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 Fri 24-Apr-19 11:56:23 AM AEST

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

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

(LNN) LION NATHAN LIMITED Daily Prices...

     Prev Section TOC    Company Info for LNN    Limits Next Section


Company Details for (LNN) LION NATHAN LIMITED

Listing Code LNN
Listing Name LION NATHAN LIMITED
GICS Sector Food Beverage & Tobacco
ISIN Name LION NATHAN LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000LNN6


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for LNN .. Wednesday 7th October 2009

LNN 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 2.73 ### 0.0
MAX ### 23,474,743 98.5


Font Format Legend

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


1 2 3 Next >>


End of day Prices (full format),

1200 Days for (LNN) LION NATHAN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.512
2009-Oct-28 Wed 11.46 11.46 11.46 11.46 0 0.8
2009-Oct-27 Tue 11.46 11.46 11.46 11.46 0 0.8
2009-Oct-26 Mon 11.46 11.46 11.46 11.46 0 0.8
2009-Oct-23 Fri 11.46 11.46 11.46 11.46 0 0.8
2009-Oct-22 Thu 11.46 11.46 11.46 11.46 0 0.8
2009-Oct-21 Wed 11.46 11.46 11.46 11.46 0 0.8
2009-Oct-20 Tue 11.46 11.46 11.46 11.46 0 0.8
2009-Oct-19 Mon 11.46 11.46 11.46 11.46 0 0.8
2009-Oct-16 Fri 11.46 11.46 11.46 11.46 0 0.8
2009-Oct-15 Thu 11.46 11.46 11.46 11.46 0 0.8
2009-Oct-14 Wed 11.46 11.46 11.46 11.46 0 0.8
2009-Oct-13 Tue 11.46 11.46 11.46 11.46 0 0.8
2009-Oct-12 Mon 11.46 11.46 11.46 11.46 0 0.8
2009-Oct-09 Fri 11.46 11.46 11.46 11.46 0 0.8
2009-Oct-08 Thu 11.46 11.46 11.46 11.46 0 0.8
2009-Oct-07 Wed 11.46 11.47 11.45 11.46 9,540,120 109,329,775 64.1 64.1 0.8
2009-Oct-06 Tue 11.46 11.47 11.46 11.47 ### ### ###
2009-Oct-05 Mon 11.45 11.46 11.45 11.46 428,478 ### 73.0 73.0 0.8
2009-Oct-02 Fri 11.45 11.46 11.44 11.45 ### ### 0.8
2009-Oct-01 Thu 11.44 11.45 11.44 11.45 70.8 70.8 0.8
2009-Sep-30 Wed 11.45 11.45 11.44 11.45 68.2 68.2 0.8
2009-Sep-29 Tue 11.43 11.44 11.43 11.44 70.2 70.2 0.8
2009-Sep-28 Mon 11.43 11.44 11.43 11.44 ### ### 0.8
2009-Sep-25 Fri 11.44 11.44 11.42 11.44 4,165,684 ### ### ### 0.8
2009-Sep-24 Thu 11.44 11.44 11.43 11.43 2,086,975 23,864,559 ### ### ###
2009-Sep-23 Wed 11.44 11.45 11.43 11.43 ### ### ###
2009-Sep-22 Tue 11.43 11.44 11.43 11.43 13,025,841 ### ### ### ###
2009-Sep-21 Mon 11.44 11.45 11.43 11.43 ### ### ###
2009-Sep-18 Fri ### ### ### ### ### ### 0.0
2009-Sep-17 Thu ### ### ### ### 8,893,449 0 63.0 63.0 0.0
2009-Sep-16 Wed ### ### ### ### 3,745,045 0 ### ### 0.0
2009-Sep-15 Tue ### ### ### ### ### ### 0.0
2009-Sep-14 Mon ### ### ### ### 77.4 77.4 0.0
2009-Sep-11 Fri ### ### 11.89 ### 1,254,488 ### 66.3 66.3 0.0
2009-Sep-10 Thu 11.88 ### 11.88 ### ### ### 0.0
2009-Sep-09 Wed 11.87 11.89 11.87 11.87 10,109,648 ### 71.1 71.1 0.8
2009-Sep-08 Tue 11.87 11.88 11.86 11.87 774,241 9,190,240 61.4 61.4 0.8
2009-Sep-07 Mon 11.85 11.86 11.85 11.85 1,691,176 ### ### ### ###
2009-Sep-04 Fri 11.84 11.86 11.84 11.85 712,143 ### 68.7 68.7 ###
2009-Sep-03 Thu 11.84 11.87 11.83 11.84 62.0 62.0 0.8
2009-Sep-02 Wed 11.82 11.86 11.81 11.83 1,851,044 ### ### ### 0.8
2009-Sep-01 Tue 11.82 11.82 11.81 11.81 ### ### ###
2009-Aug-31 Mon 11.81 11.82 11.8 11.81 72.3 72.3 ###
2009-Aug-28 Fri 11.8 11.82 11.8 11.81 1,851,924 21,871,222 ### ### ###
2009-Aug-27 Thu 11.8 11.81 11.8 11.8 70.1 70.1 0.8
2009-Aug-26 Wed 11.81 11.81 11.79 11.81 61.8 61.8 ###
2009-Aug-25 Tue 11.8 11.81 11.79 11.79 36.0 36.0 0.8
2009-Aug-24 Mon 11.8 11.8 11.79 11.79 30.8 30.8 0.8
2009-Aug-21 Fri 11.8 11.81 11.79 11.8 5,001,351 59,015,941 81.3 81.3 0.8
2009-Aug-20 Thu 11.79 11.8 11.78 11.79 73.6 73.6 0.8
2009-Aug-19 Wed 11.79 11.79 11.78 11.78 ### ### ###
2009-Aug-18 Tue 11.79 11.8 11.78 11.79 1,225,779 ### 70.3 70.3 0.8
2009-Aug-17 Mon 11.78 11.79 11.78 11.78 ### ### ###
2009-Aug-14 Fri 11.79 11.79 11.78 11.78 ### ### ###
2009-Aug-13 Thu 11.79 11.8 11.78 11.79 60.0 60.0 0.8
2009-Aug-12 Wed 11.78 11.79 11.78 11.79 ### ### 0.8
2009-Aug-11 Tue 11.79 11.79 11.78 11.78 1,576,879 ### 30.0 30.0 ###
2009-Aug-10 Mon 11.78 11.8 11.78 11.79 72.0 72.0 0.8
2009-Aug-07 Fri 11.76 11.82 11.75 11.8 2,503,049 ### ### ### 0.8
2009-Aug-06 Thu 11.74 11.78 11.74 11.75 1,523,770 ### ### ### ###
2009-Aug-05 Wed 11.72 11.74 11.72 11.72 78.4 78.4 0.8
2009-Aug-04 Tue 11.72 11.73 11.71 11.73 3,573,989 41,887,151 74.4 74.4 0.8
2009-Aug-03 Mon 11.72 11.73 11.71 11.71 ### ### ###
2009-Jul-31 Fri 11.71 11.73 11.71 11.71 2,756,928 ### 65.1 65.1 ###
2009-Jul-30 Thu 11.72 11.73 11.71 11.71 ### ### ###
2009-Jul-29 Wed 11.71 11.72 11.7 11.7 32.1 32.1 0.8
2009-Jul-28 Tue 11.72 11.73 ### 11.7 ### ### 0.8
2009-Jul-27 Mon 11.72 11.73 11.71 11.72 725,825 ### ### ### 0.8
2009-Jul-24 Fri 11.71 11.73 11.7 11.72 ### ### 0.8
2009-Jul-23 Thu 11.72 11.73 11.71 11.71 ### ### ###
2009-Jul-22 Wed 11.72 11.73 11.71 11.72 ### ### 0.8
2009-Jul-21 Tue 11.71 11.73 11.71 11.72 ### ### 0.8
2009-Jul-20 Mon 11.73 11.73 ### 11.7 ### ### 0.8
2009-Jul-17 Fri ### 11.71 ### ### 75.8 75.8 0.0
2009-Jul-16 Thu ### 11.7 ### ### ### ### 0.0
2009-Jul-15 Wed ### 11.71 ### ### ### ### 0.0
2009-Jul-14 Tue ### ### ### ### 1,320,626 0 65.2 65.2 0.0
2009-Jul-13 Mon ### ### ### ### 42.2 42.2 0.0
2009-Jul-10 Fri 11.59 ### 11.59 ### 1,615,029 ### 67.9 67.9 0.0
2009-Jul-09 Thu ### ### 11.59 11.59 1,768,041 ### 28.3 28.3 0.8
2009-Jul-08 Wed 11.59 ### 11.59 11.59 1,607,681 ### ### ### 0.8
2009-Jul-07 Tue 11.59 ### 11.58 11.59 2,878,673 ### 77.9 77.9 0.8
2009-Jul-06 Mon 11.59 11.59 11.58 11.58 ### ### 0.8
2009-Jul-03 Fri 11.59 ### 11.58 11.58 3,610,051 ### 28.1 28.1 0.8
2009-Jul-02 Thu 11.59 ### 11.59 11.59 2,677,771 15,517,682 ### ### 0.8
2009-Jul-01 Wed 11.59 11.59 11.58 11.58 2,166,754 25,101,845 30.2 30.2 0.8
2009-Jun-30 Tue 11.56 11.59 11.56 11.57 70.4 70.4 ###
2009-Jun-29 Mon 11.55 11.57 11.54 11.54 2,680,624 ### 42.9 42.9 0.8
2009-Jun-26 Fri 11.53 11.55 11.52 11.54 69.3 69.3 0.8
2009-Jun-25 Thu 11.53 11.53 11.51 11.51 ### ### 0.8
2009-Jun-24 Wed 11.51 11.53 11.51 11.52 69.1 69.1 0.8
2009-Jun-23 Tue 11.51 11.55 11.51 11.51 80.6 80.6 0.8
2009-Jun-22 Mon 11.51 11.52 11.5 11.52 2,406,521 27,699,056 78.0 78.0 0.8
2009-Jun-19 Fri 11.52 11.53 11.5 11.51 ### ### 0.8
2009-Jun-18 Thu 11.51 11.53 11.5 11.52 ### ### 0.8
2009-Jun-17 Wed 11.5 11.51 11.49 11.51 ### ### 0.8
2009-Jun-16 Tue 11.49 11.52 11.49 11.49 ### ### ###
2009-Jun-15 Mon 11.49 11.5 11.48 11.5 74.4 74.4 ###
2009-Jun-12 Fri 11.48 11.51 11.47 11.47 4,917,085 ### ### ### ###
2009-Jun-11 Thu 11.49 11.49 11.41 11.44 ### ### 0.8
2009-Jun-10 Wed 11.5 11.52 11.48 11.49 3,930,877 45,205,085 32.3 32.3 ###
2009-Jun-09 Tue 11.5 11.51 11.48 11.48 4,592,388 ### ### ### 0.8
2009-Jun-05 Fri 11.5 11.51 11.48 11.49 2,513,557 ### ### ### ###
2009-Jun-04 Thu 11.5 11.51 11.48 11.49 38.4 38.4 ###
2009-Jun-03 Wed 11.52 11.54 11.49 11.49 ### ### ###
2009-Jun-02 Tue 11.53 11.54 11.49 11.49 ### ### ###
2009-Jun-01 Mon 11.53 11.55 11.51 11.53 61.6 61.6 ###
2009-May-29 Fri 11.74 11.75 11.72 11.75 2,723,223 31,957,021 ### ### ###
2009-May-28 Thu 11.75 11.76 11.71 11.72 ### ### 0.8
2009-May-27 Wed 11.75 11.79 11.75 11.75 3,187,654 37,518,687 ### ### ###
2009-May-26 Tue 11.72 11.75 11.72 11.74 ### ### 0.8
2009-May-25 Mon 11.71 11.73 11.7 11.71 73.7 73.7 ###
2009-May-22 Fri 11.71 11.71 11.7 11.71 72.4 72.4 ###
2009-May-21 Thu ### 11.71 ### 11.7 70.6 70.6 0.8
2009-May-20 Wed ### 11.72 ### ### 74.2 74.2 0.0
2009-May-19 Tue ### ### ### ### ### ### 0.0
2009-May-18 Mon ### ### ### ### ### ### 0.0
2009-May-15 Fri ### ### ### ### ### ### 0.0
2009-May-14 Thu ### ### ### ### 9,915,053 0 ### ### 0.0
2009-May-13 Wed ### ### ### ### 34.7 34.7 0.0
2009-May-12 Tue ### ### ### ### 40.4 40.4 0.0
2009-May-11 Mon 11.7 11.74 ### ### 35.1 35.1 0.0
2009-May-08 Fri ### ### ### ### 0 0.0
2009-May-07 Thu ### ### ### ### ### ### 0.0
2009-May-06 Wed ### 11.7 ### ### 7,303,371 42,724,720 33.9 33.9 0.0
2009-May-05 Tue 11.71 11.73 ### ### 12,833,878 ### ### ### 0.0
2009-May-04 Mon 11.74 11.75 11.72 11.72 6,069,320 71,223,470 ### ### 0.8
2009-May-01 Fri 11.74 11.75 11.73 11.74 ### ### 0.8
2009-Apr-30 Thu 11.76 11.76 11.71 11.73 ### ### 0.8
2009-Apr-29 Wed 11.7 11.76 11.7 11.73 23,474,743 ### 64.9 64.9 0.8
2009-Apr-28 Tue ### 11.72 ### ### 70.4 70.4 0.0
2009-Apr-27 Mon 11.7 11.84 11.57 11.57 35.3 35.3 ###
2009-Apr-24 Fri ### ### ### ### 0 0.0
2009-Apr-23 Thu ### ### ### ### 0 0.0
2009-Apr-22 Wed 8.27 ### 8.23 ### 1,394,758 5,739,429 74.2 74.2 0.0
2009-Apr-21 Tue 8.25 8.4 ### ### 76.2 76.2 0.0
2009-Apr-20 Mon ### ### ### ### ### ### 0.0
2009-Apr-17 Fri ### ### ### ### 1,169,025 0 69.6 69.6 0.0
2009-Apr-16 Thu ### ### 7.82 ### ### ### 0.0
2009-Apr-15 Wed 7.84 ### 7.77 7.87 66.1 66.1 0.6
2009-Apr-14 Tue ### ### 7.84 ### 24.1 24.1 0.0
2009-Apr-09 Thu ### ### ### ### 884,252 0 ### ### 0.0
2009-Apr-08 Wed ### ### ### ### 858,955 0 81.2 81.2 0.0
2009-Apr-07 Tue 7.89 ### 7.83 ### ### ### 0.0
2009-Apr-06 Mon 7.7 7.79 ### 7.75 1,613,489 ### ### ### ###
2009-Apr-03 Fri 7.78 7.85 ### ### 1,745,149 ### 23.4 23.4 0.0
2009-Apr-02 Thu ### ### 7.73 7.79 2,192,342 ### ### ### ###
2009-Apr-01 Wed ### ### ### ### 1,806,671 0 28.1 28.1 0.0
2009-Mar-31 Tue ### 8.29 8 ### ### ### 0.0
2009-Mar-30 Mon ### ### ### ### 1,262,182 0 ### ### 0.0
2009-Mar-27 Fri ### ### ### ### 1,970,084 0 73.7 73.7 0.0
2009-Mar-26 Thu ### ### 7.84 ### 2,344,555 9,190,655 23.8 23.8 0.0
2009-Mar-25 Wed ### ### 7.87 ### 1,914,723 ### 15.1 15.1 0.0
2009-Mar-24 Tue ### ### ### ### 84.7 84.7 0.0
2009-Mar-23 Mon 7.7 8 ### 7.87 1,282,940 ### 74.4 74.4 0.6
2009-Mar-20 Fri ### 7.84 7.59 ### 33.5 33.5 0.0
2009-Mar-19 Thu ### ### 7.73 7.73 14.6 14.6 0.6
2009-Mar-18 Wed 8.21 8.21 ### ### ### ### 0.0
2009-Mar-17 Tue ### 8.24 ### ### 1,839,027 ### 63.5 63.5 0.0
2009-Mar-16 Mon ### 8.25 ### ### 64.2 64.2 0.0
2009-Mar-13 Fri 8.25 ### ### 8.2 1,364,441 0 20.3 20.3 0.6
2009-Mar-12 Thu ### 8.27 ### 8.2 ### ### 0.6
2009-Mar-11 Wed ### ### ### ### 1,460,442 0 25.0 25.0 0.0
2009-Mar-10 Tue ### 8.47 8.25 ### 1,295,945 ### 27.4 27.4 0.0
2009-Mar-09 Mon ### 8.42 ### ### 85.5 85.5 0.0
2009-Mar-06 Fri ### 8.45 ### 8.2 1,687,128 ### 75.8 75.8 0.6
2009-Mar-05 Thu ### 8.29 ### 8.25 1,350,648 ### 77.2 77.2 ###
2009-Mar-04 Wed ### 8.52 ### 8.22 1,128,841 ### ### ### 0.6
2009-Mar-03 Tue 8.4 8.44 ### ### 22.3 22.3 0.0
2009-Mar-02 Mon 8.4 8.57 8.4 8.47 1,084,352 9,200,726 82.5 82.5 ###
2009-Feb-27 Fri ### 8.72 8.44 8.56 ### ### ###
2009-Feb-26 Thu 8.79 ### ### 8.7 1,088,173 0 28.5 28.5 ###
2009-Feb-25 Wed 8.72 8.89 ### 8.7 717,826 ### ### ### ###
2009-Feb-24 Tue ### 8.84 8.56 8.77 661,777 5,757,459 78.7 78.7 ###
2009-Feb-23 Mon 8.76 ### ### 8.7 37.6 37.6 ###
2009-Feb-20 Fri ### ### 8.72 8.8 1,187,922 ### 34.6 34.6 0.6
2009-Feb-19 Thu 8.75 ### ### ### 1,198,759 0 75.8 75.8 0.0
2009-Feb-18 Wed ### 8.81 8.55 8.79 3,239,328 ### 84.5 84.5 0.6
2009-Feb-17 Tue 8.86 ### 8.56 8.72 ### ### 0.6
2009-Feb-16 Mon ### ### ### 8.82 80.7 80.7 ###
2009-Feb-13 Fri 8.55 ### 8.54 ### 727,949 3,108,342 65.5 65.5 0.0
2009-Feb-12 Thu 8.51 8.76 8.43 ### ### ### 0.0
2009-Feb-11 Wed ### 8.52 ### 8.47 ### ### ###
2009-Feb-10 Tue 8.44 8.44 ### 8.43 ### ### 0.6
2009-Feb-09 Mon 8.4 8.55 8.27 ### 1,934,358 16,267,950 ### ### 0.0
2009-Feb-06 Fri 8.22 8.24 ### ### 1,183,578 4,876,341 29.2 29.2 0.0
2009-Feb-05 Thu ### ### 7.89 ### 2,073,241 ### ### ### 0.0
2009-Feb-04 Wed ### 8.26 ### ### ### ### 0.0
2009-Feb-03 Tue ### 8.41 ### ### ### ### 0.0
2009-Feb-02 Mon ### 8.5 ### 8.21 1,226,084 5,210,857 ### ### ###
2009-Jan-30 Fri ### ### ### 8.2 1,066,525 0 ### ### 0.6
2009-Jan-29 Thu 8 ### 7.81 ### 1,037,345 ### 78.6 78.6 0.0
2009-Jan-28 Wed 8 ### ### ### 72.6 72.6 0.0
2009-Jan-27 Tue ### ### ### ### 1,148,522 0 ### ### 0.0
2009-Jan-23 Fri 8.41 8.44 8 8.23 ### ### 0.6
2009-Jan-22 Thu ### 8.49 ### 8.24 ### ### 0.6
2009-Jan-21 Wed 8.2 ### ### ### ### ### 0.0
2009-Jan-20 Tue ### ### ### 8.28 44.3 44.3 ###
2009-Jan-19 Mon ### ### ### ### 1,529,271 0 ### ### 0.0
2009-Jan-16 Fri 7.86 ### 7.86 8 79.9 79.9 ###
2009-Jan-15 Thu 7.85 ### 7.76 ### 1,268,989 4,923,677 ### ### 0.0
2009-Jan-14 Wed 7.83 ### 7.83 ### 3,100,773 12,139,526 ### ### 0.0
2009-Jan-13 Tue ### ### ### ### 1,635,620 0 90.1 90.1 0.0
2009-Jan-12 Mon ### ### 7.51 7.89 656,654 ### ### ### ###
2009-Jan-09 Fri ### ### ### 7.87 1,222,159 0 ### ### 0.6
2009-Jan-08 Thu 7.51 7.74 7.45 ### 1,049,483 7,970,823 ### ### 0.0
2009-Jan-07 Wed ### ### 7.45 7.51 1,089,027 4,056,625 ### ### ###
2009-Jan-06 Tue ### 7.76 7.5 7.58 ### ### ###
2009-Jan-05 Mon ### ### 7.53 ### 13.1 13.1 0.0
2009-Jan-02 Fri ### ### ### 8 585,671 0 15.5 15.5 ###
2008-Dec-31 Wed ### 8.22 8 8.22 ### ### 0.6
2008-Dec-30 Tue ### ### ### ### ### ### 0.0
2008-Dec-29 Mon ### ### 7.89 8 708,823 ### 23.3 23.3 ###
2008-Dec-24 Wed 7.74 ### 7.73 ### 985,470 3,808,841 79.6 79.6 0.0
2008-Dec-23 Tue 7.41 7.8 7.41 7.74 1,069,927 ### ### ### 0.6
2008-Dec-22 Mon ### ### 7.41 7.41 763,184 ### ### ### ###
2008-Dec-19 Fri ### ### ### 7.51 25.7 25.7 ###
2008-Dec-18 Thu 7.7 7.83 ### 7.7 3,391,479 13,277,640 ### ### 0.6
2008-Dec-17 Wed ### ### ### 7.7 1,246,880 0 14.0 14.0 0.6
2008-Dec-16 Tue 8 ### ### 7.8 1,231,342 0 ### ### 0.6
2008-Dec-15 Mon 8.44 8.45 ### ### 765,645 3,234,850 9.9 9.9 0.0
2008-Dec-12 Fri ### 8.51 8.25 8.47 81.1 81.1 ###
2008-Dec-11 Thu 8.75 ### 8.41 8.41 20.2 20.2 ###
2008-Dec-10 Wed ### 8.85 8.51 8.82 1,553,050 13,480,474 ### ### ###
2008-Dec-09 Tue 8.7 8.7 8.45 8.45 21.7 21.7 ###
2008-Dec-08 Mon 8.48 8.74 8.48 8.7 ### ### ###
2008-Dec-05 Fri ### 8.52 ### ### 1,000,185 4,260,788 37.3 37.3 0.0
2008-Dec-04 Thu 8.73 8.73 8.43 8.45 1,769,459 15,181,958 27.2 27.2 ###
2008-Dec-03 Wed 8.79 8.8 8.46 8.52 517,477 4,465,826 24.4 24.4 0.6
2008-Dec-02 Tue 8.5 8.75 8.5 ### 593,584 ### ### ### 0.0
2008-Dec-01 Mon 8.79 8.79 8.47 ### 702,322 ### 25.6 25.6 0.0
2008-Nov-28 Fri 8.8 8.8 8.43 ### 1,590,456 13,701,778 ### ### 0.0
2008-Nov-27 Thu ### ### ### ### 830,774 0 ### ### 0.0
2008-Nov-26 Wed ### ### 8.78 8.85 1,110,074 4,873,224 ### ### 0.6
2008-Nov-25 Tue ### ### ### ### 2,759,828 0 23.2 23.2 0.0
2008-Nov-24 Mon 9.2 9.26 ### 8.78 2,609,177 12,080,489 19.8 19.8 0.6
2008-Nov-21 Fri ### ### 8.29 ### 87.6 87.6 0.0
2008-Nov-20 Thu ### 8.49 8.28 ### 77.9 77.9 0.0
2008-Nov-19 Wed ### 8.49 ### ### 47.5 47.5 0.0
2008-Nov-18 Tue ### ### 8.29 ### ### ### 0.0
2008-Nov-17 Mon 9.2 9.2 ### ### 1,169,680 5,380,528 15.4 15.4 0.0
2008-Nov-14 Fri ### ### 8.88 ### ### ### 0.0
2008-Nov-13 Thu 8.78 9 8.78 8.82 82.5 82.5 ###
2008-Nov-12 Wed ### 9.4 8.71 ### 879,179 ### 79.0 79.0 0.0
2008-Nov-11 Tue 8.85 ### 8.72 8.84 943,726 4,114,645 46.0 46.0 ###
2008-Nov-10 Mon 9.28 9.28 ### ### ### ### 0.0
2008-Nov-07 Fri 8.84 ### ### ### 81.9 81.9 0.0
2008-Nov-06 Thu ### 8.82 ### 8.75 84.2 84.2 0.6
2008-Nov-05 Wed ### ### ### 8.78 ### ### 0.6
2008-Nov-04 Tue 8.8 ### 8.52 8.89 868,975 ### 70.3 70.3 ###
2008-Nov-03 Mon 8.89 ### 8.74 9 740,473 ### ### ### 0.6
2008-Oct-31 Fri 8.5 8.79 8.4 8.79 76.1 76.1 0.6
2008-Oct-30 Thu ### 8.71 8.29 8.59 ### ### ###
2008-Oct-29 Wed 8.7 8.7 8.44 ### 41.3 41.3 0.0
2008-Oct-28 Tue ### 8.4 8.26 8.4 343,571 2,861,946 ### ### ###
2008-Oct-27 Mon 8.27 ### 8.27 8.48 536,621 2,218,927 88.4 88.4 0.6
2008-Oct-24 Fri 8.45 8.7 8.26 ### 716,877 ### 49.0 49.0 0.0
2008-Oct-23 Thu ### 8.81 ### ### 89.2 89.2 0.0
2008-Oct-22 Wed ### 8.54 8.28 8.45 ### ### ###
2008-Oct-21 Tue ### ### 8.24 8.45 24.6 24.6 ###
2008-Oct-20 Mon ### ### 8.45 ### ### ### 0.0
2008-Oct-17 Fri 8.89 ### 8.42 ### ### ### 0.0
2008-Oct-16 Thu 8.8 8.86 ### 8.77 49.3 49.3 ###
2008-Oct-15 Wed 9.2 9.2 ### 9 ### ### 0.6
2008-Oct-14 Tue ### 9.2 8.49 ### 32.7 32.7 0.0
2008-Oct-13 Mon 9 ### 8.52 8.7 ### ### ###
2008-Oct-10 Fri ### 9 ### ### 35.1 35.1 0.0
2008-Oct-09 Thu 9.2 9.43 ### 9.23 ### ### ###
2008-Oct-08 Wed ### 9.29 ### ### 1,002,153 ### ### ### 0.0
2008-Oct-07 Tue ### 9.46 ### 9.4 927,152 4,385,428 ### ### ###
2008-Oct-06 Mon ### 9.47 ### ### ### ### 0.0
2008-Oct-03 Fri 9.2 9.51 9.2 ### 767,820 7,182,956 ### ### 0.0
2008-Oct-02 Thu 9.22 ### 9.22 9.29 983,458 4,533,741 81.1 81.1 ###
2008-Oct-01 Wed 9.27 ### 9.26 9.48 82.9 82.9 0.7
2008-Sep-30 Tue 8.7 9.27 ### 9.27 1,815,885 8,416,626 84.2 84.2 0.7
2008-Sep-29 Mon ### 9.24 ### ### 1,658,955 7,664,372 ### ### 0.0
2008-Sep-26 Fri ### ### 8.8 8.81 ### ### ###
2008-Sep-25 Thu 8.58 8.8 8.58 8.8 1,552,551 ### ### ### 0.6
2008-Sep-24 Wed ### ### 8.51 ### 1,752,129 ### 17.1 17.1 0.0
2008-Sep-23 Tue 8.25 8.72 8.25 8.7 1,115,158 ### 92.3 92.3 ###
2008-Sep-22 Mon ### ### 8.5 8.75 ### ### 0.6
2008-Sep-19 Fri ### ### ### ### 2,320,071 0 11.6 11.6 0.0
2008-Sep-18 Thu ### ### ### ### 86.5 86.5 0.0
2008-Sep-17 Wed ### ### 8.81 ### 2,215,359 9,758,656 36.1 36.1 0.0
2008-Sep-16 Tue 8.86 9 8.82 ### 71.8 71.8 0.0
2008-Sep-15 Mon ### ### 8.77 9 ### ### 0.6
2008-Sep-12 Fri 8.89 ### 8.76 ### ### ### 0.0
2008-Sep-11 Thu 8.75 8.82 ### 8.82 83.7 83.7 ###
2008-Sep-10 Wed ### ### ### 8.8 2,376,229 0 81.5 81.5 0.6
2008-Sep-09 Tue 8.74 8.77 8.54 ### 37.6 37.6 0.0
2008-Sep-08 Mon 8.75 8.78 ### ### ### ### 0.0
2008-Sep-05 Fri ### 8.74 8.59 8.7 1,231,450 ### ### ### ###
2008-Sep-04 Thu ### ### ### ### 1,465,251 0 ### ### 0.0
2008-Sep-03 Wed 9.2 9.24 ### ### 25.9 25.9 0.0
2008-Sep-02 Tue ### ### 8.78 8.85 1,311,175 5,756,058 20.3 20.3 0.6
2008-Sep-01 Mon 8.82 ### 8.8 ### 75.2 75.2 0.0
2008-Aug-29 Fri ### ### ### ### 1,306,242 0 ### ### 0.0
2008-Aug-28 Thu 8.85 ### 8.8 8.89 1,177,929 5,182,887 ### ### ###
2008-Aug-27 Wed ### ### 8.81 8.86 697,055 3,070,527 19.8 19.8 0.6
2008-Aug-26 Tue 8.84 ### 8.71 ### ### ### 0.0
2008-Aug-25 Mon ### ### 8.87 ### ### ### 0.0
2008-Aug-22 Fri 8.72 8.73 8.51 ### ### ### 0.0
2008-Aug-21 Thu ### 8.77 8.59 8.72 1,268,280 11,008,670 ### ### 0.6
2008-Aug-20 Wed 8.7 8.75 ### 8.75 67.8 67.8 0.6
2008-Aug-19 Tue ### 8.74 ### 8.7 997,247 ### 84.7 84.7 ###
2008-Aug-18 Mon 8.72 ### ### 8.75 71.3 71.3 0.6
2008-Aug-15 Fri 8.52 8.8 8.51 8.7 1,193,185 ### ### ### ###
2008-Aug-14 Thu 8.54 8.76 8.48 ### 76.5 76.5 0.0
2008-Aug-13 Wed 8.72 8.72 ### 8.55 ### ### ###
2008-Aug-12 Tue 8.89 ### 8.73 8.75 ### ### 0.6
2008-Aug-11 Mon 8.79 8.84 ### 8.75 1,078,620 ### 33.2 33.2 0.6
2008-Aug-08 Fri 8.52 ### 8.51 8.56 2,511,944 10,688,321 ### ### ###
2008-Aug-07 Thu 8.8 ### 8.74 8.8 70.6 70.6 0.6
2008-Aug-06 Wed 9 ### 8.82 ### 1,947,176 8,587,046 28.2 28.2 0.0
2008-Aug-05 Tue 8.73 ### ### ### 86.9 86.9 0.0
2008-Aug-04 Mon ### 8.89 ### 8.85 90.3 90.3 0.6
2008-Aug-01 Fri 8.74 8.81 8.58 ### 29.3 29.3 0.0
2008-Jul-31 Thu ### ### 8.83 8.83 22.0 22.0 ###
2008-Jul-30 Wed ### 8.79 8.56 ### ### ### 0.0
2008-Jul-29 Tue 8.71 8.81 8.41 ### 34.2 34.2 0.0
2008-Jul-28 Mon 8.56 ### 8.42 8.83 90.4 90.4 ###
2008-Jul-25 Fri ### ### ### 8.7 23.4 23.4 ###
2008-Jul-24 Thu 8.8 ### 8.7 ### 73.6 73.6 0.0
2008-Jul-23 Wed 8.8 ### ### 8.84 64.1 64.1 ###
2008-Jul-22 Tue 8.5 8.72 ### 8.7 ### ### ###
2008-Jul-21 Mon 8.5 8.84 8.49 8.53 ### ### ###
2008-Jul-18 Fri 8.49 8.51 8.29 ### ### ### 0.0
2008-Jul-17 Thu 8.5 8.5 ### 8.5 1,332,120 ### 69.9 69.9 0.6
2008-Jul-16 Wed ### 8.55 ### 8.4 1,497,175 6,400,423 ### ### ###
2008-Jul-15 Tue 8.47 8.49 8.25 ### 986,322 ### ### ### 0.0
2008-Jul-14 Mon 8.41 8.46 ### 8.4 ### ### ###
2008-Jul-11 Fri 8.72 8.73 ### 8.49 1,042,221 ### ### ### ###
2008-Jul-10 Thu 8.72 8.84 ### ### 1,864,351 ### ### ### 0.0
2008-Jul-09 Wed ### ### ### 8.72 1,879,188 0 26.6 26.6 0.6
2008-Jul-08 Tue 8.54 ### 8.5 8.87 ### ### ###
2008-Jul-07 Mon 8.59 8.73 8.46 8.71 1,359,475 11,684,687 83.1 83.1 0.6
2008-Jul-04 Fri ### ### ### 8.54 ### ### ###
2008-Jul-03 Thu ### 8.51 ### ### 2,386,071 ### 80.3 80.3 0.0
2008-Jul-02 Wed 8.28 ### 8.21 ### 1,955,471 ### ### ### 0.0
2008-Jul-01 Tue 8.5 8.5 ### 8.43 1,357,079 5,767,585 35.0 35.0 0.6
2008-Jun-30 Mon 8.5 ### 8.43 8.55 68.9 68.9 ###
2008-Jun-27 Fri ### 8.55 8 8.43 1,605,356 13,284,320 ### ### 0.6
2008-Jun-26 Thu 8.23 8.52 ### 8.21 32.1 32.1 ###
2008-Jun-25 Wed 8.41 ### 8.21 8.28 ### ### ###
2008-Jun-24 Tue ### 8.43 8.24 ### 72.1 72.1 0.0
2008-Jun-23 Mon 8.51 ### 8.29 ### 26.4 26.4 0.0
2008-Jun-20 Fri ### ### 8.43 ### 3,248,472 ### 21.1 21.1 0.0
2008-Jun-19 Thu ### ### 8.87 ### 3,826,421 16,970,177 32.7 32.7 0.0
2008-Jun-18 Wed ### ### ### ### ### ### 0.0
2008-Jun-17 Tue ### ### 8.84 ### 75.2 75.2 0.0
2008-Jun-16 Mon ### ### ### ### 1,286,454 0 ### ### 0.0
2008-Jun-13 Fri ### ### ### ### ### ### 0.0
2008-Jun-12 Thu 8.8 ### 8.8 ### ### ### 0.0
2008-Jun-11 Wed 9 ### 8.78 8.82 2,465,623 10,824,084 29.0 29.0 ###
2008-Jun-10 Tue 9 9.24 8.86 9 77.9 77.9 0.6
2008-Jun-06 Fri 9 ### ### ### 80.2 80.2 0.0
2008-Jun-05 Thu ### ### 8.81 9 38.4 38.4 0.6
2008-Jun-04 Wed ### ### ### ### 1,109,053 0 32.6 32.6 0.0
2008-Jun-03 Tue 9.2 9.2 ### ### 1,392,553 6,405,743 33.1 33.1 0.0
2008-Jun-02 Mon 9.54 9.54 ### 9.24 2,135,928 10,188,376 18.1 18.1 ###
2008-May-30 Fri ### 9.72 ### ### 2,078,070 10,099,420 83.8 83.8 0.0
2008-May-29 Thu ### 9.48 ### ### 2,958,980 ### ### ### 0.0
2008-May-28 Wed ### 9.29 8.83 ### 2,001,626 ### 43.5 43.5 0.0
2008-May-27 Tue 9.25 9.28 ### 9.22 1,030,825 4,783,028 ### ### 0.7
2008-May-26 Mon ### ### ### 9.2 ### ### 0.7
2008-May-23 Fri 8.82 ### 8.76 8.87 2,045,273 ### 72.3 72.3 ###
2008-May-22 Thu 8.87 ### 8.78 8.81 28.1 28.1 ###
2008-May-21 Wed ### ### 8.59 8.85 1,574,576 ### 82.7 82.7 0.6
2008-May-20 Tue 8.55 ### 8.54 ### 78.3 78.3 0.0
2008-May-19 Mon ### 8.42 ### 8.42 68.5 68.5 ###
2008-May-16 Fri ### 8.49 ### 8.46 926,355 3,932,376 ### ### 0.6
2008-May-15 Thu 8.2 8.5 ### ### 72.5 72.5 0.0
2008-May-14 Wed ### 8.22 ### ### 1,309,047 5,380,183 77.1 77.1 0.0
2008-May-13 Tue ### 8.24 ### ### 30.8 30.8 0.0
2008-May-12 Mon ### 8.2 ### ### 747,727 3,065,680 24.3 24.3 0.0
2008-May-09 Fri 8.25 8.26 ### 8.2 ### ### 0.6
2008-May-08 Thu 8.25 ### 8.2 8.25 1,640,680 6,726,787 62.5 62.5 ###
2008-May-07 Wed ### 8.45 8.24 8.29 39.3 39.3 0.6
2008-May-06 Tue ### 8.4 8.24 ### ### ### 0.0
2008-May-05 Mon ### ### ### 8.29 75.5 75.5 0.6
2008-May-02 Fri ### 8.5 ### ### 16.0 16.0 0.0
2008-May-01 Thu 8.29 ### 8.21 8.27 ### ### ###
2008-Apr-30 Wed 8.44 8.44 ### ### 24.2 24.2 0.0
2008-Apr-29 Tue 8.5 8.54 8.41 8.45 1,026,925 8,703,189 33.7 33.7 ###
2008-Apr-28 Mon 8.5 8.75 ### 8.5 1,182,470 ### ### ### 0.6
2008-Apr-24 Thu ### 8.7 8.53 8.57 1,067,546 ### 32.6 32.6 0.6
2008-Apr-23 Wed 8.79 8.85 8.73 8.75 29.4 29.4 0.6
2008-Apr-22 Tue ### ### 8.72 8.79 350,379 1,527,652 30.3 30.3 0.6
2008-Apr-21 Mon ### ### 8.84 ### 555,823 ### ### ### 0.0
2008-Apr-18 Fri ### ### ### 8.75 19.8 19.8 0.6
2008-Apr-17 Thu 9 9 8.84 8.87 735,442 6,560,142 ### ### ###
2008-Apr-16 Wed ### 9 8.85 ### ### ### 0.0
2008-Apr-15 Tue 8.87 ### 8.76 ### 767,085 ### 67.1 67.1 0.0
2008-Apr-14 Mon 8.79 8.85 ### 8.75 37.0 37.0 0.6
2008-Apr-11 Fri ### ### 8.82 ### 821,951 ### ### ### 0.0
2008-Apr-10 Thu ### ### ### ### ### ### 0.0
2008-Apr-09 Wed ### 9.24 ### ### 1,236,252 5,711,484 35.7 35.7 0.0
2008-Apr-08 Tue 9.25 9.29 ### ### ### ### 0.0
2008-Apr-07 Mon ### 9.48 9.21 9.25 ### ### ###
2008-Apr-04 Fri ### 9.44 ### 9.25 ### ### ###
2008-Apr-03 Thu 9.22 ### ### ### 1,343,041 0 ### ### 0.0
2008-Apr-02 Wed ### ### ### ### 1,356,922 0 39.4 39.4 0.0
2008-Apr-01 Tue 8.77 8.88 8.71 8.8 1,405,278 12,359,420 73.2 73.2 0.6
2008-Mar-31 Mon 8.75 8.78 8.57 8.75 68.5 68.5 0.6
2008-Mar-28 Fri 8.8 ### ### 8.76 1,259,174 0 ### ### 0.6
2008-Mar-27 Thu 8.74 8.89 ### 8.79 1,628,020 7,236,548 65.7 65.7 0.6
2008-Mar-26 Wed 8.85 ### 8.79 ### 65.5 65.5 0.0
2008-Mar-25 Tue 9 ### 8.83 8.86 24.7 24.7 0.6
2008-Mar-20 Thu 8.5 8.77 8.48 8.7 3,724,070 ### ### ### ###
2008-Mar-19 Wed ### 8.8 ### ### 2,249,488 9,897,747 69.1 69.1 0.0
2008-Mar-18 Tue ### 8.78 8.51 8.56 34.7 34.7 ###
2008-Mar-17 Mon ### 8.77 8.46 8.5 34.6 34.6 0.6
2008-Mar-14 Fri 8.79 8.79 ### 8.74 ### ### 0.6
2008-Mar-13 Thu ### ### 8.77 8.85 1,417,726 6,216,728 40.5 40.5 0.6
2008-Mar-12 Wed 9.22 9.22 ### ### 27.8 27.8 0.0
2008-Mar-11 Tue ### ### ### ### ### ### 0.0
2008-Mar-10 Mon ### 9.26 ### ### ### ### 0.0
2008-Mar-07 Fri ### ### ### ### 2,077,055 0 ### ### 0.0
2008-Mar-06 Thu 9.41 9.53 ### 9.47 1,853,151 ### 71.7 71.7 ###
2008-Mar-05 Wed 9.51 9.51 9.28 9.41 ### ### 0.7
2008-Mar-04 Tue ### 9.54 9.23 ### 881,556 ### ### ### 0.0
2008-Mar-03 Mon ### 9.41 9.21 ### 459,429 4,277,283 78.4 78.4 0.0
2008-Feb-29 Fri 9.4 9.58 ### 9.55 1,558,377 7,464,625 ### ### 0.7
2008-Feb-28 Thu 9.42 9.53 ### 9.46 ### ### 0.7
2008-Feb-27 Wed 9.51 9.56 ### 9.51 1,388,289 6,636,021 65.9 65.9 ###
2008-Feb-26 Tue 9.4 9.79 ### 9.52 76.4 76.4 ###
2008-Feb-25 Mon 9.49 9.49 9.25 ### ### ### 0.0
2008-Feb-22 Fri 9.22 9.52 9.21 ### 76.7 76.7 0.0
2008-Feb-21 Thu ### 9.43 ### 9.23 29.3 29.3 ###
2008-Feb-20 Wed ### ### ### 9.23 37.8 37.8 ###
2008-Feb-19 Tue 9.45 9.45 9.23 ### 668,282 6,241,753 24.7 24.7 0.0
2008-Feb-18 Mon 9.25 ### 9.22 9.28 1,490,884 6,872,975 ### ### 0.7
2008-Feb-15 Fri 9.23 ### ### 9.27 ### ### 0.7
2008-Feb-14 Thu 9 ### 9 9.44 2,546,825 ### 92.2 92.2 0.7
2008-Feb-13 Wed 9.22 ### ### 9.23 1,627,243 0 74.2 74.2 ###
2008-Feb-12 Tue 9.22 9.23 ### ### 1,064,751 4,913,825 ### ### 0.0
2008-Feb-11 Mon 9.29 ### ### ### ### ### 0.0
2008-Feb-08 Fri ### 9.4 ### 9.22 1,198,488 ### ### ### 0.7
2008-Feb-07 Thu ### 9.42 ### 9.24 ### ### ###
2008-Feb-06 Wed 9.52 9.75 ### 9.54 1,095,644 ### 74.8 74.8 ###
2008-Feb-05 Tue 9.75 9.85 9.58 9.75 2,114,223 20,539,676 ### ### ###
2008-Feb-04 Mon 9.8 ### 9.7 9.85 1,557,172 7,552,284 ### ### ###
2008-Feb-01 Fri ### ### ### 9.55 1,573,483 0 73.5 73.5 0.7
2008-Jan-31 Thu 9.54 9.58 9.28 9.45 2,724,958 25,696,353 32.2 32.2 0.7
2008-Jan-30 Wed 9.5 ### 9.43 9.45 1,815,870 8,561,827 47.5 47.5 0.7
2008-Jan-29 Tue 9.4 9.5 9.21 ### 2,070,147 19,366,225 42.0 42.0 0.0
2008-Jan-25 Fri ### 9.46 9 ### 1,946,728 ### ### ### 0.0
2008-Jan-24 Thu ### ### ### ### 2,526,922 0 ### ### 0.0
2008-Jan-23 Wed ### 9.55 8.86 9.25 2,048,347 ### ### ### ###
2008-Jan-22 Tue 8.85 8.89 8.54 8.8 1,922,973 ### 72.1 72.1 0.6
2008-Jan-21 Mon ### ### 8.86 ### ### ### 0.0
2008-Jan-18 Fri 8.88 ### 8.76 ### ### ### 0.0
2008-Jan-17 Thu 9.26 9.26 ### ### 19.0 19.0 0.0
2008-Jan-16 Wed ### 9.25 ### ### 40.0 40.0 0.0
2008-Jan-15 Tue 9.44 9.45 9.28 ### 2,176,889 ### ### ### 0.0
2008-Jan-14 Mon 9.55 9.55 9.28 ### ### ### 0.0
2008-Jan-11 Fri 9.47 9.55 9.42 9.55 2,484,279 23,563,386 ### ### 0.7
2008-Jan-10 Thu 9.43 9.52 9.22 9.45 ### ### 0.7
2008-Jan-09 Wed 9.2 ### ### ### 3,018,528 0 ### ### 0.0
2008-Jan-08 Tue 9.4 9.44 9.23 ### ### ### 0.0
2008-Jan-07 Mon 9.43 9.49 9.29 ### 31.0 31.0 0.0
2008-Jan-04 Fri 9.51 9.57 ### 9.45 657,951 ### ### ### 0.7
2008-Jan-03 Thu 9.56 9.57 9.29 9.42 ### ### 0.7
2008-Jan-02 Wed 9.51 ### ### ### 787,877 0 ### ### 0.0
2007-Dec-31 Mon 9.56 9.7 9.52 ### 391,274 3,760,143 ### ### 0.0
2007-Dec-28 Fri 9.58 ### 9.49 9.57 26.0 26.0 ###
2007-Dec-27 Thu 9.73 9.73 ### ### ### ### 0.0
2007-Dec-24 Mon ### 9.75 9.58 9.73 ### ### ###
2007-Dec-21 Fri 9.22 ### ### ### 2,395,444 0 ### ### 0.0
2007-Dec-20 Thu ### 9.27 ### 9.22 75.5 75.5 0.7
2007-Dec-19 Wed ### ### 8.86 ### 73.9 73.9 0.0
2007-Dec-18 Tue 8.83 ### 8.7 ### ### ### 0.0
2007-Dec-17 Mon ### ### 8.82 ### 1,303,057 5,746,481 ### ### 0.0
2007-Dec-14 Fri 9.2 9.2 9 ### 38.3 38.3 0.0
2007-Dec-13 Thu ### ### ### ### 1,866,974 0 33.4 33.4 0.0
2007-Dec-12 Wed 9.2 ### ### 9.23 794,955 0 67.8 67.8 ###
2007-Dec-11 Tue ### ### ### ### 68.7 68.7 0.0
2007-Dec-10 Mon 9.42 9.42 ### ### 1,129,854 ### ### ### 0.0
2007-Dec-07 Fri 9.56 9.75 9.54 9.7 ### ### 0.7
2007-Dec-06 Thu ### ### 9.46 9.57 26.3 26.3 ###
2007-Dec-05 Wed 9.51 9.59 ### 9.55 972,949 ### 71.2 71.2 0.7
2007-Dec-04 Tue ### 9.51 9.22 9.51 1,347,988 ### ### ### ###
2007-Dec-03 Mon ### ### 9.2 ### 878,286 ### ### ### 0.0
2007-Nov-30 Fri 9.22 ### ### 9.23 880,323 0 60.9 60.9 ###
2007-Nov-29 Thu 9.2 9.25 ### ### 1,253,927 ### 40.4 40.4 0.0
2007-Nov-28 Wed ### ### ### ### ### ### 0.0
2007-Nov-27 Tue 9.26 9.26 ### ### 26.4 26.4 0.0
2007-Nov-26 Mon ### ### ### ### 1,543,056 0 ### ### 0.0
2007-Nov-23 Fri ### ### ### ### ### ### 0.0
2007-Nov-22 Thu 8.75 ### 8.75 ### 88.5 88.5 0.0
2007-Nov-21 Wed ### ### 8.81 8.89 38.7 38.7 ###
2007-Nov-20 Tue ### ### 8.85 ### ### ### 0.0
2007-Nov-19 Mon ### ### ### ### ### ### 0.0
2007-Nov-16 Fri ### ### 8.88 8.88 707,558 3,141,557 15.8 15.8 0.6
2007-Nov-15 Thu ### 9.2 ### ### 30.6 30.6 0.0
2007-Nov-14 Wed 9.25 9.25 ### ### ### ### 0.0
2007-Nov-13 Tue ### ### 9 ### ### ### 0.0
2007-Nov-12 Mon 8.8 ### 8.79 8.83 721,776 ### 79.6 79.6 ###
2007-Nov-09 Fri ### ### 8.85 8.89 1,318,280 5,833,389 35.6 35.6 ###
2007-Nov-08 Thu ### ### 8.81 ### 1,401,779 ### ### ### 0.0
2007-Nov-07 Wed ### ### ### ### ### ### 0.0
2007-Nov-06 Tue ### ### ### ### ### ### 0.0
2007-Nov-05 Mon ### ### ### ### 41.8 41.8 0.0
2007-Nov-02 Fri ### ### ### ### 566,788 0 19.3 19.3 0.0
2007-Nov-01 Thu ### 9.43 ### ### 24.4 24.4 0.0
2007-Oct-31 Wed ### 9.28 ### 9.28 74.6 74.6 0.7
2007-Oct-30 Tue ### 9.21 ### ### 518,287 ### ### ### 0.0
2007-Oct-29 Mon 9.2 9.2 ### ### ### ### 0.0
2007-Oct-26 Fri 9.2 9.22 ### 9.2 ### ### 0.7
2007-Oct-25 Thu ### 9.24 ### 9.23 78.4 78.4 ###
2007-Oct-24 Wed 9.21 ### ### ### ### ### 0.0
2007-Oct-23 Tue 9.2 ### ### ### ### ### 0.0
2007-Oct-22 Mon ### 9.23 ### ### 733,847 ### ### ### 0.0
2007-Oct-19 Fri 9.25 9.25 ### ### 395,658 ### 25.5 25.5 0.0
2007-Oct-18 Thu 9.71 9.75 ### 9.24 933,376 ### 4.8 4.8 ###
2007-Oct-17 Wed 9.2 ### ### 9.25 ### ### ###
2007-Oct-16 Tue ### ### ### 9.21 27.3 27.3 0.7
2007-Oct-15 Mon 9.4 9.46 9.26 9.28 ### ### 0.7
2007-Oct-12 Fri ### ### 9.26 ### ### ### 0.0
2007-Oct-11 Thu 9.23 ### 9.22 ### ### ### 0.0
2007-Oct-10 Wed ### ### 9.25 ### ### ### 0.0
2007-Oct-09 Tue ### ### 9.26 9.26 724,929 3,356,421 ### ### ###
2007-Oct-08 Mon ### ### ### ### 822,657 0 ### ### 0.0
2007-Oct-05 Fri ### ### 9.25 ### 25.9 25.9 0.0
2007-Oct-04 Thu ### ### ### ### 1,070,358 0 29.8 29.8 0.0
2007-Oct-03 Wed 9.26 ### ### ### 732,850 0 72.1 72.1 0.0
2007-Oct-02 Tue 9.26 9.29 9.23 9.26 ### ### ###
2007-Oct-01 Mon 9.26 9.26 ### ### ### ### 0.0
2007-Sep-28 Fri ### ### ### 9.23 63.5 63.5 ###
2007-Sep-27 Thu ### 9.2 ### ### ### ### 0.0
2007-Sep-26 Wed ### 9.23 ### ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### ### ### 0.0
2007-Sep-24 Mon 9 ### 8.85 ### ### ### 0.0
2007-Sep-21 Fri ### ### ### ### 789,346 0 ### ### 0.0
2007-Sep-20 Thu ### ### ### ### 69.4 69.4 0.0
2007-Sep-19 Wed ### ### ### ### 69.8 69.8 0.0
2007-Sep-18 Tue ### ### ### 9 47.1 47.1 0.6
2007-Sep-17 Mon ### ### ### ### 986,843 0 31.2 31.2 0.0
2007-Sep-14 Fri ### 9.21 ### ### 1,832,243 8,437,479 70.5 70.5 0.0
2007-Sep-13 Thu 9.21 9.25 ### ### 1,464,723 6,774,343 25.5 25.5 0.0
2007-Sep-12 Wed 9.26 ### ### 9.2 1,004,273 0 37.0 37.0 0.7
2007-Sep-11 Tue ### 9.25 ### ### ### ### 0.0
2007-Sep-10 Mon ### 9.2 ### ### 30.9 30.9 0.0
2007-Sep-07 Fri ### ### ### 9.25 172,740 0 27.3 27.3 ###
2007-Sep-06 Thu 9.29 ### ### ### 66.9 66.9 0.0
2007-Sep-05 Wed ### ### ### ### 1,285,647 0 ### ### 0.0
2007-Sep-04 Tue 9.21 9.4 ### 9.25 70.9 70.9 ###
2007-Sep-03 Mon ### ### ### ### 1,716,970 0 ### ### 0.0
2007-Aug-31 Fri ### ### ### ### 56.3 56.3 0.0
2007-Aug-30 Thu ### ### 9 ### ### ### 0.0
2007-Aug-29 Wed ### ### 8.81 ### 929,981 ### ### ### 0.0
2007-Aug-28 Tue ### ### ### ### 636,527 0 33.4 33.4 0.0
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### 8.73 8.88 612,972 2,675,622 ### ### 0.6
2007-Aug-23 Thu ### ### 8.82 ### 906,580 ### 14.1 14.1 0.0
2007-Aug-22 Wed 8.51 ### 8.46 ### 2,192,770 ### 89.8 89.8 0.0
2007-Aug-21 Tue 8.43 8.58 8.42 8.53 ### ### ###
2007-Aug-20 Mon 8.59 ### 8.4 8.46 1,591,526 ### ### ### 0.6
2007-Aug-17 Fri ### 8.77 8.29 8.5 ### ### 0.6
2007-Aug-16 Thu 8.84 8.84 8.2 8.59 ### ### ###
2007-Aug-15 Wed ### 8.85 ### 8.79 3,727,547 ### 92.4 92.4 0.6
2007-Aug-14 Tue 9 9 8.74 8.77 1,612,827 14,305,775 ### ### ###
2007-Aug-13 Mon 8.71 ### ### ### 2,465,023 0 85.8 85.8 0.0
2007-Aug-10 Fri ### 8.59 ### 8.59 1,906,346 8,187,756 87.6 87.6 ###
2007-Aug-09 Thu 8.47 ### 8.42 ### 76.7 76.7 0.0
2007-Aug-08 Wed ### 8.57 ### 8.46 ### ### 0.6
2007-Aug-07 Tue 8.43 8.58 ### 8.44 67.7 67.7 0.6
2007-Aug-06 Mon 8.47 8.52 ### 8.42 ### ### ###
2007-Aug-03 Fri 8.71 8.81 8.5 8.5 1,089,946 9,433,482 20.8 20.8 0.6
2007-Aug-02 Thu 8.45 8.79 8.44 8.71 1,462,070 ### 92.4 92.4 0.6
2007-Aug-01 Wed 8.41 8.46 ### ### 1,977,041 8,362,883 ### ### 0.0
2007-Jul-31 Tue 8.5 ### 8.46 8.5 ### ### 0.6
2007-Jul-30 Mon 8.42 8.54 8.4 8.44 ### ### 0.6
2007-Jul-27 Fri 8.4 ### 8.4 8.45 2,058,479 ### 69.9 69.9 ###
2007-Jul-26 Thu ### ### 8.76 8.81 904,024 3,959,625 ### ### ###
2007-Jul-25 Wed ### ### ### ### 27.5 27.5 0.0
2007-Jul-24 Tue ### ### ### ### ### ### 0.0
2007-Jul-23 Mon ### ### ### ### 1,707,855 0 ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 513,728 0 26.5 26.5 0.0
2007-Jul-19 Thu ### ### ### ### 2,118,554 0 ### ### 0.0
2007-Jul-18 Wed ### ### ### ### ### ### 0.0
2007-Jul-17 Tue ### ### ### ### ### ### 0.0
2007-Jul-16 Mon ### ### ### ### 611,458 0 ### ### 0.0
2007-Jul-13 Fri ### ### ### ### ### ### 0.0
2007-Jul-12 Thu ### ### ### ### ### ### 0.0
2007-Jul-11 Wed ### ### ### ### 791,449 0 22.8 22.8 0.0
2007-Jul-10 Tue ### 9.2 ### ### 751,026 ### ### ### 0.0
2007-Jul-09 Mon ### ### ### ### 301,752 0 ### ### 0.0
2007-Jul-06 Fri 9.2 9.21 ### ### ### ### 0.0
2007-Jul-05 Thu ### 9.23 ### 9.23 1,401,841 ### ### ### ###
2007-Jul-04 Wed 9.28 9.28 ### ### ### ### 0.0
2007-Jul-03 Tue 9.25 9.29 9.2 9.23 6,379,126 ### ### ### ###
2007-Jul-02 Mon ### ### 9.21 9.21 759,679 3,498,321 27.4 27.4 0.7
2007-Jun-29 Fri 9.24 9.27 ### 9.27 61.1 61.1 0.7
2007-Jun-28 Thu ### 9.22 ### 9.21 1,421,624 6,553,686 63.3 63.3 0.7
2007-Jun-27 Wed 9.26 9.26 ### ### 2,121,851 9,824,170 35.6 35.6 0.0
2007-Jun-26 Tue ### 9.26 ### 9.21 3,197,674 ### 72.5 72.5 0.7
2007-Jun-25 Mon 9.2 9.2 ### ### 39.2 39.2 0.0
2007-Jun-22 Fri ### 9.21 ### ### 1,276,481 ### 65.5 65.5 0.0
2007-Jun-21 Thu 9.2 9.2 ### ### 3,644,627 16,765,284 27.1 27.1 0.0
2007-Jun-20 Wed 9 9.22 ### 9.2 1,331,580 6,138,583 79.1 79.1 0.7
2007-Jun-19 Tue 8.84 ### 8.84 ### 88.8 88.8 0.0
2007-Jun-18 Mon 8.78 ### 8.78 ### 650,953 2,857,683 ### ### 0.0
2007-Jun-15 Fri 8.82 8.87 ### 8.86 69.6 69.6 0.6
2007-Jun-14 Thu 9 9 8.8 8.83 21.2 21.2 ###
2007-Jun-13 Wed ### ### 8.87 ### ### ### 0.0
2007-Jun-12 Tue ### 9.21 ### ### 731,554 ### 32.7 32.7 0.0
2007-Jun-08 Fri ### ### 9 ### 1,371,457 6,171,556 ### ### 0.0
2007-Jun-07 Thu ### 9.25 ### 9.22 ### ### 0.7
2007-Jun-06 Wed ### 9.23 ### 9.22 ### ### 0.7
2007-Jun-05 Tue ### 9.28 ### 9.2 ### ### 0.7
2007-Jun-04 Mon ### 9.2 ### 9.2 79.8 79.8 0.7
2007-Jun-01 Fri ### ### ### 9.28 75.0 75.0 0.7
2007-May-31 Thu 9 ### 9 ### 73.8 73.8 0.0
2007-May-30 Wed ### ### 8.81 ### 1,287,686 5,672,256 ### ### 0.0
2007-May-29 Tue ### 9.2 ### ### 32.6 32.6 0.0
2007-May-28 Mon ### ### ### ### 430,280 0 ### ### 0.0
2007-May-25 Fri ### ### ### ### ### ### 0.0
2007-May-24 Thu 9.23 9.23 ### ### ### ### 0.0
2007-May-23 Wed 9.2 ### 9.2 ### ### ### 0.0
2007-May-22 Tue ### ### ### ### ### ### 0.0
2007-May-21 Mon ### ### ### ### 2,269,947 0 77.3 77.3 0.0
2007-May-18 Fri ### ### ### ### 1,652,925 0 ### ### 0.0
2007-May-17 Thu ### ### ### ### 1,772,780 0 ### ### 0.0
2007-May-16 Wed ### ### ### ### 1,215,385 0 ### ### 0.0
2007-May-15 Tue ### ### 9 ### 622,859 ### 29.3 29.3 0.0
2007-May-14 Mon 9.25 ### ### ### 28.6 28.6 0.0
2007-May-11 Fri 9.2 9.26 ### ### 551,159 ### ### ### 0.0
2007-May-10 Thu ### ### ### ### 762,227 0 82.1 82.1 0.0
2007-May-09 Wed ### 9.26 ### ### 71.0 71.0 0.0
2007-May-08 Tue ### ### ### ### 865,728 0 41.5 41.5 0.0
2007-May-07 Mon 9.2 9.24 ### 9.23 68.5 68.5 ###
2007-May-04 Fri 9.28 ### ### 9.27 1,155,370 0 30.1 30.1 0.7
2007-May-03 Thu 9.47 9.47 9.23 9.27 811,955 7,591,779 14.6 14.6 0.7
2007-May-02 Wed 9.27 9.47 9.26 ### 804,222 ### ### ### 0.0
2007-May-01 Tue ### 9.28 ### 9.2 431,581 ### 82.4 82.4 0.7
2007-Apr-30 Mon ### ### ### ### 32.2 32.2 0.0
2007-Apr-27 Fri ### 9.23 ### 9.23 1,636,486 7,552,382 77.9 77.9 ###
2007-Apr-26 Thu ### ### ### ### 79.7 79.7 0.0
2007-Apr-24 Tue ### ### ### 9 ### ### 0.6
2007-Apr-23 Mon ### ### ### ### 649,121 0 28.0 28.0 0.0
2007-Apr-20 Fri ### 9.2 ### ### ### ### 0.0
2007-Apr-19 Thu ### ### 9 9 ### ### 0.6
2007-Apr-18 Wed ### ### ### 9.29 75.8 75.8 ###
2007-Apr-17 Tue ### ### 9.22 9.22 30.9 30.9 0.7
2007-Apr-16 Mon ### ### ### 9.27 283,171 0 ### ### 0.7
2007-Apr-13 Fri ### ### ### 9.24 1,195,050 0 34.7 34.7 ###
2007-Apr-12 Thu 9.2 9.25 ### 9.24 ### ### ###
2007-Apr-11 Wed ### 9.53 ### 9.21 ### ### 0.7
2007-Apr-10 Tue ### 9.54 ### ### ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 529,924 0 16.0 16.0 0.0
2007-Apr-04 Wed ### ### ### ### ### ### 0.0
2007-Apr-03 Tue ### ### ### ### 89.9 89.9 0.0
2007-Apr-02 Mon 8.8 8.86 ### ### 590,271 ### 26.7 26.7 0.0
2007-Mar-30 Fri ### ### 8.82 8.84 854,271 ### ### ### ###
2007-Mar-29 Thu 8.72 8.87 8.7 8.87 607,883 5,340,252 79.5 79.5 ###
2007-Mar-28 Wed ### 8.81 ### 8.7 ### ### ###
2007-Mar-27 Tue ### 8.72 8.59 8.7 77.7 77.7 ###
2007-Mar-26 Mon ### 8.83 8.58 ### 406,073 ### ### ### 0.0
2007-Mar-23 Fri 8.58 ### 8.52 8.59 870,182 3,706,975 66.1 66.1 ###
2007-Mar-22 Thu ### 8.71 8.52 8.56 ### ### ###
2007-Mar-21 Wed 8.76 8.77 8.53 8.57 2,774,673 24,000,921 20.1 20.1 0.6
2007-Mar-20 Tue ### ### 8.74 8.76 845,627 3,695,389 17.8 17.8 0.6
2007-Mar-19 Mon ### 9 8.87 8.87 22.9 22.9 ###
2007-Mar-16 Fri ### 9.2 ### ### 671,889 3,090,689 ### ### 0.0
2007-Mar-15 Thu ### ### 9 ### ### ### 0.0
2007-Mar-14 Wed 8.8 ### 8.73 9 88.0 88.0 0.6
2007-Mar-13 Tue 8.85 ### 8.85 ### ### ### 0.0
2007-Mar-12 Mon 8.52 8.85 8.52 8.77 ### ### ###
2007-Mar-09 Fri ### ### 8.5 8.52 ### ### 0.6
2007-Mar-08 Thu 8.5 ### 8.4 ### 1,025,686 4,307,881 ### ### 0.0
2007-Mar-07 Wed 8.51 ### ### 8.47 ### ### ###
2007-Mar-06 Tue 8.26 ### ### ### ### ### 0.0
2007-Mar-05 Mon ### 8.23 ### ### 88.7 88.7 0.0
2007-Mar-02 Fri ### ### ### 8.22 975,750 0 72.5 72.5 0.6
2007-Mar-01 Thu ### ### 8.21 8.24 1,584,086 6,502,673 32.0 32.0 0.6
2007-Feb-28 Wed ### 8.46 ### 8.29 1,378,685 ### 29.8 29.8 0.6
2007-Feb-27 Tue ### 8.72 8.53 8.58 ### ### 0.6
2007-Feb-26 Mon 8.44 ### ### ### 80.0 80.0 0.0
2007-Feb-23 Fri 8.43 8.45 ### 8.4 ### ### ###
2007-Feb-22 Thu 8.28 ### 8.27 ### 780,448 3,227,152 ### ### 0.0
2007-Feb-21 Wed 8.51 8.55 8.29 ### 21.3 21.3 0.0
2007-Feb-20 Tue 8.5 8.58 8.43 8.5 513,151 4,364,349 70.5 70.5 0.6
2007-Feb-19 Mon 8.59 ### 8.5 8.54 31.0 31.0 ###
2007-Feb-16 Fri ### ### 8.47 8.58 ### ### 0.6
2007-Feb-15 Thu 8.59 8.75 8.55 ### 819,581 7,089,375 ### ### 0.0
2007-Feb-14 Wed 8.53 8.59 8.47 8.51 ### ### 0.6
2007-Feb-13 Tue 8.5 8.54 ### 8.52 68.8 68.8 0.6
2007-Feb-12 Mon 8.59 8.59 ### 8.45 1,464,328 6,289,288 22.5 22.5 ###
2007-Feb-09 Fri 8.55 8.74 8.48 8.53 ### ### ###
2007-Feb-08 Thu 8.54 ### ### 8.45 3,263,229 0 26.4 26.4 ###
2007-Feb-07 Wed 8.44 8.56 ### 8.56 559,185 ### ### ### ###
2007-Feb-06 Tue 8.4 8.54 ### 8.44 ### ### 0.6
2007-Feb-05 Mon 8.43 8.43 8.28 ### ### ### 0.0
2007-Feb-02 Fri ### 8.52 8.28 8.43 1,166,572 ### ### ### 0.6
2007-Feb-01 Thu ### ### 8.22 8.23 28.7 28.7 0.6
2007-Jan-31 Wed 8.27 ### 8.24 ### 1,453,782 5,989,581 ### ### 0.0
2007-Jan-30 Tue 8.22 8.26 ### 8.23 1,136,046 ### 65.5 65.5 0.6
2007-Jan-29 Mon ### 8.2 ### ### 39.8 39.8 0.0
2007-Jan-25 Thu 8.22 8.28 8.21 8.22 1,647,955 13,587,388 ### ### 0.6
2007-Jan-24 Wed 8.22 ### ### 8.29 ### ### 0.6
2007-Jan-23 Tue 8.26 8.27 ### 8.21 29.8 29.8 ###
2007-Jan-22 Mon ### ### 8.26 ### ### ### 0.0
2007-Jan-19 Fri ### ### ### 8.28 75.9 75.9 ###
2007-Jan-18 Thu 8.2 8.25 ### 8.22 859,349 ### ### ### 0.6
2007-Jan-17 Wed ### 8.21 ### ### 938,889 ### ### ### 0.0
2007-Jan-16 Tue ### 8.23 ### ### 875,555 ### ### ### 0.0
2007-Jan-15 Mon ### ### ### ### 526,175 0 ### ### 0.0
2007-Jan-12 Fri ### ### ### ### 24.7 24.7 0.0
2007-Jan-11 Thu 8.21 8.22 ### ### ### ### 0.0
2007-Jan-10 Wed ### 8.24 ### 8.2 ### ### 0.6
2007-Jan-09 Tue ### ### ### ### 1,176,621 0 67.9 67.9 0.0
2007-Jan-08 Mon ### ### 8 ### 45.0 45.0 0.0
2007-Jan-05 Fri ### 8.2 ### ### 70.5 70.5 0.0
2007-Jan-04 Thu 8.2 8.23 ### ### 4,567,320 18,794,521 ### ### 0.0
2007-Jan-03 Wed ### 8.23 ### 8.23 ### ### 0.6
2007-Jan-02 Tue ### ### ### ### 213,976 0 ### ### 0.0
2006-Dec-29 Fri ### 8.22 ### ### 62.1 62.1 0.0
2006-Dec-28 Thu ### 8.21 ### 8.21 ### ### ###
2006-Dec-27 Wed ### ### ### ### 67.1 67.1 0.0
2006-Dec-22 Fri ### 8.22 ### ### 25.6 25.6 0.0
2006-Dec-21 Thu 8.21 8.21 ### ### 25.2 25.2 0.0
2006-Dec-20 Wed ### 8.25 ### 8.23 86.0 86.0 0.6
2006-Dec-19 Tue ### ### ### ### 1,901,582 0 72.8 72.8 0.0
2006-Dec-18 Mon ### ### ### ### 945,872 0 33.4 33.4 0.0
2006-Dec-15 Fri ### ### ### ### 836,342 0 ### ### 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 929,782 0 88.8 88.8 0.0
2006-Dec-12 Tue ### ### ### ### 35.9 35.9 0.0
2006-Dec-11 Mon 7.78 8 ### ### 2,113,071 8,452,284 85.0 85.0 0.0
2006-Dec-08 Fri ### ### ### ### 68.6 68.6 0.0
2006-Dec-07 Thu ### ### ### ### 69.5 69.5 0.0
2006-Dec-06 Wed ### ### ### ### 1,576,770 0 ### ### 0.0
2006-Dec-05 Tue ### ### 8 ### 1,100,344 4,401,376 37.5 37.5 0.0
2006-Dec-04 Mon ### ### ### 8 520,351 0 ### ### ###
2006-Dec-01 Fri ### ### ### ### 813,346 0 ### ### 0.0
2006-Nov-30 Thu ### ### 8 ### 67.6 67.6 0.0
2006-Nov-29 Wed ### ### ### ### 60.3 60.3 0.0
2006-Nov-28 Tue ### ### ### ### 31.2 31.2 0.0
2006-Nov-27 Mon ### ### ### ### ### ### 0.0
2006-Nov-24 Fri ### ### ### ### 1,088,356 0 ### ### 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed ### ### ### ### 2,567,023 0 ### ### 0.0
2006-Nov-21 Tue 7.87 ### 7.87 ### ### ### 0.0
2006-Nov-20 Mon ### ### 7.86 ### ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 72.0 72.0 0.0
2006-Nov-16 Thu ### ### ### 8 40.1 40.1 ###
2006-Nov-15 Wed ### ### ### ### 996,254 0 ### ### 0.0
2006-Nov-14 Tue ### ### ### ### 2,259,129 0 ### ### 0.0
2006-Nov-13 Mon ### ### ### ### 1,119,454 0 ### ### 0.0
2006-Nov-10 Fri 8.4 8.47 ### ### 866,781 ### 28.6 28.6 0.0
2006-Nov-09 Thu 8.4 8.45 8.4 8.4 ### ### ###
2006-Nov-08 Wed 8.4 8.45 ### 8.42 969,976 4,098,148 ### ### ###
2006-Nov-07 Tue ### 8.45 ### 8.4 921,853 3,894,828 74.3 74.3 ###
2006-Nov-06 Mon ### ### 8.28 ### 754,581 ### ### ### 0.0
2006-Nov-03 Fri ### 8.43 8.27 ### 1,136,252 ### 69.1 69.1 0.0
2006-Nov-02 Thu ### 8.48 ### 8.4 1,439,645 ### 72.2 72.2 ###
2006-Nov-01 Wed ### 8.49 ### 8.43 ### ### 0.6
2006-Oct-31 Tue ### ### 8.21 8.29 30.3 30.3 0.6
2006-Oct-30 Mon 8.25 ### 8.25 ### 74.8 74.8 0.0
2006-Oct-27 Fri ### 8.4 8.26 ### 786,949 6,555,285 24.9 24.9 0.0
2006-Oct-26 Thu ### ### ### ### 2,521,421 0 ### ### 0.0
2006-Oct-25 Wed 8.2 8.25 ### 8.22 850,358 3,507,726 66.9 66.9 0.6
2006-Oct-24 Tue 8.29 ### ### 8.2 ### ### 0.6
2006-Oct-23 Mon 8.21 8.41 8.21 8.26 1,379,885 11,466,844 ### ### 0.6
2006-Oct-20 Fri 8.25 ### ### 8.22 27.9 27.9 0.6
2006-Oct-19 Thu 8.29 ### 8.23 8.24 1,587,283 ### 31.1 31.1 0.6
2006-Oct-18 Wed 8.42 8.45 ### 8.29 1,695,371 7,162,942 16.0 16.0 0.6
2006-Oct-17 Tue 8.4 8.48 ### 8.46 77.1 77.1 0.6
2006-Oct-16 Mon ### 8.4 ### ### 31.7 31.7 0.0
2006-Oct-13 Fri 8.44 8.44 ### ### 419,170 ### ### ### 0.0
2006-Oct-12 Thu 8.4 8.41 8.22 8.27 357,780 2,974,940 19.0 19.0 ###
2006-Oct-11 Wed ### 8.4 ### ### 466,724 1,960,240 ### ### 0.0
2006-Oct-10 Tue 8.25 8.29 ### 8.27 ### ### ###
2006-Oct-09 Mon ### 8.44 8.23 8.29 327,389 2,728,787 ### ### 0.6
2006-Oct-06 Fri 8.44 8.45 ### ### ### ### 0.0
2006-Oct-05 Thu 8.28 ### 8.23 ### 765,943 3,151,855 ### ### 0.0
2006-Oct-04 Wed 8.26 8.28 8.21 8.25 501,641 ### 33.1 33.1 ###
2006-Oct-03 Tue 8.2 8.23 ### ### 962,871 ### 29.4 29.4 0.0
2006-Oct-02 Mon ### 8.28 ### 8.27 282,289 1,168,676 79.2 79.2 ###
2006-Sep-29 Fri ### 8.2 ### ### 58.1 58.1 0.0
2006-Sep-28 Thu ### ### ### ### 877,986 0 ### ### 0.0
2006-Sep-27 Wed ### 8.29 ### ### ### ### 0.0
2006-Sep-26 Tue ### ### 7.83 ### 1,421,971 ### 73.1 73.1 0.0
2006-Sep-25 Mon 7.73 7.88 7.73 7.85 ### ### ###
2006-Sep-22 Fri ### ### ### 7.84 667,357 0 23.5 23.5 0.6
2006-Sep-21 Thu 8 ### 7.86 7.86 ### ### ###
2006-Sep-20 Wed ### ### ### ### 974,058 0 ### ### 0.0
2006-Sep-19 Tue 8.2 8.27 ### ### ### ### 0.0
2006-Sep-18 Mon 8.2 8.25 ### ### 968,349 ### ### ### 0.0
2006-Sep-15 Fri ### 8.22 ### 8.21 82.3 82.3 ###
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed ### ### ### ### 28.2 28.2 0.0
2006-Sep-12 Tue ### ### ### ### 34.7 34.7 0.0
2006-Sep-11 Mon ### ### ### 8 36.3 36.3 ###
2006-Sep-08 Fri ### 8.21 ### ### ### ### 0.0
2006-Sep-07 Thu ### ### 7.87 8 858,420 3,377,882 74.5 74.5 ###
2006-Sep-06 Wed ### ### ### 8 703,444 0 ### ### ###
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### 8.22 ### ### 1,280,054 5,261,021 ### ### 0.0
2006-Sep-01 Fri ### ### ### ### 1,076,089 0 36.1 36.1 0.0
2006-Aug-31 Thu ### 8 ### ### 1,711,454 ### ### ### 0.0
2006-Aug-30 Wed ### ### 7.88 ### ### ### 0.0
2006-Aug-29 Tue ### ### ### ### 1,761,989 0 ### ### 0.0
2006-Aug-28 Mon ### ### 7.81 7.83 1,278,386 ### 21.1 21.1 ###
2006-Aug-25 Fri 7.75 ### 7.75 ### ### ### 0.0
2006-Aug-24 Thu ### ### 7.79 7.85 33.9 33.9 ###
2006-Aug-23 Wed 8 8 7.88 ### 23.9 23.9 0.0
2006-Aug-22 Tue ### ### ### ### 69.0 69.0 0.0
2006-Aug-21 Mon ### ### ### ### 74.6 74.6 0.0
2006-Aug-18 Fri ### ### ### 8 566,425 0 ### ### ###
2006-Aug-17 Thu ### ### 7.89 8 784,170 3,093,550 65.0 65.0 ###
2006-Aug-16 Wed ### ### 7.87 ### 897,156 ### ### ### 0.0
2006-Aug-15 Tue ### ### 7.71 7.83 26.8 26.8 ###
2006-Aug-14 Mon 7.7 ### 7.7 7.85 84.7 84.7 ###
2006-Aug-11 Fri 7.72 7.85 7.72 7.78 296,441 ### ### ### 0.6
2006-Aug-10 Thu 7.77 7.89 7.7 7.85 560,941 ### ### ### ###
2006-Aug-09 Wed 7.85 ### 7.84 7.85 ### ### ###
2006-Aug-08 Tue 7.89 ### 7.84 ### 434,355 1,702,671 ### ### 0.0
2006-Aug-07 Mon 8 8 7.84 ### ### ### 0.0
2006-Aug-04 Fri 7.84 ### 7.84 ### 638,174 2,501,642 ### ### 0.0
2006-Aug-03 Thu ### ### 7.81 ### 394,526 1,540,624 ### ### 0.0
2006-Aug-02 Wed ### 8 7.85 ### ### ### 0.0
2006-Aug-01 Tue ### ### 7.88 ### ### ### 0.0
2006-Jul-31 Mon ### ### 7.74 7.87 774,220 ### 22.7 22.7 0.6
2006-Jul-28 Fri ### ### 7.74 ### 20.8 20.8 0.0
2006-Jul-27 Thu 7.8 ### ### ### 615,582 0 80.3 80.3 0.0
2006-Jul-26 Wed ### ### ### 7.73 409,381 0 ### ### 0.6
2006-Jul-25 Tue 7.87 ### 7.87 ### 448,682 ### 76.7 76.7 0.0
2006-Jul-24 Mon 7.8 7.88 ### 7.87 82.7 82.7 0.6
2006-Jul-21 Fri 7.7 7.73 ### 7.7 72.6 72.6 0.6
2006-Jul-20 Thu ### 7.73 7.56 7.72 1,150,041 ### ### ### ###
2006-Jul-19 Wed ### 7.72 7.53 7.58 356,553 ### ### ### ###
2006-Jul-18 Tue ### 7.74 ### ### ### ### 0.0
2006-Jul-17 Mon ### 7.7 7.53 ### 876,182 6,672,125 ### ### 0.0
2006-Jul-14 Fri 7.81 7.87 7.7 7.74 36.4 36.4 0.6
2006-Jul-13 Thu ### ### ### ### 919,287 0 ### ### 0.0
2006-Jul-12 Wed ### ### 7.78 7.84 422,028 1,641,688 25.5 25.5 0.6
2006-Jul-11 Tue 7.87 ### 7.81 7.85 ### ### ###
2006-Jul-10 Mon ### ### 7.83 7.88 30.4 30.4 0.6
2006-Jul-07 Fri ### ### 7.82 ### ### ### 0.0
2006-Jul-06 Thu 7.75 ### 7.73 ### ### ### 0.0
2006-Jul-05 Wed 7.74 7.78 ### 7.75 708,378 ### 65.3 65.3 ###
2006-Jul-04 Tue 7.8 7.84 ### ### 16.0 16.0 0.0
2006-Jul-03 Mon 7.8 7.89 7.73 7.75 ### ### ###
2006-Jun-30 Fri ### ### 7.76 7.8 13.8 13.8 0.6
2006-Jun-27 Tue 7.85 7.87 7.8 7.81 1,949,788 15,276,588 ### ### 0.6
2006-Jun-26 Mon 7.73 7.88 7.73 7.84 ### ### 0.6
2006-Jun-23 Fri 7.76 7.79 7.73 7.77 140,159 ### 73.0 73.0 0.6
2006-Jun-22 Thu 7.71 7.85 7.71 7.8 74.9 74.9 0.6
2006-Jun-21 Wed 7.78 7.82 7.73 7.77 33.8 33.8 0.6
2006-Jun-20 Tue 7.71 7.85 7.71 7.82 85.3 85.3 0.6
2006-Jun-19 Mon 7.8 7.8 7.73 7.74 36.8 36.8 0.6
2006-Jun-16 Fri 7.75 7.83 7.72 7.81 707,123 5,497,881 ### ### 0.6
2006-Jun-15 Thu 7.75 7.76 ### 7.71 3,776,647 ### ### ### ###
2006-Jun-14 Wed ### 7.8 7.5 ### 64.9 64.9 0.0
2006-Jun-13 Tue ### 7.74 7.56 7.7 1,096,245 8,386,274 88.0 88.0 0.6
2006-Jun-09 Fri ### 7.81 7.45 7.81 1,178,372 8,990,978 ### ### 0.6
2006-Jun-08 Thu 7.83 7.83 7.57 ### ### ### 0.0
2006-Jun-07 Wed 7.75 7.82 7.73 7.81 1,187,470 9,232,579 ### ### 0.6
2006-Jun-06 Tue 7.7 7.83 7.7 7.83 88.6 88.6 ###
2006-Jun-05 Mon 7.8 ### 7.71 7.89 1,083,841 ### 77.6 77.6 ###
2006-Jun-02 Fri 7.89 ### 7.84 7.88 911,725 ### ### ### 0.6
2006-Jun-01 Thu 7.78 7.88 7.74 7.88 ### ### 0.6
2006-May-31 Wed 7.52 7.83 7.52 7.75 1,934,946 ### 89.1 89.1 ###
2006-May-30 Tue 7.73 7.77 7.73 7.73 ### ### 0.6
2006-May-29 Mon 7.8 7.88 7.72 7.73 958,521 ### ### ### 0.6
2006-May-26 Fri 8.2 8.28 ### 8.28 3,976,723 ### ### ### ###
2006-May-25 Thu 8.29 ### ### 8.2 30.0 30.0 0.6
2006-May-24 Wed ### 8.29 ### 8.29 2,587,042 10,723,289 72.4 72.4 0.6
2006-May-23 Tue 8.23 8.26 ### 8.23 1,541,228 6,365,271 73.1 73.1 0.6
2006-May-22 Mon 8.29 ### ### 8.21 53.8 53.8 ###
2006-May-19 Fri 8.55 8.55 8.22 8.25 3,476,857 29,153,445 ### ### ###
2006-May-18 Thu ### 8.58 8.25 8.41 1,232,655 ### 83.2 83.2 ###
2006-May-17 Wed 8.2 8.24 ### 8.2 ### ### 0.6
2006-May-16 Tue 8.22 8.29 ### 8.2 45.4 45.4 0.6
2006-May-15 Mon 8.28 ### ### 8.22 41.6 41.6 0.6
2006-May-12 Fri 8.22 ### ### 8.28 75.8 75.8 ###
2006-May-11 Thu ### ### ### 8.27 611,226 0 ### ### ###
2006-May-10 Wed 8.29 ### ### 8.26 36.2 36.2 0.6
2006-May-09 Tue 8.2 8.28 ### 8.27 310,253 1,284,447 ### ### ###
2006-May-08 Mon ### ### ### ### 77.6 77.6 0.0
2006-May-05 Fri ### ### ### ### 356,451 0 62.0 62.0 0.0
2006-May-04 Thu ### ### 8 ### 76.2 76.2 0.0
2006-May-03 Wed ### 8.25 ### 8.2 583,280 ### 69.4 69.4 0.6
2006-May-02 Tue ### ### ### ### ### ### 0.0
2006-May-01 Mon ### 8.4 8.24 ### 471,323 ### 67.3 67.3 0.0
2006-Apr-28 Fri 8.23 ### ### ### 78.1 78.1 0.0
2006-Apr-27 Thu ### 8.41 ### 8.27 1,212,442 ### ### ### ###
2006-Apr-26 Wed ### ### ### 8.28 ### ### ###
2006-Apr-24 Mon 8.27 ### ### ### ### ### 0.0
2006-Apr-21 Fri ### ### ### 8.22 82.0 82.0 0.6
2006-Apr-20 Thu ### ### ### ### ### ### 0.0
2006-Apr-19 Wed ### ### ### ### ### ### 0.0
2006-Apr-18 Tue ### 8.4 ### 8.4 982,841 ### 87.7 87.7 ###
2006-Apr-13 Thu 8.21 8.22 ### ### 469,640 1,930,220 21.4 21.4 0.0
2006-Apr-11 Tue 8 ### ### ### 1,926,770 0 ### ### 0.0
2006-Apr-10 Mon 8 ### ### ### 1,526,152 0 ### ### 0.0
2006-Apr-07 Fri 8 8 ### ### ### ### 0.0
2006-Apr-06 Thu ### ### 7.85 ### 74.1 74.1 0.0
2006-Apr-05 Wed 7.71 ### ### 7.84 ### ### 0.6
2006-Apr-04 Tue ### ### 7.86 7.86 825,947 3,245,971 ### ### ###
2006-Apr-03 Mon ### ### ### ### ### ### 0.0
2006-Mar-31 Fri ### ### ### ### ### ### 0.0
2006-Mar-30 Thu ### ### 7.86 ### 79.5 79.5 0.0
2006-Mar-29 Wed ### ### ### ### 19.5 19.5 0.0
2006-Mar-28 Tue ### ### ### ### ### ### 0.0
2006-Mar-27 Mon ### 8.2 ### 8.2 69.1 69.1 0.6
2006-Mar-24 Fri ### 8.2 ### 8.2 ### ### 0.6
2006-Mar-23 Thu ### ### 8 ### ### ### 0.0
2006-Mar-22 Wed 8 ### ### 8.2 1,049,746 0 84.9 84.9 0.6
2006-Mar-21 Tue 8 ### ### 8 421,888 0 ### ### ###
2006-Mar-20 Mon ### ### 7.81 8 226,023 ### 71.9 71.9 ###
2006-Mar-17 Fri ### ### 7.85 ### 326,424 ### 33.1 33.1 0.0
2006-Mar-16 Thu ### ### ### 8 32.6 32.6 ###
2006-Mar-15 Wed ### ### ### ### 1,048,789 0 34.3 34.3 0.0
2006-Mar-14 Tue ### ### ### ### 725,847 0 20.0 20.0 0.0
2006-Mar-13 Mon ### 8.2 ### ### 29.6 29.6 0.0
2006-Mar-10 Fri 8.48 8.48 ### 8.2 8.6 8.6 0.6
2006-Mar-09 Thu 8.25 ### ### ### 411,224 0 ### ### 0.0
2006-Mar-08 Wed ### 8.25 ### 8.25 79.4 79.4 ###
2006-Mar-07 Tue ### 8.25 ### ### ### ### 0.0
2006-Mar-06 Mon 8.27 8.29 ### 8.23 ### ### 0.6
2006-Mar-03 Fri ### 8.49 ### 8.25 81.7 81.7 ###
2006-Mar-02 Thu ### ### ### ### 689,977 0 ### ### 0.0
2006-Mar-01 Wed 8 ### ### 8 700,375 0 ### ### ###
2006-Feb-28 Tue ### ### ### 8 933,359 0 ### ### ###
2006-Feb-27 Mon 7.75 ### 7.75 ### ### ### 0.0
2006-Feb-24 Fri 7.85 7.86 7.74 7.8 1,569,554 12,242,521 27.9 27.9 0.6
2006-Feb-23 Thu ### ### 7.83 ### 918,948 3,597,681 ### ### 0.0
2006-Feb-22 Wed ### ### ### 8 ### ### ###
2006-Feb-21 Tue ### ### ### ### 885,527 0 89.7 89.7 0.0
2006-Feb-20 Mon ### ### 7.86 ### 811,378 ### ### ### 0.0
2006-Feb-17 Fri 7.87 ### 7.78 7.85 483,422 ### 35.3 35.3 ###
2006-Feb-16 Thu 7.85 ### 7.85 ### 346,328 ### 89.3 89.3 0.0
2006-Feb-15 Wed 7.83 ### 7.76 ### 83.0 83.0 0.0
2006-Feb-14 Tue 7.73 7.85 7.7 7.78 73.0 73.0 0.6
2006-Feb-13 Mon 7.7 7.81 ### 7.72 569,676 2,224,584 ### ### ###
2006-Feb-10 Fri 7.7 7.82 7.7 7.71 69.0 69.0 ###
2006-Feb-09 Thu 7.83 7.85 ### ### 691,383 2,713,678 13.9 13.9 0.0
2006-Feb-08 Wed ### 7.81 ### 7.71 83.1 83.1 ###
2006-Feb-07 Tue 7.84 7.84 ### 7.73 ### ### 0.6
2006-Feb-06 Mon 7.51 7.75 7.51 7.75 646,289 4,931,185 88.2 88.2 ###
2006-Feb-03 Fri 7.56 ### 7.55 ### 330,059 1,245,972 76.5 76.5 0.0
2006-Feb-02 Thu 7.51 ### 7.51 7.59 9,275,984 ### ### ### 0.5
2006-Feb-01 Wed 7.4 ### 7.4 ### ### ### 0.0
2006-Jan-31 Tue 7.4 7.59 7.4 7.49 2,159,524 ### 78.5 78.5 ###
2006-Jan-30 Mon ### ### 7.58 ### 915,055 3,468,058 ### ### 0.0
2006-Jan-27 Fri 7.49 ### 7.46 ### ### ### 0.0
2006-Jan-25 Wed 7.41 7.54 7.4 7.48 73.2 73.2 0.5
2006-Jan-24 Tue 7.4 7.5 ### 7.5 1,551,776 ### ### ### 0.5
2006-Jan-23 Mon 7.4 7.45 ### ### 1,592,651 5,932,624 32.2 32.2 0.0
2006-Jan-20 Fri 7.51 7.54 7.45 7.5 32.3 32.3 0.5
2006-Jan-19 Thu 7.52 7.59 7.51 7.57 792,842 5,985,957 ### ### ###
2006-Jan-18 Wed 7.56 ### 7.5 ### ### ### 0.0
2006-Jan-17 Tue 7.56 ### 7.53 ### 269,828 ### ### ### 0.0
2006-Jan-16 Mon 7.59 ### 7.55 7.56 654,228 ### ### ### 0.5
2006-Jan-13 Fri 7.59 ### 7.57 ### ### ### 0.0
2006-Jan-12 Thu ### ### 7.58 ### 598,183 ### 29.9 29.9 0.0
2006-Jan-11 Wed 7.59 ### 7.57 ### 329,342 1,246,559 ### ### 0.0
2006-Jan-10 Tue 7.5 7.55 7.49 7.53 75.8 75.8 0.5
2006-Jan-09 Mon 7.53 ### 7.48 7.5 1,136,940 4,252,155 28.5 28.5 0.5
2006-Jan-06 Fri ### ### 7.57 7.57 189,623 717,723 25.5 25.5 ###
2006-Jan-05 Thu 7.5 ### 7.46 ### 799,547 ### ### ### 0.0
2006-Jan-04 Wed 7.51 ### 7.49 7.57 315,624 ### ### ### ###
2006-Jan-03 Tue ### ### 7.46 7.49 465,659 ### 13.8 13.8 ###
2005-Dec-30 Fri 7.55 ### 7.53 ### 619,647 2,332,970 ### ### 0.0
2005-Dec-29 Thu 7.45 ### 7.45 7.58 577,828 ### 79.7 79.7 ###
2005-Dec-28 Wed ### 7.54 ### 7.48 77.1 77.1 0.5
2005-Dec-27 Tue 7.4 7.46 ### 7.45 ### ### 0.5
2005-Dec-23 Fri 7.4 7.46 ### 7.45 ### ### 0.5
2005-Dec-22 Thu 7.25 ### 7.25 ### 82.3 82.3 0.0
2005-Dec-21 Wed ### ### 7.28 ### 68.0 68.0 0.0
2005-Dec-20 Tue ### ### 7.25 ### 557,850 ### ### ### 0.0
2005-Dec-19 Mon ### ### ### ### ### ### 0.0
2005-Dec-16 Fri ### ### 7.26 ### 745,356 2,705,642 70.7 70.7 0.0
2005-Dec-15 Thu ### ### 7.29 7.29 31.1 31.1 ###
2005-Dec-14 Wed 7.22 ### ### ### 2,495,127 0 ### ### 0.0
2005-Dec-13 Tue ### ### ### 7.22 1,797,583 0 ### ### 0.5
2005-Dec-12 Mon 7.21 7.4 ### ### 83.4 83.4 0.0
2005-Dec-09 Fri ### 7.46 ### 7.44 80.5 80.5 ###
2005-Dec-08 Thu 7.52 7.54 ### ### 1,403,955 ### ### ### 0.0
2005-Dec-07 Wed 7.46 7.55 7.46 7.52 75.2 75.2 0.5
2005-Dec-06 Tue 7.47 7.51 7.44 7.46 938,189 ### 35.6 35.6 0.5
2005-Dec-05 Mon 7.47 7.5 7.45 7.5 74.8 74.8 0.5
2005-Dec-02 Fri 7.5 7.5 7.44 7.46 533,952 3,988,621 ### ### 0.5
2005-Dec-01 Thu 7.4 7.43 ### ### 1,765,784 6,559,887 41.4 41.4 0.0
2005-Nov-30 Wed 7.45 7.48 7.4 7.44 ### ### ###
2005-Nov-29 Tue 7.5 7.53 7.46 7.5 1,313,277 ### ### ### 0.5
2005-Nov-28 Mon 7.44 7.5 7.4 7.5 754,372 5,620,071 71.5 71.5 0.5
2005-Nov-25 Fri 7.44 7.47 ### 7.44 ### ### ###
2005-Nov-24 Thu ### 7.41 ### 7.41 4,044,978 14,986,643 68.8 68.8 ###
2005-Nov-23 Wed ### 7.42 ### ### 1,196,347 4,438,447 72.1 72.1 0.0
2005-Nov-22 Tue 7.54 7.54 ### ### 16.8 16.8 0.0
2005-Nov-21 Mon 7.5 7.55 7.46 7.46 823,923 6,183,542 ### ### 0.5
2005-Nov-18 Fri 7.48 7.53 7.45 7.49 64.7 64.7 ###
2005-Nov-17 Thu 7.48 7.51 7.44 7.48 1,377,487 ### ### ### 0.5
2005-Nov-16 Wed 7.5 7.53 7.47 7.5 68.4 68.4 0.5
2005-Nov-15 Tue 7.57 7.59 7.49 7.53 28.9 28.9 0.5
2005-Nov-14 Mon 7.49 7.58 7.48 7.58 ### ### ###
2005-Nov-11 Fri 7.56 7.58 7.46 7.49 ### ### ###
2005-Nov-10 Thu ### ### 7.47 7.55 ### ### ###
2005-Nov-09 Wed ### 7.77 ### ### 2,212,083 8,593,942 34.3 34.3 0.0
2005-Nov-08 Tue 7.8 ### 7.8 ### ### ### 0.0
2005-Nov-07 Mon 8 8 7.75 7.8 14.8 14.8 0.6
2005-Nov-04 Fri 7.85 ### 7.85 ### ### ### 0.0
2005-Nov-03 Thu 7.83 ### 7.83 ### 471,284 1,845,076 85.8 85.8 0.0
2005-Nov-02 Wed 7.8 ### 7.7 ### ### ### 0.0
2005-Nov-01 Tue ### ### 7.82 7.88 ### ### 0.6
2005-Oct-31 Mon ### ### ### 7.89 548,742 0 ### ### ###
2005-Oct-28 Fri 7.77 7.77 ### ### 25.6 25.6 0.0
2005-Oct-27 Thu 7.71 7.83 ### 7.71 2,653,679 10,389,153 ### ### ###
2005-Oct-26 Wed 7.78 7.89 7.77 7.85 249,944 ### 72.4 72.4 ###
2005-Oct-25 Tue 7.82 7.89 ### 7.7 1,138,582 ### 20.3 20.3 0.6
2005-Oct-24 Mon 7.73 7.87 7.72 7.82 80.9 80.9 0.6
2005-Oct-21 Fri 7.77 ### ### 7.89 452,372 0 ### ### ###
2005-Oct-20 Thu 8 8.2 7.8 ### 697,172 5,577,376 ### ### 0.0
2005-Oct-19 Wed 7.82 ### 7.82 ### 489,854 1,915,329 89.9 89.9 0.0
2005-Oct-18 Tue 7.85 ### 7.85 8 83.7 83.7 ###
2005-Oct-17 Mon 7.8 ### 7.71 7.82 70.6 70.6 0.6
2005-Oct-14 Fri 7.85 ### ### 7.8 ### ### 0.6
2005-Oct-13 Thu 7.85 7.87 7.74 7.75 956,679 7,466,879 ### ### ###
2005-Oct-12 Wed ### ### 7.86 7.87 968,582 3,806,527 27.1 27.1 0.6
2005-Oct-11 Tue 7.87 ### 7.85 7.87 1,882,743 ### 72.7 72.7 0.6
2005-Oct-10 Mon ### ### 7.87 ### 1,207,527 ### ### ### 0.0
2005-Oct-07 Fri ### ### 7.81 ### 1,577,758 6,161,144 59.5 59.5 0.0
2005-Oct-06 Thu ### 8.22 ### 8 ### ### ###
2005-Oct-05 Wed 8.4 8.4 ### ### 769,075 ### 22.6 22.6 0.0
2005-Oct-04 Tue 8.47 8.55 ### 8.45 520,955 2,227,082 36.0 36.0 ###
2005-Oct-03 Mon ### 8.55 ### 8.47 86.9 86.9 ###
2005-Sep-30 Fri 8.49 8.56 ### ### 607,579 ### 23.6 23.6 0.0
2005-Sep-29 Thu ### 8.51 ### 8.45 ### ### ###
2005-Sep-28 Wed 8.47 8.55 8.25 ### 26.0 26.0 0.0
2005-Sep-27 Tue 8.49 8.51 ### 8.41 727,923 ### ### ### ###
2005-Sep-26 Mon 8.2 8.58 8.2 8.58 1,031,057 ### 93.6 93.6 0.6
2005-Sep-23 Fri 8.26 ### ### ### 468,450 0 23.2 23.2 0.0
2005-Sep-22 Thu ### 8.27 ### 8.23 608,078 ### ### ### 0.6
2005-Sep-21 Wed 8.23 8.24 ### 8.2 976,182 ### 29.7 29.7 0.6
2005-Sep-20 Tue ### 8.28 ### 8.26 1,648,775 6,825,928 ### ### 0.6
2005-Sep-19 Mon 8.25 8.25 ### ### 13.6 13.6 0.0
2005-Sep-16 Fri ### ### ### ### 1,120,953 0 20.2 20.2 0.0
2005-Sep-15 Thu ### ### 8.24 ### 1,570,882 ### ### ### 0.0
2005-Sep-14 Wed 8.42 8.47 ### ### ### ### 0.0
2005-Sep-13 Tue ### 8.5 ### 8.5 ### ### 0.6
2005-Sep-12 Mon ### ### ### ### ### ### 0.0
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 2,324,954 0 74.9 74.9 0.0
2005-Sep-07 Wed ### ### ### ### 995,722 0 23.5 23.5 0.0
2005-Sep-06 Tue ### ### ### ### 28.2 28.2 0.0
2005-Sep-05 Mon ### ### ### ### 573,454 0 ### ### 0.0
2005-Sep-02 Fri 8.2 8.2 ### ### 1,063,941 4,362,158 31.3 31.3 0.0
2005-Sep-01 Thu ### ### ### ### 459,447 0 66.1 66.1 0.0
2005-Aug-31 Wed ### ### ### ### 643,784 0 ### ### 0.0
2005-Aug-30 Tue ### 8 7.87 ### ### ### 0.0
2005-Aug-29 Mon ### ### 7.81 7.84 ### ### 0.6
2005-Aug-26 Fri ### ### ### ### 486,884 0 73.7 73.7 0.0
2005-Aug-25 Thu 8.27 8.27 ### ### 2,296,981 ### ### ### 0.0
2005-Aug-24 Wed 7.75 8.4 7.75 ### 1,450,079 11,709,387 ### ### 0.0
2005-Aug-23 Tue ### ### 7.83 7.88 38.0 38.0 0.6
2005-Aug-22 Mon 7.73 ### 7.72 7.86 ### ### ###
2005-Aug-19 Fri 7.58 7.7 7.57 7.7 211,452 ### ### ### 0.6
2005-Aug-18 Thu 7.56 ### 7.56 7.58 954,272 3,607,148 77.6 77.6 ###
2005-Aug-17 Wed ### ### 7.55 7.59 1,719,370 6,490,621 26.2 26.2 0.5
2005-Aug-16 Tue 7.51 ### 7.51 ### 86.2 86.2 0.0
2005-Aug-15 Mon 7.4 7.55 ### 7.5 79.4 79.4 0.5
2005-Aug-12 Fri 7.48 7.51 ### 7.45 635,246 2,385,348 ### ### 0.5
2005-Aug-11 Thu 7.55 7.55 7.45 7.46 3,440,874 25,806,555 ### ### 0.5
2005-Aug-10 Wed 7.52 7.56 7.46 7.5 715,650 ### 32.1 32.1 0.5
2005-Aug-09 Tue 7.51 7.55 7.49 7.52 340,553 2,560,958 70.7 70.7 0.5
2005-Aug-08 Mon 7.52 7.54 ### 7.5 788,489 ### ### ### 0.5
2005-Aug-05 Fri ### ### 7.46 7.52 605,678 2,259,178 19.0 19.0 0.5
2005-Aug-04 Thu 7.49 ### 7.47 ### ### ### 0.0
2005-Aug-03 Wed 7.5 7.5 7.42 7.49 1,339,887 9,995,557 ### ### ###
2005-Aug-02 Tue ### 7.52 ### 7.5 80.7 80.7 0.5
2005-Aug-01 Mon ### 7.43 ### 7.43 77.1 77.1 ###
2005-Jul-29 Fri ### 7.41 ### 7.4 66.5 66.5 0.5
2005-Jul-28 Thu ### 7.4 ### ### ### ### 0.0
2005-Jul-27 Wed ### ### 7.29 ### 891,745 ### ### ### 0.0
2005-Jul-26 Tue ### ### 7.27 ### 1,207,973 4,390,981 69.1 69.1 0.0
2005-Jul-25 Mon ### ### ### ### 23.2 23.2 0.0
2005-Jul-22 Fri 7.25 7.42 7.25 ### ### ### 0.0
2005-Jul-21 Thu 7.42 7.45 7.28 7.29 16.5 16.5 ###
2005-Jul-20 Wed 7.26 7.41 7.26 ### 464,588 3,407,752 74.8 74.8 0.0
2005-Jul-19 Tue ### 7.41 ### ### 715,847 ### 25.8 25.8 0.0
2005-Jul-18 Mon ### 7.42 ### ### ### ### 0.0
2005-Jul-15 Fri ### 7.4 ### ### 179,672 664,786 72.5 72.5 0.0
2005-Jul-14 Thu ### 7.4 ### 7.4 506,688 1,874,745 69.9 69.9 0.5
2005-Jul-13 Wed ### ### 7.25 ### 741,021 ### ### ### 0.0
2005-Jul-12 Tue ### 7.4 ### ### 259,177 958,954 71.8 71.8 0.0
2005-Jul-11 Mon 7.28 ### 7.28 ### 307,182 1,118,142 71.8 71.8 0.0
2005-Jul-08 Fri 7.21 ### 7.21 7.25 ### ### 0.5
2005-Jul-07 Thu 7.42 7.42 7.27 ### 653,579 ### ### ### 0.0
2005-Jul-06 Wed 7.5 7.5 ### 7.42 23.6 23.6 0.5
2005-Jul-05 Tue 7.4 7.51 7.4 7.5 2,908,544 ### 79.2 79.2 0.5
2005-Jul-04 Mon 7.52 7.52 ### 7.4 18.6 18.6 0.5
2005-Jul-01 Fri ### ### 7.47 7.52 1,477,587 5,518,787 ### ### 0.5
2005-Jun-30 Thu ### ### ### 7.58 79.7 79.7 ###
2005-Jun-29 Wed 7.59 ### 7.25 7.45 1,132,286 ### ### ### 0.5
2005-Jun-28 Tue ### 7.56 ### 7.47 ### ### ###
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri 7.4 7.44 ### 7.41 ### ### ###
2005-Jun-23 Thu ### ### 7.45 7.52 ### ### 0.5
2005-Jun-22 Wed 7.52 7.57 7.48 7.52 798,151 6,006,086 ### ### 0.5
2005-Jun-21 Tue 7.5 7.59 7.49 7.57 1,381,075 ### 80.9 80.9 ###
2005-Jun-20 Mon 7.57 7.58 7.45 7.46 454,123 ### ### ### 0.5
2005-Jun-17 Fri 7.48 7.5 7.42 7.5 629,640 ### 62.3 62.3 0.5
2005-Jun-16 Thu 7.4 7.5 7.4 7.49 79.7 79.7 ###
2005-Jun-15 Wed 7.4 7.5 ### 7.44 902,882 ### 74.3 74.3 ###
2005-Jun-14 Tue ### ### ### 7.41 1,047,428 0 ### ### ###
2005-Jun-10 Fri 7.7 7.7 ### ### 715,942 2,756,376 ### ### 0.0
2005-Jun-09 Thu 7.48 ### 7.47 ### 1,103,544 ### 85.8 85.8 0.0
2005-Jun-08 Wed 7.45 7.5 7.43 7.5 72.1 72.1 0.5
2005-Jun-07 Tue 7.48 7.51 7.4 7.4 1,232,026 9,184,753 ### ### 0.5
2005-Jun-06 Mon ### 7.53 ### 7.47 1,695,650 6,384,122 78.8 78.8 ###
2005-Jun-03 Fri ### 7.41 7.23 ### 653,045 4,780,289 ### ### 0.0
2005-Jun-02 Thu 7.5 7.5 ### 7.4 992,825 ### ### ### 0.5
2005-Jun-01 Wed ### 7.48 ### 7.48 ### ### 0.5
2005-May-31 Tue 7.2 7.4 ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 1,471,657 0 81.2 81.2 0.0
2005-May-27 Fri ### 7.27 ### 7.23 71.2 71.2 ###
2005-May-26 Thu ### ### ### ### 72.4 72.4 0.0
2005-May-25 Wed ### ### ### ### 1,857,722 0 ### ### 0.0
2005-May-24 Tue ### ### ### ### 25.9 25.9 0.0
2005-May-23 Mon ### 7.24 ### ### ### ### 0.0
2005-May-20 Fri 7.2 7.22 ### ### 927,475 3,348,184 ### ### 0.0
2005-May-19 Thu ### 7.24 ### ### 1,038,270 ### 71.2 71.2 0.0
2005-May-18 Wed ### ### 6.87 ### 2,255,851 7,748,848 ### ### 0.0
2005-May-17 Tue ### ### 6.78 6.85 1,058,623 ### 30.3 30.3 ###
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri ### ### 7 ### 549,388 1,922,858 78.7 78.7 0.0
2005-May-12 Thu ### ### ### ### 75.4 75.4 0.0
2005-May-11 Wed ### ### ### ### 73.4 73.4 0.0
2005-May-10 Tue ### ### 6.85 ### ### ### 0.0
2005-May-09 Mon ### ### ### ### 23.4 23.4 0.0
2005-May-06 Fri ### ### 7 ### ### ### 0.0
2005-May-05 Thu 7.21 7.21 ### ### 2,065,947 ### ### ### 0.0
2005-May-04 Wed ### ### ### 7.2 26.2 26.2 0.5
2005-May-03 Tue ### 7.5 ### ### ### ### 0.0
2005-May-02 Mon ### 7.59 ### ### ### ### 0.0
2005-Apr-29 Fri 7.26 ### 7.2 7.29 75.0 75.0 ###
2005-Apr-28 Thu 7.26 7.48 7.26 ### ### ### 0.0
2005-Apr-27 Wed 7.27 ### 7.27 ### 86.1 86.1 0.0
2005-Apr-26 Tue ### ### ### ### ### ### 0.0
2005-Apr-22 Fri 7.5 7.5 ### 7.42 26.5 26.5 0.5
2005-Apr-21 Thu 7.5 7.5 ### 7.42 26.1 26.1 0.5
2005-Apr-20 Wed 7.59 7.59 7.42 7.54 30.7 30.7 0.5
2005-Apr-19 Tue 7.4 7.55 ### 7.55 73.3 73.3 ###
2005-Apr-18 Mon 7.45 7.45 ### 7.4 ### ### 0.5
2005-Apr-15 Fri ### 7.44 7.28 7.42 2,094,620 ### 89.7 89.7 0.5
2005-Apr-14 Thu 7.45 7.49 ### 7.42 471,122 1,764,351 ### ### 0.5
2005-Apr-13 Wed 7.56 7.57 7.41 7.45 2,310,225 17,303,585 ### ### 0.5
2005-Apr-12 Tue 7.5 7.51 7.45 7.47 3,424,024 ### 30.2 30.2 ###
2005-Apr-11 Mon 7.47 7.5 ### 7.5 80.3 80.3 0.5
2005-Apr-08 Fri ### 7.49 ### 7.49 ### ### ###
2005-Apr-07 Thu ### ### 7.26 ### ### ### 0.0
2005-Apr-06 Wed 7.23 ### 7.22 7.25 ### ### 0.5
2005-Apr-05 Tue 7.28 7.28 ### 7.2 982,240 3,575,353 26.3 26.3 0.5
2005-Apr-04 Mon ### ### 7.21 7.26 665,653 2,399,679 ### ### 0.5
2005-Apr-01 Fri 7.25 ### 7.25 ### ### ### 0.0
2005-Mar-31 Thu 7.26 ### ### 7.25 2,479,157 0 ### ### 0.5
2005-Mar-30 Wed 7.22 ### ### 7.25 1,271,582 0 83.6 83.6 0.5
2005-Mar-29 Tue 7.21 7.27 ### 7.22 ### ### 0.5
2005-Mar-24 Thu 7.24 7.27 ### 7.22 ### ### 0.5
2005-Mar-23 Wed ### 7.2 ### 7.2 3,835,959 13,809,452 81.9 81.9 0.5
2005-Mar-22 Tue ### 7.23 ### 7.2 ### ### 0.5
2005-Mar-21 Mon 7.2 7.23 ### ### 1,858,878 6,719,843 ### ### 0.0
2005-Mar-18 Fri ### ### ### 7.23 19.7 19.7 ###
2005-Mar-17 Thu 7.47 7.47 ### ### 1,851,143 ### 20.5 20.5 0.0
2005-Mar-16 Wed 7.45 7.48 ### ### 23.4 23.4 0.0
2005-Mar-15 Tue ### 7.7 7.4 7.45 12.4 12.4 0.5
2005-Mar-14 Mon 7.42 ### 7.41 ### 1,038,786 ### 88.1 88.1 0.0
2005-Mar-11 Fri 7.47 7.47 ### 7.41 ### ### ###
2005-Mar-10 Thu 7.48 7.5 7.4 7.5 70.6 70.6 0.5
2005-Mar-09 Wed 7.55 7.59 7.47 7.5 1,506,153 ### ### ### 0.5
2005-Mar-08 Tue 7.48 ### 7.47 ### 81.3 81.3 0.0
2005-Mar-07 Mon 7.57 7.57 7.47 7.47 178,971 ### ### ### ###
2005-Mar-04 Fri 7.55 7.58 7.46 7.54 ### ### 0.5
2005-Mar-03 Thu 7.46 7.58 7.46 7.52 1,394,781 10,488,753 74.2 74.2 0.5
2005-Mar-02 Wed 7.5 ### 7.45 7.45 29.2 29.2 0.5
2005-Mar-01 Tue 7.54 ### 7.44 7.48 1,180,059 ### ### ### 0.5
2005-Feb-28 Mon 7.45 7.54 ### 7.54 582,671 ### ### ### 0.5
2005-Feb-25 Fri ### 7.45 ### 7.45 1,023,247 ### ### ### 0.5
2005-Feb-24 Thu ### ### 7.28 ### 41.9 41.9 0.0
2005-Feb-23 Wed 7.43 7.51 ### 7.43 77.6 77.6 ###
2005-Feb-22 Tue ### ### 7.47 7.55 1,777,287 ### 31.4 31.4 ###
2005-Feb-21 Mon 7.48 ### 7.48 ### ### ### 0.0
2005-Feb-18 Fri ### 7.5 ### 7.48 7,936,620 29,762,325 88.4 88.4 0.5
2005-Feb-17 Thu ### ### 7.24 ### 34.0 34.0 0.0
2005-Feb-16 Wed 7.45 7.55 7.21 7.29 ### ### ###
2005-Feb-15 Tue ### 7.52 ### ### 1,824,425 ### ### ### 0.0
2005-Feb-14 Mon 7.5 7.5 ### ### ### ### 0.0
2005-Feb-11 Fri ### 7.5 ### 7.44 1,399,327 5,247,476 ### ### ###
2005-Feb-10 Thu 7.54 7.54 ### ### 5,083,625 ### ### ### 0.0
2005-Feb-09 Wed 7.71 7.71 7.53 7.54 ### ### 0.5
2005-Feb-08 Tue 7.56 7.8 7.46 7.71 3,812,887 29,092,327 87.1 87.1 ###
2005-Feb-07 Mon 8.23 8.29 7.55 7.57 1,693,286 13,410,825 ### ### ###
2005-Feb-04 Fri ### ### ### ### 1,680,077 0 ### ### 0.0
2005-Feb-03 Thu 8 ### ### ### 413,472 0 75.3 75.3 0.0
2005-Feb-02 Wed ### ### ### ### ### ### 0.0
2005-Feb-01 Tue ### 8.27 ### ### ### ### 0.0


1 2 3 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 11:56:23 thru 2024-04-19 11:56:24 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000