-12 Thu 3.82 3.84 3.82 3.84 12,680 ### ### ### 0.3
2007-Apr-11 Wed ### ### 3.81 3.81 109,826 ### 16.4 16.4 0.3
2007-Apr-10 Tue ### ### ### ### 212,780 0 ### ### 0.0
2007-Apr-05 Thu ### ### 3.85 ### 63,051 121,373 ### ### 0.0
2007-Apr-04 Wed ### ### ### ### 8,981 0 62.8 62.8 0.0
2007-Apr-03 Tue ### ### 3.85 ### 32,945 ### ### ### 0.0
2007-Apr-02 Mon ### ### 3.85 ### 41,382 ### 75.4 75.4 0.0
2007-Mar-30 Fri 3.86 ### 3.85 ### 71.3 71.3 0.0
2007-Mar-29 Thu ### ### 3.85 3.85 ### ### 0.3
2007-Mar-28 Wed ### ### ### ### 7,841 0 75.2 75.2 0.0
2007-Mar-27 Tue 3.88 ### 3.81 ### 71.8 71.8 0.0
2007-Mar-26 Mon 3.85 ### 3.85 ### 510,148 ### ### ### 0.0
2007-Mar-23 Fri ### ### 3.85 3.85 ### ### 0.3
2007-Mar-22 Thu 3.88 ### 3.83 ### 91,374 174,981 ### ### 0.0
2007-Mar-21 Wed ### ### 3.82 3.83 23,989 ### ### ### ###
2007-Mar-20 Tue ### ### 3.82 ### 85,541 163,383 ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 108,080 0 77.1 77.1 0.0
2007-Mar-16 Fri 3.88 ### 3.88 ### 6,482 12,575 ### ### 0.0
2007-Mar-15 Thu ### ### 3.88 ### 35,785 69,422 ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 17,550 0 73.7 73.7 0.0
2007-Mar-13 Tue ### ### 3.84 3.89 57,322 110,058 ### ### 0.3
2007-Mar-12 Mon 3.81 3.87 3.81 3.87 ### ### ###
2007-Mar-09 Fri 3.88 ### 3.85 3.86 47,246 90,948 ### ### 0.3
2007-Mar-08 Thu ### ### 3.88 3.88 21.0 21.0 0.3
2007-Mar-07 Wed 4 4 3.87 ### 20,023 ### 12.4 12.4 0.0
2007-Mar-06 Tue ### ### 3.85 ### ### ### 0.0
2007-Mar-05 Mon ### ### 3.7 ### 88.7 88.7 0.0
2007-Mar-02 Fri ### 4 ### ### 38,658 ### 31.3 31.3 0.0
2007-Mar-01 Thu ### 4 ### ### ### ### 0.0
2007-Feb-28 Wed ### ### 3.87 ### 80,647 156,051 ### ### 0.0
2007-Feb-27 Tue ### ### 3.86 ### 742,877 1,433,752 ### ### 0.0
2007-Feb-26 Mon ### ### ### ### 64.2 64.2 0.0
2007-Feb-23 Fri ### ### ### ### 13,259 0 35.5 35.5 0.0
2007-Feb-22 Thu ### ### ### ### 216,888 0 ### ### 0.0
2007-Feb-21 Wed ### ### 3.88 ### 108,744 ### 72.5 72.5 0.0
2007-Feb-20 Tue 3.85 ### 3.85 ### 75,949 ### 87.3 87.3 0.0
2007-Feb-19 Mon 3.88 3.89 3.85 3.85 ### ### 0.3
2007-Feb-16 Fri ### ### 3.87 3.88 73,377 141,984 32.2 32.2 0.3
2007-Feb-15 Thu ### ### 3.88 ### 70.2 70.2 0.0
2007-Feb-14 Wed 3.88 ### 3.85 3.85 18,628 35,858 ### ### 0.3
2007-Feb-13 Tue ### ### 3.82 3.88 ### ### 0.3
2007-Feb-12 Mon 3.88 ### 3.88 ### 15,841 ### 82.7 82.7 0.0
2007-Feb-09 Fri ### ### 3.83 3.88 39,885 76,379 ### ### 0.3
2007-Feb-08 Thu 3.85 ### 3.81 ### 84.9 84.9 0.0
2007-Feb-07 Wed ### ### 3.86 3.87 23.8 23.8 ###
2007-Feb-06 Tue ### ### 3.86 ### 293,970 ### 38.5 38.5 0.0
2007-Feb-05 Mon ### ### ### ### ### ### 0.0
2007-Feb-02 Fri ### ### ### ### 27,077 0 ### ### 0.0
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed ### ### ### ### ### ### 0.0
2007-Jan-30 Tue ### ### ### ### 247,125 0 69.8 69.8 0.0
2007-Jan-29 Mon ### ### ### ### 168,027 0 ### ### 0.0
2007-Jan-25 Thu ### ### ### ### 41,554 0 ### ### 0.0
2007-Jan-24 Wed ### ### ### ### 99,148 0 ### ### 0.0
2007-Jan-23 Tue ### ### ### ### 75,121 0 33.7 33.7 0.0
2007-Jan-22 Mon ### ### ### ### 34,557 0 ### ### 0.0
2007-Jan-19 Fri ### ### ### ### ### ### 0.0
2007-Jan-18 Thu ### ### ### ### 68.4 68.4 0.0
2007-Jan-17 Wed ### ### ### ### 83,948 0 ### ### 0.0
2007-Jan-16 Tue ### ### 3.81 ### 827,348 ### 61.9 61.9 0.0
2007-Jan-15 Mon ### ### ### ### 45,140 0 23.9 23.9 0.0
2007-Jan-12 Fri ### ### 3.83 4 40,781 ### ### ### 0.3
2007-Jan-11 Thu ### ### 3.77 ### 4.9 4.9 0.0
2007-Jan-10 Wed 4.25 4.25 ### ### ### ### 0.0
2007-Jan-09 Tue 4.25 ### 4.25 4.25 39,220 83,342 65.6 65.6 ###
2007-Jan-08 Mon 4.27 ### 4.26 4.26 ### ### 0.3
2007-Jan-05 Fri ### ### 4.26 4.26 36,542 ### 27.9 27.9 0.3
2007-Jan-04 Thu ### ### ### ### 22,187 0 81.5 81.5 0.0
2007-Jan-03 Wed ### ### 4.29 4.29 ### ### ###
2007-Jan-02 Tue ### ### 4.28 4.28 18.3 18.3 0.3
2006-Dec-29 Fri ### ### 4.28 ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 22,141 0 ### ### 0.0
2006-Dec-27 Wed 4.27 ### 4.25 4.25 29,370 ### ### ### ###
2006-Dec-22 Fri ### ### 4.27 4.27 ### ### ###
2006-Dec-21 Thu ### ### 4.26 ### 36.4 36.4 0.0
2006-Dec-20 Wed 4.41 4.45 ### 4.45 306,620 682,229 ### ### 0.3
2006-Dec-19 Tue 4.46 4.46 ### 4.4 24.3 24.3 0.3
2006-Dec-18 Mon 4.5 4.5 4.41 4.42 ### ### 0.3
2006-Dec-15 Fri 4.5 4.5 ### ### 89,158 ### 10.3 10.3 0.0
2006-Dec-14 Thu 4.51 4.53 4.4 4.5 56,457 252,080 ### ### ###
2006-Dec-13 Wed ### 4.52 4.29 4.52 ### ### 0.3
2006-Dec-12 Tue 4.5 4.5 4.27 4.27 ### ### ###
2006-Dec-11 Mon ### 4.4 ### 4.4 71,525 157,355 ### ### 0.3
2006-Dec-08 Fri 4.26 ### 4.26 4.27 20,079 ### ### ### ###
2006-Dec-07 Thu ### 4.25 ### ### 23,523 49,986 75.7 75.7 0.0
2006-Dec-06 Wed ### ### ### ### 69.8 69.8 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon 4 ### 4 ### 80,626 161,252 ### ### 0.0
2006-Dec-01 Fri ### ### ### ### 72.1 72.1 0.0
2006-Nov-30 Thu ### ### ### ### 70.6 70.6 0.0
2006-Nov-29 Wed ### ### ### ### 72.2 72.2 0.0
2006-Nov-28 Tue ### ### 3.82 ### ### ### 0.0
2006-Nov-27 Mon 3.86 ### 3.85 3.87 39,759 ### 67.7 67.7 ###
2006-Nov-24 Fri ### ### 3.87 3.87 ### ### ###
2006-Nov-23 Thu 3.88 ### 3.85 ### 65.5 65.5 0.0
2006-Nov-22 Wed ### ### 3.85 3.85 18.3 18.3 0.3
2006-Nov-21 Tue ### ### ### ### ### ### 0.0
2006-Nov-20 Mon ### ### ### 4 ### ### 0.3
2006-Nov-17 Fri ### ### 3.86 ### 98,046 189,228 11.5 11.5 0.0
2006-Nov-16 Thu ### ### ### ### 342,341 0 82.7 82.7 0.0
2006-Nov-15 Wed 3.81 3.82 3.75 3.75 21.4 21.4 0.3
2006-Nov-14 Tue 3.82 3.85 3.71 3.85 ### ### 0.3
2006-Nov-13 Mon 3.7 3.75 3.7 3.75 81.6 81.6 0.3
2006-Nov-10 Fri ### ### ### ### 60.9 60.9 0.0
2006-Nov-09 Thu ### ### 3.5 3.5 14.2 14.2 0.3
2006-Nov-08 Wed 0 0 0 0 0 0.0
2006-Nov-07 Tue 3.52 3.56 3.51 3.56 26,488 ### ### ### 0.3
2006-Nov-06 Mon 3.49 3.52 3.47 3.52 ### ### ###
2006-Nov-03 Fri 3.4 3.5 ### 3.49 ### ### ###
2006-Nov-02 Thu 3.47 3.47 ### ### ### ### 0.0
2006-Nov-01 Wed 3.4 3.47 ### 3.47 ### ### 0.2
2006-Oct-31 Tue 3.4 3.4 ### 3.4 ### ### 0.2
2006-Oct-30 Mon ### 3.48 ### 3.4 52,987 ### ### ### 0.2
2006-Oct-27 Fri ### ### ### ### 29,227 0 ### ### 0.0
2006-Oct-26 Thu ### ### ### ### 65.2 65.2 0.0
2006-Oct-25 Wed ### ### ### ### ### ### 0.0
2006-Oct-24 Tue ### ### ### ### 10,084 0 73.7 73.7 0.0
2006-Oct-23 Mon 3.2 ### 3.2 ### 356,147 ### ### ### 0.0
2006-Oct-20 Fri ### ### ### ### 66.8 66.8 0.0
2006-Oct-19 Thu ### ### ### ### 4,474 0 71.0 71.0 0.0
2006-Oct-18 Wed ### 3.2 ### ### 66,576 106,521 ### ### 0.0
2006-Oct-17 Tue 3.2 3.2 ### ### ### ### 0.0
2006-Oct-16 Mon 3.2 3.2 3.2 3.2 45,440 ### ### ### 0.2
2006-Oct-13 Fri ### 3.2 ### 3.2 9,485 15,176 ### ### 0.2
2006-Oct-12 Thu 3.21 3.21 ### 3.2 115,545 185,449 33.3 33.3 0.2
2006-Oct-11 Wed 3.21 3.21 3.21 3.21 61.7 61.7 ###
2006-Oct-10 Tue ### 3.23 ### 3.22 72.1 72.1 0.2
2006-Oct-09 Mon 3.22 3.22 ### ### ### ### 0.0
2006-Oct-06 Fri 3.23 3.24 3.21 3.21 29,854 96,279 ### ### ###
2006-Oct-05 Thu 3.23 3.23 3.2 3.23 63.5 63.5 ###
2006-Oct-04 Wed 3.27 ### 3.2 3.2 53,125 ### ### ### 0.2
2006-Oct-03 Tue 3.5 3.5 3.24 3.27 145,223 ### ### ### ###
2006-Oct-02 Mon 3.46 3.59 3.46 3.55 ### ### ###
2006-Sep-29 Fri ### ### ### ### 146,847 0 ### ### 0.0
2006-Sep-28 Thu 3.21 3.21 ### ### 23.0 23.0 0.0
2006-Sep-27 Wed ### 3.2 ### 3.2 71.2 71.2 0.2
2006-Sep-26 Tue ### ### ### ### 43,728 0 76.1 76.1 0.0
2006-Sep-25 Mon ### ### ### ### ### ### 0.0
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 3,750 0 ### ### 0.0
2006-Sep-20 Wed ### ### ### ### ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 146,127 0 ### ### 0.0
2006-Sep-18 Mon ### ### ### ### 50,286 0 ### ### 0.0
2006-Sep-15 Fri ### 3 ### 3 6,429 9,643 87.9 87.9 0.2
2006-Sep-14 Thu ### ### ### ### 60.8 60.8 0.0
2006-Sep-13 Wed ### ### ### 3 428,547 0 90.2 90.2 0.2
2006-Sep-12 Tue ### ### ### ### 48,950 0 ### ### 0.0
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri 0 0 0 0 0 0.0
2006-Sep-07 Thu ### ### 2.83 ### ### ### 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue 3 ### ### ### 35,929 0 25.9 25.9 0.0
2006-Sep-04 Mon ### ### ### ### 23.3 23.3 0.0
2006-Sep-01 Fri ### ### ### ### 69.1 69.1 0.0
2006-Aug-31 Thu 3 ### 3 ### 4,355 ### 67.8 67.8 0.0
2006-Aug-30 Wed ### ### ### ### 89.2 89.2 0.0
2006-Aug-29 Tue ### ### ### ### 5,345 0 66.5 66.5 0.0
2006-Aug-28 Mon 2.88 ### 2.88 ### 88.6 88.6 0.0
2006-Aug-25 Fri 2.85 ### 2.85 ### 197,771 281,823 ### ### 0.0
2006-Aug-24 Thu 2.82 2.82 2.78 2.78 ### ### 0.2
2006-Aug-23 Wed 2.8 2.82 2.8 2.82 29,020 81,546 ### ### ###
2006-Aug-22 Tue 2.82 2.82 2.82 2.82 69.0 69.0 ###
2006-Aug-21 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2006-Aug-18 Fri 2.8 2.8 2.77 2.77 14,779 41,159 20.2 20.2 0.2
2006-Aug-17 Thu 2.79 2.83 2.77 2.83 76.0 76.0 0.2
2006-Aug-16 Wed 2.8 2.8 2.8 2.8 ### ### 0.2
2006-Aug-15 Tue 2.78 2.78 2.77 2.77 ### ### 0.2
2006-Aug-14 Mon 2.85 2.88 2.85 2.88 ### ### 0.2
2006-Aug-11 Fri 2.87 ### 2.87 ### 5,170 ### 78.3 78.3 0.0
2006-Aug-10 Thu ### ### ### ### 15,341 0 68.7 68.7 0.0
2006-Aug-09 Wed ### ### ### ### ### ### 0.0
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon 2.78 ### 2.78 ### 93.5 93.5 0.0
2006-Aug-04 Fri 0 0 0 0 0 0.0
2006-Aug-03 Thu 2.84 2.85 2.81 2.83 61,624 ### 30.1 30.1 0.2
2006-Aug-02 Wed 2.8 2.8 2.78 2.78 ### ### 0.2
2006-Aug-01 Tue 2.79 2.8 2.73 2.8 ### ### 0.2
2006-Jul-31 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2006-Jul-28 Fri 2.8 2.8 2.79 2.8 ### ### 0.2
2006-Jul-27 Thu 2.75 2.79 2.75 2.79 71.8 71.8 ###
2006-Jul-26 Wed 0 0 0 0 0 0.0
2006-Jul-25 Tue 2.8 2.8 2.8 2.8 70.2 70.2 0.2
2006-Jul-24 Mon 2.79 2.79 2.71 2.71 ### ### ###
2006-Jul-21 Fri 2.78 2.8 2.78 2.8 1,225 ### 78.3 78.3 0.2
2006-Jul-20 Thu ### 2.79 ### 2.79 93.6 93.6 ###
2006-Jul-19 Wed 2.7 2.75 2.7 2.75 ### ### ###
2006-Jul-18 Tue ### 2.7 ### 2.7 81.2 81.2 0.2
2006-Jul-17 Mon ### ### ### ### 73.6 73.6 0.0
2006-Jul-14 Fri ### ### ### ### 78.2 78.2 0.0
2006-Jul-13 Thu ### ### ### ### ### ### 0.0
2006-Jul-12 Wed ### 2.7 ### 2.7 82.1 82.1 0.2
2006-Jul-11 Tue ### 2.7 ### ### 23.6 23.6 0.0
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri ### ### ### ### ### ### 0.0
2006-Jul-06 Thu ### ### ### ### 63.1 63.1 0.0
2006-Jul-05 Wed ### ### ### ### 81.6 81.6 0.0
2006-Jul-04 Tue ### ### ### ### 146,970 0 67.8 67.8 0.0
2006-Jul-03 Mon ### ### ### ### 78.6 78.6 0.0
2006-Jun-30 Fri ### 2.7 ### 2.7 ### ### 0.2
2006-Jun-28 Wed ### 2.7 ### 2.7 ### ### 0.2
2006-Jun-27 Tue ### 2.7 ### ### 21.8 21.8 0.0
2006-Jun-26 Mon 2.7 2.7 2.7 2.7 ### ### 0.2
2006-Jun-23 Fri 2.75 2.75 2.7 2.7 51,347 139,920 ### ### 0.2
2006-Jun-22 Thu 2.7 2.72 2.7 2.7 78,349 212,325 63.6 63.6 0.2
2006-Jun-21 Wed 2.7 2.7 ### 2.7 70.7 70.7 0.2
2006-Jun-20 Tue ### 2.7 ### 2.7 ### ### 0.2
2006-Jun-19 Mon ### 2.71 ### 2.7 ### ### 0.2
2006-Jun-16 Fri ### 2.7 ### 2.7 ### ### 0.2
2006-Jun-15 Thu 2.51 2.7 2.51 2.7 ### ### 0.2
2006-Jun-14 Wed 2.41 2.51 2.41 2.51 257,870 ### ### ### ###
2006-Jun-13 Tue 2.41 2.45 2.41 2.41 130,384 ### ### ### 0.2
2006-Jun-09 Fri 2.46 2.46 2.4 2.41 20.2 20.2 0.2
2006-Jun-08 Thu 2.47 2.47 2.46 2.46 51.3 51.3 0.2
2006-Jun-07 Wed 2.5 2.5 2.49 2.49 ### ### 0.2
2006-Jun-06 Tue 0 0 0 0 0 0.0
2006-Jun-05 Mon 2.52 2.52 2.52 2.52 68.6 68.6 ###
2006-Jun-02 Fri 2.53 2.53 2.5 2.5 13,956 ### ### ### 0.2
2006-Jun-01 Thu 2.5 2.5 2.47 2.47 ### ### ###
2006-May-31 Wed 2.47 2.5 2.47 2.5 ### ### 0.2
2006-May-30 Tue 2.53 2.53 2.47 2.47 6,180 15,450 14.1 14.1 ###
2006-May-29 Mon 2.5 2.52 2.47 2.52 72.0 72.0 ###
2006-May-26 Fri 2.46 2.5 2.46 2.5 30,721 76,188 76.5 76.5 0.2
2006-May-25 Thu 2.47 2.47 2.47 2.47 6,847 ### 75.3 75.3 ###
2006-May-24 Wed 2.46 2.47 2.46 2.47 18,423 ### 65.4 65.4 ###
2006-May-23 Tue 2.49 2.5 2.46 2.47 20,123 ### ### ### ###
2006-May-22 Mon 2.5 2.5 2.49 2.49 14,185 ### 59.9 59.9 0.2
2006-May-19 Fri 2.45 2.49 2.45 2.49 12,976 32,050 ### ### 0.2
2006-May-18 Thu 2.49 2.49 ### 2.45 31.0 31.0 0.2
2006-May-17 Wed 2.55 2.55 2.45 2.5 15.0 15.0 0.2
2006-May-16 Tue ### ### 2.59 2.59 25,970 ### ### ### 0.2
2006-May-15 Mon 2.54 ### 2.48 ### ### ### 0.0
2006-May-12 Fri ### ### 2.53 2.56 161,079 ### ### ### 0.2
2006-May-11 Thu ### ### 2.54 ### ### ### 0.0
2006-May-10 Wed ### ### ### ### 41,372 0 ### ### 0.0
2006-May-09 Tue ### ### ### ### ### ### 0.0
2006-May-08 Mon ### ### ### ### ### ### 0.0
2006-May-05 Fri 2.59 ### 2.4 ### 129,752 ### 62.2 62.2 0.0
2006-May-04 Thu 2.77 2.77 ### ### ### ### 0.0
2006-May-03 Wed 0 0 0 0 0 0.0
2006-May-02 Tue 2.75 2.8 2.75 2.79 ### ### ###
2006-May-01 Mon 2.8 2.8 2.75 2.8 67.3 67.3 0.2
2006-Apr-28 Fri 2.8 2.8 2.8 2.8 101,249 ### 69.0 69.0 0.2
2006-Apr-27 Thu 2.85 2.85 2.83 2.85 44,349 125,951 ### ### ###
2006-Apr-26 Wed 2.84 2.87 2.84 2.85 ### ### ###
2006-Apr-24 Mon 2.84 2.84 2.81 2.81 23,650 ### 27.3 27.3 ###
2006-Apr-21 Fri 2.8 2.8 2.8 2.8 ### ### 0.2
2006-Apr-20 Thu 2.8 2.84 2.8 2.8 ### ### 0.2
2006-Apr-19 Wed 2.83 2.85 2.83 2.84 128,359 ### ### ### 0.2
2006-Apr-18 Tue 2.8 2.84 2.75 2.83 16,254 45,429 72.9 72.9 0.2
2006-Apr-13 Thu 2.73 2.73 2.73 2.73 71.4 71.4 ###
2006-Apr-11 Tue 2.71 2.74 2.71 2.71 104,940 ### ### ### ###
2006-Apr-10 Mon ### 2.75 ### 2.71 284,240 ### ### ### ###
2006-Apr-07 Fri ### 2.75 ### 2.7 82.5 82.5 0.2
2006-Apr-06 Thu ### 2.7 ### ### 19,142 25,841 63.4 63.4 0.0
2006-Apr-05 Wed 0 0 0 0 0 0.0
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon ### ### ### ### 46,781 0 63.4 63.4 0.0
2006-Mar-31 Fri ### ### ### ### 25.4 25.4 0.0
2006-Mar-30 Thu ### ### ### ### 583,347 0 74.4 74.4 0.0
2006-Mar-29 Wed 2.58 ### 2.58 ### 27,670 ### 69.2 69.2 0.0
2006-Mar-28 Tue ### ### 2.58 ### 28,040 36,171 ### ### 0.0
2006-Mar-27 Mon ### ### ### ### ### ### 0.0
2006-Mar-24 Fri ### ### ### ### ### ### 0.0
2006-Mar-23 Thu ### ### 2.58 ### 29.5 29.5 0.0
2006-Mar-22 Wed ### ### 2.58 2.58 112,688 ### ### ### 0.2
2006-Mar-21 Tue ### ### ### ### ### ### 0.0
2006-Mar-20 Mon ### ### 2.59 ### 21,477 ### 69.7 69.7 0.0
2006-Mar-17 Fri ### ### ### ### 68.2 68.2 0.0
2006-Mar-16 Thu ### ### 2.58 ### 42,680 55,057 73.0 73.0 0.0
2006-Mar-15 Wed ### ### ### ### 69.0 69.0 0.0
2006-Mar-14 Tue 2.59 2.59 2.58 2.58 39,348 ### 34.3 34.3 0.2
2006-Mar-13 Mon 2.58 2.58 2.58 2.58 ### ### 0.2
2006-Mar-10 Fri 2.58 2.59 2.58 2.58 94,845 245,174 ### ### 0.2
2006-Mar-09 Thu 2.58 2.58 2.54 2.58 63.7 63.7 0.2
2006-Mar-08 Wed 2.59 2.59 2.59 2.59 ### ### 0.2
2006-Mar-07 Tue 2.53 ### 2.53 ### ### ### 0.0
2006-Mar-06 Mon ### ### 2.53 2.53 11.9 11.9 ###
2006-Mar-03 Fri 2.53 2.53 2.53 2.53 64.7 64.7 ###
2006-Mar-02 Thu 2.51 2.52 2.51 2.52 ### ### ###
2006-Mar-01 Wed ### ### 2.5 2.5 1,250 ### 9.7 9.7 0.2
2006-Feb-28 Tue 2.59 2.59 2.5 2.59 ### ### 0.2
2006-Feb-27 Mon 2.55 ### 2.55 ### 49,345 ### ### ### 0.0
2006-Feb-24 Fri 2.5 2.52 2.5 2.52 ### ### ###
2006-Feb-23 Thu 2.52 2.52 2.5 2.5 25.3 25.3 0.2
2006-Feb-22 Wed 2.49 2.52 2.49 2.52 43,979 ### ### ### ###
2006-Feb-21 Tue 2.46 2.5 2.46 2.5 38,355 95,120 ### ### 0.2
2006-Feb-20 Mon 2.46 2.46 2.46 2.46 ### ### 0.2
2006-Feb-17 Fri 2.46 2.46 2.46 2.46 70.1 70.1 0.2
2006-Feb-16 Thu 2.45 2.45 2.45 2.45 ### ### 0.2
2006-Feb-15 Wed 2.45 2.46 2.42 2.45 74.1 74.1 0.2
2006-Feb-14 Tue 2.45 2.49 2.45 2.45 27,040 66,788 ### ### 0.2
2006-Feb-13 Mon 2.43 2.45 2.42 2.45 82.9 82.9 0.2
2006-Feb-10 Fri 2.45 2.5 2.43 2.45 ### ### 0.2
2006-Feb-09 Thu 2.45 2.49 2.45 2.49 30,548 75,453 ### ### 0.2
2006-Feb-08 Wed 2.46 2.46 2.45 2.45 8,140 19,983 41.7 41.7 0.2
2006-Feb-07 Tue 2.45 2.45 2.45 2.45 8,558 ### ### ### 0.2
2006-Feb-06 Mon 2.45 2.46 2.45 2.45 48,544 119,175 63.5 63.5 0.2
2006-Feb-03 Fri 2.42 2.44 2.42 2.44 64,081 ### 78.8 78.8 0.2
2006-Feb-02 Thu 2.42 2.42 2.41 2.42 ### ### 0.2
2006-Feb-01 Wed 2.42 2.42 2.41 2.41 ### ### 0.2
2006-Jan-31 Tue 2.42 2.42 2.41 2.41 ### ### 0.2
2006-Jan-30 Mon 2.41 2.42 2.41 2.42 73.5 73.5 0.2
2006-Jan-27 Fri 2.41 2.42 2.41 2.42 ### ### 0.2
2006-Jan-25 Wed 2.41 2.41 2.41 2.41 ### ### 0.2
2006-Jan-24 Tue 2.42 2.42 2.41 2.41 9,080 21,928 31.5 31.5 0.2
2006-Jan-23 Mon 2.41 2.42 2.41 2.42 72.8 72.8 0.2
2006-Jan-20 Fri 2.4 2.42 2.4 2.42 43,123 103,926 72.4 72.4 0.2
2006-Jan-19 Thu 2.4 2.41 2.4 2.4 171,257 411,873 ### ### ###
2006-Jan-18 Wed 2.4 2.4 2.4 2.4 80.3 80.3 ###
2006-Jan-17 Tue 2.4 2.4 2.4 2.4 66.3 66.3 ###
2006-Jan-16 Mon 2.4 2.41 2.4 2.41 73.0 73.0 0.2
2006-Jan-13 Fri 2.4 2.4 2.4 2.4 64.7 64.7 ###
2006-Jan-12 Thu ### 2.4 ### 2.4 58,657 70,388 ### ### ###
2006-Jan-11 Wed ### ### ### ### ### ### 0.0
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri 2.4 2.42 2.4 2.42 ### ### 0.2
2006-Jan-05 Thu ### 2.4 ### 2.4 19,970 ### 79.1 79.1 ###
2006-Jan-04 Wed 2.4 2.4 ### ### 23.9 23.9 0.0
2006-Jan-03 Tue 2.4 2.4 2.4 2.4 64.3 64.3 ###
2005-Dec-30 Fri 2.42 2.42 2.42 2.42 ### ### 0.2
2005-Dec-29 Thu 2.4 2.4 ### ### ### ### 0.0
2005-Dec-28 Wed 2.4 2.4 ### 2.4 ### ### ###
2005-Dec-27 Tue 0 0 0 0 0 0.0
2005-Dec-23 Fri 0 0 0 0 0 0.0
2005-Dec-22 Thu 0 0 0 0 0 0.0
2005-Dec-21 Wed 2.41 2.46 2.4 2.44 89,873 ### ### ### 0.2
2005-Dec-20 Tue ### 2.45 ### 2.45 54,745 ### 91.9 91.9 0.2
2005-Dec-19 Mon ### 2.45 ### 2.45 65,656 80,428 92.4 92.4 0.2
2005-Dec-16 Fri ### ### ### ### 9,550 0 67.8 67.8 0.0
2005-Dec-15 Thu ### ### ### ### 46,142 0 80.9 80.9 0.0
2005-Dec-14 Wed ### ### ### ### 28.8 28.8 0.0
2005-Dec-13 Tue ### ### ### ### 44,870 0 ### ### 0.0
2005-Dec-12 Mon ### 2.4 ### ### 25.7 25.7 0.0
2005-Dec-09 Fri ### ### ### ### 31,747 0 ### ### 0.0
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed 2.28 ### 2.28 ### 148,748 169,572 ### ### 0.0
2005-Dec-06 Tue 2.28 2.28 2.28 2.28 169,428 ### ### ### 0.2
2005-Dec-05 Mon 2.28 2.28 2.27 2.28 16,829 38,285 ### ### 0.2
2005-Dec-02 Fri 2.28 2.28 2.27 2.28 193,849 ### 71.5 71.5 0.2
2005-Dec-01 Thu 2.29 2.29 2.28 2.28 74,151 ### 38.1 38.1 0.2
2005-Nov-30 Wed 2.28 2.29 2.28 2.29 ### ### ###
2005-Nov-29 Tue 2.25 2.29 2.25 2.26 27,885 ### ### ### ###
2005-Nov-28 Mon 2.26 2.26 2.25 2.25 26.2 26.2 ###
2005-Nov-25 Fri 2.28 2.28 2.26 2.26 25.3 25.3 ###
2005-Nov-24 Thu 2.28 ### 2.27 2.28 78,323 ### ### ### 0.2
2005-Nov-23 Wed 2.25 2.29 2.25 2.29 1,057,055 ### 83.7 83.7 ###
2005-Nov-22 Tue 2.25 2.29 2.25 2.28 26,779 60,788 ### ### 0.2
2005-Nov-21 Mon 2.25 2.28 2.24 2.28 ### ### 0.2
2005-Nov-18 Fri 2.26 2.26 2.26 2.26 9,870 ### ### ### ###
2005-Nov-17 Thu 2.25 2.27 2.24 2.27 ### ### 0.2
2005-Nov-16 Wed 2.24 2.27 2.24 2.27 ### ### 0.2
2005-Nov-15 Tue 2.27 2.27 2.24 2.26 30.2 30.2 ###
2005-Nov-14 Mon 2.26 2.27 2.23 2.27 23,980 53,955 ### ### 0.2
2005-Nov-11 Fri 2.27 2.27 2.27 2.27 ### ### 0.2
2005-Nov-10 Thu 2.27 2.28 2.25 2.26 ### ### ###
2005-Nov-09 Wed 2.25 2.27 2.25 2.26 75.8 75.8 ###
2005-Nov-08 Tue 2.27 2.27 2.27 2.27 68.7 68.7 0.2
2005-Nov-07 Mon 2.25 2.27 2.23 2.27 79.9 79.9 0.2
2005-Nov-04 Fri 2.23 2.25 2.23 2.25 140,870 315,548 78.3 78.3 ###
2005-Nov-03 Thu 2.23 2.23 2.23 2.23 ### ### ###
2005-Nov-02 Wed 2.25 2.29 2.25 2.25 74.2 74.2 ###
2005-Nov-01 Tue 2.28 2.28 2.25 2.25 ### ### ###
2005-Oct-31 Mon 2.27 2.28 2.27 2.28 ### ### 0.2
2005-Oct-28 Fri 2.25 2.25 2.25 2.25 102,458 ### 72.4 72.4 ###
2005-Oct-27 Thu 2.25 2.25 2.25 2.25 83,641 ### ### ### ###
2005-Oct-26 Wed 2.25 2.25 2.25 2.25 63.6 63.6 ###
2005-Oct-25 Tue 2.26 2.26 2.2 2.21 15.4 15.4 0.2
2005-Oct-24 Mon 2.27 2.27 2.27 2.27 ### ### 0.2
2005-Oct-21 Fri 2.2 2.28 2.2 2.28 87,375 195,720 ### ### 0.2
2005-Oct-20 Thu ### 2.2 ### 2.2 ### ### 0.2
2005-Oct-19 Wed 2.25 2.25 ### ### 189,656 ### 19.4 19.4 0.0
2005-Oct-18 Tue 2.25 2.25 2.25 2.25 ### ### ###
2005-Oct-17 Mon 2.25 2.26 2.25 2.26 90,355 203,750 72.6 72.6 ###
2005-Oct-14 Fri 2.27 2.27 ### 2.25 105,850 ### 29.3 29.3 ###
2005-Oct-13 Thu 2.26 2.26 2.26 2.26 70.9 70.9 ###
2005-Oct-12 Wed 2.28 2.29 2.26 2.29 ### ### ###
2005-Oct-11 Tue 2.26 2.28 2.26 2.28 79.6 79.6 0.2
2005-Oct-10 Mon 2.28 2.29 2.28 2.28 50,082 ### ### ### 0.2
2005-Oct-07 Fri 2.28 ### 2.28 ### 16,854 ### 66.8 66.8 0.0
2005-Oct-06 Thu 2.26 2.27 2.25 2.25 171,253 ### ### ### ###
2005-Oct-05 Wed 2.28 2.28 2.24 2.25 ### ### ###
2005-Oct-04 Tue 2.28 2.29 2.28 2.28 97,475 ### 71.7 71.7 0.2
2005-Oct-03 Mon 2.29 ### 2.29 2.29 ### ### ###
2005-Sep-30 Fri 2.28 ### 2.25 2.28 67.7 67.7 0.2
2005-Sep-29 Thu ### ### 2.28 ### ### ### 0.0
2005-Sep-28 Wed 2.28 ### 2.28 2.29 71,453 81,456 ### ### ###
2005-Sep-27 Tue 2.28 ### 2.28 2.29 73.2 73.2 ###
2005-Sep-26 Mon ### ### 2.28 2.29 43,825 ### ### ### ###
2005-Sep-23 Fri 2.27 ### 2.27 ### ### ### 0.0
2005-Sep-22 Thu 2.26 2.26 2.25 2.25 28.3 28.3 ###
2005-Sep-21 Wed ### ### 2.26 2.26 28,225 ### 15.1 15.1 ###
2005-Sep-20 Tue 2.25 2.25 2.25 2.25 103,350 ### 65.6 65.6 ###
2005-Sep-19 Mon ### ### 2.24 2.28 84,371 ### ### ### 0.2
2005-Sep-16 Fri 2.25 2.25 2.25 2.25 92,086 ### ### ### ###
2005-Sep-15 Thu 2.26 2.28 2.22 2.25 ### ### ###
2005-Sep-14 Wed ### ### 2.28 2.28 48,585 55,386 15.9 15.9 0.2
2005-Sep-13 Tue ### ### ### ### ### ### 0.0
2005-Sep-12 Mon 2.26 ### ### ### ### ### 0.0
2005-Sep-09 Fri ### ### 2.24 2.24 34,180 38,281 7.0 7.0 ###
2005-Sep-08 Thu ### ### 2.28 ### 45,550 51,926 72.1 72.1 0.0
2005-Sep-07 Wed 2.25 2.5 2.25 2.5 47,250 ### 98.9 98.9 0.2
2005-Sep-06 Tue 2.22 2.24 2.22 2.24 80.4 80.4 ###
2005-Sep-05 Mon ### 2.22 ### 2.22 45,573 50,586 87.8 87.8 0.2
2005-Sep-02 Fri ### ### ### ### 68.9 68.9 0.0
2005-Sep-01 Thu 2.2 2.22 ### ### ### ### 0.0
2005-Aug-31 Wed 2.23 2.23 ### ### 29,580 32,981 16.8 16.8 0.0
2005-Aug-30 Tue 2.21 2.28 2.21 2.22 71.2 71.2 0.2
2005-Aug-29 Mon 2.2 2.21 2.2 2.21 80,750 178,053 80.9 80.9 0.2
2005-Aug-26 Fri ### 2.2 ### 2.2 73.2 73.2 0.2
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed ### 2.2 ### ### 57,055 ### ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 74.8 74.8 0.0
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri ### ### ### ### 7,449 0 ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 31.5 31.5 0.0
2005-Aug-17 Wed ### ### ### ### 33,170 0 ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 22.5 22.5 0.0
2005-Aug-15 Mon ### 2.2 ### ### 4,550 ### 67.3 67.3 0.0
2005-Aug-12 Fri ### 2.2 ### ### 68.6 68.6 0.0
2005-Aug-11 Thu 2.2 2.2 ### ### 121,076 133,183 ### ### 0.0
2005-Aug-10 Wed ### 2.2 ### 2.2 29,086 ### 87.3 87.3 0.2
2005-Aug-09 Tue ### ### ### ### 70.3 70.3 0.0
2005-Aug-08 Mon ### ### ### ### 68.2 68.2 0.0
2005-Aug-05 Fri 2.2 2.2 ### ### ### ### 0.0
2005-Aug-04 Thu 2.2 2.21 ### 2.21 ### ### 0.2
2005-Aug-03 Wed ### 2.2 ### 2.2 87.4 87.4 0.2
2005-Aug-02 Tue ### ### ### ### 77,676 0 ### ### 0.0
2005-Aug-01 Mon ### ### ### ### ### ### 0.0
2005-Jul-29 Fri ### ### ### ### 59,340 0 ### ### 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### ### ### 0.0
2005-Jul-26 Tue 2.22 2.22 ### ### 49,372 ### ### ### 0.0
2005-Jul-25 Mon ### 2.22 ### 2.22 22,080 ### 84.9 84.9 0.2
2005-Jul-22 Fri ### ### ### ### 62.9 62.9 0.0
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 676,243 0 ### ### 0.0
2005-Jul-19 Tue ### 2.23 ### ### 13.9 13.9 0.0
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 42,822 0 82.6 82.6 0.0
2005-Jul-14 Thu ### ### ### ### 152,224 0 71.5 71.5 0.0
2005-Jul-13 Wed ### ### ### ### 0 0.0
2005-Jul-12 Tue ### ### ### ### 15.1 15.1 0.0
2005-Jul-11 Mon ### ### ### ### ### ### 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed ### ### ### ### ### ### 0.0
2005-Jul-05 Tue ### ### ### ### 48,920 0 68.3 68.3 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 61.2 61.2 0.0
2005-Jun-30 Thu ### ### ### ### 25.1 25.1 0.0
2005-Jun-29 Wed ### ### ### ### ### ### 0.0
2005-Jun-28 Tue ### ### ### ### 256,378 0 84.7 84.7 0.0
2005-Jun-27 Mon ### ### 2 ### ### ### 0.0
2005-Jun-24 Fri ### ### ### ### 67,475 0 18.7 18.7 0.0
2005-Jun-23 Thu ### ### ### ### 118,880 0 21.9 21.9 0.0
2005-Jun-22 Wed ### ### ### ### 16.9 16.9 0.0
2005-Jun-21 Tue ### ### ### ### 89.4 89.4 0.0
2005-Jun-20 Mon 2.2 2.2 ### ### ### ### 0.0
2005-Jun-17 Fri ### ### ### ### 279,374 0 ### ### 0.0
2005-Jun-16 Thu ### 2.2 ### ### 164,286 ### ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 29.4 29.4 0.0
2005-Jun-14 Tue 1.975 2 ### ### 121,420 121,420 ### ### 0.0
2005-Jun-10 Fri ### ### ### ### 768,083 0 ### ### 0.0
2005-Jun-09 Thu ### 1.975 ### ### 36,421 ### 25.5 25.5 0.0
2005-Jun-08 Wed ### ### ### ### 21.0 21.0 0.0
2005-Jun-07 Tue ### ### ### ### 71.5 71.5 0.0
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri ### ### 1.88 1.88 ### ### 0.1
2005-Jun-02 Thu ### ### ### ### 14,225 0 ### ### 0.0
2005-Jun-01 Wed 1.88 ### 1.88 ### ### ### 0.0
2005-May-31 Tue 1.88 ### 1.88 ### 357,829 336,359 ### ### 0.0
2005-May-30 Mon ### ### 1.89 ### ### ### 0.0
2005-May-27 Fri ### ### ### ### 66.2 66.2 0.0
2005-May-26 Thu ### ### ### ### ### ### 0.0
2005-May-25 Wed 1.85 1.88 1.85 1.88 8,983 16,753 ### ### 0.1
2005-May-24 Tue 1.855 1.855 ### ### 48,654 45,126 ### ### 0.0
2005-May-23 Mon ### ### ### ### 22,548 0 67.3 67.3 0.0
2005-May-20 Fri 1.85 1.85 1.85 1.85 ### ### 0.1
2005-May-19 Thu ### 1.84 ### 1.84 154,387 ### ### ### ###
2005-May-18 Wed 1.84 1.85 ### ### 13,950 ### ### ### 0.0
2005-May-17 Tue ### 1.84 ### ### 78.4 78.4 0.0
2005-May-16 Mon 1.845 1.845 ### ### 36.5 36.5 0.0
2005-May-13 Fri 1.845 1.85 1.84 1.85 ### ### 0.1
2005-May-12 Thu 1.845 1.845 ### 1.845 102,485 94,542 ### ### ###
2005-May-11 Wed 1.845 1.845 1.84 1.845 63,482 ### 67.0 67.0 ###
2005-May-10 Tue 1.83 1.85 1.83 1.85 5,370 9,880 ### ### 0.1
2005-May-09 Mon 1.85 1.85 1.85 1.85 0 0.1
2005-May-06 Fri 1.84 1.85 1.84 1.85 14,444 26,649 ### ### 0.1
2005-May-05 Thu 1.825 1.845 ### 1.845 79.1 79.1 ###
2005-May-04 Wed 1.845 1.845 1.82 1.825 8,976 16,448 37.9 37.9 ###
2005-May-03 Tue ### 1.84 ### 1.82 82.6 82.6 ###
2005-May-02 Mon 1.81 1.82 1.81 1.81 76.1 76.1 ###
2005-Apr-29 Fri 1.825 1.85 1.81 1.85 42,376 77,548 ### ### 0.1
2005-Apr-28 Thu ### ### 1.79 1.79 19,649 17,585 ### ### 0.1
2005-Apr-27 Wed 1.85 1.85 1.85 1.85 72.5 72.5 0.1
2005-Apr-26 Tue 1.84 1.85 1.84 1.84 34,228 63,150 ### ### ###
2005-Apr-22 Fri 1.8 1.84 1.79 1.84 3,729,027 6,768,184 ### ### ###
2005-Apr-21 Thu 1.84 1.85 1.81 1.81 21.3 21.3 ###
2005-Apr-20 Wed ### 1.83 ### 1.825 ### ### ###
2005-Apr-19 Tue ### 1.82 1.81 1.82 74,680 135,544 ### ### ###
2005-Apr-18 Mon 1.8 1.83 1.8 1.81 ### ### ###
2005-Apr-15 Fri 1.78 1.78 1.78 1.78 ### ### 0.1
2005-Apr-14 Thu 1.83 1.83 1.83 1.83 24,188 ### 80.1 80.1 ###
2005-Apr-13 Wed 1.85 1.86 1.81 ### 334,843 ### ### ### 0.0
2005-Apr-12 Tue 1.79 1.85 1.79 1.85 92.3 92.3 0.1
2005-Apr-11 Mon 1.785 1.785 1.785 1.785 7,950 ### 77.6 77.6 0.1
2005-Apr-08 Fri 1.775 1.775 1.76 1.775 ### ### ###
2005-Apr-07 Thu 1.76 1.775 1.75 1.775 78.6 78.6 ###
2005-Apr-06 Wed 1.78 1.78 1.75 1.775 62,285 ### 38.9 38.9 ###
2005-Apr-05 Tue 1.785 1.79 1.78 1.79 18,622 33,240 74.1 74.1 0.1
2005-Apr-04 Mon 1.78 1.78 1.78 1.78 76.8 76.8 0.1
2005-Apr-01 Fri 1.79 1.8 1.78 1.8 69.6 69.6 0.1
2005-Mar-31 Thu 1.82 1.82 1.76 1.8 143,949 ### ### ### 0.1
2005-Mar-30 Wed 1.79 1.79 1.78 1.78 ### ### 0.1
2005-Mar-29 Tue 1.84 1.85 1.77 1.78 140,357 254,046 ### ### 0.1
2005-Mar-24 Thu 1.82 1.82 1.82 1.82 77.7 77.7 ###
2005-Mar-23 Wed 1.82 1.82 1.77 1.82 ### ### ###
2005-Mar-22 Tue 1.85 1.85 1.85 1.85 76.4 76.4 0.1
2005-Mar-21 Mon 1.86 1.86 1.82 1.85 ### ### 0.1
2005-Mar-18 Fri 1.85 1.86 1.84 1.86 377,888 ### ### ### 0.1
2005-Mar-17 Thu 1.85 1.85 1.8 1.83 ### ### ###
2005-Mar-16 Wed 1.87 1.87 1.85 1.87 70.2 70.2 ###
2005-Mar-15 Tue 1.87 ### 1.87 1.87 437,848 409,387 ### ### ###
2005-Mar-14 Mon 1.82 1.85 1.82 1.85 83.3 83.3 0.1
2005-Mar-11 Fri 1.76 1.79 1.76 1.79 134,955 239,545 ### ### 0.1
2005-Mar-10 Thu 1.77 1.78 1.75 1.76 31.7 31.7 0.1
2005-Mar-09 Wed 1.76 1.76 1.75 1.75 32.2 32.2 0.1
2005-Mar-08 Tue 1.76 1.76 1.74 1.74 ### ### 0.1
2005-Mar-07 Mon 1.76 1.77 1.76 1.76 68.4 68.4 0.1
2005-Mar-04 Fri 1.74 1.78 1.74 1.75 115,949 204,070 71.8 71.8 0.1
2005-Mar-03 Thu 1.72 1.74 1.72 1.72 84,154 145,586 68.5 68.5 0.1
2005-Mar-02 Wed 1.71 1.72 1.7 1.72 72.7 72.7 0.1
2005-Mar-01 Tue 1.72 1.72 ### 1.72 ### ### 0.1
2005-Feb-28 Mon 1.7 1.72 ### 1.7 68.4 68.4 ###
2005-Feb-25 Fri ### 1.7 ### ### 35,725 ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed ### ### ### ### 77.6 77.6 0.0
2005-Feb-22 Tue ### 1.7 ### 1.7 42,586 ### ### ### ###
2005-Feb-21 Mon ### 1.7 ### ### ### ### 0.0
2005-Feb-18 Fri 1.7 1.7 ### ### ### ### 0.0
2005-Feb-17 Thu ### 1.71 ### 1.71 79.4 79.4 0.1
2005-Feb-16 Wed ### ### ### ### 15,080 0 73.6 73.6 0.0
2005-Feb-15 Tue 1.7 1.7 ### 1.7 183,345 155,843 73.7 73.7 ###
2005-Feb-14 Mon 1.73 1.73 ### ### 15.9 15.9 0.0
2005-Feb-11 Fri 1.73 1.74 1.72 1.72 25.3 25.3 0.1
2005-Feb-10 Thu 1.73 1.74 1.71 1.72 112,152 ### ### ### 0.1
2005-Feb-09 Wed 1.72 1.72 1.71 1.72 73.8 73.8 0.1
2005-Feb-08 Tue 1.71 1.72 1.71 1.72 34,048 ### 76.1 76.1 0.1
2005-Feb-07 Mon 1.71 1.71 1.7 1.71 154,378 ### ### ### 0.1
2005-Feb-04 Fri 1.73 1.73 1.7 1.7 18.7 18.7 ###
2005-Feb-03 Thu 1.74 1.74 1.7 1.73 ### ### ###
2005-Feb-02 Wed 1.73 1.75 1.73 1.75 79.0 79.0 0.1
2005-Feb-01 Tue 1.72 1.74 1.72 1.74 17,875 30,923 ### ### 0.1
2005-Jan-31 Mon 1.72 1.72 1.71 1.71 33.0 33.0 0.1
2005-Jan-28 Fri 1.73 1.73 1.71 1.72 92,725 159,487 ### ### 0.1
2005-Jan-27 Thu 1.71 1.71 1.71 1.71 ### ### 0.1
2005-Jan-25 Tue 1.7 1.71 1.7 1.7 72.2 72.2 ###
2005-Jan-24 Mon 1.72 1.72 1.71 1.72 ### ### 0.1
2005-Jan-21 Fri 1.73 1.75 1.7 1.72 26.1 26.1 0.1
2005-Jan-20 Thu 1.73 1.74 1.73 1.73 72.4 72.4 ###
2005-Jan-19 Wed 1.74 1.74 1.73 1.73 34.7 34.7 ###
2005-Jan-18 Tue 1.72 1.74 1.72 1.74 80.9 80.9 0.1
2005-Jan-17 Mon 1.72 1.72 1.7 1.71 26.4 26.4 0.1
2005-Jan-14 Fri 1.71 1.72 1.7 1.72 76.7 76.7 0.1
2005-Jan-13 Thu 1.7 1.71 1.7 1.71 73.8 73.8 0.1
2005-Jan-12 Wed 1.7 1.71 1.7 1.7 139,279 237,470 ### ### ###
2005-Jan-11 Tue 1.71 1.71 1.7 1.7 27.2 27.2 ###
2005-Jan-10 Mon 1.7 1.7 1.7 1.7 ### ### ###
2005-Jan-07 Fri 1.71 1.72 1.7 1.7 ### ### ###
2005-Jan-06 Thu 1.7 1.7 1.7 1.7 60,653 ### 69.0 69.0 ###
2005-Jan-05 Wed ### 1.71 ### 1.71 82.7 82.7 0.1
2005-Jan-04 Tue ### ### ### ### 74.0 74.0 0.0
2004-Dec-31 Fri ### ### ### ### 83,251 0 ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 87.2 87.2 0.0
2004-Dec-29 Wed ### ### ### ### 83.5 83.5 0.0
2004-Dec-24 Fri ### ### ### ### 16,749 0 ### ### 0.0
2004-Dec-23 Thu ### ### ### ### ### ### 0.0
2004-Dec-22 Wed ### ### ### ### 79.2 79.2 0.0
2004-Dec-21 Tue ### ### ### ### 79.5 79.5 0.0
2004-Dec-20 Mon ### ### ### ### 105,143 0 24.3 24.3 0.0
2004-Dec-17 Fri ### ### ### ### 3,477 0 65.2 65.2 0.0
2004-Dec-16 Thu ### ### ### ### 49,420 0 ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 22.5 22.5 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 76.7 76.7 0.0
2004-Dec-10 Fri ### ### ### ### 71.4 71.4 0.0
2004-Dec-09 Thu ### ### ### ### 34.5 34.5 0.0
2004-Dec-08 Wed ### ### ### ### 63,480 0 ### ### 0.0
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon ### ### ### ### ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 73.7 73.7 0.0
2004-Dec-02 Thu 1.7 1.7 ### 1.7 ### ### ###
2004-Dec-01 Wed 1.7 1.7 1.7 1.7 72.6 72.6 ###
2004-Nov-30 Tue 1.71 1.72 1.71 1.71 219,180 ### 68.7 68.7 0.1
2004-Nov-29 Mon 1.72 1.72 1.71 1.72 70.2 70.2 0.1
2004-Nov-26 Fri 1.72 1.72 1.72 1.72 ### ### 0.1
2004-Nov-25 Thu 1.73 1.74 1.72 1.72 43,124 ### ### ### 0.1
2004-Nov-24 Wed 1.71 1.73 1.71 1.72 ### ### 0.1
2004-Nov-23 Tue 1.71 1.72 1.7 1.72 247,584 ### 69.3 69.3 0.1
2004-Nov-22 Mon 1.71 1.73 1.71 1.71 77.6 77.6 0.1
2004-Nov-19 Fri 1.72 1.72 1.71 1.71 38,452 65,945 ### ### 0.1
2004-Nov-18 Thu 1.73 1.73 1.71 1.73 121,878 ### ### ### ###
2004-Nov-17 Wed 1.73 1.74 1.72 1.74 107,554 ### ### ### 0.1
2004-Nov-16 Tue 1.73 1.75 1.73 1.75 83.4 83.4 0.1
2004-Nov-15 Mon 1.75 1.75 1.73 1.73 230,280 400,687 22.0 22.0 ###
2004-Nov-12 Fri 1.75 1.75 1.74 1.75 65.9 65.9 0.1
2004-Nov-11 Thu 1.74 1.75 1.74 1.75 72.0 72.0 0.1
2004-Nov-10 Wed 1.74 1.77 1.71 1.72 201,282 ### 22.2 22.2 0.1
2004-Nov-09 Tue 1.74 1.76 1.72 1.75 109,770 ### 73.9 73.9 0.1
2004-Nov-08 Mon 1.72 1.75 1.72 1.74 ### ### 0.1
2004-Nov-05 Fri 1.72 1.72 1.71 1.72 ### ### 0.1
2004-Nov-04 Thu 1.73 1.76 1.71 1.71 22.5 22.5 0.1
2004-Nov-03 Wed 1.71 1.71 1.71 1.71 66.4 66.4 0.1
2004-Nov-02 Tue ### 1.71 ### 1.71 7,284 6,227 82.7 82.7 0.1
2004-Nov-01 Mon 1.7 1.71 ### ### 42,542 36,373 ### ### 0.0
2004-Oct-29 Fri 1.71 1.71 ### ### ### ### 0.0
2004-Oct-28 Thu 1.7 1.73 ### 1.71 94,178 ### 69.8 69.8 0.1
2004-Oct-27 Wed ### 1.75 ### 1.71 58,573 51,251 ### ### 0.1
2004-Oct-26 Tue ### 1.7 ### ### 31.1 31.1 0.0
2004-Oct-25 Mon ### ### ### ### ### ### 0.0
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu ### ### ### ### 36,355 0 18.3 18.3 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 75,224 0 28.6 28.6 0.0
2004-Oct-18 Mon ### 1.72 ### ### 70.6 70.6 0.0
2004-Oct-15 Fri ### 1.7 ### ### ### ### 0.0
2004-Oct-14 Thu ### 1.74 ### ### 58,829 51,181 82.5 82.5 0.0
2004-Oct-13 Wed ### 1.71 ### ### ### ### 0.0
2004-Oct-12 Tue ### ### ### ### 65.1 65.1 0.0
2004-Oct-11 Mon ### ### ### ### 303,520 0 21.0 21.0 0.0
2004-Oct-08 Fri ### ### ### ### 69.5 69.5 0.0
2004-Oct-07 Thu ### ### ### ### 42,589 0 20.4 20.4 0.0
2004-Oct-06 Wed ### ### ### ### 69.2 69.2 0.0
2004-Oct-05 Tue ### ### ### ### 29,851 0 70.1 70.1 0.0
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 56,280 0 ### ### 0.0
2004-Sep-30 Thu ### ### ### ### 99,450 0 ### ### 0.0
2004-Sep-29 Wed ### ### ### ### ### ### 0.0
2004-Sep-28 Tue 1.57 1.58 1.57 1.58 34,023 53,586 ### ### 0.1
2004-Sep-27 Mon 1.56 1.57 1.56 1.57 77.8 77.8 0.1
2004-Sep-24 Fri 1.57 1.57 1.56 1.56 ### ### ###
2004-Sep-23 Thu 1.57 ### 1.57 1.59 80.2 80.2 ###
2004-Sep-22 Wed 1.58 1.58 1.54 1.56 18.9 18.9 ###
2004-Sep-21 Tue 1.56 1.58 1.56 1.58 26,155 ### ### ### 0.1
2004-Sep-20 Mon 1.58 1.58 1.55 1.58 72.4 72.4 0.1
2004-Sep-17 Fri 1.58 1.58 1.58 1.58 ### ### 0.1
2004-Sep-16 Thu 1.56 1.58 1.56 1.58 77.1 77.1 0.1
2004-Sep-15 Wed 1.56 1.56 1.55 1.56 34,687 ### ### ### ###
2004-Sep-14 Tue ### ### 1.54 1.54 ### ### ###
2004-Sep-13 Mon ### ### ### ### 27.3 27.3 0.0
2004-Sep-10 Fri 1.56 ### 1.56 ### ### ### 0.0
2004-Sep-09 Thu 1.55 1.55 1.53 1.55 ### ### ###
2004-Sep-08 Wed 1.53 1.57 1.53 1.57 91.0 91.0 0.1
2004-Sep-07 Tue 1.51 1.53 1.51 1.52 132,450 201,324 76.9 76.9 0.1
2004-Sep-06 Mon 1.53 1.53 1.51 1.51 21.5 21.5 0.1
2004-Sep-03 Fri 1.52 1.53 1.51 1.53 124,287 ### ### ### ###
2004-Sep-02 Thu 1.53 1.58 1.52 1.52 310,989 ### ### ### 0.1
2004-Sep-01 Wed 1.49 1.54 1.49 1.53 90.6 90.6 ###
2004-Aug-31 Tue 1.47 1.48 1.46 1.48 75.3 75.3 0.1
2004-Aug-30 Mon 1.47 1.49 1.47 1.49 ### ### ###
2004-Aug-27 Fri 1.48 1.49 1.48 1.48 ### ### 0.1
2004-Aug-26 Thu 1.46 1.48 1.45 1.46 528,274 773,921 70.6 70.6 0.1
2004-Aug-25 Wed 1.45 1.45 1.45 1.45 68.2 68.2 ###
2004-Aug-24 Tue 1.43 1.45 1.43 1.45 48,940 70,473 ### ### ###
2004-Aug-23 Mon 1.45 1.47 1.43 1.43 100,426 ### ### ### 0.1
2004-Aug-20 Fri 1.45 1.45 1.44 1.44 29,270 ### ### ### 0.1
2004-Aug-19 Thu 1.46 1.46 1.45 1.46 ### ### 0.1
2004-Aug-18 Wed 1.48 1.48 1.47 1.47 37,385 55,142 28.5 28.5 ###
2004-Aug-17 Tue 1.49 1.49 1.48 1.48 20,657 30,675 26.0 26.0 0.1
2004-Aug-16 Mon 1.49 1.5 1.49 1.5 42,159 63,027 83.0 83.0 0.1
2004-Aug-13 Fri 1.5 1.5 1.48 1.48 21.5 21.5 0.1
2004-Aug-12 Thu 1.51 1.51 1.5 1.51 73.8 73.8 0.1
2004-Aug-11 Wed 1.5 1.51 1.48 1.49 ### ### ###
2004-Aug-10 Tue 1.51 1.51 1.5 1.51 ### ### 0.1
2004-Aug-09 Mon 1.5 1.5 1.5 1.5 25,789 38,683 75.0 75.0 0.1
2004-Aug-06 Fri 1.52 1.54 1.5 1.51 28.2 28.2 0.1
2004-Aug-05 Thu 1.5 1.53 1.5 1.51 76.0 76.0 0.1
2004-Aug-04 Wed 1.47 1.49 1.46 1.49 83.7 83.7 ###
2004-Aug-03 Tue 1.46 1.47 1.45 1.47 77.0 77.0 ###
2004-Aug-02 Mon 1.46 1.46 1.45 1.46 68.4 68.4 0.1
2004-Jul-30 Fri 1.45 1.46 1.45 1.46 69.5 69.5 0.1
2004-Jul-29 Thu 1.46 1.46 1.45 1.46 71.6 71.6 0.1
2004-Jul-28 Wed 1.45 1.49 1.43 1.48 ### ### 0.1
2004-Jul-27 Tue ### 1.45 ### 1.43 475,176 ### ### ### 0.1
2004-Jul-26 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-23 Fri ### ### ### ### 15.0 15.0 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### ### ### 0.0
2004-Jul-20 Tue ### 1.4 ### ### ### ### 0.0
2004-Jul-19 Mon ### ### ### ### ### ### 0.0
2004-Jul-16 Fri ### ### ### ### 43,128 0 ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 73.4 73.4 0.0
2004-Jul-14 Wed ### ### ### ### 81.0 81.0 0.0
2004-Jul-13 Tue ### ### ### ### 32,251 0 73.6 73.6 0.0
2004-Jul-12 Mon ### ### ### ### 58,274 0 28.1 28.1 0.0
2004-Jul-09 Fri ### ### ### ### 74.7 74.7 0.0
2004-Jul-08 Thu ### ### ### ### 154,951 0 81.8 81.8 0.0
2004-Jul-07 Wed ### ### 1.29 ### 65.2 65.2 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon ### ### 1.28 ### 66.4 66.4 0.0
2004-Jul-02 Fri ### ### 1.29 1.29 158,070 101,955 22.5 22.5 0.1
2004-Jul-01 Thu ### ### ### ### 252,650 0 ### ### 0.0
2004-Jun-30 Wed ### ### ### ### 237,846 0 ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 76.4 76.4 0.0
2004-Jun-28 Mon 1.28 ### 1.28 ### 181,082 ### 85.7 85.7 0.0
2004-Jun-25 Fri 1.28 1.28 1.28 1.28 ### ### ###
2004-Jun-24 Thu 1.24 1.28 1.24 1.28 114,571 144,359 ### ### ###
2004-Jun-23 Wed ### ### ### ### 139,081 0 71.5 71.5 0.0
2004-Jun-22 Tue ### ### ### ### 75,550 0 78.8 78.8 0.0
2004-Jun-21 Mon ### ### ### ### 104,350 0 24.1 24.1 0.0
2004-Jun-18 Fri ### ### ### ### 9.7 9.7 0.0
2004-Jun-17 Thu ### ### ### ### 82.5 82.5 0.0
2004-Jun-16 Wed ### ### ### ### 21,770 0 ### ### 0.0
2004-Jun-15 Tue ### ### 1.29 ### 83.6 83.6 0.0
2004-Jun-14 Mon 1.28 ### 1.27 ### 84.0 84.0 0.0
2004-Jun-11 Fri 1.28 ### 1.27 ### ### ### 0.0
2004-Jun-10 Thu 1.28 1.28 1.28 1.28 196,922 ### ### ### ###
2004-Jun-09 Wed 1.28 1.28 1.26 1.26 21.2 21.2 ###
2004-Jun-08 Tue 1.29 1.29 1.26 1.26 53,178 ### ### ### ###
2004-Jun-07 Mon 1.28 1.29 1.28 1.29 81.0 81.0 0.1
2004-Jun-04 Fri 1.26 1.29 1.26 1.29 ### ### 0.1
2004-Jun-03 Thu 1.26 1.26 1.26 1.26 74.2 74.2 ###
2004-Jun-02 Wed 1.25 1.25 1.25 1.25 128,475 ### 69.5 69.5 ###
2004-Jun-01 Tue 1.24 1.24 1.24 1.24 194,345 240,987 ### ### 0.1
2004-May-31 Mon 1.25 1.25 1.24 1.24 97,355 ### ### ### 0.1
2004-May-28 Fri 1.24 1.25 1.24 1.25 ### ### ###
2004-May-27 Thu 1.23 1.23 1.23 1.23 64.3 64.3 0.1
2004-May-26 Wed 1.22 1.23 1.22 1.23 20,972 ### ### ### 0.1
2004-May-25 Tue 1.2 1.22 1.2 1.22 86.5 86.5 0.1
2004-May-24 Mon 1.22 1.22 1.22 1.22 76.7 76.7 0.1
2004-May-21 Fri 1.2 1.21 1.2 1.21 ### ### ###
2004-May-20 Thu 1.2 1.2 1.2 1.2 72.9 72.9 0.1
2004-May-19 Wed 1.22 1.22 1.2 1.2 26,378 ### ### ### 0.1
2004-May-18 Tue 1.2 1.22 1.2 1.22 33,920 41,043 ### ### 0.1
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri ### 1.2 ### ### 252,850 ### 75.8 75.8 0.0
2004-May-13 Thu 1.2 1.2 1.2 1.2 75.5 75.5 0.1
2004-May-12 Wed 1.21 1.21 ### 1.2 200,249 121,150 23.9 23.9 0.1
2004-May-11 Tue 1.22 1.22 1.21 1.21 27.5 27.5 ###
2004-May-10 Mon 1.21 1.22 1.21 1.21 83.3 83.3 ###
2004-May-07 Fri 1.21 1.21 1.21 1.21 0 ###
2004-May-06 Thu 1.21 1.21 1.21 1.21 39,051 47,251 ### ### ###
2004-May-05 Wed 1.22 1.22 1.2 1.21 175,878 ### ### ### ###
2004-May-04 Tue 1.21 1.22 1.21 1.22 108,429 131,741 ### ### 0.1
2004-May-03 Mon 1.21 1.21 1.21 1.21 78.6 78.6 ###
2004-Apr-30 Fri 1.2 1.22 1.2 1.21 168,527 ### ### ### ###
2004-Apr-29 Thu 1.2 1.2 ### ### ### ### 0.0
2004-Apr-28 Wed 1.22 1.22 1.2 1.2 83,322 ### ### ### 0.1
2004-Apr-27 Tue 1.22 1.22 1.21 1.22 74.4 74.4 0.1
2004-Apr-26 Mon ### 1.21 ### 1.2 26,458 ### 84.1 84.1 0.1
2004-Apr-23 Fri ### ### ### ### 67.6 67.6 0.0
2004-Apr-22 Thu 1.2 1.21 1.2 1.21 63,042 ### ### ### ###
2004-Apr-21 Wed ### 1.2 ### ### ### ### 0.0
2004-Apr-20 Tue 1.2 1.2 ### 1.2 70.4 70.4 0.1
2004-Apr-19 Mon 1.22 1.22 1.2 1.2 91,450 110,654 22.5 22.5 0.1
2004-Apr-16 Fri 1.22 1.22 1.22 1.22 41,350 50,447 ### ### 0.1
2004-Apr-15 Thu 1.22 1.22 1.22 1.22 ### ### 0.1
2004-Apr-14 Wed ### 1.23 ### 1.23 ### ### 0.1
2004-Apr-13 Tue ### 1.2 ### ### ### ### 0.0
2004-Apr-08 Thu 1.2 1.2 ### ### 526,449 ### ### ### 0.0
2004-Apr-07 Wed 1.21 1.21 1.2 1.2 29.4 29.4 0.1
2004-Apr-06 Tue 1.2 1.21 1.2 1.21 82.2 82.2 ###
2004-Apr-05 Mon 1.21 1.21 1.2 1.2 ### ### 0.1
2004-Apr-02 Fri 1.2 1.21 1.2 1.2 ### ### 0.1
2004-Apr-01 Thu 1.21 1.21 1.21 1.21 ### ### ###
2004-Mar-31 Wed 1.2 1.22 1.2 1.22 ### ### 0.1
2004-Mar-30 Tue 1.2 1.21 ### 1.21 77.0 77.0 ###
2004-Mar-29 Mon 1.2 1.2 ### 1.2 44,955 26,973 74.4 74.4 0.1
2004-Mar-26 Fri ### ### ### ### 74.4 74.4 0.0
2004-Mar-25 Thu ### ### ### ### 23,373 0 ### ### 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 ### 1.2 ### 1.2 73.7 73.7 0.1
2004-Mar-18 Thu 1.2 1.2 ### ### 183,884 ### 29.8 29.8 0.0
2004-Mar-17 Wed 1.2 1.2 ### 1.2 67.8 67.8 0.1
2004-Mar-16 Tue 1.2 1.2 ### 1.2 75,970 45,582 ### ### 0.1
2004-Mar-15 Mon ### 1.2 ### 1.2 417,076 250,245 79.9 79.9 0.1
2004-Mar-12 Fri ### ### ### ### 83.8 83.8 0.0
2004-Mar-11 Thu ### ### ### ### 72.2 72.2 0.0
2004-Mar-10 Wed ### ### ### ### 217,370 0 ### ### 0.0
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri 1.74 1.78 1.74 1.75 115,949 204,070 ### ### 0.1
2004-Mar-04 Thu ### ### ### ### ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 71.3 71.3 0.0
2004-Mar-02 Tue ### ### ### ### 42,570 0 72.9 72.9 0.0
2004-Mar-01 Mon ### ### ### ### 69.7 69.7 0.0
2004-Feb-27 Fri ### ### ### ### 16,783 0 ### ### 0.0
2004-Feb-26 Thu ### ### ### ### 73.5 73.5 0.0
2004-Feb-25 Wed ### ### ### ### 77.5 77.5 0.0
2004-Feb-24 Tue ### ### ### ### 77.2 77.2 0.0
2004-Feb-23 Mon ### ### ### ### 301,182 0 22.5 22.5 0.0
2004-Feb-20 Fri ### ### ### ### ### ### 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 136,080 0 66.0 66.0 0.0
2004-Feb-17 Tue ### ### ### ### 23.7 23.7 0.0
2004-Feb-16 Mon ### ### ### ### 173,770 0 ### ### 0.0
2004-Feb-13 Fri ### ### ### ### 144,945 0 76.1 76.1 0.0
2004-Feb-12 Thu ### ### ### ### ### ### 0.0
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue ### ### ### ### 419,321 0 ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 71.2 71.2 0.0
2004-Feb-06 Fri ### ### ### ### 74.1 74.1 0.0
2004-Feb-05 Thu ### ### ### ### 74.1 74.1 0.0
2004-Feb-04 Wed ### ### ### ### 119,380 0 87.0 87.0 0.0
2004-Feb-03 Tue ### ### ### ### 81,743 0 15.3 15.3 0.0
2004-Feb-02 Mon ### ### ### ### 73.1 73.1 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu ### ### ### ### 33,242 0 29.1 29.1 0.0
2004-Jan-28 Wed ### ### ### ### 128,158 0 74.8 74.8 0.0
2004-Jan-27 Tue ### ### ### ### 155,842 0 ### ### 0.0
2004-Jan-23 Fri ### ### ### ### 108,252 0 73.0 73.0 0.0
2004-Jan-22 Thu ### ### ### ### 460,375 0 ### ### 0.0
2004-Jan-21 Wed ### ### ### ### 145,443 0 25.3 25.3 0.0
2004-Jan-20 Tue ### ### ### ### 76.3 76.3 0.0
2004-Jan-19 Mon ### ### ### ### 31.0 31.0 0.0
2004-Jan-16 Fri ### ### ### ### 79.2 79.2 0.0
2004-Jan-15 Thu ### ### ### ### ### ### 0.0
2004-Jan-14 Wed ### ### ### ### 419,572 0 72.1 72.1 0.0
2004-Jan-13 Tue ### ### ### ### ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 69.5 69.5 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### ### ### 0.0
2004-Jan-06 Tue ### ### ### ### 24.7 24.7 0.0
2004-Jan-05 Mon ### ### ### ### 75.4 75.4 0.0
2004-Jan-02 Fri ### ### ### ### 750 0 ### ### 0.0
2003-Dec-31 Wed ### ### ### ### 76.8 76.8 0.0
2003-Dec-30 Tue ### ### ### ### 62,885 0 ### ### 0.0
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### 168,187 0 ### ### 0.0
2003-Dec-22 Mon ### ### ### ### 24.2 24.2 0.0
2003-Dec-19 Fri ### ### ### ### 75.7 75.7 0.0
2003-Dec-18 Thu ### ### ### ### 253,545 0 20.2 20.2 0.0
2003-Dec-17 Wed ### ### ### ### ### ### 0.0
2003-Dec-16 Tue ### ### ### ### 79.0 79.0 0.0
2003-Dec-15 Mon ### ### ### ### ### ### 0.0
2003-Dec-12 Fri ### ### ### ### 791,055 0 ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 332,945 0 33.7 33.7 0.0
2003-Dec-10 Wed ### ### ### ### 305,758 0 75.6 75.6 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon ### ### ### ### 246,185 0 25.1 25.1 0.0
2003-Dec-05 Fri ### ### ### ### 78.5 78.5 0.0
2003-Dec-04 Thu ### ### ### ### 71.5 71.5 0.0
2003-Dec-03 Wed ### ### ### ### 962,975 0 ### ### 0.0
2003-Dec-02 Tue ### ### ### ### ### ### 0.0
2003-Dec-01 Mon ### ### ### ### 538,370 0 ### ### 0.0
2003-Nov-28 Fri ### ### ### ### 226,745 0 ### ### 0.0
2003-Nov-27 Thu ### ### ### ### 943,349 0 67.7 67.7 0.0
2003-Nov-26 Wed ### ### ### ### ### ### 0.0
2003-Nov-25 Tue ### ### ### ### ### ### 0.0
2003-Nov-24 Mon ### ### ### ### 73.7 73.7 0.0
2003-Nov-21 Fri ### ### ### ### ### ### 0.0
2003-Nov-20 Thu ### ### ### ### 1,028,980 0 ### ### 0.0
2003-Nov-19 Wed ### ### ### ### 390,650 0 ### ### 0.0
2003-Nov-18 Tue ### ### ### ### 1,993,275 0 78.7 78.7 0.0
2003-Nov-17 Mon ### ### ### ### 1,064,755 0 24.3 24.3 0.0
2003-Nov-14 Fri ### ### ### ### ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 2,301,623 0 84.1 84.1 0.0
2003-Nov-12 Wed ### ### ### ### 7,378,926 0 ### ### 0.0

     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 2026-03-26 06:28:51 thru 2026-03-26 06:28:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000