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 11:02:32 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

(MCC) MACARTHUR COAL LIMITED Daily Prices...

     Prev Section TOC    Company Info for MCC    Limits Next Section


Company Details for (MCC) MACARTHUR COAL LIMITED

Listing Code MCC
Listing Name MACARTHUR COAL LIMITED
GICS Sector Materials
ISIN Name MACARTHUR COAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MCC0


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for MCC .. Thursday 24th November 2011

MCC 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 0.85 ### ###
MAX 21.21 ### ###


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

2400 Days for (MCC) MACARTHUR COAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.83
2011-Dec-21 Wed ### ### ### ### 0 0.0
2011-Dec-20 Tue ### ### ### ### 0 0.0
2011-Dec-19 Mon ### ### ### ### 0 0.0
2011-Dec-16 Fri ### ### ### ### 0 0.0
2011-Dec-15 Thu ### ### ### ### 0 0.0
2011-Dec-14 Wed ### ### ### ### 0 0.0
2011-Dec-13 Tue ### ### ### ### 0 0.0
2011-Dec-12 Mon ### ### ### ### 0 0.0
2011-Dec-09 Fri ### ### ### ### 0 0.0
2011-Dec-08 Thu ### ### ### ### 0 0.0
2011-Dec-07 Wed ### ### ### ### 0 0.0
2011-Dec-06 Tue ### ### ### ### 0 0.0
2011-Dec-05 Mon ### ### ### ### 0 0.0
2011-Dec-02 Fri ### ### ### ### 0 0.0
2011-Dec-01 Thu ### ### ### ### 0 0.0
2011-Nov-30 Wed ### ### ### ### 0 0.0
2011-Nov-29 Tue ### ### ### ### 0 0.0
2011-Nov-28 Mon ### ### ### ### 0 0.0
2011-Nov-25 Fri ### ### ### ### 0 0.0
2011-Nov-24 Thu ### 16.2 ### ### ### ### 0.0
2011-Nov-23 Wed ### 16.23 ### 16.23 22,254 ### ### ### ###
2011-Nov-22 Tue 16.2 16.24 ### 16.24 47,946 389,321 71.3 71.3 ###
2011-Nov-21 Mon ### 16.22 ### 16.21 80.2 80.2 1.2
2011-Nov-18 Fri 16.21 16.24 16.2 16.2 20,849 338,170 ### ### 1.2
2011-Nov-17 Thu 16.25 16.29 16.21 16.21 90,643 1,472,948 ### ### 1.2
2011-Nov-16 Wed 16.23 ### 16.21 16.26 81.0 81.0 ###
2011-Nov-15 Tue 16.24 16.24 16.22 16.24 300,689 4,880,182 72.4 72.4 ###
2011-Nov-14 Mon 16.22 16.24 16.22 16.24 918,887 ### 77.1 77.1 ###
2011-Nov-11 Fri 16.23 16.23 16.21 16.22 22.6 22.6 1.2
2011-Nov-10 Thu 16.21 16.24 16.21 16.21 1,574,046 ### 66.9 66.9 1.2
2011-Nov-09 Wed 16.2 16.23 16.2 16.21 2,879,281 46,687,541 ### ### 1.2
2011-Nov-08 Tue ### 16.21 ### 16.2 2,086,424 ### 68.1 68.1 1.2
2011-Nov-07 Mon 16.2 16.2 ### ### 32.3 32.3 0.0
2011-Nov-04 Fri ### 16.2 ### ### 896,982 7,265,554 ### ### 0.0
2011-Nov-03 Thu ### 16.22 ### ### 42.1 42.1 0.0
2011-Nov-02 Wed 16.2 16.22 ### ### 666,241 ### ### ### 0.0
2011-Nov-01 Tue ### 16.22 ### 16.2 75.0 75.0 1.2
2011-Oct-31 Mon 16.2 16.22 ### ### 37.9 37.9 0.0
2011-Oct-28 Fri 16.2 16.22 16.2 16.22 ### ### 1.2
2011-Oct-27 Thu 16.2 16.22 16.2 16.22 60.3 60.3 1.2
2011-Oct-26 Wed 16.2 16.22 16.2 16.2 65.0 65.0 1.2
2011-Oct-25 Tue 16.2 16.21 16.2 16.21 6,149,855 ### 80.2 80.2 1.2
2011-Oct-24 Mon 16.21 16.22 16.2 16.2 ### ### 1.2
2011-Oct-21 Fri 16.21 16.23 16.2 16.22 15,542,581 252,022,950 ### ### 1.2
2011-Oct-20 Thu ### ### ### ### ### ### 0.0
2011-Oct-19 Wed ### ### ### ### 517,475 0 ### ### 0.0
2011-Oct-18 Tue ### ### ### ### ### ### 0.0
2011-Oct-17 Mon ### 16.2 ### ### ### ### 0.0
2011-Oct-14 Fri ### ### ### ### 1,342,245 0 71.2 71.2 0.0
2011-Oct-13 Thu ### ### 15.88 ### 72.4 72.4 0.0
2011-Oct-12 Wed 15.87 ### 15.87 ### 74.1 74.1 0.0
2011-Oct-11 Tue 15.86 ### 15.84 15.86 605,146 4,792,756 ### ### 1.1
2011-Oct-10 Mon 15.88 15.89 15.83 15.88 493,948 ### 62.6 62.6 1.1
2011-Oct-07 Fri 15.88 ### 15.85 15.86 1,531,572 ### 21.5 21.5 1.1
2011-Oct-06 Thu 15.83 ### 15.81 15.89 7,100,341 ### 56.2 56.2 ###
2011-Oct-05 Wed 15.85 15.88 15.78 15.8 ### ### 1.1
2011-Oct-04 Tue 15.83 15.89 15.8 15.84 ### ### ###
2011-Oct-03 Mon ### ### 15.82 15.85 594,558 4,702,953 ### ### 1.1
2011-Sep-30 Fri ### ### 15.85 ### 69.3 69.3 0.0
2011-Sep-29 Thu ### ### 15.86 15.87 ### ### ###
2011-Sep-28 Wed ### ### 15.88 ### 425,251 ### 71.6 71.6 0.0
2011-Sep-27 Tue ### ### 15.85 ### 1,028,286 ### ### ### 0.0
2011-Sep-26 Mon ### ### 15.8 ### 758,847 ### ### ### 0.0
2011-Sep-23 Fri 15.88 ### 15.87 ### ### ### 0.0
2011-Sep-22 Thu ### ### ### ### 47.6 47.6 0.0
2011-Sep-21 Wed ### ### 15.89 ### ### ### 0.0
2011-Sep-20 Tue ### ### ### ### ### ### 0.0
2011-Sep-19 Mon ### ### ### ### ### ### 0.0
2011-Sep-16 Fri ### ### ### ### ### ### 0.0
2011-Sep-15 Thu ### ### ### ### 981,640 0 35.4 35.4 0.0
2011-Sep-14 Wed ### ### 15.87 ### 1,227,225 ### 86.5 86.5 0.0
2011-Sep-13 Tue 15.88 ### 15.87 15.89 ### ### ###
2011-Sep-12 Mon 15.87 ### 15.85 15.87 1,377,288 ### ### ### ###
2011-Sep-09 Fri ### ### ### ### ### ### 0.0
2011-Sep-08 Thu ### ### 15.89 ### 1,303,240 10,354,241 36.5 36.5 0.0
2011-Sep-07 Wed ### ### ### ### 1,366,580 0 61.1 61.1 0.0
2011-Sep-06 Tue ### ### ### ### 76.5 76.5 0.0
2011-Sep-05 Mon ### ### ### ### 80.4 80.4 0.0
2011-Sep-02 Fri ### ### ### ### ### ### 0.0
2011-Sep-01 Thu ### ### 15.87 ### 3,202,585 ### 72.2 72.2 0.0
2011-Aug-31 Wed 15.87 ### 15.84 15.89 4,008,841 31,750,020 ### ### ###
2011-Aug-30 Tue 15.85 ### 15.84 15.86 9,820,570 ### ### ### 1.1
2011-Aug-29 Mon ### 15.8 ### 15.8 ### ### 1.1
2011-Aug-26 Fri 15.75 15.84 15.74 15.8 ### ### 1.1
2011-Aug-25 Thu 15.8 15.88 15.73 15.75 1,532,950 24,228,274 ### ### 1.1
2011-Aug-24 Wed 15.7 15.82 ### 15.8 4,640,078 ### ### ### 1.1
2011-Aug-23 Tue ### ### 15.54 ### 7,586,882 58,950,073 22.3 22.3 0.0
2011-Aug-22 Mon 15.55 15.74 15.55 15.74 1,477,682 ### ### ### 1.1
2011-Aug-19 Fri 15.23 15.44 15.23 ### 1,810,326 27,761,349 ### ### 0.0
2011-Aug-18 Thu ### 15.5 ### 15.5 3,447,740 26,719,985 ### ### 1.1
2011-Aug-17 Wed ### ### ### ### 4,028,057 0 ### ### 0.0
2011-Aug-16 Tue 15.25 15.41 15.2 ### 81.4 81.4 0.0
2011-Aug-15 Mon 15.2 ### ### 15.25 1,410,552 0 ### ### ###
2011-Aug-12 Fri ### 15.24 ### 15.24 71.4 71.4 1.1
2011-Aug-11 Thu ### ### 14.76 ### 20.0 20.0 0.0
2011-Aug-10 Wed ### 15.25 ### ### 61.1 61.1 0.0
2011-Aug-09 Tue 14.51 ### ### 14.72 ### ### ###
2011-Aug-08 Mon ### ### ### ### ### ### 0.0
2011-Aug-05 Fri 15.45 15.5 ### 15.21 42.3 42.3 ###
2011-Aug-04 Thu 15.77 15.81 15.75 15.78 4,073,320 64,276,989 ### ### 1.1
2011-Aug-03 Wed 15.74 15.82 ### 15.75 77.3 77.3 1.1
2011-Aug-02 Tue 15.83 15.87 15.81 15.86 5,559,774 88,066,820 75.7 75.7 1.1
2011-Aug-01 Mon 15.72 ### 15.7 15.83 61.7 61.7 ###
2011-Jul-29 Fri 15.5 15.56 15.48 15.55 7,736,426 ### ### ### ###
2011-Jul-28 Thu 15.5 15.53 15.5 15.52 2,366,123 ### 77.5 77.5 1.1
2011-Jul-27 Wed 15.49 15.52 15.48 15.5 ### ### 1.1
2011-Jul-26 Tue 15.48 15.52 15.48 15.49 ### ### ###
2011-Jul-25 Mon 15.5 15.51 15.42 15.5 4,810,843 74,399,686 ### ### 1.1
2011-Jul-22 Fri 15.5 15.53 15.5 15.5 59.6 59.6 1.1
2011-Jul-21 Thu 15.5 15.53 15.49 15.53 ### ### ###
2011-Jul-20 Wed 15.48 15.52 15.48 15.5 4,488,247 69,567,828 62.6 62.6 1.1
2011-Jul-19 Tue 15.46 15.5 15.45 15.47 65.6 65.6 ###
2011-Jul-18 Mon 15.43 15.51 15.42 15.48 73.0 73.0 1.1
2011-Jul-15 Fri ### 15.56 ### 15.45 10,784,754 83,905,386 ### ### ###
2011-Jul-14 Thu 15.24 15.41 15.23 ### 13,134,349 201,218,226 80.0 80.0 0.0
2011-Jul-13 Wed ### 15.23 ### 15.22 27,887,642 ### 70.1 70.1 1.1
2011-Jul-12 Tue ### ### ### ### ### ### 0.0
2011-Jul-11 Mon ### ### 10.88 ### ### ### 0.0
2011-Jul-08 Fri 11.21 11.48 ### 11.4 ### ### 0.8
2011-Jul-07 Thu ### 11.2 ### ### 710,189 3,977,058 26.3 26.3 0.0
2011-Jul-06 Wed 11.2 ### ### 11.24 68.6 68.6 0.8
2011-Jul-05 Tue 11.2 ### ### ### 770,072 0 ### ### 0.0
2011-Jul-04 Mon 11.2 ### ### 11.24 ### ### 0.8
2011-Jul-01 Fri ### ### 10.86 ### 594,074 3,225,821 27.9 27.9 0.0
2011-Jun-30 Thu 10.89 ### 10.71 ### ### ### 0.0
2011-Jun-29 Wed 10.27 10.73 10.27 ### ### ### 0.0
2011-Jun-28 Tue ### 10.45 ### 10.22 26.2 26.2 0.7
2011-Jun-27 Mon 10.45 10.46 10.2 10.27 756,558 7,815,244 ### ### ###
2011-Jun-24 Fri 10.59 ### 10.49 10.55 ### ### ###
2011-Jun-23 Thu 10.5 ### 10.45 ### 633,228 ### 81.3 81.3 0.0
2011-Jun-22 Wed 10.77 10.77 10.57 10.59 1,175,573 ### 18.0 18.0 ###
2011-Jun-21 Tue ### 10.72 10.44 10.56 658,170 ### 30.4 30.4 0.8
2011-Jun-20 Mon 10.76 10.86 10.52 10.56 737,570 7,884,623 ### ### 0.8
2011-Jun-17 Fri ### 10.77 10.52 10.75 1,921,450 ### 79.9 79.9 0.8
2011-Jun-16 Thu ### ### 10.5 10.56 2,068,672 10,860,528 ### ### 0.8
2011-Jun-15 Wed ### 11.2 10.89 ### 1,067,270 ### 28.8 28.8 0.0
2011-Jun-14 Tue ### ### 10.88 ### 71.4 71.4 0.0
2011-Jun-10 Fri ### 11.22 ### 11.22 87.7 87.7 ###
2011-Jun-09 Thu 10.89 ### 10.85 ### 766,940 4,160,649 ### ### 0.0
2011-Jun-08 Wed ### ### 10.88 ### 1,324,471 7,205,122 ### ### 0.0
2011-Jun-07 Tue ### 11.22 10.89 ### 77.0 77.0 0.0
2011-Jun-06 Mon ### ### ### ### 33.6 33.6 0.0
2011-Jun-03 Fri 11.44 11.53 11.2 11.25 ### ### ###
2011-Jun-02 Thu 11.49 ### ### 11.44 ### ### 0.8
2011-Jun-01 Wed ### ### 11.8 11.89 1,046,059 6,171,748 ### ### ###
2011-May-31 Tue ### ### ### ### 2,299,671 0 ### ### 0.0
2011-May-30 Mon ### ### 11.54 11.57 30.5 30.5 ###
2011-May-27 Fri ### 11.73 11.5 ### 1,122,323 13,035,781 66.6 66.6 0.0
2011-May-26 Thu 11.55 ### 11.4 11.5 1,517,526 ### 22.9 22.9 ###
2011-May-25 Wed 11.48 ### ### 11.48 1,116,653 0 82.4 82.4 0.8
2011-May-24 Tue ### 11.72 11.46 ### 34.4 34.4 0.0
2011-May-23 Mon 11.81 11.86 11.75 11.83 83.1 83.1 0.8
2011-May-20 Fri ### ### 11.86 ### 31.1 31.1 0.0
2011-May-19 Thu 12.24 12.24 ### ### 1,267,946 7,759,829 ### ### 0.0
2011-May-18 Wed 11.59 ### 11.43 ### 1,327,575 ### 86.1 86.1 0.0
2011-May-17 Tue ### 11.56 ### 11.49 1,858,148 ### 82.6 82.6 ###
2011-May-16 Mon ### 11.76 ### 11.43 2,029,122 ### 91.0 91.0 ###
2011-May-13 Fri ### ### ### 11.42 2,581,571 0 20.5 20.5 0.8
2011-May-12 Thu 11.56 ### 11.42 11.5 1,470,848 8,398,542 34.8 34.8 ###
2011-May-11 Wed 11.23 ### 11.23 11.86 94.5 94.5 0.8
2011-May-10 Tue ### 11.29 ### ### 38.7 38.7 0.0
2011-May-09 Mon ### 11.23 10.87 ### 72.9 72.9 0.0
2011-May-06 Fri 10.8 10.88 ### 10.83 64.8 64.8 ###
2011-May-05 Thu 10.75 ### ### ### 1,676,642 0 75.1 75.1 0.0
2011-May-04 Wed ### ### 10.74 10.82 ### ### 0.8
2011-May-03 Tue ### ### ### ### 1,078,953 0 28.8 28.8 0.0
2011-May-02 Mon 11.52 11.59 ### 11.4 2,354,076 13,641,870 39.1 39.1 0.8
2011-Apr-29 Fri ### ### 11.54 ### 21.0 21.0 0.0
2011-Apr-28 Thu ### ### 11.87 ### ### ### 0.0
2011-Apr-27 Wed 12.23 12.25 11.85 ### ### ### 0.0
2011-Apr-21 Thu 12.25 12.28 ### ### 1,485,443 9,120,620 ### ### 0.0
2011-Apr-20 Wed 11.85 ### 11.78 11.87 ### ### 0.8
2011-Apr-19 Tue 11.85 11.85 11.57 ### ### ### 0.0
2011-Apr-18 Mon ### ### ### ### 680,371 0 23.5 23.5 0.0
2011-Apr-15 Fri ### ### 11.81 ### 1,957,528 ### ### ### 0.0
2011-Apr-14 Thu 11.57 11.71 11.5 ### 1,141,756 13,250,078 76.4 76.4 0.0
2011-Apr-13 Wed ### 11.86 11.55 11.7 1,142,580 ### 72.4 72.4 0.8
2011-Apr-12 Tue ### ### 11.72 11.85 26.4 26.4 ###
2011-Apr-11 Mon ### ### ### 12.24 ### ### 0.9
2011-Apr-08 Fri ### ### ### ### ### ### 0.0
2011-Apr-07 Thu 12.46 12.49 ### ### ### ### 0.0
2011-Apr-06 Wed ### ### ### ### ### ### 0.0
2011-Apr-05 Tue ### ### ### ### 1,831,247 0 ### ### 0.0
2011-Apr-04 Mon ### ### 11.53 ### 2,132,278 12,292,582 ### ### 0.0
2011-Apr-01 Fri ### ### 11.44 11.44 1,028,643 ### 20.2 20.2 0.8
2011-Mar-31 Thu 11.72 11.75 11.56 ### 22.3 22.3 0.0
2011-Mar-30 Wed ### 11.79 11.56 ### ### ### 0.0
2011-Mar-29 Tue 11.8 11.8 11.4 11.55 ### ### 0.8
2011-Mar-28 Mon ### ### 11.7 11.78 552,844 ### 30.3 30.3 ###
2011-Mar-25 Fri 11.85 ### 11.73 11.85 2,121,189 12,440,773 ### ### ###
2011-Mar-24 Thu ### ### ### ### 83.0 83.0 0.0
2011-Mar-23 Wed ### ### ### 11.23 1,385,625 0 ### ### 0.8
2011-Mar-22 Tue ### 11.49 ### ### ### ### 0.0
2011-Mar-21 Mon ### 11.8 ### ### 1,851,073 ### 13.7 13.7 0.0
2011-Mar-18 Fri 11.45 11.78 ### 11.48 ### ### 0.8
2011-Mar-17 Thu 10.83 ### 10.5 ### 3,168,651 ### 81.4 81.4 0.0
2011-Mar-16 Wed 10.51 ### 10.51 ### 68.5 68.5 0.0
2011-Mar-15 Tue ### ### ### ### ### ### 0.0
2011-Mar-14 Mon 10.82 10.83 ### ### 3,510,241 19,007,955 ### ### 0.0
2011-Mar-11 Fri 10.85 ### ### 10.82 2,034,445 0 36.8 36.8 0.8
2011-Mar-10 Thu ### 11.71 ### ### 20.1 20.1 0.0
2011-Mar-09 Wed 11.85 11.88 11.53 ### ### ### 0.0
2011-Mar-08 Tue 11.72 ### 11.72 11.78 1,076,842 ### 71.6 71.6 ###
2011-Mar-07 Mon ### ### 11.72 11.74 1,221,584 7,158,482 ### ### 0.8
2011-Mar-04 Fri 12.2 12.29 ### ### 1,145,883 7,041,451 ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 1,669,359 0 ### ### 0.0
2011-Mar-02 Wed ### ### 11.82 11.89 30.6 30.6 ###
2011-Mar-01 Tue 11.8 ### 11.8 ### 6,634,146 ### 81.7 81.7 0.0
2011-Feb-28 Mon 11.82 ### ### 11.81 ### ### ###
2011-Feb-25 Fri 11.75 ### ### 11.8 1,097,482 0 63.7 63.7 0.8
2011-Feb-24 Thu ### ### 11.75 11.79 1,602,924 9,417,178 21.8 21.8 0.8
2011-Feb-23 Wed ### 12.26 11.82 ### ### ### 0.0
2011-Feb-22 Tue 12.27 12.29 ### ### 33.4 33.4 0.0
2011-Feb-21 Mon ### 12.47 12.25 ### 1,219,574 ### 40.4 40.4 0.0
2011-Feb-18 Fri 12.45 12.46 ### ### 28.8 28.8 0.0
2011-Feb-17 Thu 12.56 ### 12.47 12.52 34.3 34.3 0.9
2011-Feb-16 Wed ### ### 12.56 12.57 621,640 ### 31.1 31.1 0.9
2011-Feb-15 Tue 12.52 ### 12.5 12.56 605,225 3,782,656 71.1 71.1 0.9
2011-Feb-14 Mon 12.4 ### 12.4 12.58 1,102,183 ### ### ### 0.9
2011-Feb-11 Fri ### ### ### ### ### ### 0.0
2011-Feb-10 Thu ### 12.75 ### 12.71 511,884 ### 76.3 76.3 0.9
2011-Feb-09 Wed 12.75 12.79 12.54 12.71 ### ### 0.9
2011-Feb-08 Tue 12.72 12.87 ### 12.73 501,750 ### ### ### ###
2011-Feb-07 Mon ### ### ### 12.7 1,396,675 0 ### ### 0.9
2011-Feb-04 Fri 12.81 ### 12.75 ### 68.6 68.6 0.0
2011-Feb-03 Thu ### ### 12.56 12.85 864,557 ### 80.3 80.3 0.9
2011-Feb-02 Wed 12.51 12.75 12.41 ### 1,505,487 18,939,026 ### ### 0.0
2011-Feb-01 Tue 12.5 12.57 12.45 12.48 1,652,752 20,675,927 31.4 31.4 ###
2011-Jan-31 Mon 12.51 12.59 ### 12.48 ### ### ###
2011-Jan-28 Fri 13.27 13.29 ### 12.8 19.6 19.6 0.9
2011-Jan-27 Thu ### ### ### ### 79.5 79.5 0.0
2011-Jan-25 Tue ### ### 12.88 ### 783,577 ### ### ### 0.0
2011-Jan-24 Mon 13.2 13.24 12.84 ### 23.1 23.1 0.0
2011-Jan-21 Fri 13.52 ### ### 13.2 22.6 22.6 0.9
2011-Jan-20 Thu ### ### ### ### ### ### 0.0
2011-Jan-19 Wed ### ### 13.45 ### ### ### 0.0
2011-Jan-18 Tue 13.41 ### 13.26 ### 939,575 6,229,382 ### ### 0.0
2011-Jan-17 Mon 13.73 13.73 13.41 13.5 ### ### 1.0
2011-Jan-14 Fri 13.7 13.72 ### 13.71 980,678 6,727,451 ### ### ###
2011-Jan-13 Thu ### ### 13.58 ### 1,682,057 ### ### ### 0.0
2011-Jan-12 Wed 13.55 13.59 13.42 13.55 2,013,952 27,198,421 ### ### 1.0
2011-Jan-11 Tue 13.48 13.56 13.29 13.55 1,550,781 ### ### ### 1.0
2011-Jan-10 Mon ### 13.7 ### ### 1,133,254 7,762,789 90.2 90.2 0.0
2011-Jan-07 Fri ### 13.25 ### 13.22 1,224,252 ### 74.3 74.3 0.9
2011-Jan-06 Thu ### 13.28 ### 13.28 2,050,473 13,615,140 ### ### 0.9
2011-Jan-05 Wed 12.76 12.86 12.54 ### 1,550,353 19,689,483 ### ### 0.0
2011-Jan-04 Tue 12.7 12.87 ### 12.87 74.1 74.1 ###
2010-Dec-31 Fri 12.8 ### 12.75 12.8 72.3 72.3 0.9
2010-Dec-30 Thu 12.72 12.84 12.72 12.82 72.5 72.5 0.9
2010-Dec-29 Wed 12.82 12.82 ### 12.75 465,377 ### 24.9 24.9 ###
2010-Dec-24 Fri 12.87 12.87 ### 12.84 33.9 33.9 0.9
2010-Dec-23 Thu 12.84 ### 12.73 12.81 589,977 ### 29.8 29.8 ###
2010-Dec-22 Wed ### ### 12.74 ### 776,820 4,948,343 ### ### 0.0
2010-Dec-21 Tue ### ### ### 12.89 648,044 0 81.6 81.6 ###
2010-Dec-20 Mon 12.46 12.7 12.45 12.5 481,824 ### ### ### 0.9
2010-Dec-17 Fri 12.5 12.5 ### 12.42 903,172 5,644,825 28.4 28.4 0.9
2010-Dec-16 Thu 12.45 12.52 ### 12.45 1,460,387 9,142,022 62.3 62.3 ###
2010-Dec-15 Wed 12.76 ### 12.57 12.59 880,789 5,535,758 22.5 22.5 ###
2010-Dec-14 Tue ### ### 12.77 12.84 ### ### 0.9
2010-Dec-13 Mon ### ### 12.82 12.87 1,093,672 ### 33.4 33.4 ###
2010-Dec-10 Fri ### ### 12.77 ### 1,392,327 ### 31.7 31.7 0.0
2010-Dec-09 Thu 12.86 ### 12.8 ### ### ### 0.0
2010-Dec-08 Wed 12.79 ### 12.78 12.85 1,511,171 9,656,382 75.4 75.4 0.9
2010-Dec-07 Tue 12.73 12.81 12.57 12.76 ### ### ###
2010-Dec-06 Mon ### ### ### 12.53 2,240,026 0 ### ### ###
2010-Dec-03 Fri ### 12.43 ### ### ### ### 0.0
2010-Dec-02 Thu 12.25 ### 12.2 ### 2,371,185 14,464,228 ### ### 0.0
2010-Dec-01 Wed 11.8 12.22 11.8 12.2 ### ### ###
2010-Nov-30 Tue ### ### 11.86 ### ### ### 0.0
2010-Nov-29 Mon 12.2 12.21 ### ### 673,325 4,110,649 30.2 30.2 0.0
2010-Nov-26 Fri ### ### ### ### 664,450 0 ### ### 0.0
2010-Nov-25 Thu ### 12.29 ### 12.24 1,285,379 7,898,653 ### ### 0.9
2010-Nov-24 Wed 11.7 ### ### ### 1,503,942 0 ### ### 0.0
2010-Nov-23 Tue 12.24 ### ### ### 34.9 34.9 0.0
2010-Nov-22 Mon ### 12.45 12.23 ### 1,243,573 ### 72.4 72.4 0.0
2010-Nov-19 Fri ### ### ### 12.24 1,655,753 0 79.0 79.0 0.9
2010-Nov-18 Thu 11.59 ### 11.51 ### 2,010,452 11,570,151 ### ### 0.0
2010-Nov-17 Wed 11.45 11.72 ### 11.41 2,615,152 ### 37.2 37.2 ###
2010-Nov-16 Tue ### ### ### 11.4 1,630,859 0 ### ### 0.8
2010-Nov-15 Mon 11.72 ### ### 11.74 ### ### 0.8
2010-Nov-12 Fri ### ### 11.72 11.75 1,422,357 ### 24.5 24.5 ###
2010-Nov-11 Thu ### ### ### ### ### ### 0.0
2010-Nov-10 Wed 12.4 12.45 ### ### 18.1 18.1 0.0
2010-Nov-09 Tue 12.55 ### 12.27 ### 22.1 22.1 0.0
2010-Nov-08 Mon 12.5 12.71 12.45 12.55 ### ### ###
2010-Nov-05 Fri ### 12.45 12.26 12.41 1,687,848 ### 71.9 71.9 ###
2010-Nov-04 Thu 12.25 ### ### ### 23.0 23.0 0.0
2010-Nov-03 Wed 12.21 ### 12.2 12.24 68.1 68.1 0.9
2010-Nov-02 Tue 12.4 12.43 ### 12.22 19.6 19.6 0.9
2010-Nov-01 Mon ### 12.42 ### ### 889,956 5,526,626 ### ### 0.0
2010-Oct-29 Fri 12.27 ### ### ### 1,291,772 0 ### ### 0.0
2010-Oct-28 Thu ### 12.4 ### ### 1,788,259 ### 71.0 71.0 0.0
2010-Oct-27 Wed 12.58 ### ### ### 16.0 16.0 0.0
2010-Oct-26 Tue 12.85 12.85 12.57 12.57 ### ### 0.9
2010-Oct-25 Mon ### ### 12.83 12.85 2,573,042 ### ### ### 0.9
2010-Oct-22 Fri ### ### ### ### 931,847 0 ### ### 0.0
2010-Oct-21 Thu ### ### ### ### 15.8 15.8 0.0
2010-Oct-20 Wed 12.76 ### 12.7 ### 1,938,826 12,311,545 90.5 90.5 0.0
2010-Oct-19 Tue 13.23 ### 13.22 13.22 36.8 36.8 0.9
2010-Oct-18 Mon 13.27 ### ### ### ### ### 0.0
2010-Oct-15 Fri ### 13.28 12.89 13.26 79.1 79.1 0.9
2010-Oct-14 Thu ### ### 12.87 ### 1,560,486 10,041,727 ### ### 0.0
2010-Oct-13 Wed ### ### ### ### 83.7 83.7 0.0
2010-Oct-12 Tue ### ### ### 12.56 19.0 19.0 0.9
2010-Oct-11 Mon 13.2 13.23 12.82 ### ### ### 0.0
2010-Oct-08 Fri ### 13.43 12.83 ### 3,104,586 ### ### ### 0.0
2010-Oct-07 Thu 12.53 ### 12.47 ### 88.5 88.5 0.0
2010-Oct-06 Wed ### 12.54 ### 12.4 ### ### 0.9
2010-Oct-05 Tue ### ### 11.72 ### 1,029,440 ### 33.5 33.5 0.0
2010-Oct-04 Mon ### ### 11.82 ### 639,545 ### 77.1 77.1 0.0
2010-Oct-01 Fri 11.82 11.88 11.58 11.83 74.0 74.0 0.8
2010-Sep-30 Thu 11.76 11.83 11.55 11.73 40.5 40.5 0.8
2010-Sep-29 Wed 11.76 ### 11.76 11.84 77.6 77.6 0.8
2010-Sep-28 Tue ### ### 11.75 11.79 1,141,182 6,704,444 ### ### 0.8
2010-Sep-27 Mon ### ### ### ### ### ### 0.0
2010-Sep-24 Fri 11.7 11.86 ### 11.86 1,410,420 ### ### ### 0.8
2010-Sep-23 Thu 11.72 11.73 ### 11.7 31.2 31.2 0.8
2010-Sep-22 Wed 11.79 11.79 ### 11.7 960,321 ### ### ### 0.8
2010-Sep-21 Tue ### ### 11.54 11.75 26.5 26.5 ###
2010-Sep-20 Mon 11.83 11.83 11.59 11.77 1,166,785 13,663,052 28.2 28.2 ###
2010-Sep-17 Fri ### ### 11.73 ### 2,544,252 ### 64.0 64.0 0.0
2010-Sep-16 Thu 12.25 12.25 11.82 11.82 ### ### 0.8
2010-Sep-15 Wed 12.2 12.25 ### 12.22 ### ### 0.9
2010-Sep-14 Tue 11.4 ### 11.4 ### 92.0 92.0 0.0
2010-Sep-13 Mon ### 11.27 ### ### ### ### 0.0
2010-Sep-10 Fri ### ### ### ### ### ### 0.0
2010-Sep-09 Thu ### ### ### ### 1,409,772 0 ### ### 0.0
2010-Sep-08 Wed 11.29 11.43 ### 11.24 1,762,250 10,071,258 ### ### 0.8
2010-Sep-07 Tue 11.73 11.76 11.47 11.47 1,766,187 ### 16.8 16.8 ###
2010-Sep-06 Mon 11.79 11.8 ### ### ### ### 0.0
2010-Sep-03 Fri 11.8 11.82 11.56 ### ### ### 0.0
2010-Sep-02 Thu 11.8 11.86 ### 11.71 ### ### ###
2010-Sep-01 Wed ### ### 11.28 11.54 ### ### 0.8
2010-Aug-31 Tue 11.24 11.4 ### 11.28 73.4 73.4 0.8
2010-Aug-30 Mon ### ### ### 11.28 1,463,275 0 ### ### 0.8
2010-Aug-27 Fri 11.2 11.29 ### 11.2 ### ### 0.8
2010-Aug-26 Thu 11.45 11.49 ### ### ### ### 0.0
2010-Aug-25 Wed 11.5 11.57 ### 11.25 8,721,629 50,454,623 20.6 20.6 ###
2010-Aug-24 Tue ### ### ### ### 77.1 77.1 0.0
2010-Aug-23 Mon 12.27 12.48 12.26 ### 78.3 78.3 0.0
2010-Aug-20 Fri 12.8 12.8 ### 12.44 12.9 12.9 0.9
2010-Aug-19 Thu ### ### 12.82 12.89 965,259 ### ### ### ###
2010-Aug-18 Wed ### ### ### ### 1,207,554 0 ### ### 0.0
2010-Aug-17 Tue 12.55 12.72 12.5 ### 1,089,752 13,741,772 ### ### 0.0
2010-Aug-16 Mon 12.5 ### ### 12.55 681,473 0 ### ### ###
2010-Aug-13 Fri 12.41 12.74 12.41 ### ### ### 0.0
2010-Aug-12 Thu 12.5 ### 12.28 12.44 978,243 ### ### ### 0.9
2010-Aug-11 Wed ### ### ### ### 28.1 28.1 0.0
2010-Aug-10 Tue 13.28 13.29 12.82 12.82 ### ### 0.9
2010-Aug-09 Mon 13.46 ### 13.22 ### 21.6 21.6 0.0
2010-Aug-06 Fri ### 13.52 ### 13.5 1,896,922 ### ### ### 1.0
2010-Aug-05 Thu ### 13.22 ### ### ### ### 0.0
2010-Aug-04 Wed ### ### ### 12.76 1,973,027 0 12.7 12.7 ###
2010-Aug-03 Tue ### ### ### ### 69.8 69.8 0.0
2010-Aug-02 Mon 12.55 12.79 12.55 12.74 77.5 77.5 ###
2010-Jul-30 Fri 12.52 ### 12.4 12.5 ### ### 0.9
2010-Jul-29 Thu ### ### ### ### 774,486 0 ### ### 0.0
2010-Jul-28 Wed ### ### 12.84 ### 1,084,780 6,964,287 27.0 27.0 0.0
2010-Jul-27 Tue 13.42 13.42 ### ### 1,632,856 ### ### ### 0.0
2010-Jul-26 Mon ### 13.45 ### 13.42 1,200,954 ### ### ### 1.0
2010-Jul-23 Fri ### ### 12.84 ### ### ### 0.0
2010-Jul-22 Thu ### ### 12.55 12.76 778,886 ### 80.5 80.5 ###
2010-Jul-21 Wed ### 12.82 12.45 12.75 80.5 80.5 ###
2010-Jul-20 Tue ### 12.29 ### 12.2 1,455,446 ### ### ### ###
2010-Jul-19 Mon 12.42 12.43 ### ### 12.2 12.2 0.0
2010-Jul-16 Fri 12.74 12.74 12.48 12.58 ### ### 0.9
2010-Jul-15 Thu 12.86 ### 12.58 ### 1,062,326 ### ### ### 0.0
2010-Jul-14 Wed ### ### 12.85 12.88 1,034,225 ### ### ### ###
2010-Jul-13 Tue 13.4 13.44 12.81 12.81 6.8 6.8 ###
2010-Jul-12 Mon 13.4 ### 13.23 13.4 1,762,826 ### ### ### 1.0
2010-Jul-09 Fri ### 13.5 ### ### 1,747,646 ### 79.5 79.5 0.0
2010-Jul-08 Thu 12.85 ### 12.8 ### 2,282,985 ### 85.8 85.8 0.0
2010-Jul-07 Wed 12.85 12.85 ### ### 23.5 23.5 0.0
2010-Jul-06 Tue 12.79 ### 12.7 12.84 63.4 63.4 0.9
2010-Jul-05 Mon 12.43 12.78 ### 12.75 1,728,186 ### 87.4 87.4 ###
2010-Jul-02 Fri 12.4 12.48 ### ### 16.5 16.5 0.0
2010-Jul-01 Thu ### ### ### ### ### ### 0.0
2010-Jun-30 Wed 11.76 12.2 11.71 ### ### ### 0.0
2010-Jun-29 Tue ### 12.4 ### ### ### ### 0.0
2010-Jun-28 Mon ### ### 11.82 ### ### ### 0.0
2010-Jun-25 Fri ### ### ### ### ### ### 0.0
2010-Jun-24 Thu 12.25 ### ### ### ### ### 0.0
2010-Jun-23 Wed 12.26 ### 11.55 ### ### ### 0.0
2010-Jun-22 Tue ### ### 12.25 12.25 ### ### 0.9
2010-Jun-21 Mon 12.55 12.76 12.46 12.76 743,627 ### 78.7 78.7 ###
2010-Jun-18 Fri 12.2 12.5 12.2 12.5 1,237,322 15,280,926 81.6 81.6 0.9
2010-Jun-17 Thu 12.5 12.71 ### 12.2 ### ### ###
2010-Jun-16 Wed ### 12.56 ### 12.5 2,830,280 17,774,158 ### ### 0.9
2010-Jun-15 Tue 11.75 ### ### ### 83.1 83.1 0.0
2010-Jun-11 Fri 11.75 ### 11.55 ### 793,874 4,584,622 ### ### 0.0
2010-Jun-10 Thu 11.26 ### 11.26 11.59 1,770,525 9,968,055 87.2 87.2 0.8
2010-Jun-09 Wed ### 11.48 ### ### 1,088,523 6,248,122 21.8 21.8 0.0
2010-Jun-08 Tue 11.25 11.45 11.25 11.29 64.4 64.4 ###
2010-Jun-07 Mon 11.22 ### ### 11.28 ### ### 0.8
2010-Jun-04 Fri ### ### 11.71 11.84 ### ### 0.8
2010-Jun-03 Thu 11.74 ### 11.71 ### 78.6 78.6 0.0
2010-Jun-02 Wed ### ### ### 11.4 80.2 80.2 0.8
2010-Jun-01 Tue 11.79 11.81 11.54 ### 1,151,053 13,438,543 26.3 26.3 0.0
2010-May-31 Mon ### 11.89 ### 11.89 3,722,955 ### ### ### ###
2010-May-28 Fri 11.45 11.5 11.22 11.48 3,111,472 35,346,321 ### ### 0.8
2010-May-27 Thu 10.8 ### 10.59 ### 83.6 83.6 0.0
2010-May-26 Wed 10.85 ### 10.41 ### 11,242,651 ### ### ### 0.0
2010-May-25 Tue 10.45 ### ### ### 52.1 52.1 0.0
2010-May-24 Mon 10.7 10.8 ### 10.75 63.7 63.7 0.8
2010-May-21 Fri 9.56 10.75 9.5 ### 8,788,550 ### 95.6 95.6 0.0
2010-May-20 Thu ### ### ### ### ### ### 0.0
2010-May-19 Wed 11.2 ### 10.46 ### 33.4 33.4 0.0
2010-May-18 Tue ### ### 11.23 11.25 0.6 0.6 ###
2010-May-17 Mon ### 13.42 13.21 ### 1,913,953 25,484,284 ### ### 0.0
2010-May-14 Fri ### 13.54 13.29 13.5 ### ### 1.0
2010-May-13 Thu ### ### ### ### 75.8 75.8 0.0
2010-May-12 Wed ### 13.44 ### ### 17.4 17.4 0.0
2010-May-11 Tue 13.49 13.49 ### ### 2,884,242 ### ### ### 0.0
2010-May-10 Mon ### ### ### ### 4,032,753 0 5.6 5.6 0.0
2010-May-07 Fri 13.5 ### ### ### 3,423,352 0 ### ### 0.0
2010-May-06 Thu ### 14.44 ### ### ### ### 0.0
2010-May-05 Wed ### ### 12.55 ### 8,460,284 53,088,282 ### ### 0.0
2010-May-04 Tue ### 14.27 13.46 ### ### ### 0.0
2010-May-03 Mon 14.83 14.83 13.86 ### 7.8 7.8 0.0
2010-Apr-30 Fri 15.79 15.81 15.25 15.47 2,449,327 38,038,048 23.5 23.5 ###
2010-Apr-29 Thu 15.85 ### ### 15.73 ### ### ###
2010-Apr-28 Wed ### ### 15.84 ### ### ### 0.0
2010-Apr-27 Tue 16.2 16.24 ### ### 1,448,470 11,761,576 31.6 31.6 0.0
2010-Apr-23 Fri 16.22 16.25 ### ### 3,050,255 24,783,321 31.9 31.9 0.0
2010-Apr-22 Thu ### 16.4 ### ### 32.8 32.8 0.0
2010-Apr-21 Wed ### ### 16.42 16.45 3,080,453 ### 23.8 23.8 1.2
2010-Apr-20 Tue 16.52 16.7 16.52 ### ### ### 0.0
2010-Apr-19 Mon 16.5 ### 16.4 16.54 ### ### ###
2010-Apr-16 Fri ### 16.71 ### 16.54 14,456,584 120,784,759 ### ### ###
2010-Apr-15 Thu 15.75 15.77 15.28 15.28 14.4 14.4 ###
2010-Apr-14 Wed ### ### 15.5 15.5 3,038,274 23,546,623 ### ### 1.1
2010-Apr-13 Tue ### ### 15.71 ### ### ### 0.0
2010-Apr-12 Mon 16.55 ### ### 16.52 8,985,155 0 33.0 33.0 ###
2010-Apr-09 Fri 15.5 ### 15.28 15.55 67.4 67.4 ###
2010-Apr-08 Thu ### 14.51 14.29 ### 4,637,580 66,781,151 ### ### 0.0
2010-Apr-07 Wed ### 14.78 ### ### 17.8 17.8 0.0
2010-Apr-06 Tue 14.75 ### 14.7 ### 2,448,456 17,996,151 84.0 84.0 0.0
2010-Apr-01 Thu ### ### ### 14.87 91.8 91.8 1.1
2010-Mar-31 Wed ### 14.5 13.5 ### 76.7 76.7 0.0
2010-Mar-30 Tue ### 12.24 ### ### ### ### 0.0
2010-Mar-29 Mon 11.79 ### 11.7 ### 1,135,883 ### 85.2 85.2 0.0
2010-Mar-26 Fri 11.7 11.83 11.51 11.7 ### ### 0.8
2010-Mar-25 Thu ### 12.2 11.85 11.86 ### ### 0.8
2010-Mar-24 Wed 12.2 12.42 ### ### 707,476 4,393,425 33.0 33.0 0.0
2010-Mar-23 Tue ### ### 11.88 ### 1,744,656 10,363,256 ### ### 0.0
2010-Mar-22 Mon ### ### 11.79 11.85 15.6 15.6 ###
2010-Mar-19 Fri 12.25 12.52 ### ### 71.8 71.8 0.0
2010-Mar-18 Thu ### ### ### ### 79.9 79.9 0.0
2010-Mar-17 Wed ### ### ### ### ### ### 0.0
2010-Mar-16 Tue 11.86 ### ### 11.89 1,364,679 0 ### ### ###
2010-Mar-15 Mon ### ### 11.81 ### 42.0 42.0 0.0
2010-Mar-12 Fri ### ### 11.77 11.86 22.8 22.8 0.8
2010-Mar-11 Thu ### ### 11.8 11.89 2,449,327 14,451,029 ### ### ###
2010-Mar-10 Wed ### 11.79 11.53 ### 32.6 32.6 0.0
2010-Mar-09 Tue ### ### ### 11.87 2,051,385 0 23.4 23.4 0.8
2010-Mar-08 Mon ### ### 11.81 ### 71.3 71.3 0.0
2010-Mar-05 Fri 11.4 11.71 ### ### 84.8 84.8 0.0
2010-Mar-04 Thu 11.42 11.44 ### ### 29.8 29.8 0.0
2010-Mar-03 Wed 10.89 ### 10.82 ### 2,330,154 ### ### ### 0.0
2010-Mar-02 Tue 10.83 10.83 ### 10.77 ### ### ###
2010-Mar-01 Mon ### 10.71 ### 10.54 973,521 ### ### ### 0.8
2010-Feb-26 Fri ### 10.48 ### 10.2 ### ### 0.7
2010-Feb-25 Thu 10.46 10.55 ### ### 1,226,722 6,470,958 16.6 16.6 0.0
2010-Feb-24 Wed ### 10.41 ### ### 2,214,271 11,525,280 82.4 82.4 0.0
2010-Feb-23 Tue 10.7 10.76 ### 10.4 1,656,145 ### ### ### 0.7
2010-Feb-22 Mon 10.88 ### 10.75 10.79 26.3 26.3 ###
2010-Feb-19 Fri ### ### ### 10.8 1,090,480 0 ### ### ###
2010-Feb-18 Thu ### ### ### 10.84 24.4 24.4 0.8
2010-Feb-17 Wed 10.74 ### 10.74 ### 1,395,346 ### 83.7 83.7 0.0
2010-Feb-16 Tue ### ### ### ### 779,451 0 ### ### 0.0
2010-Feb-15 Mon 10.75 10.75 10.23 ### 773,650 8,115,588 ### ### 0.0
2010-Feb-12 Fri 10.71 ### 10.47 10.85 1,923,158 ### 77.0 77.0 0.8
2010-Feb-11 Thu 9.74 10.51 ### 10.45 94.3 94.3 ###
2010-Feb-10 Wed 9.7 9.87 9.58 9.7 1,893,285 ### 75.3 75.3 0.7
2010-Feb-09 Tue ### 9.46 9.24 9.4 79.7 79.7 ###
2010-Feb-08 Mon ### ### 9.28 ### 1,010,257 ### ### ### 0.0
2010-Feb-05 Fri 9.44 9.73 ### 9.53 ### ### ###
2010-Feb-04 Thu ### ### 9.81 ### 39.0 39.0 0.0
2010-Feb-03 Wed ### 10.22 9.71 ### 71.3 71.3 0.0
2010-Feb-02 Tue ### 10.24 9.55 9.89 79.5 79.5 ###
2010-Feb-01 Mon ### 9.44 ### 8.75 ### ### 0.6
2010-Jan-29 Fri ### ### ### 9.45 ### ### 0.7
2010-Jan-28 Thu 10.2 ### ### 10.26 2,459,045 0 ### ### 0.7
2010-Jan-27 Wed 10.45 10.45 ### ### 1,950,527 ### ### ### 0.0
2010-Jan-25 Mon ### 10.52 ### 10.4 1,140,522 5,999,145 89.2 89.2 0.7
2010-Jan-22 Fri ### ### ### ### 67.6 67.6 0.0
2010-Jan-21 Thu ### ### 10.51 10.59 17.6 17.6 ###
2010-Jan-20 Wed 11.29 11.42 ### ### 1,085,787 6,199,843 ### ### 0.0
2010-Jan-19 Tue ### 11.29 ### ### 851,522 4,806,841 81.0 81.0 0.0
2010-Jan-18 Mon ### ### ### ### ### ### 0.0
2010-Jan-15 Fri 11.76 11.76 ### ### ### ### 0.0
2010-Jan-14 Thu ### ### 11.51 11.54 771,674 4,440,983 ### ### 0.8
2010-Jan-13 Wed ### 11.79 ### 11.59 1,080,586 6,370,054 30.8 30.8 0.8
2010-Jan-12 Tue ### ### ### 11.7 1,084,871 0 13.0 13.0 0.8
2010-Jan-11 Mon ### 12.28 ### 12.21 427,072 2,622,222 67.8 67.8 0.9
2010-Jan-08 Fri ### ### ### ### 772,257 0 ### ### 0.0
2010-Jan-07 Thu 12.25 12.41 ### ### 1,646,329 10,215,471 ### ### 0.0
2010-Jan-06 Wed ### ### ### ### 1,817,774 0 ### ### 0.0
2010-Jan-05 Tue 11.28 11.52 ### ### 877,926 5,056,853 67.7 67.7 0.0
2010-Jan-04 Mon 11.25 ### ### ### 759,844 0 15.2 15.2 0.0
2009-Dec-31 Thu ### 11.25 ### 11.25 ### ### ###
2009-Dec-30 Wed ### ### 10.86 ### 819,124 4,447,843 ### ### 0.0
2009-Dec-29 Tue 10.4 ### 10.4 10.7 ### ### 0.8
2009-Dec-24 Thu ### 10.4 10.26 ### 760,370 7,854,622 ### ### 0.0
2009-Dec-23 Wed 9.75 ### 9.75 10.25 3,297,149 ### ### ### 0.7
2009-Dec-22 Tue 9.71 9.71 9.71 9.71 2,475 ### 67.9 67.9 ###
2009-Dec-21 Mon 9.46 9.75 9.46 9.71 3,540,948 ### ### ### ###
2009-Dec-18 Fri 9.48 9.49 ### 9.4 974,951 4,626,142 ### ### ###
2009-Dec-17 Thu 9.52 9.59 9.44 9.5 1,891,649 17,999,040 ### ### 0.7
2009-Dec-16 Wed ### ### 9.51 9.55 1,726,923 ### 30.9 30.9 0.7
2009-Dec-15 Tue ### ### 9.52 ### 69.3 69.3 0.0
2009-Dec-14 Mon ### 9.75 9.53 ### 784,629 7,563,823 ### ### 0.0
2009-Dec-11 Fri ### ### ### 9.59 655,470 0 85.1 85.1 0.7
2009-Dec-10 Thu 9.25 9.52 9.25 ### 653,247 6,130,723 79.1 79.1 0.0
2009-Dec-09 Wed 9.25 ### ### 9.23 557,451 0 36.7 36.7 ###
2009-Dec-08 Tue 9.47 9.53 9.26 ### 1,273,253 ### ### ### 0.0
2009-Dec-07 Mon ### 9.73 9.49 9.53 1,192,054 ### ### ### ###
2009-Dec-04 Fri 9.77 9.8 9.49 ### 1,070,584 10,325,782 25.5 25.5 0.0
2009-Dec-03 Thu ### 9.77 ### 9.77 ### ### 0.7
2009-Dec-02 Wed 9.22 9.44 9.22 ### 1,553,288 14,492,177 ### ### 0.0
2009-Dec-01 Tue 9.26 9.26 ### ### 1,140,174 ### 25.4 25.4 0.0
2009-Nov-30 Mon ### 9.46 ### ### 1,272,246 6,017,723 69.7 69.7 0.0
2009-Nov-27 Fri 9.41 ### ### 9.2 28.1 28.1 0.7
2009-Nov-26 Thu ### 9.84 9.56 9.83 84.6 84.6 0.7
2009-Nov-25 Wed 9.89 9.89 9.44 9.58 939,221 9,077,570 13.5 13.5 0.7
2009-Nov-24 Tue 9.78 ### ### 9.7 ### ### 0.7
2009-Nov-23 Mon 9.25 ### 9.21 ### 806,727 3,714,977 ### ### 0.0
2009-Nov-20 Fri 9.42 9.45 ### 9.21 1,305,280 6,167,448 17.2 17.2 0.7
2009-Nov-19 Thu 9.4 9.77 ### 9.5 1,982,983 9,686,871 ### ### 0.7
2009-Nov-18 Wed 10.24 ### 9.41 9.7 6.2 6.2 0.7
2009-Nov-17 Tue ### ### ### ### ### ### 0.0
2009-Nov-16 Mon ### 9.85 ### 9.84 78.1 78.1 0.7
2009-Nov-13 Fri 9.42 ### ### ### ### ### 0.0
2009-Nov-12 Thu 9.48 ### 9.44 9.53 1,520,186 7,175,277 ### ### ###
2009-Nov-11 Wed 9.4 9.51 9.22 9.4 68.9 68.9 ###
2009-Nov-10 Tue 9.4 9.46 9.29 ### 1,399,320 13,118,625 35.1 35.1 0.0
2009-Nov-09 Mon 8.85 9.21 8.85 ### 1,062,326 ### ### ### 0.0
2009-Nov-06 Fri 8.7 8.89 ### 8.81 1,404,775 6,244,224 ### ### ###
2009-Nov-05 Thu ### 8.8 8.52 8.52 971,985 ### 38.1 38.1 0.6
2009-Nov-04 Wed 8.7 8.76 8.27 8.5 1,174,424 10,000,220 19.5 19.5 0.6
2009-Nov-03 Tue ### ### ### 8.57 ### ### 0.6
2009-Nov-02 Mon ### 8.41 ### ### ### ### 0.0
2009-Oct-30 Fri 8.86 ### 8.53 8.59 ### ### ###
2009-Oct-29 Thu ### ### ### 8.55 1,711,127 0 ### ### ###
2009-Oct-28 Wed ### ### 8.72 ### 40.0 40.0 0.0
2009-Oct-27 Tue 9.26 ### ### ### ### ### 0.0
2009-Oct-26 Mon 9.41 ### ### 9.57 82.1 82.1 ###
2009-Oct-23 Fri 9.71 9.75 9.41 9.5 1,410,646 13,513,988 ### ### 0.7
2009-Oct-22 Thu 9.56 ### 9.44 ### 72.5 72.5 0.0
2009-Oct-21 Wed ### 9.57 9.27 9.48 ### ### 0.7
2009-Oct-20 Tue 9.2 9.44 9.2 9.41 1,437,457 ### ### ### 0.7
2009-Oct-19 Mon ### ### ### ### 25.2 25.2 0.0
2009-Oct-16 Fri 9.53 ### ### 9.4 1,249,520 0 ### ### ###
2009-Oct-15 Thu 9.88 ### 9.46 9.49 13.7 13.7 0.7
2009-Oct-14 Wed ### 9.81 ### 9.77 646,542 3,171,288 65.6 65.6 0.7
2009-Oct-13 Tue ### 9.72 ### 9.72 87.1 87.1 0.7
2009-Oct-12 Mon 9.44 9.58 ### 9.44 ### ### 0.7
2009-Oct-09 Fri 9.5 9.58 9.44 9.46 35.4 35.4 0.7
2009-Oct-08 Thu 9.25 ### 9.25 9.53 962,944 ### 81.7 81.7 ###
2009-Oct-07 Wed ### ### ### ### ### ### 0.0
2009-Oct-06 Tue 8.89 9 8.75 8.84 ### ### ###
2009-Oct-05 Mon 8.72 8.84 8.55 ### ### ### 0.0
2009-Oct-02 Fri 8.82 8.87 ### 8.79 842,985 ### 38.9 38.9 0.6
2009-Oct-01 Thu 9.22 ### ### ### 644,423 0 ### ### 0.0
2009-Sep-30 Wed ### 9.59 9.24 9.44 646,929 ### 72.7 72.7 0.7
2009-Sep-29 Tue 9.45 9.59 ### 9.46 537,676 2,578,156 70.3 70.3 0.7
2009-Sep-28 Mon ### 9.4 9.2 ### 894,558 8,319,389 ### ### 0.0
2009-Sep-25 Fri ### ### 9 ### 1,369,358 ### 22.1 22.1 0.0
2009-Sep-24 Thu ### ### ### 9.53 ### ### ###
2009-Sep-23 Wed 9.72 9.81 9.43 ### 1,496,382 ### ### ### 0.0
2009-Sep-22 Tue 9.49 9.78 9.42 9.72 2,063,381 19,808,457 ### ### 0.7
2009-Sep-21 Mon 9.4 9.49 ### 9.45 74.6 74.6 0.7
2009-Sep-18 Fri 9.4 9.49 ### ### ### ### 0.0
2009-Sep-17 Thu 9.57 ### 9.25 9.45 ### ### 0.7
2009-Sep-16 Wed 9 9.4 9 ### 1,942,859 ### 87.7 87.7 0.0
2009-Sep-15 Tue 8.76 ### 8.71 ### 1,650,150 ### 79.8 79.8 0.0
2009-Sep-14 Mon 8.73 8.75 8.51 8.58 ### ### 0.6
2009-Sep-11 Fri 8.58 8.73 8.57 8.71 75.6 75.6 0.6
2009-Sep-10 Thu ### 8.48 8.23 8.48 693,785 5,796,573 ### ### 0.6
2009-Sep-09 Wed 8.42 8.46 ### ### 1,208,242 ### ### ### 0.0
2009-Sep-08 Tue 8.26 ### ### ### 1,039,326 0 ### ### 0.0
2009-Sep-07 Mon ### 8.76 8.2 8.24 853,653 7,238,977 ### ### 0.6
2009-Sep-04 Fri 8.2 ### ### ### 1,965,275 0 ### ### 0.0
2009-Sep-03 Thu 7.85 ### 7.85 ### ### ### 0.0
2009-Sep-02 Wed ### ### 7.84 ### 3,949,487 15,481,989 18.1 18.1 0.0
2009-Sep-01 Tue 8.51 8.55 8.2 ### 22.3 22.3 0.0
2009-Aug-31 Mon 8.89 ### 8.55 ### 23.0 23.0 0.0
2009-Aug-28 Fri 8.75 8.83 ### 8.79 ### ### 0.6
2009-Aug-27 Thu 9.27 ### 8.47 8.52 3,059,657 12,957,647 ### ### 0.6
2009-Aug-26 Wed ### 9.53 ### 9.4 ### ### ###
2009-Aug-25 Tue ### 9.25 ### ### ### ### 0.0
2009-Aug-24 Mon ### ### ### 9.29 ### ### ###
2009-Aug-21 Fri ### 9 8.57 ### 1,315,785 11,559,171 43.4 43.4 0.0
2009-Aug-20 Thu ### ### 8.87 8.88 ### ### 0.6
2009-Aug-19 Wed 9.2 ### ### ### ### ### 0.0
2009-Aug-18 Tue ### ### 8.7 8.86 18.8 18.8 0.6
2009-Aug-17 Mon 8.81 9.49 8.81 ### 89.7 89.7 0.0
2009-Aug-14 Fri 8.53 8.7 8.52 ### 78.2 78.2 0.0
2009-Aug-13 Thu ### 8.58 8.26 8.43 1,216,882 10,246,146 69.4 69.4 0.6
2009-Aug-12 Wed 8.27 8.48 ### 8.24 1,208,724 5,124,989 29.3 29.3 0.6
2009-Aug-11 Tue 8.47 8.48 ### 8.28 2,614,952 ### 17.0 17.0 ###
2009-Aug-10 Mon ### ### 7.87 ### 5,074,123 19,966,674 ### ### 0.0
2009-Aug-07 Fri 7.57 7.85 7.48 7.77 85.0 85.0 0.6
2009-Aug-06 Thu ### 7.7 ### ### 1,821,446 ### 10.3 10.3 0.0
2009-Aug-05 Wed 7.8 7.85 ### ### 28.7 28.7 0.0
2009-Aug-04 Tue ### 8.25 7.83 7.85 33.5 33.5 ###
2009-Aug-03 Mon 7.84 ### ### ### 17.2 17.2 0.0
2009-Jul-31 Fri 7.71 ### ### 7.84 ### ### 0.6
2009-Jul-30 Thu 7.72 7.85 ### ### ### ### 0.0
2009-Jul-29 Wed 7.88 ### 7.77 7.8 1,882,858 ### ### ### 0.6
2009-Jul-28 Tue ### ### 7.58 7.88 2,135,285 ### ### ### 0.6
2009-Jul-27 Mon 7.4 ### 7.23 7.57 ### ### ###
2009-Jul-24 Fri ### ### 7.7 7.72 1,510,248 5,814,454 ### ### ###
2009-Jul-23 Thu 7.71 7.85 7.54 7.82 1,202,321 ### ### ### 0.6
2009-Jul-22 Wed ### ### ### 7.74 ### ### 0.6
2009-Jul-21 Tue ### 8.25 ### 7.7 2,159,489 ### 12.9 12.9 0.6
2009-Jul-20 Mon ### 7.87 ### 7.75 2,133,483 8,395,255 92.0 92.0 ###
2009-Jul-17 Fri 7.5 7.54 7.28 ### 18.2 18.2 0.0
2009-Jul-16 Thu 7.42 7.58 7.4 7.48 75.6 75.6 0.5
2009-Jul-15 Wed 6.85 ### 6.8 ### 2,018,284 ### 81.7 81.7 0.0
2009-Jul-14 Tue ### 6.72 6.53 6.72 1,133,548 7,509,755 ### ### 0.5
2009-Jul-13 Mon 6.73 6.79 6.49 6.5 1,387,778 9,214,845 ### ### 0.5
2009-Jul-10 Fri 6.75 6.88 ### 6.75 67.1 67.1 0.5
2009-Jul-09 Thu 6.52 6.71 6.4 ### 2,793,422 18,310,881 ### ### 0.0
2009-Jul-08 Wed 6.21 6.53 ### 6.52 ### ### 0.5
2009-Jul-07 Tue 6.27 ### ### 6.2 933,523 0 ### ### 0.4
2009-Jul-06 Mon 6.2 6.21 ### ### 747,920 ### 32.1 32.1 0.0
2009-Jul-03 Fri 6.27 ### ### 6.25 27.2 27.2 ###
2009-Jul-02 Thu 6.52 6.54 ### 6.42 607,782 1,987,447 ### ### 0.5
2009-Jul-01 Wed 6.4 ### 6.4 6.51 975,672 3,122,150 80.4 80.4 ###
2009-Jun-30 Tue 6.7 6.74 6.51 ### ### ### 0.0
2009-Jun-29 Mon 6.46 6.74 ### ### 1,857,687 ### 88.6 88.6 0.0
2009-Jun-26 Fri 6.25 6.47 6.25 6.25 2,156,877 ### 69.2 69.2 ###
2009-Jun-25 Thu ### 6.4 ### ### 1,660,043 ### 28.8 28.8 0.0
2009-Jun-24 Wed 6.25 ### ### 6.2 ### ### 0.4
2009-Jun-23 Tue ### ### ### 6.22 1,352,945 0 ### ### 0.4
2009-Jun-22 Mon ### 6.79 ### 6.45 18.4 18.4 ###
2009-Jun-19 Fri 6.4 ### 6.21 6.7 4,878,177 ### ### ### 0.5
2009-Jun-18 Thu ### ### ### ### 0 0.0
2009-Jun-17 Wed ### 6.77 6.24 ### 2,913,349 ### 91.2 91.2 0.0
2009-Jun-16 Tue ### ### 6.7 6.72 ### ### 0.5
2009-Jun-15 Mon 7.79 ### ### ### 2,307,921 0 ### ### 0.0
2009-Jun-12 Fri 7.42 7.7 7.42 ### 1,673,352 12,650,541 ### ### 0.0
2009-Jun-11 Thu ### 7.4 ### ### 2,025,642 7,494,875 82.9 82.9 0.0
2009-Jun-10 Wed 6.89 7.4 6.85 ### 1,435,875 ### ### ### 0.0
2009-Jun-09 Tue ### ### 6.78 ### 697,244 2,363,657 27.9 27.9 0.0
2009-Jun-05 Fri 6.71 ### ### ### 828,370 0 ### ### 0.0
2009-Jun-04 Thu 6.75 6.81 6.55 ### ### ### 0.0
2009-Jun-03 Wed ### ### 6.82 ### 1,382,086 ### 12.9 12.9 0.0
2009-Jun-02 Tue 6.49 6.82 6.46 ### ### ### 0.0
2009-Jun-01 Mon ### ### ### 6.25 95.9 95.9 ###
2009-May-29 Fri ### 5.55 5.27 5.44 790,272 4,275,371 ### ### 0.4
2009-May-28 Thu ### 5.4 5.22 5.4 75.3 75.3 0.4
2009-May-27 Wed ### 5.43 ### 5.4 511,543 ### ### ### 0.4
2009-May-26 Tue ### 5.28 ### 5.2 400,340 ### ### ### ###
2009-May-25 Mon 5.47 ### ### ### ### ### 0.0
2009-May-22 Fri 5.26 5.46 5.25 5.46 ### ### ###
2009-May-21 Thu 5.25 5.4 ### 5.4 83.2 83.2 0.4
2009-May-20 Wed 5.22 ### ### ### 899,656 0 ### ### 0.0
2009-May-19 Tue ### ### ### 5.25 ### ### 0.4
2009-May-18 Mon 4.77 ### 4.55 4.89 945,775 ### ### ### ###
2009-May-15 Fri ### ### 4.59 4.73 14.7 14.7 0.3
2009-May-14 Thu ### ### 4.86 4.87 15.3 15.3 0.3
2009-May-13 Wed 5.57 5.59 5.22 ### 725,129 3,919,322 ### ### 0.0
2009-May-12 Tue 5.51 5.56 ### 5.4 ### ### 0.4
2009-May-11 Mon 5.49 ### 5.28 5.59 1,455,278 ### ### ### ###
2009-May-08 Fri 5 ### ### ### 79.9 79.9 0.0
2009-May-07 Thu 4.85 ### 4.82 5 1,394,749 3,361,345 75.9 75.9 0.4
2009-May-06 Wed 4.75 4.79 4.54 4.73 ### ### 0.3
2009-May-05 Tue 4.79 ### ### ### ### ### 0.0
2009-May-04 Mon ### 4.56 4.28 4.56 79.9 79.9 0.3
2009-May-01 Fri ### 4.45 ### ### 564,051 ### 85.0 85.0 0.0
2009-Apr-30 Thu ### 4.24 ### 4.24 997,526 2,114,755 ### ### 0.3
2009-Apr-29 Wed 4 ### ### ### 804,482 0 20.0 20.0 0.0
2009-Apr-28 Tue ### ### ### ### ### ### 0.0
2009-Apr-27 Mon ### 4.22 ### 4.2 752,620 1,588,028 ### ### ###
2009-Apr-24 Fri 4.2 4.24 4 ### 18.5 18.5 0.0
2009-Apr-23 Thu ### ### ### 4.21 406,428 0 19.8 19.8 ###
2009-Apr-22 Wed ### 4.42 ### 4.2 1,222,242 2,701,154 21.4 21.4 ###
2009-Apr-21 Tue 4.25 ### ### ### 1,006,077 0 ### ### 0.0
2009-Apr-20 Mon 4.55 ### ### 4.45 433,372 0 ### ### 0.3
2009-Apr-17 Fri 4.7 4.73 4.52 4.52 1,263,845 5,845,283 ### ### 0.3
2009-Apr-16 Thu ### 4.76 4.5 4.56 ### ### 0.3
2009-Apr-15 Wed 4.2 ### ### 4.47 1,238,747 0 91.1 91.1 ###
2009-Apr-14 Tue 4 4.49 4 4.25 91.2 91.2 ###
2009-Apr-09 Thu ### ### ### ### 337,380 0 15.1 15.1 0.0
2009-Apr-08 Wed ### ### 3.74 ### 639,042 ### 23.4 23.4 0.0
2009-Apr-07 Tue ### ### ### ### 77.1 77.1 0.0
2009-Apr-06 Mon ### ### ### 4.25 ### ### ###
2009-Apr-03 Fri 4 ### ### ### 1,301,944 0 ### ### 0.0
2009-Apr-02 Thu ### 3.88 ### 3.8 1,157,782 ### ### ### ###
2009-Apr-01 Wed 3.42 ### 3.42 3.55 86.6 86.6 ###
2009-Mar-31 Tue 3.42 3.53 ### ### 1,159,378 ### 22.2 22.2 0.0
2009-Mar-30 Mon 3.87 3.89 3.58 ### 1,003,346 ### ### ### 0.0
2009-Mar-27 Fri 4 4.25 3.87 ### ### ### 0.0
2009-Mar-26 Thu 3.78 ### 3.78 3.88 ### ### 0.3
2009-Mar-25 Wed 3.7 3.85 ### 3.78 710,779 1,368,249 75.6 75.6 0.3
2009-Mar-24 Tue 3.73 3.79 ### ### ### ### 0.0
2009-Mar-23 Mon 3.5 3.59 ### 3.55 ### ### ###
2009-Mar-20 Fri 3.21 3.5 3.21 3.5 ### ### 0.3
2009-Mar-19 Thu 3.22 3.22 ### ### 16.3 16.3 0.0
2009-Mar-18 Wed 3.24 3.26 ### ### ### ### 0.0
2009-Mar-17 Tue ### 3.2 ### ### 83.8 83.8 0.0
2009-Mar-16 Mon 2.86 ### 2.85 ### ### ### 0.0
2009-Mar-13 Fri 2.77 2.84 2.74 2.83 ### ### 0.2
2009-Mar-12 Thu ### 2.78 ### 2.7 1,241,120 1,725,156 80.8 80.8 0.2
2009-Mar-11 Wed 2.55 2.74 2.55 2.72 894,547 2,366,076 ### ### 0.2
2009-Mar-10 Tue 2.49 2.52 2.45 2.5 73.7 73.7 0.2
2009-Mar-09 Mon 2.56 ### 2.48 2.48 17.2 17.2 0.2
2009-Mar-06 Fri 2.51 ### 2.5 ### 86.5 86.5 0.0
2009-Mar-05 Thu ### ### 2.57 ### 525,241 ### 75.6 75.6 0.0
2009-Mar-04 Wed 2.4 2.54 ### 2.49 90.2 90.2 0.2
2009-Mar-03 Tue ### 2.49 ### 2.43 413,271 514,522 ### ### ###
2009-Mar-02 Mon 2.45 2.55 ### 2.5 ### ### 0.2
2009-Feb-27 Fri 2.47 ### ### 2.5 ### ### 0.2
2009-Feb-26 Thu ### ### ### ### ### ### 0.0
2009-Feb-25 Wed ### 2.79 2.55 2.57 739,185 1,973,623 15.4 15.4 ###
2009-Feb-24 Tue ### ### 2.54 2.55 26.2 26.2 0.2
2009-Feb-23 Mon 2.78 2.78 ### ### 328,326 456,373 17.1 17.1 0.0
2009-Feb-20 Fri 2.75 2.8 ### 2.75 78.4 78.4 ###
2009-Feb-19 Thu 2.75 2.75 ### ### 995,240 1,368,455 ### ### 0.0
2009-Feb-18 Wed 2.88 ### 2.75 2.75 395,779 ### 12.5 12.5 ###
2009-Feb-17 Tue ### ### 2.89 ### 227,040 328,072 ### ### 0.0
2009-Feb-16 Mon 3 ### ### ### 217,820 0 ### ### 0.0
2009-Feb-13 Fri ### ### ### 3 ### ### 0.2
2009-Feb-12 Thu ### ### ### ### 67.1 67.1 0.0
2009-Feb-11 Wed 2.89 ### 2.81 ### ### ### 0.0
2009-Feb-10 Tue ### ### ### ### ### ### 0.0
2009-Feb-09 Mon ### ### ### ### 635,450 0 ### ### 0.0
2009-Feb-06 Fri ### ### ### ### ### ### 0.0
2009-Feb-05 Thu 2.72 2.72 ### ### 526,555 ### 16.2 16.2 0.0
2009-Feb-04 Wed 2.77 2.77 ### ### 19.6 19.6 0.0
2009-Feb-03 Tue 2.83 ### 2.75 2.81 704,840 969,155 32.4 32.4 ###
2009-Feb-02 Mon ### ### 2.84 2.89 402,083 570,957 ### ### ###
2009-Jan-30 Fri ### ### ### 3 517,743 0 22.9 22.9 0.2
2009-Jan-29 Thu ### 3.25 ### ### 34.7 34.7 0.0
2009-Jan-28 Wed ### ### 2.85 ### 82.4 82.4 0.0
2009-Jan-27 Tue ### ### 2.87 ### 551,242 ### 29.2 29.2 0.0
2009-Jan-23 Fri ### ### ### ### ### ### 0.0
2009-Jan-22 Thu ### ### ### ### ### ### 0.0
2009-Jan-21 Wed ### ### ### 3 ### ### 0.2
2009-Jan-20 Tue ### ### ### ### 361,543 0 ### ### 0.0
2009-Jan-19 Mon ### 3.27 ### 3.2 80.8 80.8 0.2
2009-Jan-16 Fri ### ### ### ### ### ### 0.0
2009-Jan-15 Thu ### ### ### ### 866,840 0 ### ### 0.0
2009-Jan-14 Wed ### ### 3 ### 831,974 ### 24.7 24.7 0.0
2009-Jan-13 Tue ### ### ### ### ### ### 0.0
2009-Jan-12 Mon ### 3.2 ### ### 805,155 1,288,248 ### ### 0.0
2009-Jan-09 Fri ### 3.27 ### ### 24.2 24.2 0.0
2009-Jan-08 Thu ### ### ### ### 1,155,477 0 ### ### 0.0
2009-Jan-07 Wed 3.52 ### ### ### 1,786,425 0 3.6 3.6 0.0
2009-Jan-06 Tue ### ### 3.55 3.57 670,724 ### 3.8 3.8 0.3
2009-Jan-05 Mon 3.49 ### 3.47 3.78 1,138,440 ### 89.9 89.9 0.3
2009-Jan-02 Fri ### 3.45 ### 3.28 ### ### 0.2
2008-Dec-31 Wed 2.77 ### 2.77 ### 1,708,671 ### 93.2 93.2 0.0
2008-Dec-30 Tue ### 2.8 ### 2.78 82.7 82.7 0.2
2008-Dec-29 Mon 2.76 2.76 ### 2.72 19.7 19.7 0.2
2008-Dec-24 Wed 2.79 2.79 ### 2.7 167,370 233,481 ### ### 0.2
2008-Dec-23 Tue 2.72 2.8 ### 2.75 77.5 77.5 ###
2008-Dec-22 Mon 2.81 2.83 ### 2.72 1,665,022 ### 21.5 21.5 0.2
2008-Dec-19 Fri 2.75 ### 2.71 2.77 2,103,176 ### 73.2 73.2 0.2
2008-Dec-18 Thu 2.79 2.79 ### 2.71 ### ### ###
2008-Dec-17 Wed 2.72 2.81 2.54 ### 1,524,979 ### 24.0 24.0 0.0
2008-Dec-16 Tue 2.8 2.87 ### 2.7 17.7 17.7 0.2
2008-Dec-15 Mon 3.54 3.54 3.41 3.48 490,352 1,703,973 21.1 21.1 0.2
2008-Dec-12 Fri 3.5 3.51 3.21 3.23 6.5 6.5 ###
2008-Dec-11 Thu 3.7 3.71 3.48 ### 609,971 2,192,845 26.4 26.4 0.0
2008-Dec-10 Wed 3.27 ### 3.25 ### ### ### 0.0
2008-Dec-09 Tue 3.45 3.48 ### ### ### ### 0.0
2008-Dec-08 Mon ### 3.21 ### 3.2 872,843 ### 95.0 95.0 0.2
2008-Dec-05 Fri 3.23 ### 2.86 2.88 1,612,826 2,306,341 4.0 4.0 0.2
2008-Dec-04 Thu 3.27 ### ### ### 750,975 0 ### ### 0.0
2008-Dec-03 Wed 3.4 3.49 3.21 3.22 600,141 2,010,472 ### ### 0.2
2008-Dec-02 Tue 3.58 3.58 ### ### 780,024 1,396,242 10.2 10.2 0.0
2008-Dec-01 Mon 3.8 ### 3.55 3.74 ### ### 0.3
2008-Nov-28 Fri 3.45 3.85 3.45 3.71 90.4 90.4 ###
2008-Nov-27 Thu ### 3.47 3.27 3.45 1,041,958 ### ### ### ###
2008-Nov-26 Wed ### 3.57 ### 3.25 ### ### 0.2
2008-Nov-25 Tue ### ### 3.41 3.42 ### ### 0.2
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri ### 3.45 2.88 ### 1,211,972 ### ### ### 0.0
2008-Nov-20 Thu ### 3.43 ### 3.22 35.6 35.6 0.2
2008-Nov-19 Wed 3.86 ### ### ### ### ### 0.0
2008-Nov-18 Tue 4 4 3.85 3.85 876,454 3,440,081 29.9 29.9 0.3
2008-Nov-17 Mon ### 4.26 ### ### 679,873 1,448,129 ### ### 0.0
2008-Nov-14 Fri 4.45 4.5 ### ### 1,314,440 ### 10.0 10.0 0.0
2008-Nov-13 Thu 4.55 4.56 3.88 ### 1,919,756 8,101,370 7.3 7.3 0.0
2008-Nov-12 Wed ### ### ### 4.7 1,998,549 0 ### ### 0.3
2008-Nov-11 Tue ### ### 5.25 5.25 ### ### 0.4
2008-Nov-10 Mon 6.4 6.4 ### ### 991,443 ### 17.4 17.4 0.0
2008-Nov-07 Fri 6.5 6.5 ### ### 1,206,726 3,921,859 11.1 11.1 0.0
2008-Nov-06 Thu ### ### 6.71 ### 16.2 16.2 0.0
2008-Nov-05 Wed 7.2 ### 7.2 ### 86.9 86.9 0.0
2008-Nov-04 Tue 6.55 6.89 ### 6.84 ### ### 0.5
2008-Nov-03 Mon ### 6.55 ### 6.45 79.3 79.3 ###
2008-Oct-31 Fri 6.5 6.56 ### ### 525,574 1,723,882 8.6 8.6 0.0
2008-Oct-30 Thu ### 6.49 ### 6.21 76.9 76.9 ###
2008-Oct-29 Wed ### 6 ### 5.7 31.1 31.1 0.4
2008-Oct-28 Tue 5.76 5.79 ### 5.42 ### ### 0.4
2008-Oct-27 Mon 6 ### 5.75 5.79 32.7 32.7 ###
2008-Oct-24 Fri 6.4 6.4 5.86 ### ### ### 0.0
2008-Oct-23 Thu ### ### ### 6.43 781,757 0 ### ### ###
2008-Oct-22 Wed ### ### ### 7 1,209,142 0 ### ### 0.5
2008-Oct-21 Tue ### 6.43 ### ### 1,548,185 ### ### ### 0.0
2008-Oct-20 Mon 5.73 ### 5.56 ### 1,110,348 ### ### ### 0.0
2008-Oct-17 Fri ### ### 5.21 ### 1,669,289 ### 15.6 15.6 0.0
2008-Oct-16 Thu ### ### 5.7 ### 914,281 ### 30.9 30.9 0.0
2008-Oct-15 Wed 6.49 6.84 ### 6.84 712,771 2,437,676 ### ### 0.5
2008-Oct-14 Tue 6.25 6.57 ### 6.53 ### ### ###
2008-Oct-13 Mon ### ### 5.59 ### 1,178,284 ### ### ### 0.0
2008-Oct-10 Fri ### ### 5.7 5.8 42.8 42.8 0.4
2008-Oct-09 Thu 6.5 6.8 5.85 6.7 ### ### 0.5
2008-Oct-08 Wed ### ### ### 7 1,360,651 0 11.6 11.6 0.5
2008-Oct-07 Tue 7.7 8.52 ### 8.21 1,462,054 6,228,350 ### ### ###
2008-Oct-06 Mon ### 9 8.46 8.52 ### ### 0.6
2008-Oct-03 Fri 9 9.21 ### 9.2 ### ### 0.7
2008-Oct-02 Thu 10.5 10.5 9.55 ### 12.1 12.1 0.0
2008-Oct-01 Wed 10.8 10.82 10.4 10.5 ### ### 0.8
2008-Sep-30 Tue ### ### 9.71 ### 987,156 4,792,642 83.7 83.7 0.0
2008-Sep-29 Mon 11.46 11.7 10.8 10.8 534,728 ### ### ### ###
2008-Sep-26 Fri ### ### ### 11.43 ### ### ###
2008-Sep-25 Thu 11.24 11.59 ### 11.5 ### ### ###
2008-Sep-24 Wed ### 11.26 10.76 11.2 ### ### 0.8
2008-Sep-23 Tue 11.8 11.8 10.89 ### 587,358 6,663,576 ### ### 0.0
2008-Sep-22 Mon 11.55 ### ### ### 76.4 76.4 0.0
2008-Sep-19 Fri 10.4 10.74 ### ### ### ### 0.0
2008-Sep-18 Thu ### 10.75 ### 10.5 3,298,121 ### ### ### 0.8
2008-Sep-17 Wed 10.75 ### 10.25 10.76 2,024,456 ### 75.8 75.8 0.8
2008-Sep-16 Tue ### 11.2 10.72 10.76 ### ### 0.8
2008-Sep-15 Mon ### 11.7 ### 11.55 ### ### 0.8
2008-Sep-12 Fri ### ### ### 11.21 1,298,841 0 79.0 79.0 ###
2008-Sep-11 Thu 10.83 ### ### ### 2,112,845 0 ### ### 0.0
2008-Sep-10 Wed ### 11.2 10.52 ### 1,871,774 ### 85.2 85.2 0.0
2008-Sep-09 Tue 11.5 11.59 11.24 11.59 2,946,046 ### ### ### 0.8
2008-Sep-08 Mon 11.45 ### 11.45 11.59 1,314,152 7,523,520 ### ### 0.8
2008-Sep-05 Fri 11.5 ### ### ### 2,286,523 0 25.5 25.5 0.0
2008-Sep-04 Thu 12.21 12.29 11.79 ### 2,926,727 ### ### ### 0.0
2008-Sep-03 Wed ### ### 12.56 12.8 1,933,156 ### ### ### 0.9
2008-Sep-02 Tue ### 13.4 ### ### 1,117,776 ### ### ### 0.0
2008-Sep-01 Mon ### ### ### ### ### ### 0.0
2008-Aug-29 Fri 13.4 13.44 ### 13.4 2,428,829 ### ### ### 1.0
2008-Aug-28 Thu ### ### 12.82 ### 3,984,455 25,540,356 4.9 4.9 0.0
2008-Aug-27 Wed 14.79 14.89 ### ### 24.7 24.7 0.0
2008-Aug-26 Tue ### 14.7 ### ### 707,951 ### ### ### 0.0
2008-Aug-25 Mon 14.75 14.83 14.5 14.54 ### ### 1.0
2008-Aug-22 Fri ### 14.73 14.2 14.45 67.8 67.8 1.0
2008-Aug-21 Thu 14.2 ### 13.88 ### ### ### 0.0
2008-Aug-20 Wed ### 14.42 13.23 14.2 1,352,782 ### 94.0 94.0 1.0
2008-Aug-19 Tue 13.43 ### ### ### 441,071 0 24.9 24.9 0.0
2008-Aug-18 Mon 13.4 13.74 ### 13.58 ### ### ###
2008-Aug-15 Fri 13.45 ### 13.28 13.41 937,083 ### 32.0 32.0 1.0
2008-Aug-14 Thu 13.2 13.82 ### ### ### ### 0.0
2008-Aug-13 Wed 12.75 12.85 ### ### 2,042,024 ### 37.9 37.9 0.0
2008-Aug-12 Tue ### ### 12.56 ### 19.2 19.2 0.0
2008-Aug-11 Mon ### ### 13.4 13.49 1,109,423 ### ### ### ###
2008-Aug-08 Fri ### 14.25 ### ### 94.0 94.0 0.0
2008-Aug-07 Thu ### ### ### 13.25 ### ### ###
2008-Aug-06 Wed 13.75 14.76 ### ### 1,651,025 ### ### ### 0.0
2008-Aug-05 Tue ### ### ### ### 11.2 11.2 0.0
2008-Aug-04 Mon 15.85 15.88 14.79 15.2 ### ### 1.1
2008-Aug-01 Fri 15.78 ### 15.47 ### 1,031,642 7,979,750 ### ### 0.0
2008-Jul-31 Thu ### ### ### ### 1,144,083 0 ### ### 0.0
2008-Jul-30 Wed 14.85 15.27 14.78 ### 1,219,859 18,328,381 79.4 79.4 0.0
2008-Jul-29 Tue 14.5 14.86 14.46 14.75 2,431,256 ### 84.7 84.7 ###
2008-Jul-28 Mon ### 14.48 ### ### 1,157,057 ### ### ### 0.0
2008-Jul-25 Fri 14.21 14.22 13.51 13.51 1,078,956 14,959,724 ### ### ###
2008-Jul-24 Thu ### ### 14.22 14.45 ### ### 1.0
2008-Jul-23 Wed 15.45 15.7 14.88 ### 2,126,944 32,520,973 ### ### 0.0
2008-Jul-22 Tue 15.2 16.51 ### 15.4 23,180,175 191,352,344 ### ### ###
2008-Jul-21 Mon ### ### ### ### 855,557 0 27.8 27.8 0.0
2008-Jul-18 Fri ### 15.72 14.7 15.25 1,942,582 29,546,672 ### ### ###
2008-Jul-17 Thu 17.26 ### 16.7 16.7 ### ### 1.2
2008-Jul-16 Wed 16.86 ### 16.7 17.4 1,149,751 9,600,420 86.2 86.2 1.2
2008-Jul-15 Tue 17.5 ### 16.85 17.46 ### ### 1.2
2008-Jul-14 Mon ### ### ### 17.84 ### ### 1.3
2008-Jul-11 Fri ### 17.54 16.5 17.25 4,317,981 ### ### ### 1.2
2008-Jul-10 Thu 14.7 ### 14.41 ### 3,526,973 25,411,840 99.2 99.2 0.0
2008-Jul-09 Wed ### 15.48 14.55 ### 2,257,357 ### ### ### 0.0
2008-Jul-08 Tue ### 15.79 ### 15.79 95.6 95.6 1.1
2008-Jul-07 Mon 14.48 ### ### ### 1,247,741 0 92.4 92.4 0.0
2008-Jul-04 Fri ### ### ### 14.59 16.5 16.5 1.0
2008-Jul-03 Thu 14.51 15.51 ### ### ### ### 0.0
2008-Jul-02 Wed ### 16.56 ### 16.41 1,779,654 ### ### ### 1.2
2008-Jul-01 Tue 16.87 16.87 16.87 16.87 0 ###
2008-Jun-30 Mon ### ### 16.52 16.87 7.5 7.5 ###
2008-Jun-27 Fri ### 18.5 ### ### 1,063,788 ### 85.8 85.8 0.0
2008-Jun-26 Thu 18.84 19.5 17.8 ### 1,199,527 22,371,178 8.7 8.7 0.0
2008-Jun-25 Wed ### ### 18.46 ### 3,467,154 ### ### ### 0.0
2008-Jun-24 Tue 20.73 20.73 20.73 20.73 0 ###
2008-Jun-23 Mon 20.73 20.73 20.73 20.73 73.4 73.4 ###
2008-Jun-20 Fri ### ### 20.71 20.73 2,031,420 21,035,354 ### ### ###
2008-Jun-19 Thu 21 ### 20.51 ### 2,322,757 23,819,873 ### ### 0.0
2008-Jun-18 Wed 20.4 21.21 20.21 20.8 77.7 77.7 1.5
2008-Jun-17 Tue 19.8 20.55 19.77 20.4 1,934,372 ### 84.4 84.4 1.5
2008-Jun-16 Mon 19.71 19.85 ### 19.8 488,289 ### 76.2 76.2 1.4
2008-Jun-13 Fri 19.7 ### 19.24 ### 42.2 42.2 0.0
2008-Jun-12 Thu 19.7 ### ### 19.7 ### ### 1.4
2008-Jun-11 Wed 19.8 ### ### ### 37.5 37.5 0.0
2008-Jun-10 Tue ### ### ### 19.85 ### ### 1.4
2008-Jun-06 Fri 20.5 20.5 19.8 ### 21.0 21.0 0.0
2008-Jun-05 Thu 20.4 ### 20 ### 1,225,387 12,253,870 43.2 43.2 0.0
2008-Jun-04 Wed 20 20.5 ### 20.4 ### ### 1.5
2008-Jun-03 Tue 19.7 20 ### 19.84 1,467,123 ### 81.4 81.4 1.4
2008-Jun-02 Mon 19.78 ### 19.56 ### ### ### 0.0
2008-May-30 Fri ### 19.76 19.5 ### 956,075 18,767,752 ### ### 0.0
2008-May-29 Thu 19.7 19.78 ### ### 20.9 20.9 0.0
2008-May-28 Wed ### 19.88 ### 19.7 76.0 76.0 1.4
2008-May-27 Tue ### 19.79 19.58 ### 70.5 70.5 0.0
2008-May-26 Mon 19.85 19.89 ### 19.7 38.8 38.8 1.4
2008-May-23 Fri 19.89 ### ### 19.85 2,534,426 0 38.0 38.0 1.4
2008-May-22 Thu 19.51 19.78 19.5 19.56 2,201,058 43,228,779 ### ### 1.4
2008-May-21 Wed 19.75 ### 19.75 19.86 ### ### 1.4
2008-May-20 Tue 18.2 18.55 ### ### ### ### 0.0
2008-May-19 Mon ### ### 17.83 18.45 626,183 5,582,421 80.6 80.6 1.3
2008-May-16 Fri ### ### 17.73 17.75 1,318,950 ### 23.7 23.7 1.3
2008-May-15 Thu 17.75 17.75 ### ### ### ### 0.0
2008-May-14 Wed ### ### ### 17.75 654,289 0 ### ### 1.3
2008-May-13 Tue 17.25 17.58 ### 17.45 78.8 78.8 ###
2008-May-12 Mon ### ### 16.89 ### 629,870 5,319,252 ### ### 0.0
2008-May-09 Fri 17.25 17.51 ### ### 24.3 24.3 0.0
2008-May-08 Thu ### 17.8 ### 17.25 541,959 ### ### ### 1.2
2008-May-07 Wed 17.49 17.49 17.23 17.25 452,825 7,861,042 29.5 29.5 1.2
2008-May-06 Tue 17.53 17.7 17.2 17.5 33.6 33.6 1.3
2008-May-05 Mon 17.85 ### ### 17.71 630,385 0 29.2 29.2 ###
2008-May-02 Fri 16.7 17.75 16.7 17.75 914,579 15,753,623 ### ### 1.3
2008-May-01 Thu ### ### ### ### 951,272 0 67.3 67.3 0.0
2008-Apr-30 Wed ### ### ### ### ### ### 0.0
2008-Apr-29 Tue 17.5 17.85 ### 17.51 ### ### ###
2008-Apr-28 Mon ### 17.5 16.44 17.5 92.3 92.3 1.3
2008-Apr-24 Thu ### 16.59 ### 16.59 89.4 89.4 1.2
2008-Apr-23 Wed ### ### 15.82 ### 28.5 28.5 0.0
2008-Apr-22 Tue ### ### ### ### 1,388,324 0 91.9 91.9 0.0
2008-Apr-21 Mon 14.85 15.55 14.8 15.2 81.6 81.6 1.1
2008-Apr-18 Fri ### 13.25 12.73 13.25 82.8 82.8 ###
2008-Apr-17 Thu ### 13.4 ### ### 1,065,479 ### ### ### 0.0
2008-Apr-16 Wed 12.75 13.21 ### ### 75.2 75.2 0.0
2008-Apr-15 Tue 12.85 ### ### 12.25 863,248 0 7.1 7.1 0.9
2008-Apr-14 Mon ### ### 12.45 ### ### ### 0.0
2008-Apr-11 Fri ### 13.5 12.74 ### 642,145 8,424,942 15.9 15.9 0.0
2008-Apr-10 Thu 13.58 ### 12.79 13.2 21.2 21.2 0.9
2008-Apr-09 Wed ### ### 13.54 13.7 20.0 20.0 1.0
2008-Apr-08 Tue ### 14.28 13.51 13.88 26.0 26.0 ###
2008-Apr-07 Mon 13.81 ### 13.81 ### ### ### 0.0
2008-Apr-04 Fri 13.21 ### 13.21 13.75 86.6 86.6 1.0
2008-Apr-03 Thu ### ### ### ### 24.2 24.2 0.0
2008-Apr-02 Wed ### 13.49 ### 13.23 954,250 ### ### ### 0.9
2008-Apr-01 Tue ### ### 12.8 13.29 ### ### ###
2008-Mar-31 Mon 13.5 13.5 12.75 ### ### ### 0.0
2008-Mar-28 Fri 12.55 13.79 ### 13.53 1,475,272 ### ### ### ###
2008-Mar-27 Thu ### ### ### ### 91.2 91.2 0.0
2008-Mar-26 Wed ### ### ### 12.25 981,225 0 ### ### 0.9
2008-Mar-25 Tue 12.21 12.47 11.55 11.55 862,849 ### ### ### 0.8
2008-Mar-20 Thu 12.21 12.58 ### ### 2,387,486 15,017,286 12.9 12.9 0.0
2008-Mar-19 Wed ### ### ### ### 1,481,677 0 94.3 94.3 0.0
2008-Mar-18 Tue ### ### 10.88 ### 1,473,488 8,015,774 ### ### 0.0
2008-Mar-17 Mon 11.59 ### ### 11.5 777,873 0 41.2 41.2 ###
2008-Mar-14 Fri ### 11.86 ### ### 677,174 4,015,641 80.5 80.5 0.0
2008-Mar-13 Thu 11.56 ### ### 11.45 757,389 0 39.3 39.3 0.8
2008-Mar-12 Wed 11.73 12.21 11.56 11.75 73.1 73.1 ###
2008-Mar-11 Tue ### 11.5 10.5 11.5 1,212,384 13,336,224 92.1 92.1 ###
2008-Mar-10 Mon 12.5 12.8 ### 11.48 1,669,048 ### ### ### 0.8
2008-Mar-07 Fri ### 12.85 12.28 12.75 790,826 9,936,728 ### ### ###
2008-Mar-06 Thu ### 12.73 ### 12.5 816,857 ### ### ### 0.9
2008-Mar-05 Wed ### ### 11.74 ### 1,821,845 ### ### ### 0.0
2008-Mar-04 Tue 11.89 ### 11.85 ### 1,049,325 6,217,250 82.4 82.4 0.0
2008-Mar-03 Mon 11.74 ### ### 11.81 80.3 80.3 ###
2008-Feb-29 Fri ### ### 11.82 ### 30.0 30.0 0.0
2008-Feb-28 Thu ### 12.2 ### 12.2 1,471,442 ### ### ### ###
2008-Feb-27 Wed ### ### 11.2 ### 90.4 90.4 0.0
2008-Feb-26 Tue 11.5 ### 11.42 11.76 83.0 83.0 0.8
2008-Feb-25 Mon 11.25 11.48 10.8 11.2 1,168,140 13,013,079 36.3 36.3 0.8
2008-Feb-22 Fri ### 11.53 ### ### 87.9 87.9 0.0
2008-Feb-21 Thu 11.21 ### ### ### ### ### 0.0
2008-Feb-20 Wed 10.7 11.25 10.7 ### 88.4 88.4 0.0
2008-Feb-19 Tue ### 11.23 ### ### 839,421 4,713,348 18.0 18.0 0.0
2008-Feb-18 Mon ### ### 10.71 ### ### ### 0.0
2008-Feb-15 Fri ### ### 10.29 ### 1,215,153 ### ### ### 0.0
2008-Feb-14 Thu ### ### 10.25 10.7 1,853,759 ### ### ### 0.8
2008-Feb-13 Wed 11.5 ### 11.4 11.45 39.5 39.5 0.8
2008-Feb-12 Tue ### 11.72 10.83 11.5 1,205,444 13,591,381 93.4 93.4 ###
2008-Feb-11 Mon ### ### ### 10.71 29.0 29.0 ###
2008-Feb-08 Fri 10.5 11.2 10.5 ### 90.7 90.7 0.0
2008-Feb-07 Thu 10.5 ### 10.2 ### 76.1 76.1 0.0
2008-Feb-06 Wed ### 10.77 ### ### 1,299,948 ### ### ### 0.0
2008-Feb-05 Tue ### ### 9.85 10.54 95.1 95.1 0.8
2008-Feb-04 Mon ### ### ### ### 1,632,582 0 74.8 74.8 0.0
2008-Feb-01 Fri ### ### 9.79 ### 1,396,672 ### 19.7 19.7 0.0
2008-Jan-31 Thu 9.42 ### ### ### 1,593,425 0 ### ### 0.0
2008-Jan-30 Wed 9.8 ### ### 9.7 ### ### 0.7
2008-Jan-29 Tue ### ### 9.5 10.25 1,606,084 ### ### ### 0.7
2008-Jan-25 Fri 8.75 9.73 8.56 9.27 ### ### 0.7
2008-Jan-24 Thu 8.51 ### ### 8.49 36.4 36.4 ###
2008-Jan-23 Wed ### 8.71 ### ### ### ### 0.0
2008-Jan-22 Tue ### 8.55 7.87 ### 1,239,157 10,173,478 ### ### 0.0
2008-Jan-21 Mon ### ### 8.53 8.72 1,598,759 ### ### ### 0.6
2008-Jan-18 Fri 8.25 ### ### 8.77 1,326,985 0 ### ### ###
2008-Jan-17 Thu 8.46 ### 8.26 8.56 659,746 2,724,750 ### ### ###
2008-Jan-16 Wed 8.22 8.56 8.2 ### ### ### 0.0
2008-Jan-15 Tue ### ### ### ### ### ### 0.0
2008-Jan-14 Mon 8.57 ### ### 8.47 1,197,172 0 34.1 34.1 ###
2008-Jan-11 Fri ### ### 8.52 8.57 1,050,389 4,474,657 ### ### 0.6
2008-Jan-10 Thu 9.2 ### ### 9.23 74.7 74.7 ###
2008-Jan-09 Wed ### ### ### 9.2 10.6 10.6 0.7
2008-Jan-08 Tue 9.7 ### ### ### 43.1 43.1 0.0
2008-Jan-07 Mon ### 9.84 ### 9.7 ### ### 0.7
2008-Jan-04 Fri 9.72 ### 9.7 9.72 66.8 66.8 0.7
2008-Jan-03 Thu ### ### 9.77 9.77 ### ### 0.7
2008-Jan-02 Wed 9.85 ### 9.82 ### 79.8 79.8 0.0
2007-Dec-31 Mon 9.89 ### 9.82 9.82 137,379 ### ### ### ###
2007-Dec-28 Fri 9.8 ### 9.76 ### 78.9 78.9 0.0
2007-Dec-27 Thu ### ### ### ### 230,522 0 69.8 69.8 0.0
2007-Dec-24 Mon ### ### ### 9.84 246,151 0 ### ### 0.7
2007-Dec-21 Fri 9.76 ### 9.29 ### 627,252 2,913,585 6.6 6.6 0.0
2007-Dec-20 Thu 9.88 ### 9.78 ### 76.1 76.1 0.0
2007-Dec-19 Wed 9.42 ### ### ### 1,066,045 0 84.0 84.0 0.0
2007-Dec-18 Tue 8.83 9.47 8.52 9.22 1,468,023 ### ### ### 0.7
2007-Dec-17 Mon 9.74 9.74 ### ### ### ### 0.0
2007-Dec-14 Fri ### 10.2 ### 9.54 ### ### ###
2007-Dec-13 Thu ### ### ### ### 841,484 0 ### ### 0.0
2007-Dec-12 Wed 9.88 ### 9.82 9.86 ### ### 0.7
2007-Dec-11 Tue 9.86 ### 9.86 ### 1,122,823 ### ### ### 0.0
2007-Dec-10 Mon 9.48 10.27 9.45 ### 318,773 ### ### ### 0.0
2007-Dec-07 Fri 9.48 9.53 ### 9.52 65.7 65.7 ###
2007-Dec-06 Thu ### ### ### 9.48 91.6 91.6 0.7
2007-Dec-05 Wed ### ### ### ### 89.7 89.7 0.0
2007-Dec-04 Tue ### 8.89 8.57 8.71 ### ### 0.6
2007-Dec-03 Mon ### ### 8.77 8.77 21.9 21.9 ###
2007-Nov-30 Fri ### ### 8.58 ### 1,118,825 4,799,759 ### ### 0.0
2007-Nov-29 Thu ### ### ### 8.55 571,843 0 ### ### ###
2007-Nov-28 Wed 8.56 ### 8.22 8.4 ### ### ###
2007-Nov-27 Tue 8.21 8.55 ### 8.55 384,845 ### ### ### ###
2007-Nov-26 Mon ### 8.77 ### 8.5 1,570,643 ### ### ### 0.6
2007-Nov-23 Fri ### ### 7.43 7.84 1,245,275 ### 88.4 88.4 0.6
2007-Nov-22 Thu ### ### ### 7.51 87.2 87.2 ###
2007-Nov-21 Wed ### 7.72 7.58 7.58 437,141 3,344,128 ### ### ###
2007-Nov-20 Tue ### ### ### 7.56 1,353,470 0 23.3 23.3 0.5
2007-Nov-19 Mon ### 7.86 7.56 7.72 1,260,348 9,717,283 80.3 80.3 ###
2007-Nov-16 Fri 7.75 7.83 ### ### 29.5 29.5 0.0
2007-Nov-15 Thu 8.25 8.25 7.7 ### 12.9 12.9 0.0
2007-Nov-14 Wed ### 8.4 ### 8.4 91.7 91.7 ###
2007-Nov-13 Tue ### ### ### ### 92.4 92.4 0.0
2007-Nov-12 Mon ### ### 7.55 ### 1,950,155 ### ### ### 0.0
2007-Nov-09 Fri 7.88 ### 7.74 ### 1,825,475 7,064,588 77.1 77.1 0.0
2007-Nov-08 Thu 7.5 7.88 7.4 7.57 1,284,685 ### 79.6 79.6 ###
2007-Nov-07 Wed 7.83 ### 7.49 7.5 7.4 7.4 0.5
2007-Nov-06 Tue ### ### 7.45 ### ### ### 0.0
2007-Nov-05 Mon 8 ### 7.52 ### ### ### 0.0
2007-Nov-02 Fri 8.4 8.4 ### ### 1,591,759 6,685,387 ### ### 0.0
2007-Nov-01 Thu 8.71 8.71 8.4 8.52 1,653,389 14,144,742 13.2 13.2 0.6
2007-Oct-31 Wed 8.4 ### ### ### 1,926,371 0 95.1 95.1 0.0
2007-Oct-30 Tue 8.48 8.79 8.42 ### 80.9 80.9 0.0
2007-Oct-29 Mon 7.85 ### 7.84 ### 873,150 3,422,748 ### ### 0.0
2007-Oct-26 Fri 7.5 7.79 7.5 7.78 ### ### 0.6
2007-Oct-25 Thu 7.49 7.59 ### 7.44 ### ### ###
2007-Oct-24 Wed 7.7 7.76 ### 7.41 1,313,475 5,096,283 13.0 13.0 ###
2007-Oct-23 Tue ### ### 7.43 7.55 1,011,779 3,758,758 19.4 19.4 ###
2007-Oct-22 Mon 7.46 ### ### 7.58 864,526 0 79.9 79.9 ###
2007-Oct-19 Fri ### ### 7.48 7.54 ### ### 0.5
2007-Oct-18 Thu ### 7.79 ### ### ### ### 0.0
2007-Oct-17 Wed 7.57 ### 7.57 7.81 1,514,772 ### 90.0 90.0 0.6
2007-Oct-16 Tue 7.49 7.58 7.42 7.54 1,108,779 8,315,842 ### ### 0.5
2007-Oct-15 Mon 7.4 7.49 7.21 7.41 1,632,781 12,000,940 71.8 71.8 ###
2007-Oct-12 Fri 7.4 7.42 7.29 7.4 ### ### 0.5
2007-Oct-11 Thu ### 7.29 ### 7.24 ### ### 0.5
2007-Oct-10 Wed 6.85 7 6.82 7 2,380,758 ### ### ### 0.5
2007-Oct-09 Tue ### 6.83 6.55 6.75 1,100,680 7,363,549 ### ### 0.5
2007-Oct-08 Mon ### 6.54 ### 6.54 ### ### 0.5
2007-Oct-05 Fri ### ### ### ### 84.5 84.5 0.0
2007-Oct-04 Thu ### ### ### ### 1,317,028 0 ### ### 0.0
2007-Oct-03 Wed ### ### 6.25 ### 8.3 8.3 0.0
2007-Oct-02 Tue 6.86 6.86 6.58 6.71 746,571 5,016,957 ### ### ###
2007-Oct-01 Mon 6.72 6.86 6.72 6.86 137,875 936,171 84.3 84.3 0.5
2007-Sep-28 Fri 6.83 6.86 6.72 6.8 841,644 ### ### ### 0.5
2007-Sep-27 Thu ### 6.81 ### 6.74 585,955 1,995,176 77.8 77.8 ###
2007-Sep-26 Wed ### 6.82 ### ### 67.0 67.0 0.0
2007-Sep-25 Tue ### 6.75 6.56 6.75 ### ### 0.5
2007-Sep-24 Mon 6.51 ### 6.51 6.55 523,954 1,705,470 ### ### 0.5
2007-Sep-21 Fri ### ### 6.5 6.53 ### ### ###
2007-Sep-20 Thu ### ### 6.5 ### 1,808,978 5,879,178 10.3 10.3 0.0
2007-Sep-19 Wed 6.81 ### 6.75 6.89 ### ### 0.5
2007-Sep-18 Tue ### ### ### 6.72 16.5 16.5 0.5
2007-Sep-17 Mon 6.75 ### 6.75 ### 1,860,621 ### 90.6 90.6 0.0
2007-Sep-14 Fri 6.73 6.8 ### 6.75 ### ### 0.5
2007-Sep-13 Thu 6.7 6.8 6.49 6.7 790,247 ### 72.5 72.5 0.5
2007-Sep-12 Wed ### 6.76 6.55 6.74 84.0 84.0 ###
2007-Sep-11 Tue ### ### 6.45 6.49 4.2 4.2 ###
2007-Sep-10 Mon ### 6.85 6.55 ### 610,826 ### ### ### 0.0
2007-Sep-07 Fri ### ### 6.81 6.84 368,380 ### ### ### 0.5
2007-Sep-06 Thu ### ### 6.8 6.8 ### ### 0.5
2007-Sep-05 Wed ### 7.23 ### ### 1,801,276 ### ### ### 0.0
2007-Sep-04 Tue 6.88 ### 6.88 ### 926,288 ### ### ### 0.0
2007-Sep-03 Mon 6.87 ### 6.86 ### 72.0 72.0 0.0
2007-Aug-31 Fri 6.75 ### 6.75 ### ### ### 0.0
2007-Aug-30 Thu 7.21 7.21 6.86 ### 591,157 4,158,789 ### ### 0.0
2007-Aug-29 Wed ### ### ### 7.28 1,370,944 0 97.3 97.3 0.5
2007-Aug-28 Tue ### ### ### ### 770,883 0 ### ### 0.0
2007-Aug-27 Mon 6.8 ### ### 6.85 68.0 68.0 ###
2007-Aug-24 Fri 6.7 ### ### 6.88 ### ### ###
2007-Aug-23 Thu ### 7.29 6.75 6.85 ### ### ###
2007-Aug-22 Wed 6.41 ### 6.41 6.82 93.8 93.8 0.5
2007-Aug-21 Tue ### ### 6.25 6.45 643,970 ### 81.8 81.8 ###
2007-Aug-20 Mon ### 6.27 ### ### ### ### 0.0
2007-Aug-17 Fri ### ### 5.8 ### 72.0 72.0 0.0
2007-Aug-16 Thu 6 ### ### ### 1,367,286 0 ### ### 0.0
2007-Aug-15 Wed 6.45 6.45 ### ### 1,142,873 ### ### ### 0.0
2007-Aug-14 Tue ### ### 6.55 ### ### ### 0.0
2007-Aug-13 Mon ### ### ### ### ### ### 0.0
2007-Aug-10 Fri ### ### 6.4 6.77 ### ### ###
2007-Aug-09 Thu 7.2 7.2 ### ### ### ### 0.0
2007-Aug-08 Wed ### 7.23 ### 7.2 967,626 ### 96.5 96.5 0.5
2007-Aug-07 Tue 6.5 6.73 6.5 ### 635,175 4,201,682 83.1 83.1 0.0
2007-Aug-06 Mon 6.55 ### 6.48 6.5 555,780 1,800,727 ### ### 0.5
2007-Aug-03 Fri ### 6.71 6.46 ### 567,125 ### ### ### 0.0
2007-Aug-02 Thu ### 6.77 6.4 6.59 ### ### ###
2007-Aug-01 Wed 6.57 6.74 ### 6.4 48.3 48.3 0.5
2007-Jul-31 Tue 6.46 6.8 6.45 6.77 ### ### ###
2007-Jul-30 Mon 6.26 ### ### ### 485,971 0 65.6 65.6 0.0
2007-Jul-27 Fri 6.43 6.52 ### ### 815,259 2,657,744 ### ### 0.0
2007-Jul-26 Thu 7 7 ### 6.83 848,441 2,969,543 ### ### 0.5
2007-Jul-25 Wed ### ### 6.88 ### 786,077 ### ### ### 0.0
2007-Jul-24 Tue ### 7.22 ### ### 683,043 2,465,785 ### ### 0.0
2007-Jul-23 Mon ### ### 6.83 6.86 1,508,927 5,152,985 ### ### 0.5
2007-Jul-20 Fri ### ### ### ### 13.5 13.5 0.0
2007-Jul-19 Thu 7.2 7.28 ### ### 751,923 ### ### ### 0.0
2007-Jul-18 Wed ### ### ### 7.2 1,083,452 0 ### ### 0.5
2007-Jul-17 Tue 7.28 ### ### ### 1,409,426 0 ### ### 0.0
2007-Jul-16 Mon ### ### 7.28 ### 9.2 9.2 0.0
2007-Jul-13 Fri 7.58 7.8 7.58 7.7 ### ### 0.6
2007-Jul-12 Thu 7.5 7.85 7.5 7.56 728,156 ### ### ### 0.5
2007-Jul-11 Wed 7.45 7.54 ### 7.5 ### ### 0.5
2007-Jul-10 Tue 7.78 ### ### ### 795,253 0 27.0 27.0 0.0
2007-Jul-09 Mon ### 7.85 ### 7.8 675,722 ### 84.7 84.7 0.6
2007-Jul-06 Fri 7.45 ### ### ### 85.8 85.8 0.0
2007-Jul-05 Thu ### 7.55 7.23 7.51 832,946 6,155,470 ### ### ###
2007-Jul-04 Wed ### ### ### ### 992,554 0 ### ### 0.0
2007-Jul-03 Tue 6.82 ### 6.82 ### 1,599,886 ### ### ### 0.0
2007-Jul-02 Mon 6.77 ### 6.74 6.78 68.3 68.3 0.5
2007-Jun-29 Fri 6.71 6.85 6.7 6.77 ### ### ###
2007-Jun-28 Thu 6.78 ### 6.71 6.71 563,427 ### 27.3 27.3 ###
2007-Jun-27 Wed ### ### 6.53 6.57 ### ### ###
2007-Jun-26 Tue ### 7 6.82 ### ### ### 0.0
2007-Jun-25 Mon 6.8 ### 6.8 7 ### ### 0.5
2007-Jun-22 Fri 6.55 6.88 6.55 6.8 ### ### 0.5
2007-Jun-21 Thu 6.7 6.7 ### 6.46 1,140,572 ### 9.8 9.8 ###
2007-Jun-20 Wed ### ### ### 6.58 ### ### 0.5
2007-Jun-19 Tue ### 6.42 ### 6.41 825,977 2,651,386 94.7 94.7 0.5
2007-Jun-18 Mon 6 ### ### ### 799,028 0 ### ### 0.0
2007-Jun-15 Fri ### ### 5.86 ### 12.1 12.1 0.0
2007-Jun-14 Thu 6.4 6.42 ### 6.2 527,854 ### 13.3 13.3 0.4
2007-Jun-13 Wed ### 6.2 5.84 ### ### ### 0.0
2007-Jun-12 Tue 6.25 ### ### ### 765,347 0 7.1 7.1 0.0
2007-Jun-08 Fri ### ### ### 6.26 ### ### 0.4
2007-Jun-07 Thu 6.59 ### 6.24 6.55 607,456 ### ### ### 0.5
2007-Jun-06 Wed ### ### 6.51 ### ### ### 0.0
2007-Jun-05 Tue ### ### ### ### 36.5 36.5 0.0
2007-Jun-04 Mon ### 6.71 6.29 6.71 554,189 3,602,228 94.7 94.7 ###
2007-Jun-01 Fri 6.23 ### 6.2 6.22 872,345 ### 34.7 34.7 0.4
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed ### ### ### ### 1,472,521 0 ### ### 0.0
2007-May-29 Tue ### 5.82 ### 5.8 ### ### 0.4
2007-May-28 Mon 5.59 ### 5.53 ### 614,687 ### 79.8 79.8 0.0
2007-May-25 Fri 5.43 ### 5.42 5.57 702,125 1,902,758 ### ### 0.4
2007-May-24 Thu ### 5.5 ### 5.46 86.2 86.2 ###
2007-May-23 Wed 5.4 5.46 ### 5.41 573,026 ### 65.7 65.7 ###
2007-May-22 Tue 5.42 5.47 ### 5.41 40.4 40.4 ###
2007-May-21 Mon ### 5.44 ### 5.42 656,324 ### 82.8 82.8 0.4
2007-May-18 Fri 5.28 ### 5.24 5.27 423,624 ### 40.1 40.1 ###
2007-May-17 Thu ### ### ### ### ### ### 0.0
2007-May-16 Wed ### ### ### ### 1,257,341 0 ### ### 0.0
2007-May-15 Tue ### ### 5 ### 469,982 1,174,955 76.4 76.4 0.0
2007-May-14 Mon ### ### ### 5 73.0 73.0 0.4
2007-May-11 Fri ### ### 4.85 ### 435,521 ### 32.9 32.9 0.0
2007-May-10 Thu ### ### 4.83 ### 987,181 2,384,042 31.3 31.3 0.0
2007-May-09 Wed 4.84 ### ### 4.85 ### ### ###
2007-May-08 Tue ### ### 4.87 4.87 ### ### 0.3
2007-May-07 Mon ### ### ### ### 590,175 0 ### ### 0.0
2007-May-04 Fri ### ### ### ### 61.7 61.7 0.0
2007-May-03 Thu ### ### ### 5 24.4 24.4 0.4
2007-May-02 Wed ### ### 4.86 ### 376,347 914,523 ### ### 0.0
2007-May-01 Tue 5 ### ### ### 29.7 29.7 0.0
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri ### ### ### ### 533,242 0 ### ### 0.0
2007-Apr-26 Thu ### ### ### 5.22 22.1 22.1 0.4
2007-Apr-24 Tue ### ### 5.26 ### 370,956 ### 39.0 39.0 0.0
2007-Apr-23 Mon ### ### 5.2 ### 978,226 2,543,387 ### ### 0.0
2007-Apr-20 Fri 5.59 ### 5.55 ### 628,786 1,744,881 71.9 71.9 0.0
2007-Apr-19 Thu 5.5 5.58 5.47 5.58 ### ### 0.4
2007-Apr-18 Wed 5.49 5.52 5.46 5.52 463,943 2,547,047 69.3 69.3 0.4
2007-Apr-17 Tue ### 5.48 ### 5.48 ### ### ###
2007-Apr-16 Mon ### ### ### ### 29.2 29.2 0.0
2007-Apr-13 Fri 5.44 5.44 ### 5.41 951,954 ### 35.8 35.8 ###
2007-Apr-12 Thu 5.42 5.5 5.42 5.5 1,327,354 7,247,352 76.6 76.6 0.4
2007-Apr-11 Wed ### 5.47 ### 5.45 1,646,288 ### ### ### ###
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu 5 ### 5 ### ### ### 0.0
2007-Apr-04 Wed ### ### ### ### ### ### 0.0
2007-Apr-03 Tue 4.7 4.72 ### 4.71 1,354,472 3,196,553 62.5 62.5 ###
2007-Apr-02 Mon ### 4.76 ### ### 353,054 ### 78.3 78.3 0.0
2007-Mar-30 Fri 4.78 4.78 4.7 4.74 22.7 22.7 0.3
2007-Mar-29 Thu 4.7 4.77 ### 4.75 888,153 2,118,244 ### ### ###
2007-Mar-28 Wed 4.79 4.79 4.7 4.73 202,589 961,284 ### ### 0.3
2007-Mar-27 Tue 4.73 4.8 4.73 4.76 680,979 ### 73.1 73.1 ###
2007-Mar-26 Mon 4.76 4.76 ### 4.73 436,227 1,038,220 ### ### 0.3
2007-Mar-23 Fri ### 4.79 ### 4.76 779,928 1,867,927 ### ### ###
2007-Mar-22 Thu 4.59 4.75 4.5 ### ### ### 0.0
2007-Mar-21 Wed 4.57 4.59 4.54 4.54 221,384 ### 34.7 34.7 0.3
2007-Mar-20 Tue 4.49 4.56 4.48 4.56 81.3 81.3 0.3
2007-Mar-19 Mon 4.45 4.52 4.45 4.48 155,023 695,278 ### ### ###
2007-Mar-16 Fri 4.45 4.5 4.42 4.5 608,879 ### ### ### ###
2007-Mar-15 Thu 4.44 4.44 ### 4.4 ### ### 0.3
2007-Mar-14 Wed 4.4 4.45 ### ### ### ### 0.0
2007-Mar-13 Tue 4.5 4.55 4.43 4.43 494,647 ### ### ### ###
2007-Mar-12 Mon 4.52 4.56 4.5 4.55 69.0 69.0 0.3
2007-Mar-09 Fri 4.58 ### 4.54 4.57 624,581 ### 33.6 33.6 ###
2007-Mar-08 Thu ### 4.71 4.58 ### 525,582 2,441,328 27.8 27.8 0.0
2007-Mar-07 Wed 4.8 4.81 ### 4.7 460,846 ### ### ### 0.3
2007-Mar-06 Tue 4.7 4.72 ### 4.72 52.0 52.0 0.3
2007-Mar-05 Mon 4.85 4.87 4.7 4.7 33.4 33.4 0.3
2007-Mar-02 Fri 4.76 4.87 4.76 4.85 213,324 1,027,155 ### ### ###
2007-Mar-01 Thu 4.87 4.87 4.75 4.82 ### ### 0.3
2007-Feb-28 Wed 4.82 ### ### 4.87 64.9 64.9 0.3
2007-Feb-27 Tue ### ### 4.88 ### ### ### 0.0
2007-Feb-26 Mon 4.82 ### 4.82 ### 576,172 1,388,574 87.0 87.0 0.0
2007-Feb-23 Fri 4.83 4.87 4.74 4.82 918,177 4,411,840 ### ### 0.3
2007-Feb-22 Thu 4.88 4.88 4.81 4.85 30.5 30.5 ###
2007-Feb-21 Wed 4.88 ### 4.87 4.88 72.5 72.5 0.3
2007-Feb-20 Tue 4.89 ### 4.88 4.89 267,725 653,249 70.5 70.5 ###
2007-Feb-19 Mon ### ### 4.87 ### 66.6 66.6 0.0
2007-Feb-16 Fri 4.89 ### 4.85 4.89 417,351 1,012,076 69.8 69.8 ###
2007-Feb-15 Thu ### ### 4.89 4.89 543,320 ### ### ### ###
2007-Feb-14 Wed ### ### ### ### ### ### 0.0
2007-Feb-13 Tue ### ### ### ### 806,326 0 16.1 16.1 0.0
2007-Feb-12 Mon ### ### ### ### ### ### 0.0
2007-Feb-09 Fri ### ### ### ### 30.8 30.8 0.0
2007-Feb-08 Thu ### ### ### ### 295,551 0 31.7 31.7 0.0
2007-Feb-07 Wed ### 5.2 ### ### 23.6 23.6 0.0
2007-Feb-06 Tue ### 5.2 ### ### 504,472 1,311,627 87.9 87.9 0.0
2007-Feb-05 Mon ### 5.2 ### ### 552,572 1,436,687 ### ### 0.0
2007-Feb-02 Fri ### ### ### ### ### ### 0.0
2007-Feb-01 Thu 5.2 5.2 ### ### 508,473 1,322,029 ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 724,382 0 69.9 69.9 0.0
2007-Jan-30 Tue ### ### ### ### 335,229 0 ### ### 0.0
2007-Jan-29 Mon 5.25 5.29 5.2 5.24 325,585 ### ### ### 0.4
2007-Jan-25 Thu 5.22 5.24 ### ### 33.0 33.0 0.0
2007-Jan-24 Wed ### 5.21 ### ### 254,386 662,675 32.3 32.3 0.0
2007-Jan-23 Tue 5.23 5.28 ### 5.21 296,725 783,354 32.6 32.6 0.4
2007-Jan-22 Mon 5.25 5.29 ### 5.23 416,820 1,102,488 ### ### ###
2007-Jan-19 Fri ### ### ### 5.2 773,647 0 16.3 16.3 ###
2007-Jan-18 Thu ### 5.4 ### 5.27 ### ### ###
2007-Jan-17 Wed 5.21 ### ### ### 88.0 88.0 0.0
2007-Jan-16 Tue ### 5.2 ### ### ### ### 0.0
2007-Jan-15 Mon ### ### ### ### 431,882 0 ### ### 0.0
2007-Jan-12 Fri ### ### 5 5 497,373 ### 19.9 19.9 0.4
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### ### 5 ### ### 0.4
2007-Jan-09 Tue 4.81 ### 4.81 ### 94.2 94.2 0.0
2007-Jan-08 Mon 5 ### 4.74 4.76 1,260,282 ### ### ### ###
2007-Jan-05 Fri 5.29 5.29 ### ### 929,853 ### 9.1 9.1 0.0
2007-Jan-04 Thu 5.47 5.52 5.28 ### ### ### 0.0
2007-Jan-03 Wed 5.49 ### 5.48 ### 374,987 ### ### ### 0.0
2007-Jan-02 Tue 5.5 5.53 ### 5.49 33.8 33.8 0.4
2006-Dec-29 Fri 5.53 5.55 5.5 5.5 248,870 ### ### ### 0.4
2006-Dec-28 Thu 5.46 5.54 5.46 5.54 398,848 ### ### ### 0.4
2006-Dec-27 Wed ### 5.46 ### 5.46 216,646 591,443 85.0 85.0 ###
2006-Dec-22 Fri ### ### 5.25 ### 226,650 594,956 ### ### 0.0
2006-Dec-21 Thu 5.44 5.44 ### ### ### ### 0.0
2006-Dec-20 Wed 5.27 5.4 5.27 5.4 ### ### 0.4
2006-Dec-19 Tue 5.29 ### 5.25 5.29 70.7 70.7 0.4
2006-Dec-18 Mon ### 5.29 ### 5.25 469,757 ### 76.8 76.8 0.4
2006-Dec-15 Fri 5.2 ### ### 5.2 886,421 0 ### ### ###
2006-Dec-14 Thu ### 5.23 ### 5.2 1,266,282 3,311,327 ### ### ###
2006-Dec-13 Wed ### ### ### ### 320,178 0 75.4 75.4 0.0
2006-Dec-12 Tue ### ### ### ### ### ### 0.0
2006-Dec-11 Mon 4.75 ### 4.75 4.89 657,328 1,561,154 89.8 89.8 ###
2006-Dec-08 Fri ### 4.76 ### 4.71 403,853 961,170 ### ### ###
2006-Dec-07 Thu ### 4.7 ### ### ### ### 0.0
2006-Dec-06 Wed ### ### ### ### ### ### 0.0
2006-Dec-05 Tue ### ### 4.58 ### 1,041,422 2,384,856 25.9 25.9 0.0
2006-Dec-04 Mon 4.43 4.57 4.43 4.55 ### ### 0.3
2006-Dec-01 Fri 4.45 4.45 ### 4.42 33.4 33.4 0.3
2006-Nov-30 Thu 4.41 4.44 ### 4.44 69.7 69.7 0.3
2006-Nov-29 Wed ### 4.4 ### 4.4 632,282 1,391,020 73.9 73.9 0.3
2006-Nov-28 Tue ### ### ### ### 30.5 30.5 0.0
2006-Nov-27 Mon ### ### ### ### 67.2 67.2 0.0
2006-Nov-24 Fri 4.42 4.42 ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### 899,657 0 ### ### 0.0
2006-Nov-22 Wed ### ### ### ### 69.6 69.6 0.0
2006-Nov-21 Tue ### ### ### ### 64.5 64.5 0.0
2006-Nov-20 Mon 4.5 4.5 4.29 ### 591,120 2,597,972 ### ### 0.0
2006-Nov-17 Fri ### 4.49 ### 4.42 729,685 1,638,142 ### ### 0.3
2006-Nov-16 Thu 4.27 ### 4.27 ### 80.6 80.6 0.0
2006-Nov-15 Wed 4.2 4.28 4.2 4.24 75.8 75.8 0.3
2006-Nov-14 Tue 4.21 4.25 ### 4.2 ### ### ###
2006-Nov-13 Mon ### ### ### ### 1,251,728 0 7.0 7.0 0.0
2006-Nov-10 Fri ### ### ### ### 75.1 75.1 0.0
2006-Nov-09 Thu ### ### 4.21 ### 591,856 1,245,856 39.1 39.1 0.0
2006-Nov-08 Wed 4.4 4.4 ### ### 444,180 ### ### ### 0.0
2006-Nov-07 Tue ### 4.45 ### 4.4 ### ### 0.3
2006-Nov-06 Mon ### 4.4 ### ### 30.8 30.8 0.0
2006-Nov-03 Fri 4.43 4.44 ### ### 553,040 1,227,748 23.3 23.3 0.0
2006-Nov-02 Thu 4.5 4.5 4.41 4.46 ### ### 0.3
2006-Nov-01 Wed 4.55 4.55 4.49 4.5 22.7 22.7 ###
2006-Oct-31 Tue 4.53 4.54 4.51 4.53 ### ### ###
2006-Oct-30 Mon 4.5 4.54 4.49 4.53 307,849 ### ### ### ###
2006-Oct-27 Fri 4.54 4.54 4.49 4.52 279,259 1,260,854 ### ### 0.3
2006-Oct-26 Thu 4.56 4.57 4.49 4.54 427,089 ### ### ### 0.3
2006-Oct-25 Wed 4.52 4.57 4.52 4.55 219,558 ### 71.6 71.6 0.3
2006-Oct-24 Tue 4.56 4.59 4.52 4.53 324,383 ### ### ### ###
2006-Oct-23 Mon 4.52 4.56 4.5 4.55 560,044 ### ### ### 0.3
2006-Oct-20 Fri 4.55 4.55 4.5 4.5 352,440 ### 20.5 20.5 ###
2006-Oct-19 Thu 4.58 4.59 4.44 4.49 931,383 ### ### ### ###
2006-Oct-18 Wed 4.57 ### 4.54 4.56 ### ### 0.3
2006-Oct-17 Tue 4.7 4.7 4.59 ### 26.9 26.9 0.0
2006-Oct-16 Mon ### 4.72 ### ### 31.9 31.9 0.0
2006-Oct-13 Fri 4.56 ### 4.56 ### ### ### 0.0
2006-Oct-12 Thu 4.57 4.59 4.54 4.54 ### ### 0.3
2006-Oct-11 Wed 4.58 4.59 4.56 4.59 62.6 62.6 0.3
2006-Oct-10 Tue 4.58 ### 4.56 4.59 ### ### 0.3
2006-Oct-09 Mon 4.56 ### 4.54 4.55 ### ### 0.3
2006-Oct-06 Fri 4.56 4.57 4.51 4.54 409,724 1,860,146 ### ### 0.3
2006-Oct-05 Thu 4.56 4.57 4.51 4.53 ### ### ###
2006-Oct-04 Wed 4.55 4.59 4.48 4.48 360,048 ### ### ### ###
2006-Oct-03 Tue 4.55 ### 4.55 ### ### ### 0.0
2006-Oct-02 Mon ### ### 4.53 ### 63.4 63.4 0.0
2006-Sep-29 Fri ### ### 4.55 ### 58.1 58.1 0.0
2006-Sep-28 Thu ### ### 4.55 ### 21.3 21.3 0.0
2006-Sep-27 Wed 4.44 ### 4.44 ### 347,028 ### ### ### 0.0
2006-Sep-26 Tue 4.42 4.49 4.41 4.41 ### ### ###
2006-Sep-25 Mon ### 4.45 ### 4.41 72.1 72.1 ###
2006-Sep-22 Fri ### 4.45 ### 4.4 236,084 525,286 73.1 73.1 0.3
2006-Sep-21 Thu 4.4 4.54 ### ### 512,128 ### 34.7 34.7 0.0
2006-Sep-20 Wed ### ### 4.44 4.45 ### ### 0.3
2006-Sep-19 Tue ### ### 4.56 ### 375,157 855,357 80.5 80.5 0.0
2006-Sep-18 Mon ### 4.74 ### 4.74 307,329 ### 84.2 84.2 0.3
2006-Sep-15 Fri ### ### ### ### 25.4 25.4 0.0
2006-Sep-14 Thu ### 4.74 ### ### 312,073 ### ### ### 0.0
2006-Sep-13 Wed 4.73 4.73 4.59 ### 12.3 12.3 0.0
2006-Sep-12 Tue 4.8 4.8 ### 4.7 29.4 29.4 0.3
2006-Sep-11 Mon ### ### 4.76 4.84 ### ### 0.3
2006-Sep-08 Fri ### ### ### ### 185,243 0 73.0 73.0 0.0
2006-Sep-07 Thu 5 5 ### ### 26.7 26.7 0.0
2006-Sep-06 Wed ### 5 ### ### 276,020 690,050 ### ### 0.0
2006-Sep-05 Tue ### ### ### ### 140,982 0 ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 30.2 30.2 0.0
2006-Sep-01 Fri ### ### ### ### 30.9 30.9 0.0
2006-Aug-31 Thu ### 5 ### ### 249,770 624,425 ### ### 0.0
2006-Aug-30 Wed 5 ### 4.88 ### ### ### 0.0
2006-Aug-29 Tue ### ### ### ### ### ### 0.0
2006-Aug-28 Mon ### ### ### ### 437,682 0 74.0 74.0 0.0
2006-Aug-25 Fri 4.88 4.88 4.8 4.85 23.0 23.0 ###
2006-Aug-24 Thu 4.85 4.85 4.7 4.8 239,282 1,142,571 ### ### 0.3
2006-Aug-23 Wed ### 4.85 ### 4.85 469,521 1,138,588 ### ### ###
2006-Aug-22 Tue ### ### ### ### 67,274 0 69.0 69.0 0.0
2006-Aug-21 Mon ### ### ### ### 141,222 0 ### ### 0.0
2006-Aug-18 Fri 4.56 ### 4.56 4.58 407,921 930,059 ### ### 0.3
2006-Aug-17 Thu 4.54 ### 4.51 ### 80.8 80.8 0.0
2006-Aug-16 Wed ### ### 4.54 4.54 142,082 322,526 27.1 27.1 0.3
2006-Aug-15 Tue ### ### 4.56 4.56 ### ### 0.3
2006-Aug-14 Mon ### ### ### ### 174,479 0 68.7 68.7 0.0
2006-Aug-11 Fri ### ### 4.59 4.59 131,687 302,221 ### ### 0.3
2006-Aug-10 Thu ### ### ### ### ### ### 0.0
2006-Aug-09 Wed 4.57 ### 4.57 ### 171,546 391,982 ### ### 0.0
2006-Aug-08 Tue ### 4.76 ### ### 364,828 ### 23.7 23.7 0.0
2006-Aug-07 Mon ### ### 4.58 ### 201,389 461,180 ### ### 0.0
2006-Aug-04 Fri ### ### 4.56 ### 268,843 ### ### ### 0.0
2006-Aug-03 Thu ### ### ### ### 167,578 0 ### ### 0.0
2006-Aug-02 Wed ### ### 4.58 4.59 308,726 706,982 ### ### 0.3
2006-Aug-01 Tue ### 4.71 ### ### ### ### 0.0
2006-Jul-31 Mon ### ### 4.58 ### 204,256 467,746 ### ### 0.0
2006-Jul-28 Fri ### 4.73 4.56 ### ### ### 0.0
2006-Jul-27 Thu 4.59 ### 4.54 4.55 19.5 19.5 0.3
2006-Jul-26 Wed 4.85 4.85 ### ### ### ### 0.0
2006-Jul-25 Tue ### ### 4.83 4.85 23.6 23.6 ###
2006-Jul-24 Mon ### ### 4.82 4.82 367,524 ### ### ### 0.3
2006-Jul-21 Fri ### 5 ### ### 169,586 ### ### ### 0.0
2006-Jul-20 Thu ### ### ### 5 ### ### 0.4
2006-Jul-19 Wed ### ### ### ### 168,178 0 ### ### 0.0
2006-Jul-18 Tue ### ### ### ### 29.0 29.0 0.0
2006-Jul-17 Mon 5 5 4.85 ### ### ### 0.0
2006-Jul-14 Fri ### ### 5 ### 416,152 1,040,380 ### ### 0.0
2006-Jul-13 Thu ### ### ### ### 317,328 0 23.2 23.2 0.0
2006-Jul-12 Wed ### ### ### ### 77.1 77.1 0.0
2006-Jul-11 Tue ### ### ### 5 20.1 20.1 0.4
2006-Jul-10 Mon 5.28 5.29 ### ### ### ### 0.0
2006-Jul-07 Fri 5.21 5.25 ### 5.22 1,404,650 ### 63.2 63.2 0.4
2006-Jul-06 Thu ### 5.21 ### 5.21 93.5 93.5 0.4
2006-Jul-05 Wed ### ### 4.83 4.83 322,224 778,170 14.6 14.6 0.3
2006-Jul-04 Tue 4.76 ### 4.76 ### 85.3 85.3 0.0
2006-Jul-03 Mon 4.52 ### 4.52 ### ### ### 0.0
2006-Jun-30 Fri 4.56 4.58 4.46 4.48 ### ### ###
2006-Jun-27 Tue 4.43 4.5 4.43 4.5 334,887 1,495,270 ### ### ###
2006-Jun-26 Mon 4.49 4.5 4.42 4.45 477,946 ### 32.6 32.6 0.3
2006-Jun-23 Fri 4.52 4.53 4.47 4.49 371,446 ### 32.4 32.4 ###
2006-Jun-22 Thu 4.54 4.57 4.49 4.51 ### ### 0.3
2006-Jun-21 Wed ### ### 4.47 4.54 734,540 ### 21.8 21.8 0.3
2006-Jun-20 Tue ### ### 4.59 ### 481,352 ### 40.8 40.8 0.0
2006-Jun-19 Mon 4.77 4.81 ### ### 14.9 14.9 0.0
2006-Jun-16 Fri 4.7 4.79 4.7 4.77 71.6 71.6 ###
2006-Jun-15 Thu 4.51 ### 4.5 ### ### ### 0.0
2006-Jun-14 Wed 4.51 4.51 4.2 4.41 724,384 ### ### ### ###
2006-Jun-13 Tue 4.58 ### 4.53 4.53 257,848 584,025 48.0 48.0 ###
2006-Jun-09 Fri ### 4.71 4.59 ### ### ### 0.0
2006-Jun-08 Thu 4.79 4.81 ### ### ### ### 0.0
2006-Jun-07 Wed 4.77 4.84 4.72 4.76 189,846 ### ### ### ###
2006-Jun-06 Tue ### ### 4.77 4.77 361,349 ### ### ### ###
2006-Jun-05 Mon ### ### 4.86 ### 21.7 21.7 0.0
2006-Jun-02 Fri ### ### 4.88 4.89 ### ### ###
2006-Jun-01 Thu 4.82 ### 4.8 ### ### ### 0.0
2006-May-31 Wed 4.7 4.7 ### ### 25.6 25.6 0.0
2006-May-30 Tue 4.82 4.82 4.71 4.71 1,164,289 ### 14.5 14.5 ###
2006-May-29 Mon 4.76 4.79 ### 4.76 734,022 1,757,982 65.8 65.8 ###
2006-May-26 Fri 4.77 4.85 4.71 4.74 417,359 1,994,976 24.8 24.8 0.3
2006-May-25 Thu 4.89 4.89 ### ### 676,081 ### ### ### 0.0
2006-May-24 Wed ### ### ### 4.75 756,220 0 ### ### ###
2006-May-23 Tue 4.7 4.72 4.51 4.7 73.1 73.1 0.3
2006-May-22 Mon 5 5 4.51 4.51 720,872 3,427,746 8.9 8.9 0.3
2006-May-19 Fri ### ### ### ### 382,354 0 ### ### 0.0
2006-May-18 Thu ### ### 4.8 ### 43.3 43.3 0.0
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue ### ### ### ### 690,159 0 45.7 45.7 0.0
2006-May-15 Mon 5.4 5.4 ### 5.22 604,849 ### 16.3 16.3 0.4
2006-May-12 Fri 5.4 5.42 ### ### ### ### 0.0
2006-May-11 Thu 5.4 5.42 ### 5.4 68.3 68.3 0.4
2006-May-10 Wed 5.5 5.5 5.4 5.42 24.4 24.4 0.4
2006-May-09 Tue 5.49 5.49 5.4 5.42 282,471 1,538,054 22.7 22.7 0.4
2006-May-08 Mon 5.53 5.55 5.46 5.51 32.2 32.2 ###
2006-May-05 Fri ### ### 5.47 5.51 287,950 787,543 16.6 16.6 ###
2006-May-04 Thu ### ### 5.45 5.48 676,479 ### ### ### ###
2006-May-03 Wed 5.4 ### 5.4 ### ### ### 0.0
2006-May-02 Tue 5.43 5.45 ### 5.4 38.2 38.2 0.4
2006-May-01 Mon 5.52 5.52 5.42 5.42 20.0 20.0 0.4
2006-Apr-28 Fri 5.54 5.54 ### 5.48 545,289 1,510,450 ### ### ###
2006-Apr-27 Thu ### ### 5.41 5.5 1,205,849 3,261,821 ### ### 0.4
2006-Apr-26 Wed 5.8 ### ### 5.75 1,290,427 0 ### ### ###
2006-Apr-24 Mon 5.51 5.7 5.5 ### 90.5 90.5 0.0
2006-Apr-21 Fri ### 5.44 ### 5.4 73.2 73.2 0.4
2006-Apr-20 Thu ### 5.4 ### ### 25.9 25.9 0.0
2006-Apr-19 Wed ### ### ### ### ### ### 0.0
2006-Apr-18 Tue 5.4 5.43 5.29 5.29 526,856 2,823,948 17.3 17.3 0.4
2006-Apr-13 Thu 5.4 5.47 ### ### 182,228 ### 34.6 34.6 0.0
2006-Apr-11 Tue 5.56 ### 5.54 5.55 ### ### ###
2006-Apr-10 Mon 5.59 ### 5.52 5.55 446,943 ### ### ### ###
2006-Apr-07 Fri 5.52 ### 5.52 5.56 72.6 72.6 0.4
2006-Apr-06 Thu 5.4 5.49 ### 5.47 ### ### ###
2006-Apr-05 Wed 5.53 5.56 ### 5.4 ### ### 0.4
2006-Apr-04 Tue ### 5.7 5.52 5.52 1,174,349 ### 19.7 19.7 0.4
2006-Apr-03 Mon 5.4 5.7 ### ### 1,148,777 ### 93.6 93.6 0.0
2006-Mar-31 Fri ### 5.43 ### ### 612,159 ### 60.5 60.5 0.0
2006-Mar-30 Thu 5.48 5.49 ### 5.4 22.4 22.4 0.4
2006-Mar-29 Wed 5.51 5.55 5.45 5.49 455,178 2,503,479 ### ### 0.4
2006-Mar-28 Tue 5.41 5.56 5.41 5.5 ### ### 0.4
2006-Mar-27 Mon 5.47 5.51 ### 5.51 2,050,843 5,650,072 69.8 69.8 ###
2006-Mar-24 Fri 5.41 5.58 5.41 5.49 ### ### 0.4
2006-Mar-23 Thu 5.55 5.55 5.41 5.45 ### ### ###
2006-Mar-22 Wed ### ### 5.52 ### 2,177,954 6,011,153 25.5 25.5 0.0
2006-Mar-21 Tue 5.4 5.7 5.4 ### 1,010,380 ### 94.2 94.2 0.0
2006-Mar-20 Mon ### 5.4 ### ### 82.7 82.7 0.0
2006-Mar-17 Fri ### ### 5.27 ### 761,743 ### 68.2 68.2 0.0
2006-Mar-16 Thu ### ### 5.26 5.27 ### ### ###
2006-Mar-15 Wed 5.48 5.48 ### ### ### ### 0.0
2006-Mar-14 Tue 5.5 5.52 5.44 5.46 288,620 ### 30.5 30.5 ###
2006-Mar-13 Mon 5.46 5.54 5.42 5.43 26.4 26.4 0.4
2006-Mar-10 Fri 5.43 5.48 ### 5.42 1,083,924 2,969,951 32.4 32.4 0.4
2006-Mar-09 Thu 5.8 5.81 ### 5.7 1,480,141 ### 16.8 16.8 0.4
2006-Mar-08 Wed ### ### 5.8 5.8 535,358 ### ### ### 0.4
2006-Mar-07 Tue ### ### 5.88 ### 527,671 1,551,352 75.6 75.6 0.0
2006-Mar-06 Mon 5.88 ### 5.87 ### 915,654 2,687,444 73.5 73.5 0.0
2006-Mar-03 Fri 5.76 ### 5.75 5.83 1,717,853 4,938,827 76.1 76.1 ###
2006-Mar-02 Thu 5.54 5.7 5.54 5.7 2,646,083 14,870,986 ### ### 0.4
2006-Mar-01 Wed 5.26 5.54 5.24 5.43 1,686,375 ### 91.3 91.3 0.4
2006-Feb-28 Tue 5.29 5.29 ### 5.22 20.4 20.4 0.4
2006-Feb-27 Mon 5.25 5.28 ### ### ### ### 0.0
2006-Feb-24 Fri ### ### ### ### 845,321 0 11.2 11.2 0.0
2006-Feb-23 Thu ### ### 5.24 5.29 290,848 762,021 ### ### 0.4
2006-Feb-22 Wed ### ### 5.24 5.25 386,372 ### 17.2 17.2 0.4
2006-Feb-21 Tue ### ### 5.24 ### 63.7 63.7 0.0
2006-Feb-20 Mon ### ### ### ### 551,825 0 ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 407,420 0 ### ### 0.0
2006-Feb-16 Thu ### ### ### ### 357,756 0 ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 1,077,221 0 ### ### 0.0
2006-Feb-14 Tue ### ### ### ### ### ### 0.0
2006-Feb-13 Mon ### ### 4.83 ### 581,248 ### 15.0 15.0 0.0
2006-Feb-10 Fri ### ### ### ### 506,681 0 ### ### 0.0
2006-Feb-09 Thu ### 5.22 ### ### 1,182,453 ### 17.4 17.4 0.0
2006-Feb-08 Wed ### ### 5 ### 25.2 25.2 0.0
2006-Feb-07 Tue 5.53 5.54 5.29 5.29 ### ### 0.4
2006-Feb-06 Mon ### 5.49 ### 5.47 77.0 77.0 ###
2006-Feb-03 Fri 5.4 5.5 5.26 ### 19.8 19.8 0.0
2006-Feb-02 Thu 5.43 5.54 ### ### 1,114,840 ### 18.9 18.9 0.0
2006-Feb-01 Wed 5.4 5.4 5.23 ### 371,586 1,974,979 ### ### 0.0
2006-Jan-31 Tue 5.4 5.43 5.26 5.29 656,874 ### ### ### 0.4
2006-Jan-30 Mon 5.49 5.49 ### ### 1,204,949 3,307,585 ### ### 0.0
2006-Jan-27 Fri 5.21 ### ### ### 2,272,222 0 85.2 85.2 0.0
2006-Jan-25 Wed ### ### ### ### 1,292,228 0 82.6 82.6 0.0
2006-Jan-24 Tue ### ### 4.85 ### 1,355,676 ### ### ### 0.0
2006-Jan-23 Mon ### ### 4.81 ### 75.2 75.2 0.0
2006-Jan-20 Fri ### ### 4.85 ### 7.7 7.7 0.0
2006-Jan-19 Thu ### ### ### ### 530,957 0 ### ### 0.0
2006-Jan-18 Wed ### 5.47 ### 5.22 1,575,674 ### 24.1 24.1 0.4
2006-Jan-17 Tue ### ### ### ### 2,015,673 0 ### ### 0.0
2006-Jan-16 Mon 4.78 ### 4.77 ### 94.4 94.4 0.0
2006-Jan-13 Fri 4.57 4.77 4.57 4.77 ### ### ###
2006-Jan-12 Thu 4.72 4.74 4.54 4.57 10.2 10.2 ###
2006-Jan-11 Wed ### 4.8 ### ### 82.8 82.8 0.0
2006-Jan-10 Tue ### ### 4.54 ### 3.6 3.6 0.0
2006-Jan-09 Mon ### ### ### ### 1,313,657 0 ### ### 0.0
2006-Jan-06 Fri ### ### ### ### 1,015,788 0 12.2 12.2 0.0
2006-Jan-05 Thu ### 5.25 ### 5.2 ### ### ###
2006-Jan-04 Wed ### ### ### ### 477,872 0 ### ### 0.0
2006-Jan-03 Tue ### ### ### ### ### ### 0.0
2005-Dec-30 Fri ### ### ### ### 19.5 19.5 0.0
2005-Dec-29 Thu ### 5.22 ### ### 115,340 ### ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 359,442 0 81.4 81.4 0.0
2005-Dec-27 Tue ### 5.23 ### ### 28.8 28.8 0.0
2005-Dec-23 Fri ### 5.23 ### ### 28.8 28.8 0.0
2005-Dec-22 Thu ### ### ### ### 782,044 0 ### ### 0.0
2005-Dec-21 Wed ### ### ### ### 21.1 21.1 0.0
2005-Dec-20 Tue ### 5.2 ### 5.2 ### ### ###
2005-Dec-19 Mon ### ### 5.25 5.25 ### ### 0.4
2005-Dec-16 Fri ### 5.46 ### 5.43 75.8 75.8 0.4
2005-Dec-15 Thu ### ### ### 5.45 1,228,143 0 8.9 8.9 ###
2005-Dec-14 Wed 5.46 5.51 5.4 5.5 ### ### 0.4
2005-Dec-13 Tue ### 5.49 ### 5.49 209,275 574,459 ### ### 0.4
2005-Dec-12 Mon ### ### ### 5.4 615,528 0 9.2 9.2 0.4
2005-Dec-09 Fri 5.54 ### 5.4 5.57 ### ### 0.4
2005-Dec-08 Thu ### ### 5.53 5.54 26.7 26.7 0.4
2005-Dec-07 Wed 5.56 ### 5.5 ### 378,483 1,040,828 ### ### 0.0
2005-Dec-06 Tue ### ### 5.51 5.56 ### ### 0.4
2005-Dec-05 Mon 5.5 ### 5.48 ### 440,453 1,206,841 ### ### 0.0
2005-Dec-02 Fri ### 5.43 ### 5.4 555,546 ### ### ### 0.4
2005-Dec-01 Thu ### ### 5.24 5.25 ### ### 0.4
2005-Nov-30 Wed 5.23 5.4 5.23 ### 547,373 2,909,287 ### ### 0.0
2005-Nov-29 Tue 5.25 5.25 5.21 5.23 ### ### ###
2005-Nov-28 Mon ### ### 5.27 5.27 516,650 1,361,372 ### ### ###
2005-Nov-25 Fri 5.42 5.45 ### ### ### ### 0.0
2005-Nov-24 Thu 5.47 ### 5.43 5.5 398,022 1,080,629 70.8 70.8 0.4
2005-Nov-23 Wed 5.47 5.49 5.41 5.44 522,529 2,847,783 ### ### 0.4
2005-Nov-22 Tue ### ### 5.51 5.51 ### ### ###
2005-Nov-21 Mon ### ### ### ### ### ### 0.0
2005-Nov-18 Fri 5.8 5.8 ### ### ### ### 0.0
2005-Nov-17 Thu 5.25 5.81 5.25 5.79 1,184,247 6,548,885 ### ### ###
2005-Nov-16 Wed 5.5 5.5 5.25 ### ### ### 0.0
2005-Nov-15 Tue 5.52 5.53 5.41 5.51 32.4 32.4 ###
2005-Nov-14 Mon 5.7 5.7 5.52 5.57 15.7 15.7 0.4
2005-Nov-11 Fri 5.55 5.75 5.52 5.7 776,124 4,373,458 ### ### 0.4
2005-Nov-10 Thu 5.5 ### 5.46 5.5 574,126 ### ### ### 0.4
2005-Nov-09 Wed ### ### ### ### 98.7 98.7 0.0
2005-Nov-08 Tue ### ### ### ### 1,045,575 0 ### ### 0.0
2005-Nov-07 Mon 5.58 5.58 ### ### 1.9 1.9 0.0
2005-Nov-04 Fri ### ### 5.54 5.56 ### ### 0.4
2005-Nov-03 Thu 5.51 ### 5.45 ### 1,024,925 2,792,920 ### ### 0.0
2005-Nov-02 Wed ### 5.7 5.45 5.46 1,107,127 ### 12.8 12.8 ###
2005-Nov-01 Tue 5.8 5.8 ### ### 534,674 1,550,554 10.5 10.5 0.0
2005-Oct-31 Mon 5.86 ### 5.8 5.85 453,774 1,315,944 29.1 29.1 0.4
2005-Oct-28 Fri ### ### 5.88 ### ### ### 0.0
2005-Oct-27 Thu 6.2 6.23 ### ### 851,856 ### 21.2 21.2 0.0
2005-Oct-26 Wed ### ### ### ### 92.5 92.5 0.0
2005-Oct-25 Tue ### ### 5.84 ### 504,229 1,472,348 28.5 28.5 0.0
2005-Oct-24 Mon 5.87 ### 5.83 5.84 31.3 31.3 0.4
2005-Oct-21 Fri ### ### 5.8 5.87 18.0 18.0 ###
2005-Oct-20 Thu ### ### ### ### 421,240 0 ### ### 0.0
2005-Oct-19 Wed ### ### ### ### ### ### 0.0
2005-Oct-18 Tue 6.27 ### 6.26 ### 489,725 ### ### ### 0.0
2005-Oct-17 Mon 6.4 6.4 6.24 6.24 299,250 ### 11.9 11.9 0.4
2005-Oct-14 Fri 6.48 6.48 6.24 ### 666,086 ### ### ### 0.0
2005-Oct-13 Thu 6.43 6.49 ### 6.49 1,270,521 4,122,840 ### ### ###
2005-Oct-12 Wed ### 6.46 ### 6.42 814,040 2,629,349 ### ### 0.5
2005-Oct-11 Tue 6.27 ### ### 6.29 1,566,023 0 73.7 73.7 ###
2005-Oct-10 Mon ### 6.29 ### ### 1,183,084 ### ### ### 0.0
2005-Oct-07 Fri ### ### ### 6 ### ### 0.4
2005-Oct-06 Thu ### ### 5.7 ### 1,258,545 3,586,853 32.0 32.0 0.0
2005-Oct-05 Wed 6.42 6.43 ### ### 925,551 2,975,646 ### ### 0.0
2005-Oct-04 Tue 6.51 6.51 6.41 6.42 861,486 ### 24.0 24.0 0.5
2005-Oct-03 Mon 6.5 6.51 6.47 6.48 ### ### 0.5
2005-Sep-30 Fri 6.5 6.52 6.45 6.47 31.7 31.7 0.5
2005-Sep-29 Thu 6.49 6.54 6.47 6.48 31.7 31.7 0.5
2005-Sep-28 Wed 6.46 6.52 6.45 6.45 38.1 38.1 ###
2005-Sep-27 Tue 6.5 6.53 6.45 6.45 ### ### ###
2005-Sep-26 Mon 6.42 6.48 ### 6.43 66.2 66.2 ###
2005-Sep-23 Fri 6.52 6.54 ### 6.4 15.1 15.1 0.5
2005-Sep-22 Thu 6.4 6.49 ### 6.49 1,349,880 ### ### ### ###
2005-Sep-21 Wed 6.5 6.56 6.26 6.4 16.9 16.9 0.5
2005-Sep-20 Tue 6.25 6.48 ### 6.48 ### ### 0.5
2005-Sep-19 Mon ### ### ### ### 467,287 0 79.0 79.0 0.0
2005-Sep-16 Fri ### ### ### ### 1,141,155 0 ### ### 0.0
2005-Sep-15 Thu ### ### ### 6 1,527,885 0 21.8 21.8 0.4
2005-Sep-14 Wed 6.23 6.24 ### ### 648,872 2,024,480 21.1 21.1 0.0
2005-Sep-13 Tue ### 6.24 ### 6.2 290,129 ### ### ### 0.4
2005-Sep-12 Mon 6.26 ### ### ### 680,155 0 ### ### 0.0
2005-Sep-09 Fri ### ### ### 6.25 626,686 0 84.9 84.9 ###
2005-Sep-08 Thu ### 6.48 6 ### 532,473 ### ### ### 0.0
2005-Sep-07 Wed 6.55 6.57 ### ### ### ### 0.0
2005-Sep-06 Tue ### ### 6.5 6.5 358,522 ### 19.5 19.5 0.5
2005-Sep-05 Mon 6.75 6.75 6.5 6.5 8.0 8.0 0.5
2005-Sep-02 Fri 6.52 ### 6.52 ### 863,882 2,816,255 ### ### 0.0
2005-Sep-01 Thu 6.4 6.55 6.29 6.46 ### ### ###
2005-Aug-31 Wed ### 6.74 6.49 6.49 629,081 4,161,370 15.4 15.4 ###
2005-Aug-30 Tue ### ### ### ### 675,727 0 8.6 8.6 0.0
2005-Aug-29 Mon 6.81 6.88 6.8 6.88 420,381 ### 85.8 85.8 ###
2005-Aug-26 Fri 6.88 ### 6.8 6.8 20.2 20.2 0.5
2005-Aug-25 Thu 6.89 ### 6.8 6.8 777,484 2,643,445 ### ### 0.5
2005-Aug-24 Wed 7.27 7.27 6.84 6.89 569,846 ### ### ### 0.5
2005-Aug-23 Tue 7.25 7.4 ### 7.27 337,486 ### 73.4 73.4 ###
2005-Aug-22 Mon ### ### 6.83 ### 523,551 1,787,926 ### ### 0.0
2005-Aug-19 Fri 7 ### 6.89 ### 490,448 ### ### ### 0.0
2005-Aug-18 Thu 7.26 7.26 ### ### ### ### 0.0
2005-Aug-17 Wed 7.5 7.5 ### ### 249,471 ### 14.4 14.4 0.0
2005-Aug-16 Tue 7.5 7.55 7.44 7.54 391,688 ### ### ### 0.5
2005-Aug-15 Mon 7.42 7.55 7.42 7.49 ### ### ###
2005-Aug-12 Fri 7.48 7.51 ### ### 293,779 1,103,140 ### ### 0.0
2005-Aug-11 Thu ### 7.43 ### 7.41 415,281 ### ### ### ###
2005-Aug-10 Wed 7.41 7.48 7.28 ### 20.3 20.3 0.0
2005-Aug-09 Tue 7.48 ### 7.4 7.48 504,746 ### 70.3 70.3 0.5
2005-Aug-08 Mon 7.44 7.59 7.44 7.48 73.0 73.0 0.5
2005-Aug-05 Fri 7.48 7.48 ### 7.42 247,922 927,228 ### ### 0.5
2005-Aug-04 Thu 7.57 7.57 ### 7.48 ### ### 0.5
2005-Aug-03 Wed 7.45 7.58 7.45 7.5 883,520 6,639,652 ### ### 0.5
2005-Aug-02 Tue ### 7.44 ### 7.43 79.2 79.2 ###
2005-Aug-01 Mon 7.4 7.42 7.29 ### 37,857 ### ### ### 0.0
2005-Jul-29 Fri 7.4 7.45 ### 7.4 279,687 ### ### ### 0.5
2005-Jul-28 Thu 7.45 7.47 7.23 ### 342,221 2,515,324 ### ### 0.0
2005-Jul-27 Wed 7.2 7.46 ### ### ### ### 0.0
2005-Jul-26 Tue 7.43 7.43 ### 7.21 373,544 ### ### ### ###
2005-Jul-25 Mon 7.43 7.48 7.25 7.43 ### ### ###
2005-Jul-22 Fri 7.52 7.54 ### 7.42 297,250 ### 19.6 19.6 0.5
2005-Jul-21 Thu 7.5 7.54 7.43 7.5 1,525,028 ### ### ### 0.5
2005-Jul-20 Wed ### 7.49 7.28 7.49 ### ### ###
2005-Jul-19 Tue ### 7.26 ### 7.26 ### ### 0.5
2005-Jul-18 Mon 6.88 ### 6.88 ### ### ### 0.0
2005-Jul-15 Fri ### ### 6.76 6.88 ### ### ###
2005-Jul-14 Thu ### ### 6.8 ### 265,840 903,856 67.4 67.4 0.0
2005-Jul-13 Wed 7 ### 6.86 ### 368,881 ### 25.2 25.2 0.0
2005-Jul-12 Tue ### ### ### ### 75.0 75.0 0.0
2005-Jul-11 Mon 7.26 7.26 7 ### 263,789 ### ### ### 0.0
2005-Jul-08 Fri 7.2 7.29 ### 7.26 ### ### 0.5
2005-Jul-07 Thu 7.5 7.5 7.24 ### ### ### 0.0
2005-Jul-06 Wed ### ### 7.42 7.51 ### ### ###
2005-Jul-05 Tue ### 7.7 7.56 7.57 180,589 ### ### ### ###
2005-Jul-04 Mon 7.54 ### 7.53 ### 177,150 ### 77.9 77.9 0.0
2005-Jul-01 Fri 7.55 7.55 7.41 7.54 98,376 735,852 25.8 25.8 0.5
2005-Jun-30 Thu 7.42 ### 7.4 7.45 175,578 ### ### ### 0.5
2005-Jun-29 Wed 7.7 7.7 7.43 7.43 11.6 11.6 ###
2005-Jun-28 Tue ### 7.7 7.55 7.7 ### ### 0.6
2005-Jun-27 Mon 7.59 ### 7.4 7.59 ### ### 0.5
2005-Jun-24 Fri 7.4 ### ### ### 87.7 87.7 0.0
2005-Jun-23 Thu ### ### 7.56 ### 33.1 33.1 0.0
2005-Jun-22 Wed 7.56 ### 7.52 ### 83.5 83.5 0.0
2005-Jun-21 Tue ### ### 7.59 7.59 ### ### 0.5
2005-Jun-20 Mon ### 7.74 ### ### 523,942 2,027,655 29.4 29.4 0.0
2005-Jun-17 Fri ### ### 7.45 ### 459,542 ### 63.4 63.4 0.0
2005-Jun-16 Thu 7.45 ### 7.45 7.58 676,949 ### ### ### ###
2005-Jun-15 Wed ### 7.47 ### ### 171,486 ### ### ### 0.0
2005-Jun-14 Tue 7.29 7.29 7.24 7.25 31.5 31.5 0.5
2005-Jun-10 Fri 7.21 7.27 7.21 7.24 ### ### 0.5
2005-Jun-09 Thu ### 7.21 ### 7.21 ### ### ###
2005-Jun-08 Wed ### ### 6.55 ### 68.6 68.6 0.0
2005-Jun-07 Tue ### ### ### ### 313,584 0 71.5 71.5 0.0
2005-Jun-06 Mon ### ### ### ### 348,878 0 ### ### 0.0
2005-Jun-03 Fri 7.24 7.24 ### ### 311,679 1,128,277 16.8 16.8 0.0
2005-Jun-02 Thu ### 7.2 ### ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 74.1 74.1 0.0
2005-May-31 Tue ### ### 6.89 ### 170,420 ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 157,272 0 ### ### 0.0
2005-May-27 Fri ### ### 6.83 6.89 27.6 27.6 0.5
2005-May-26 Thu 6.87 6.87 6.78 6.82 25.4 25.4 0.5
2005-May-25 Wed 6.86 ### 6.86 6.87 ### ### ###
2005-May-24 Tue 6.89 ### 6.87 ### 310,521 ### 70.6 70.6 0.0
2005-May-23 Mon 6.75 ### 6.75 6.85 197,685 667,186 80.4 80.4 ###
2005-May-20 Fri ### ### 6.75 6.75 ### ### 0.5
2005-May-19 Thu 7 ### 6.89 ### ### ### 0.0
2005-May-18 Wed ### 6.85 ### 6.85 ### ### ###
2005-May-17 Tue ### ### 6.55 ### 78.4 78.4 0.0
2005-May-16 Mon 6.55 ### 6.55 ### ### ### 0.0
2005-May-13 Fri 6.77 6.77 6.59 ### 18.0 18.0 0.0
2005-May-12 Thu 6.74 6.8 6.74 6.78 72.5 72.5 0.5
2005-May-11 Wed 6.72 6.75 ### 6.71 174,578 ### 27.8 27.8 ###
2005-May-10 Tue 6.75 6.78 6.71 6.72 173,441 1,169,859 ### ### 0.5
2005-May-09 Mon 6.74 6.74 ### 6.72 ### ### 0.5
2005-May-06 Fri 6.71 6.71 6.57 6.71 160,027 1,062,579 63.3 63.3 ###
2005-May-05 Thu 6.56 6.71 6.51 6.71 485,629 ### 87.1 87.1 ###
2005-May-04 Wed ### ### 6.55 ### ### ### 0.0
2005-May-03 Tue ### 6.75 ### 6.75 ### ### 0.5
2005-May-02 Mon 6.7 6.77 6.54 6.56 271,387 1,806,080 ### ### 0.5
2005-Apr-29 Fri ### ### 6.5 6.57 858,470 2,790,027 ### ### ###
2005-Apr-28 Thu ### ### 6.7 6.79 12.4 12.4 0.5
2005-Apr-27 Wed ### ### 6.82 ### 87.7 87.7 0.0
2005-Apr-26 Tue ### ### ### ### 522,176 0 ### ### 0.0
2005-Apr-22 Fri 6.87 ### 6.75 6.81 28.5 28.5 ###
2005-Apr-21 Thu ### 6.76 ### 6.75 ### ### 0.5
2005-Apr-20 Wed ### ### 6.81 6.84 ### ### 0.5
2005-Apr-19 Tue ### 6.77 ### 6.71 1,284,526 4,348,120 ### ### ###
2005-Apr-18 Mon ### 6.49 6.25 6.43 ### ### ###
2005-Apr-15 Fri 7 ### 6.72 6.8 966,325 3,246,852 ### ### 0.5
2005-Apr-14 Thu ### ### ### ### 80.1 80.1 0.0
2005-Apr-13 Wed 7.5 7.51 7.42 7.45 33.4 33.4 0.5
2005-Apr-12 Tue 7.48 7.5 ### 7.5 1,027,481 3,853,053 ### ### 0.5
2005-Apr-11 Mon 7.7 7.75 7.46 7.49 485,146 ### 16.2 16.2 ###
2005-Apr-08 Fri 7.45 7.76 7.41 ### ### ### 0.0
2005-Apr-07 Thu ### 7.44 ### ### 385,483 ### 31.7 31.7 0.0
2005-Apr-06 Wed 7.25 ### 7.2 ### ### ### 0.0
2005-Apr-05 Tue ### 7.27 ### ### 896,579 ### ### ### 0.0
2005-Apr-04 Mon 7 7.24 6.83 ### ### ### 0.0
2005-Apr-01 Fri 6.8 ### 6.8 ### 84.4 84.4 0.0
2005-Mar-31 Thu 6.54 6.7 6.54 6.7 ### ### 0.5
2005-Mar-30 Wed ### ### 6.22 6.4 ### ### 0.5
2005-Mar-29 Tue ### ### ### 6.8 496,674 0 ### ### 0.5
2005-Mar-24 Thu ### ### 7 ### 322,789 ### 22.8 22.8 0.0
2005-Mar-23 Wed ### ### 6.81 ### 44.3 44.3 0.0
2005-Mar-22 Tue ### 7.2 ### 7.2 591,449 ### ### ### 0.5
2005-Mar-21 Mon ### 7.2 ### ### 23.8 23.8 0.0
2005-Mar-18 Fri ### ### ### ### 545,276 0 ### ### 0.0
2005-Mar-17 Thu ### ### ### 7.2 372,450 0 23.7 23.7 0.5
2005-Mar-16 Wed ### ### ### 7.25 729,249 0 ### ### 0.5
2005-Mar-15 Tue 7.24 ### ### 7.26 ### ### 0.5
2005-Mar-14 Mon ### ### ### ### 785,940 0 89.1 89.1 0.0
2005-Mar-11 Fri 6.88 6.88 6.54 6.8 22.2 22.2 0.5
2005-Mar-10 Thu ### ### 6.82 ### 12.1 12.1 0.0
2005-Mar-09 Wed 6.88 ### 6.88 7 83.4 83.4 0.5
2005-Mar-08 Tue ### 6.84 ### 6.8 536,886 1,836,150 ### ### 0.5
2005-Mar-07 Mon 6.5 ### 6.5 ### 215,528 ### 82.2 82.2 0.0
2005-Mar-04 Fri 6.47 6.47 ### 6.45 257,577 ### 31.4 31.4 ###
2005-Mar-03 Thu 6.5 6.5 ### 6.45 ### ### ###
2005-Mar-02 Wed 6.5 ### 6.46 6.48 461,820 1,491,678 ### ### 0.5
2005-Mar-01 Tue ### 6.5 ### 6.5 ### ### 0.5
2005-Feb-28 Mon ### 6.44 6.29 ### 29.8 29.8 0.0
2005-Feb-25 Fri 6.2 6.29 ### 6.23 71.5 71.5 0.4
2005-Feb-24 Thu 6.2 ### ### ### 325,359 0 ### ### 0.0
2005-Feb-23 Wed 6.48 6.5 ### ### 1,265,324 ### 5.0 5.0 0.0
2005-Feb-22 Tue ### 6.4 ### ### ### ### 0.0
2005-Feb-21 Mon 6.2 6.26 ### 6.24 74.5 74.5 0.4
2005-Feb-18 Fri 6.23 6.29 ### ### 23.7 23.7 0.0
2005-Feb-17 Thu ### 6.2 ### ### 92.2 92.2 0.0
2005-Feb-16 Wed ### ### ### ### 265,984 0 ### ### 0.0
2005-Feb-15 Tue ### ### 5.88 ### 73.7 73.7 0.0
2005-Feb-14 Mon 5.7 ### 5.7 5.88 ### ### 0.4
2005-Feb-11 Fri ### 5.7 ### ### ### ### 0.0
2005-Feb-10 Thu 5.55 5.55 ### 5.55 418,978 ### 74.2 74.2 ###
2005-Feb-09 Wed 5.8 5.8 5.42 ### 437,955 2,456,927 ### ### 0.0
2005-Feb-08 Tue 6 6 ### 5.79 ### ### ###
2005-Feb-07 Mon ### 6.21 5.86 ### 796,158 ### ### ### 0.0
2005-Feb-04 Fri 5.7 ### ### ### 520,171 0 ### ### 0.0
2005-Feb-03 Thu 5.41 ### 5.41 ### 460,570 1,245,841 90.3 90.3 0.0
2005-Feb-02 Wed 5 ### ### ### 570,247 0 95.9 95.9 0.0
2005-Feb-01 Tue ### ### ### ### ### ### 0.0
2005-Jan-31 Mon ### ### ### ### ### ### 0.0
2005-Jan-28 Fri ### ### ### ### ### ### 0.0
2005-Jan-27 Thu ### ### ### ### 21.1 21.1 0.0
2005-Jan-25 Tue ### ### 5 5 26.9 26.9 0.4
2005-Jan-24 Mon ### ### ### ### 187,658 0 ### ### 0.0
2005-Jan-21 Fri ### ### 5 ### ### ### 0.0
2005-Jan-20 Thu ### ### ### ### ### ### 0.0
2005-Jan-19 Wed ### ### 4.75 ### 22.8 22.8 0.0
2005-Jan-18 Tue 4.74 5 ### 5 ### ### 0.4
2005-Jan-17 Mon ### 4.73 ### 4.73 ### ### 0.3
2005-Jan-14 Fri 4.47 4.57 4.47 4.57 ### ### ###
2005-Jan-13 Thu 4.5 4.57 4.47 4.48 513,982 ### ### ### ###
2005-Jan-12 Wed ### 4.5 ### 4.45 83.5 83.5 0.3
2005-Jan-11 Tue 4.22 ### 4.22 ### 85.6 85.6 0.0
2005-Jan-10 Mon ### 4.2 ### ### 188,922 ### 71.3 71.3 0.0
2005-Jan-07 Fri ### ### ### ### 704,320 0 ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 258,558 0 69.0 69.0 0.0
2005-Jan-05 Wed ### ### 4 ### ### ### 0.0
2005-Jan-04 Tue 4 ### ### ### 71.0 71.0 0.0
2004-Dec-31 Fri ### ### ### ### 62,674 0 10.9 10.9 0.0
2004-Dec-30 Thu 4 ### 4 ### ### ### 0.0
2004-Dec-29 Wed 4 4 ### 4 72.7 72.7 0.3
2004-Dec-24 Fri 4 4 ### 4 21,625 43,250 ### ### 0.3
2004-Dec-23 Thu ### ### ### ### 561,885 0 70.0 70.0 0.0
2004-Dec-22 Wed 4 4 ### ### 25.7 25.7 0.0
2004-Dec-21 Tue 4 ### ### ### 548,122 0 29.4 29.4 0.0
2004-Dec-20 Mon ### 4 ### 4 236,878 473,756 ### ### 0.3
2004-Dec-17 Fri ### ### ### ### 155,556 0 ### ### 0.0
2004-Dec-16 Thu ### ### ### ### 419,887 0 ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 188,678 0 ### ### 0.0
2004-Dec-14 Tue ### ### 4 ### 303,077 606,154 ### ### 0.0
2004-Dec-13 Mon ### 4 ### 4 89.5 89.5 0.3
2004-Dec-10 Fri 3.77 ### 3.77 ### 664,553 1,252,682 90.5 90.5 0.0
2004-Dec-09 Thu 3.8 ### ### 3.8 349,481 0 74.1 74.1 ###
2004-Dec-08 Wed ### ### 3.83 3.89 ### ### 0.3
2004-Dec-07 Tue 4.23 4.23 ### ### 24.4 24.4 0.0
2004-Dec-06 Mon 4.23 4.24 ### 4.2 197,729 419,185 ### ### ###
2004-Dec-03 Fri 4.25 4.25 ### 4.2 29.1 29.1 ###
2004-Dec-02 Thu ### ### 4.21 4.22 ### ### ###
2004-Dec-01 Wed ### ### 4.25 4.25 ### ### ###
2004-Nov-30 Tue 4.2 ### ### 4.25 ### ### ###
2004-Nov-29 Mon ### 4.2 ### ### 272,872 ### ### ### 0.0
2004-Nov-26 Fri ### 4.2 ### 4.2 210,650 ### 75.2 75.2 ###
2004-Nov-25 Thu 4.25 4.25 ### ### 248,441 ### 19.0 19.0 0.0
2004-Nov-24 Wed 4.2 4.24 ### 4.2 326,647 ### ### ### ###
2004-Nov-23 Tue ### ### ### ### 76.2 76.2 0.0
2004-Nov-22 Mon ### ### ### ### 17.3 17.3 0.0
2004-Nov-19 Fri ### ### ### ### 591,186 0 ### ### 0.0
2004-Nov-18 Thu 4 ### 4 ### 96.2 96.2 0.0
2004-Nov-17 Wed 3.83 ### 3.78 4 394,286 ### 92.5 92.5 0.3
2004-Nov-16 Tue ### ### 3.75 3.8 15.6 15.6 ###
2004-Nov-15 Mon 4 4 3.86 ### ### ### 0.0
2004-Nov-12 Fri ### ### ### 4 168,974 0 ### ### 0.3
2004-Nov-11 Thu ### ### ### ### 252,540 0 ### ### 0.0
2004-Nov-10 Wed 4.23 4.23 ### ### 11.3 11.3 0.0
2004-Nov-09 Tue 4.25 4.27 4.23 4.25 168,127 ### 70.5 70.5 ###
2004-Nov-08 Mon 4.25 ### 4.23 4.24 541,245 ### ### ### 0.3
2004-Nov-05 Fri ### 4.25 ### 4.2 87.8 87.8 ###
2004-Nov-04 Thu ### ### ### ### ### ### 0.0
2004-Nov-03 Wed 3.75 3.85 3.75 3.83 85.4 85.4 ###
2004-Nov-02 Tue 3.71 3.79 3.7 3.75 81.6 81.6 0.3
2004-Nov-01 Mon 3.75 3.75 ### 3.7 70,375 131,953 20.9 20.9 0.3
2004-Oct-29 Fri 3.85 3.85 3.73 3.81 24.2 24.2 0.3
2004-Oct-28 Thu 3.86 ### 3.86 ### 608,252 1,173,926 80.3 80.3 0.0
2004-Oct-27 Wed 3.58 3.78 3.58 3.78 ### ### 0.3
2004-Oct-26 Tue ### ### 3.56 3.58 496,744 ### 31.6 31.6 0.3
2004-Oct-25 Mon 3.52 3.58 3.5 3.58 239,479 847,755 84.4 84.4 0.3
2004-Oct-22 Fri 3.4 3.52 3.4 3.52 1,852,885 6,410,982 ### ### ###
2004-Oct-21 Thu 3.58 3.58 ### 3.42 4.4 4.4 0.2
2004-Oct-20 Wed 3.55 3.58 3.51 3.53 504,980 1,790,154 31.8 31.8 0.3
2004-Oct-19 Tue 3.56 3.56 3.5 3.53 ### ### 0.3
2004-Oct-18 Mon 3.52 3.59 3.52 3.54 221,657 ### 74.7 74.7 0.3
2004-Oct-15 Fri ### 3.55 ### 3.47 347,523 616,853 91.2 91.2 0.2
2004-Oct-14 Thu 3.54 3.54 3.23 ### 1,375,053 4,654,554 ### ### 0.0
2004-Oct-13 Wed 3.57 3.57 3.54 3.57 310,470 1,103,720 66.4 66.4 0.3
2004-Oct-12 Tue ### ### 3.53 3.57 189,882 335,141 ### ### 0.3
2004-Oct-11 Mon 3.55 ### 3.53 ### 87.2 87.2 0.0
2004-Oct-08 Fri ### ### 3.55 3.55 170,650 ### ### ### ###
2004-Oct-07 Thu ### ### 3.59 ### 27.7 27.7 0.0
2004-Oct-06 Wed ### ### 3.59 ### ### ### 0.0
2004-Oct-05 Tue ### ### 3.55 3.57 ### ### 0.3
2004-Oct-04 Mon 3.54 ### 3.54 ### 223,351 ### ### ### 0.0
2004-Oct-01 Fri 3.5 3.52 3.5 3.52 74.9 74.9 ###
2004-Sep-30 Thu 3.5 3.54 3.47 3.48 1,786,442 6,261,479 28.1 28.1 0.2
2004-Sep-29 Wed 3.41 3.55 3.4 3.48 ### ### 0.2
2004-Sep-28 Tue ### ### 3.27 ### 17.3 17.3 0.0
2004-Sep-27 Mon 3.5 3.55 3.27 ### ### ### 0.0
2004-Sep-24 Fri ### 3.4 ### 3.4 653,852 1,111,548 98.5 98.5 0.2
2004-Sep-23 Thu ### ### ### ### 88.5 88.5 0.0
2004-Sep-22 Wed ### ### 3 ### 404,222 ### 8.1 8.1 0.0
2004-Sep-21 Tue ### ### ### ### ### ### 0.0
2004-Sep-20 Mon ### 3.25 ### ### 521,075 846,746 21.0 21.0 0.0
2004-Sep-17 Fri ### 3.23 ### ### 457,220 ### 90.8 90.8 0.0
2004-Sep-16 Thu 3 ### ### ### 69.0 69.0 0.0
2004-Sep-15 Wed ### ### ### 3 87.1 87.1 0.2
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon 2.74 2.85 2.74 2.85 357,847 1,000,182 ### ### ###
2004-Sep-10 Fri 2.58 2.76 2.58 ### 411,347 ### ### ### 0.0
2004-Sep-09 Thu 2.58 ### 2.55 2.56 23.5 23.5 0.2
2004-Sep-08 Wed 2.72 2.72 2.57 2.58 ### ### 0.2
2004-Sep-07 Tue 2.76 2.76 ### ### 345,957 477,420 ### ### 0.0
2004-Sep-06 Mon 2.79 2.79 2.71 2.74 190,476 ### ### ### 0.2
2004-Sep-03 Fri 2.73 2.78 2.71 2.75 ### ### ###
2004-Sep-02 Thu ### 2.76 ### 2.74 89.6 89.6 0.2
2004-Sep-01 Wed 2.77 2.77 ### ### 246,189 340,971 7.0 7.0 0.0
2004-Aug-31 Tue 2.76 2.78 2.72 2.78 1,400,383 3,851,053 ### ### 0.2
2004-Aug-30 Mon ### 2.77 ### 2.75 96.6 96.6 ###
2004-Aug-27 Fri 2.47 ### 2.47 ### 925,740 1,143,288 95.2 95.2 0.0
2004-Aug-26 Thu ### 2.42 ### 2.4 87.9 87.9 ###
2004-Aug-25 Wed ### ### 2.29 ### 163,373 ### 16.9 16.9 0.0
2004-Aug-24 Tue ### ### ### ### 24.6 24.6 0.0
2004-Aug-23 Mon ### 2.42 ### ### 113,342 137,143 78.4 78.4 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu 2.41 2.42 ### ### 81,548 98,673 18.3 18.3 0.0
2004-Aug-18 Wed ### ### ### ### ### ### 0.0
2004-Aug-17 Tue 2.29 ### 2.29 ### 118,540 135,728 ### ### 0.0
2004-Aug-16 Mon ### ### 2.25 2.28 100,141 112,658 28.4 28.4 0.2
2004-Aug-13 Fri ### ### ### ### 292,058 0 ### ### 0.0
2004-Aug-12 Thu 2.45 2.45 ### ### ### ### 0.0
2004-Aug-11 Wed 2.51 2.54 2.41 2.45 12.9 12.9 0.2
2004-Aug-10 Tue ### 2.49 ### 2.49 96.3 96.3 0.2
2004-Aug-09 Mon ### ### ### ### ### ### 0.0
2004-Aug-06 Fri ### ### ### ### 290,250 0 ### ### 0.0
2004-Aug-05 Thu ### ### 2.29 ### 92.4 92.4 0.0
2004-Aug-04 Wed 2.25 ### 2.25 ### 92.6 92.6 0.0
2004-Aug-03 Tue 2.22 2.23 2.2 2.22 160,880 356,349 ### ### 0.2
2004-Aug-02 Mon 2.22 2.22 ### 2.2 93,787 ### ### ### 0.2
2004-Jul-30 Fri ### 2.21 ### ### 682,250 753,886 ### ### 0.0
2004-Jul-29 Thu 2.2 2.21 ### ### ### ### 0.0
2004-Jul-28 Wed 2.28 2.28 ### 2.22 ### ### 0.2
2004-Jul-27 Tue 2.29 ### 2.29 ### 52,143 ### 71.3 71.3 0.0
2004-Jul-26 Mon ### ### 2.28 ### 229,570 ### ### ### 0.0
2004-Jul-23 Fri 2.28 ### 2.27 ### 596,681 ### ### ### 0.0
2004-Jul-22 Thu 2.26 2.28 2.24 2.26 332,085 ### ### ### ###
2004-Jul-21 Wed ### ### 2.23 2.24 312,656 ### ### ### ###
2004-Jul-20 Tue ### ### 2.2 2.24 3.6 3.6 ###
2004-Jul-19 Mon 2.26 ### 2.26 ### 499,725 564,689 95.0 95.0 0.0
2004-Jul-16 Fri ### 2.29 ### 2.29 836,254 ### 95.8 95.8 ###
2004-Jul-15 Thu ### ### ### ### 138,450 0 76.6 76.6 0.0
2004-Jul-14 Wed ### ### ### ### 241,487 0 ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 299,841 0 15.8 15.8 0.0
2004-Jul-12 Mon 2.27 2.27 ### ### 6.4 6.4 0.0
2004-Jul-09 Fri 2.26 ### 2.26 2.29 79.9 79.9 ###
2004-Jul-08 Thu 2.22 ### 2.22 2.29 844,542 937,441 ### ### ###
2004-Jul-07 Wed ### 2.25 ### 2.2 ### ### 0.2
2004-Jul-06 Tue 2.23 2.27 2.22 2.25 ### ### ###
2004-Jul-05 Mon ### ### ### 2.2 95.6 95.6 0.2
2004-Jul-02 Fri ### ### ### ### 936,226 0 ### ### 0.0
2004-Jul-01 Thu ### ### ### ### ### ### 0.0
2004-Jun-30 Wed ### ### ### ### 467,942 0 ### ### 0.0
2004-Jun-29 Tue ### ### ### ### ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jun-25 Fri 1.87 ### 1.87 ### 87.6 87.6 0.0
2004-Jun-24 Thu ### ### 1.82 1.86 15.9 15.9 0.1
2004-Jun-23 Wed ### ### ### ### 2,384,750 0 71.5 71.5 0.0
2004-Jun-22 Tue ### ### 1.89 ### 25.1 25.1 0.0
2004-Jun-21 Mon 1.89 ### 1.85 ### ### ### 0.0
2004-Jun-18 Fri 1.88 ### 1.88 1.88 71.7 71.7 0.1
2004-Jun-17 Thu 1.89 1.89 1.85 1.86 18.1 18.1 0.1
2004-Jun-16 Wed 1.85 ### 1.83 ### 478,879 438,174 ### ### 0.0
2004-Jun-15 Tue 1.82 1.82 1.73 1.8 345,257 ### ### ### 0.1
2004-Jun-14 Mon ### ### 1.74 1.75 674,351 586,685 1.3 1.3 0.1
2004-Jun-11 Fri ### ### 1.74 1.75 674,351 586,685 ### ### 0.1
2004-Jun-10 Thu 1.83 ### 1.81 ### ### ### 0.0
2004-Jun-09 Wed ### 1.88 ### 1.88 ### ### 0.1
2004-Jun-08 Tue ### ### ### ### ### ### 0.0
2004-Jun-07 Mon ### ### 1.57 1.59 29.2 29.2 ###
2004-Jun-04 Fri ### ### 1.57 1.59 19.6 19.6 ###
2004-Jun-03 Thu 1.56 ### 1.56 ### 493,142 384,650 91.2 91.2 0.0
2004-Jun-02 Wed 1.54 1.59 1.54 1.56 274,555 429,678 ### ### ###
2004-Jun-01 Tue 1.5 1.54 1.5 1.53 ### ### ###
2004-May-31 Mon 1.48 1.52 1.45 1.51 592,422 879,746 86.5 86.5 0.1
2004-May-28 Fri 1.43 1.49 1.43 1.47 262,720 383,571 ### ### ###
2004-May-27 Thu ### 1.41 ### 1.4 451,643 ### 90.2 90.2 ###
2004-May-26 Wed ### ### ### ### 81.5 81.5 0.0
2004-May-25 Tue ### ### ### ### 23,370 0 81.4 81.4 0.0
2004-May-24 Mon ### ### ### ### 38,886 0 87.5 87.5 0.0
2004-May-21 Fri ### ### ### ### 33,950 0 ### ### 0.0
2004-May-20 Thu ### ### ### ### 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### 545,187 0 ### ### 0.0
2004-May-18 Tue ### ### ### ### ### ### 0.0
2004-May-17 Mon 1.4 1.4 ### ### 217,545 152,281 ### ### 0.0
2004-May-14 Fri ### ### ### ### 94.7 94.7 0.0
2004-May-13 Thu 1.29 ### 1.28 ### ### ### 0.0
2004-May-12 Wed ### ### ### 1.25 461,121 0 96.0 96.0 ###
2004-May-11 Tue ### ### ### ### ### ### 0.0
2004-May-10 Mon 1.27 1.27 1.2 1.21 9.2 9.2 ###
2004-May-07 Fri ### ### 1.27 1.27 7.7 7.7 ###
2004-May-06 Thu ### ### 1.28 ### ### ### 0.0
2004-May-05 Wed ### ### 1.29 1.29 73,170 ### ### ### 0.1
2004-May-04 Tue ### ### 1.29 ### 73,873 47,648 29.0 29.0 0.0
2004-May-03 Mon ### ### 1.28 1.28 ### ### ###
2004-Apr-30 Fri ### ### 1.28 ### 379,376 ### 8.8 8.8 0.0
2004-Apr-29 Thu 1.4 1.4 ### ### 26.8 26.8 0.0
2004-Apr-28 Wed ### 1.42 ### 1.4 171,543 ### 83.9 83.9 ###
2004-Apr-27 Tue 1.4 1.4 ### ### 307,141 ### 12.9 12.9 0.0
2004-Apr-26 Mon 1.4 1.42 ### ### ### ### 0.0
2004-Apr-23 Fri ### 1.4 ### ### 348,881 ### ### ### 0.0
2004-Apr-22 Thu ### ### ### ### 20.7 20.7 0.0
2004-Apr-21 Wed 1.42 1.42 ### ### 100,053 ### ### ### 0.0
2004-Apr-20 Tue 1.44 1.45 1.42 1.42 ### ### ###
2004-Apr-19 Mon 1.45 1.47 1.44 1.47 12,489 18,171 84.7 84.7 ###
2004-Apr-16 Fri 1.46 1.47 1.45 1.45 27,073 39,526 26.5 26.5 ###
2004-Apr-15 Thu 1.45 1.47 1.44 1.47 19,583 ### ### ### ###
2004-Apr-14 Wed 1.5 1.5 1.45 1.46 62,740 92,541 ### ### 0.1
2004-Apr-13 Tue 1.54 1.55 1.52 1.52 ### ### 0.1
2004-Apr-08 Thu 1.55 1.55 1.54 1.54 24.6 24.6 ###
2004-Apr-07 Wed 1.55 1.56 1.54 1.55 77.0 77.0 ###
2004-Apr-06 Tue 1.57 1.57 1.55 1.56 121,952 190,245 ### ### ###
2004-Apr-05 Mon 1.53 1.56 1.53 1.56 126,779 195,873 88.2 88.2 ###
2004-Apr-02 Fri 1.53 1.53 1.52 1.52 28.6 28.6 0.1
2004-Apr-01 Thu 1.5 1.53 1.5 1.53 ### ### ###
2004-Mar-31 Wed 1.47 1.54 1.47 1.54 624,778 ### ### ### ###
2004-Mar-30 Tue 1.48 1.49 1.47 1.49 ### ### ###
2004-Mar-29 Mon 1.46 1.48 1.45 1.46 74.4 74.4 0.1
2004-Mar-26 Fri 1.5 1.5 1.46 1.46 ### ### 0.1
2004-Mar-25 Thu 1.47 1.54 1.47 1.54 51,283 77,180 ### ### ###
2004-Mar-24 Wed 1.4 1.43 1.4 1.43 ### ### 0.1
2004-Mar-23 Tue 1.46 1.46 1.4 1.4 105,382 ### ### ### ###
2004-Mar-22 Mon 1.5 1.5 1.46 1.48 141,650 209,642 27.3 27.3 0.1
2004-Mar-19 Fri 1.51 1.51 1.48 1.48 13.7 13.7 0.1
2004-Mar-18 Thu 1.49 1.54 1.49 1.5 198,684 ### ### ### 0.1
2004-Mar-17 Wed ### 1.5 ### 1.49 204,671 ### 97.4 97.4 ###
2004-Mar-16 Tue ### ### ### ### 94.3 94.3 0.0
2004-Mar-15 Mon ### ### ### ### 78,970 0 ### ### 0.0
2004-Mar-12 Fri 1.42 1.42 ### ### 562,055 399,059 ### ### 0.0
2004-Mar-11 Thu 1.48 1.48 1.42 1.44 ### ### 0.1
2004-Mar-10 Wed 1.48 1.48 1.45 1.45 163,772 239,925 18.3 18.3 ###
2004-Mar-09 Tue 1.49 1.49 1.47 1.49 111,554 ### ### ### ###
2004-Mar-05 Fri 6.47 6.47 ### 6.45 257,577 ### ### ### ###
2004-Mar-04 Thu 1.49 1.49 1.47 1.49 184,940 ### ### ### ###
2004-Mar-03 Wed 1.48 1.49 1.47 1.47 ### ### ###
2004-Mar-02 Tue 1.5 1.5 1.48 1.48 27.8 27.8 0.1
2004-Mar-01 Mon 1.5 1.53 1.47 1.5 69.7 69.7 0.1
2004-Feb-27 Fri 1.47 1.49 1.47 1.49 80.2 80.2 ###
2004-Feb-26 Thu 1.48 1.48 1.43 1.47 402,678 ### ### ### ###
2004-Feb-25 Wed 1.52 1.52 1.45 1.49 18.6 18.6 ###
2004-Feb-24 Tue 1.53 1.53 1.52 1.52 33.2 33.2 0.1
2004-Feb-23 Mon 1.56 1.56 1.52 1.53 21.3 21.3 ###
2004-Feb-20 Fri ### ### 1.55 1.56 130,350 101,021 ### ### ###
2004-Feb-19 Thu ### ### 1.58 ### 47,079 ### 29.3 29.3 0.0
2004-Feb-18 Wed ### ### ### ### ### ### 0.0
2004-Feb-17 Tue 1.53 ### 1.52 ### 87,548 ### 93.2 93.2 0.0
2004-Feb-16 Mon ### ### 1.51 1.53 120,280 ### 3.1 3.1 ###
2004-Feb-13 Fri ### ### ### ### 6.4 6.4 0.0
2004-Feb-12 Thu ### ### ### ### ### ### 0.0
2004-Feb-11 Wed 1.58 1.7 1.58 ### 1,648,026 ### ### ### 0.0
2004-Feb-10 Tue 1.52 1.58 1.52 1.57 1,042,379 1,615,687 89.3 89.3 0.1
2004-Feb-09 Mon 1.51 1.54 1.45 1.52 384,487 ### ### ### 0.1
2004-Feb-06 Fri 1.5 1.52 1.5 1.52 78.6 78.6 0.1
2004-Feb-05 Thu 1.49 1.51 1.49 1.51 82.7 82.7 0.1
2004-Feb-04 Wed 1.47 1.5 1.47 1.47 73.1 73.1 ###
2004-Feb-03 Tue 1.46 1.46 1.45 1.46 75.7 75.7 0.1
2004-Feb-02 Mon 1.4 1.45 ### 1.45 177,520 ### 91.8 91.8 ###
2004-Jan-30 Fri 1.43 1.43 ### ### ### ### 0.0
2004-Jan-29 Thu 1.51 1.51 1.43 1.48 ### ### 0.1
2004-Jan-28 Wed 1.59 1.59 1.53 1.55 150,350 234,546 16.1 16.1 ###
2004-Jan-27 Tue ### ### 1.58 1.59 329,622 ### ### ### ###
2004-Jan-23 Fri 1.51 ### 1.51 ### 482,878 364,572 96.4 96.4 0.0
2004-Jan-22 Thu 1.45 1.54 1.45 1.54 95.2 95.2 ###
2004-Jan-21 Wed 1.42 1.47 1.42 1.45 64,575 ### 85.6 85.6 ###
2004-Jan-20 Tue 1.47 1.48 1.42 1.42 8.1 8.1 ###
2004-Jan-19 Mon 1.45 1.48 1.44 1.47 ### ### ###
2004-Jan-16 Fri 1.44 1.48 1.41 1.45 230,255 ### ### ### ###
2004-Jan-15 Thu 1.42 1.44 1.4 1.44 1,724,475 2,448,754 ### ### 0.1
2004-Jan-14 Wed 1.41 1.43 1.4 1.42 ### ### ###
2004-Jan-13 Tue ### 1.4 ### 1.4 196,446 ### 84.4 84.4 ###
2004-Jan-12 Mon 1.42 1.43 ### ### ### ### 0.0
2004-Jan-09 Fri 1.42 1.42 1.4 1.42 ### ### ###
2004-Jan-08 Thu ### 1.44 ### 1.42 551,243 ### 93.6 93.6 ###
2004-Jan-07 Wed ### ### ### ### ### ### 0.0
2004-Jan-06 Tue ### ### ### ### 18.5 18.5 0.0
2004-Jan-05 Mon ### ### ### ### ### ### 0.0
2004-Jan-02 Fri ### ### ### ### 42,445 0 80.4 80.4 0.0
2003-Dec-31 Wed ### ### ### ### 106,420 0 ### ### 0.0
2003-Dec-30 Tue ### ### ### ### 64,922 0 72.8 72.8 0.0
2003-Dec-29 Mon ### ### ### ### 116,583 0 ### ### 0.0
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue 1.29 ### 1.29 ### 172,356 ### ### ### 0.0
2003-Dec-22 Mon 1.23 ### 1.23 1.26 269,354 165,652 ### ### ###
2003-Dec-19 Fri 1.22 1.23 1.2 1.23 2,092,640 2,542,557 ### ### 0.1
2003-Dec-18 Thu 1.22 1.22 1.2 1.22 78.4 78.4 0.1
2003-Dec-17 Wed 1.22 1.23 1.21 1.22 72.7 72.7 0.1
2003-Dec-16 Tue 1.21 1.21 ### 1.2 30.9 30.9 0.1
2003-Dec-15 Mon 1.2 1.22 1.2 1.22 ### ### 0.1
2003-Dec-12 Fri ### 1.2 ### 1.2 84.4 84.4 0.1
2003-Dec-11 Thu 1.22 1.24 ### ### ### ### 0.0
2003-Dec-10 Wed ### ### ### ### 90.3 90.3 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon ### ### ### ### ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 89.4 89.4 0.0
2003-Dec-04 Thu ### ### ### ### ### ### 0.0
2003-Dec-03 Wed ### ### ### ### 32,124 0 19.6 19.6 0.0
2003-Dec-02 Tue ### ### ### ### 14.0 14.0 0.0
2003-Dec-01 Mon ### ### ### ### ### ### 0.0
2003-Nov-28 Fri ### ### ### ### 138,520 0 75.8 75.8 0.0
2003-Nov-27 Thu ### ### ### ### 65,980 0 ### ### 0.0
2003-Nov-26 Wed ### ### ### ### 72.9 72.9 0.0
2003-Nov-25 Tue ### ### ### ### 37,082 0 82.7 82.7 0.0
2003-Nov-24 Mon ### ### ### ### 58,786 0 73.7 73.7 0.0
2003-Nov-21 Fri ### ### ### ### 23.2 23.2 0.0
2003-Nov-20 Thu ### ### ### ### 29.5 29.5 0.0
2003-Nov-19 Wed ### ### ### ### 76.3 76.3 0.0
2003-Nov-18 Tue ### ### ### ### 22.7 22.7 0.0
2003-Nov-17 Mon ### ### ### ### 79,172 0 ### ### 0.0
2003-Nov-14 Fri ### ### ### ### 135,277 0 ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 36,382 0 ### ### 0.0
2003-Nov-12 Wed ### ### ### ### 74.7 74.7 0.0
2003-Nov-11 Tue ### ### ### ### 25.5 25.5 0.0
2003-Nov-10 Mon ### ### ### ### ### ### 0.0
2003-Nov-07 Fri 1.21 1.22 1.21 1.21 71.8 71.8 ###
2003-Nov-06 Thu 1.2 1.21 ### 1.2 ### ### 0.1
2003-Nov-05 Wed ### 1.2 ### ### 173,629 104,177 ### ### 0.0
2003-Nov-04 Tue 1.2 1.2 ### 1.2 75.7 75.7 0.1
2003-Nov-03 Mon 1.2 1.2 ### ### 31.6 31.6 0.0
2003-Oct-31 Fri ### 1.2 ### 1.2 76.1 76.1 0.1
2003-Oct-30 Thu ### 1.2 ### ### 145,878 87,526 68.0 68.0 0.0
2003-Oct-29 Wed ### ### ### ### 75.8 75.8 0.0
2003-Oct-28 Tue ### ### ### ### 478,444 0 ### ### 0.0
2003-Oct-27 Mon ### ### ### ### 74,528 0 ### ### 0.0
2003-Oct-24 Fri 1.2 1.2 ### ### 138,078 82,846 23.1 23.1 0.0
2003-Oct-23 Thu 1.2 1.21 ### 1.2 ### ### 0.1
2003-Oct-22 Wed ### 1.29 ### ### 673,872 434,647 ### ### 0.0
2003-Oct-21 Tue ### ### ### ### 27.8 27.8 0.0
2003-Oct-20 Mon ### ### ### ### 69.8 69.8 0.0
2003-Oct-17 Fri ### ### ### ### 318,142 0 ### ### 0.0
2003-Oct-16 Thu ### ### ### ### 262,326 0 ### ### 0.0
2003-Oct-15 Wed ### ### ### ### 151,351 0 83.0 83.0 0.0
2003-Oct-14 Tue ### ### ### ### 33,558 0 ### ### 0.0
2003-Oct-13 Mon ### ### ### ### 28,050 0 ### ### 0.0
2003-Oct-10 Fri ### ### ### ### 51,625 0 17.5 17.5 0.0
2003-Oct-09 Thu ### ### ### ### 17.5 17.5 0.0
2003-Oct-08 Wed ### 1.2 ### ### ### ### 0.0
2003-Oct-07 Tue ### ### ### ### 6,995,770 0 91.2 91.2 0.0
2003-Oct-06 Mon ### ### ### ### 90.4 90.4 0.0
2003-Oct-03 Fri ### ### ### ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 79,881 0 ### ### 0.0
2003-Oct-01 Wed ### ### 1 ### ### ### 0.0
2003-Sep-30 Tue 1 ### 1 1 27,524 ### ### ### ###
2003-Sep-29 Mon ### ### 1 1 ### ### ###
2003-Sep-26 Fri 1 1 ### 1 ### ### ###
2003-Sep-25 Thu ### ### ### ### ### ### 0.0
2003-Sep-24 Wed ### ### ### ### 86.7 86.7 0.0
2003-Sep-23 Tue ### ### ### ### 80.2 80.2 0.0
2003-Sep-22 Mon ### ### ### ### ### ### 0.0
2003-Sep-19 Fri ### ### ### ### 81,787 0 64.3 64.3 0.0
2003-Sep-18 Thu ### ### ### ### 98,945 0 ### ### 0.0
2003-Sep-17 Wed ### ### ### ### 18.3 18.3 0.0
2003-Sep-16 Tue ### ### ### ### ### ### 0.0
2003-Sep-15 Mon ### ### ### ### 8,256 0 32.1 32.1 0.0
2003-Sep-12 Fri ### ### ### ### ### ### 0.0
2003-Sep-11 Thu ### ### ### ### 88,250 0 32.4 32.4 0.0
2003-Sep-10 Wed ### ### ### ### ### ### 0.0
2003-Sep-09 Tue ### ### ### ### 77.3 77.3 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 48,282 0 86.0 86.0 0.0
2003-Sep-04 Thu ### ### ### ### 63.6 63.6 0.0
2003-Sep-03 Wed ### ### ### ### 8,850 0 73.1 73.1 0.0
2003-Sep-02 Tue ### ### ### ### 32,650 0 ### ### 0.0
2003-Sep-01 Mon ### ### ### ### ### ### 0.0
2003-Aug-29 Fri ### ### ### ### ### ### 0.0
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 23,753 0 ### ### 0.0
2003-Aug-26 Tue ### ### ### ### 77.1 77.1 0.0
2003-Aug-25 Mon ### ### ### ### 42,751 0 67.8 67.8 0.0
2003-Aug-22 Fri ### ### ### ### 69.1 69.1 0.0
2003-Aug-21 Thu ### ### ### ### 40,849 0 71.5 71.5 0.0
2003-Aug-20 Wed ### ### ### ### 18,276 0 12.5 12.5 0.0
2003-Aug-19 Tue ### ### ### ### 95.2 95.2 0.0
2003-Aug-18 Mon ### ### 1 ### 213,156 106,578 2.6 2.6 0.0
2003-Aug-15 Fri ### ### ### ### 24.9 24.9 0.0
2003-Aug-14 Thu ### ### ### ### 41,341 0 ### ### 0.0
2003-Aug-13 Wed ### ### ### ### 338,854 0 87.4 87.4 0.0
2003-Aug-12 Tue ### ### ### ### 72.1 72.1 0.0
2003-Aug-11 Mon ### ### ### ### 115,780 0 ### ### 0.0
2003-Aug-08 Fri ### ### ### ### 21.2 21.2 0.0
2003-Aug-07 Thu ### ### ### ### 99,770 0 24.4 24.4 0.0
2003-Aug-06 Wed ### ### ### ### 59,779 0 ### ### 0.0
2003-Aug-05 Tue ### ### ### ### 67,344 0 ### ### 0.0
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 77,757 0 ### ### 0.0
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### 64,187 0 75.9 75.9 0.0
2003-Jul-29 Tue ### ### ### ### 28,183 0 68.9 68.9 0.0
2003-Jul-28 Mon ### ### ### ### 59,548 0 ### ### 0.0
2003-Jul-25 Fri ### ### ### ### 132,229 0 9.6 9.6 0.0
2003-Jul-24 Thu ### ### ### ### ### ### 0.0
2003-Jul-23 Wed 1 ### ### ### 284,322 0 77.1 77.1 0.0
2003-Jul-22 Tue ### 1 ### 1 83.6 83.6 ###
2003-Jul-21 Mon ### 1 ### ### ### ### 0.0
2003-Jul-18 Fri 1 1 ### 1 ### ### ###
2003-Jul-17 Thu ### 1 ### 1 ### ### ###
2003-Jul-16 Wed ### ### ### ### 45,270 0 ### ### 0.0
2003-Jul-15 Tue ### ### 0.89 ### 79,455 35,357 ### ### 0.0
2003-Jul-14 Mon ### ### ### ### 10.7 10.7 0.0
2003-Jul-11 Fri ### ### ### ### 76.4 76.4 0.0
2003-Jul-10 Thu 0.87 ### 0.87 ### 63,649 27,687 92.5 92.5 0.0
2003-Jul-09 Wed ### ### 0.85 0.87 159,582 67,822 ### ### 0.1
2003-Jul-08 Tue ### ### ### ### ### ### 0.0
2003-Jul-07 Mon ### ### ### ### ### ### 0.0
2003-Jul-04 Fri ### ### ### ### 88,440 0 23.5 23.5 0.0
2003-Jul-03 Thu ### ### ### ### 86,380 0 77.7 77.7 0.0
2003-Jul-02 Wed ### ### ### ### 118,245 0 7.3 7.3 0.0
2003-Jul-01 Tue ### ### ### ### ### ### 0.0
2003-Jun-30 Mon ### ### ### ### 16.1 16.1 0.0
2003-Jun-27 Fri ### ### ### ### ### ### 0.0
2003-Jun-25 Wed 1 1 ### 1 ### ### ###
2003-Jun-24 Tue ### 1 ### ### 87,350 43,675 ### ### 0.0
2003-Jun-23 Mon ### ### ### 1 150,278 0 13.4 13.4 ###
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu ### ### ### ### ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 18.8 18.8 0.0
2003-Jun-16 Mon ### ### ### ### 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu ### ### ### ### 23,870 0 ### ### 0.0
2003-Jun-11 Wed ### ### ### ### ### ### 0.0
2003-Jun-10 Tue ### ### ### ### 92.5 92.5 0.0
2003-Jun-06 Fri ### ### 1 ### ### ### 0.0
2003-Jun-05 Thu ### ### 1 ### ### ### 0.0
2003-Jun-04 Wed ### ### 1 1 15.2 15.2 ###
2003-Jun-03 Tue ### ### ### ### 13.4 13.4 0.0
2003-Jun-02 Mon ### ### ### ### ### ### 0.0
2003-May-30 Fri ### ### ### ### 70.8 70.8 0.0
2003-May-29 Thu ### ### ### ### ### ### 0.0
2003-May-28 Wed ### ### ### ### 49,625 0 ### ### 0.0
2003-May-27 Tue ### ### ### ### 18.2 18.2 0.0
2003-May-26 Mon ### ### ### ### 70.7 70.7 0.0
2003-May-23 Fri ### ### ### ### ### ### 0.0
2003-May-22 Thu ### ### ### ### 12,250 0 ### ### 0.0
2003-May-21 Wed ### ### ### ### 20,250 0 23.4 23.4 0.0
2003-May-20 Tue ### ### ### ### 1,740 0 ### ### 0.0
2003-May-19 Mon ### ### ### ### 8,423 0 ### ### 0.0
2003-May-16 Fri ### ### ### ### 77.7 77.7 0.0
2003-May-15 Thu ### ### ### ### 80.3 80.3 0.0
2003-May-14 Wed ### ### ### ### ### ### 0.0
2003-May-13 Tue ### ### ### ### ### ### 0.0
2003-May-12 Mon ### ### ### ### 89.3 89.3 0.0
2003-May-09 Fri ### ### ### ### 7.2 7.2 0.0
2003-May-08 Thu ### ### ### ### ### ### 0.0
2003-May-07 Wed ### ### ### ### 70.6 70.6 0.0
2003-May-06 Tue ### ### ### ### 23,943 0 ### ### 0.0
2003-May-05 Mon ### ### ### ### 71.2 71.2 0.0
2003-May-02 Fri ### ### ### ### ### ### 0.0
2003-May-01 Thu ### ### ### ### 70.2 70.2 0.0
2003-Apr-30 Wed ### ### ### ### 70.5 70.5 0.0
2003-Apr-29 Tue ### ### ### ### 72.4 72.4 0.0
2003-Apr-28 Mon ### ### ### ### 47,550 0 ### ### 0.0
2003-Apr-24 Thu ### ### ### ### 77.9 77.9 0.0
2003-Apr-23 Wed ### ### ### ### ### ### 0.0
2003-Apr-22 Tue ### ### ### ### 16,774 0 69.2 69.2 0.0
2003-Apr-17 Thu ### ### ### ### ### ### 0.0
2003-Apr-16 Wed ### ### ### ### ### ### 0.0
2003-Apr-15 Tue ### ### ### ### 0 0.0
2003-Apr-14 Mon ### ### ### ### 24.9 24.9 0.0
2003-Apr-11 Fri ### ### ### ### ### ### 0.0
2003-Apr-10 Thu ### ### ### ### 63.9 63.9 0.0
2003-Apr-09 Wed ### ### ### ### 25.8 25.8 0.0
2003-Apr-08 Tue ### ### ### ### 15.9 15.9 0.0
2003-Apr-07 Mon ### ### ### ### 64.3 64.3 0.0
2003-Apr-04 Fri ### ### ### ### ### ### 0.0
2003-Apr-03 Thu ### ### ### ### 72.4 72.4 0.0
2003-Apr-02 Wed 1.21 1.21 1.21 1.21 78.6 78.6 ###
2003-Apr-01 Tue ### 1.2 ### 1.2 ### ### 0.1
2003-Mar-31 Mon ### 1.2 ### ### 73.1 73.1 0.0
2003-Mar-28 Fri 1.2 1.2 ### 1.2 70.9 70.9 0.1
2003-Mar-27 Thu 1.2 1.2 ### 1.2 71.1 71.1 0.1
2003-Mar-26 Wed 1.2 1.2 ### 1.2 ### ### 0.1
2003-Mar-25 Tue ### ### ### ### ### ### 0.0
2003-Mar-24 Mon 1.2 1.2 ### 1.2 79.4 79.4 0.1
2003-Mar-21 Fri ### 1.2 ### 1.2 ### ### 0.1
2003-Mar-20 Thu ### ### ### ### ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 69.3 69.3 0.0
2003-Mar-18 Tue ### 1.2 ### ### 62.8 62.8 0.0
2003-Mar-17 Mon ### ### ### ### 56,941 0 96.8 96.8 0.0
2003-Mar-14 Fri ### ### ### ### 69.1 69.1 0.0
2003-Mar-13 Thu ### ### ### ### 61,240 0 ### ### 0.0
2003-Mar-12 Wed ### ### ### ### 31.9 31.9 0.0
2003-Mar-11 Tue ### ### ### ### 82.4 82.4 0.0
2003-Mar-10 Mon ### ### ### ### ### ### 0.0
2003-Mar-07 Fri ### 1.2 ### ### 31.6 31.6 0.0
2003-Mar-06 Thu ### 1.2 ### 1.2 82.6 82.6 0.1
2003-Mar-05 Wed 1.2 1.2 ### ### 29.2 29.2 0.0
2003-Mar-04 Tue ### 1.2 ### 1.2 81.0 81.0 0.1
2003-Mar-03 Mon 1.2 1.2 ### ### 18.4 18.4 0.0
2003-Feb-28 Fri 1.21 1.21 1.2 1.2 ### ### 0.1
2003-Feb-27 Thu 1.2 1.2 ### ### 27.0 27.0 0.0
2003-Feb-26 Wed 1.21 1.21 1.2 1.2 ### ### 0.1
2003-Feb-25 Tue 1.2 1.21 ### 1.2 84.6 84.6 0.1
2003-Feb-24 Mon ### 1.2 ### ### 78.1 78.1 0.0
2003-Feb-21 Fri ### ### ### ### ### ### 0.0
2003-Feb-20 Thu 1.2 1.2 ### ### 12,448 ### ### ### 0.0
2003-Feb-19 Wed 1.2 1.2 ### 1.2 73.7 73.7 0.1
2003-Feb-18 Tue ### 1.2 ### 1.2 ### ### 0.1
2003-Feb-17 Mon 1.21 1.21 ### 1.2 24.5 24.5 0.1
2003-Feb-14 Fri 1.2 1.23 ### 1.23 86.5 86.5 0.1
2003-Feb-13 Thu 1.2 1.2 ### ### 74,940 ### 35.2 35.2 0.0
2003-Feb-12 Wed ### ### ### ### 19,373 0 78.0 78.0 0.0
2003-Feb-11 Tue ### ### ### ### 71,327 0 ### ### 0.0
2003-Feb-10 Mon ### 1.22 ### ### 29.7 29.7 0.0
2003-Feb-07 Fri 1.2 1.21 ### ### ### ### 0.0
2003-Feb-06 Thu 1.21 1.22 1.2 1.21 81.1 81.1 ###
2003-Feb-05 Wed 1.23 1.24 1.21 1.21 23.7 23.7 ###
2003-Feb-04 Tue 1.2 1.24 1.2 1.23 89.3 89.3 0.1
2003-Feb-03 Mon 1.29 1.29 1.25 1.25 12.1 12.1 ###
2003-Jan-31 Fri ### ### ### ### 3.6 3.6 0.0
2003-Jan-30 Thu ### ### ### ### 51,580 0 71.2 71.2 0.0
2003-Jan-29 Wed ### ### ### ### ### ### 0.0
2003-Jan-28 Tue 1.45 1.45 1.4 1.4 48,677 ### 15.3 15.3 ###
2003-Jan-24 Fri 1.5 1.5 1.46 1.46 12.8 12.8 0.1
2003-Jan-23 Thu 1.52 1.52 1.48 1.5 89,974 ### 17.9 17.9 0.1
2003-Jan-22 Wed 1.54 1.56 1.52 1.52 68,374 ### ### ### 0.1
2003-Jan-21 Tue 1.52 1.55 1.52 1.53 49,254 ### 81.1 81.1 ###
2003-Jan-20 Mon 1.5 1.52 1.5 1.52 53,320 ### 82.8 82.8 0.1
2003-Jan-17 Fri 1.48 1.5 1.46 1.49 ### ### ###
2003-Jan-16 Thu 1.5 1.53 1.45 1.49 ### ### ###
2003-Jan-15 Wed 1.45 1.5 1.45 1.5 124,222 183,227 90.9 90.9 0.1
2003-Jan-14 Tue 1.44 1.45 1.44 1.45 103,750 ### ### ### ###
2003-Jan-13 Mon 1.4 1.42 1.4 1.42 49,579 ### 80.8 80.8 ###
2003-Jan-10 Fri ### 1.4 ### 1.4 110,657 77,459 ### ### ###
2003-Jan-09 Thu ### ### ### ### ### ### 0.0
2003-Jan-08 Wed ### ### ### ### ### ### 0.0
2003-Jan-07 Tue 1.4 1.4 ### ### 21.6 21.6 0.0
2003-Jan-06 Mon ### 1.4 ### ### ### ### 0.0
2003-Jan-03 Fri ### ### ### ### ### ### 0.0
2003-Jan-02 Thu 1.4 1.4 ### ### 13.2 13.2 0.0
2002-Dec-31 Tue ### 1.4 ### 1.4 64,153 ### ### ### ###
2002-Dec-30 Mon 1.4 1.4 ### ### 84,658 ### 16.8 16.8 0.0
2002-Dec-27 Fri ### ### ### ### ### ### 0.0
2002-Dec-24 Tue ### ### ### ### 21,970 0 18.8 18.8 0.0
2002-Dec-23 Mon ### ### ### ### 71.0 71.0 0.0
2002-Dec-20 Fri ### 1.4 ### 1.4 ### ### ###
2002-Dec-19 Thu ### 1.4 ### 1.4 ### ### ###
2002-Dec-18 Wed ### 1.4 ### ### 79.6 79.6 0.0
2002-Dec-17 Tue ### ### ### ### ### ### 0.0
2002-Dec-16 Mon ### ### ### ### ### ### 0.0
2002-Dec-13 Fri ### ### ### ### 23.0 23.0 0.0
2002-Dec-12 Thu ### ### ### ### 85.1 85.1 0.0
2002-Dec-11 Wed 1.42 1.42 ### ### 3.3 3.3 0.0
2002-Dec-10 Tue 1.43 1.45 1.41 1.41 49,076 70,178 ### ### ###
2002-Dec-09 Mon ### 1.41 ### 1.41 76,574 53,984 ### ### ###
2002-Dec-06 Fri ### ### ### ### 62,642 0 ### ### 0.0
2002-Dec-05 Thu ### 1.4 ### ### 84.1 84.1 0.0
2002-Dec-04 Wed ### ### ### ### 92.4 92.4 0.0
2002-Dec-03 Tue 1.27 1.28 1.27 1.27 76.7 76.7 ###
2002-Dec-02 Mon 1.26 1.27 1.25 1.27 ### ### ###
2002-Nov-29 Fri 1.24 1.25 1.24 1.25 71.5 71.5 ###
2002-Nov-28 Thu 1.21 1.22 1.21 1.22 ### ### 0.1
2002-Nov-27 Wed 1.22 1.22 1.21 1.21 25.5 25.5 ###
2002-Nov-26 Tue 1.21 1.21 1.21 1.21 75.4 75.4 ###
2002-Nov-25 Mon 1.23 1.25 1.21 1.21 18.9 18.9 ###
2002-Nov-22 Fri 1.23 1.23 1.22 1.22 22,022 26,976 ### ### 0.1
2002-Nov-21 Thu ### 1.23 ### 1.22 44,080 ### ### ### 0.1
2002-Nov-20 Wed ### 1.21 ### ### 10,850 ### 21.2 21.2 0.0
2002-Nov-19 Tue ### 1.21 ### 1.21 90.6 90.6 ###
2002-Nov-18 Mon 1.21 1.21 ### ### 41,074 24,849 14.3 14.3 0.0
2002-Nov-15 Fri 1.22 1.23 1.22 1.22 69.7 69.7 0.1
2002-Nov-14 Thu 1.22 1.22 1.21 1.22 75.1 75.1 0.1
2002-Nov-13 Wed 1.25 1.25 1.21 1.22 30,250 ### ### ### 0.1
2002-Nov-12 Tue 1.21 1.21 1.21 1.21 0 ###
2002-Nov-11 Mon 1.22 1.22 1.2 1.21 ### ### ###
2002-Nov-08 Fri 1.25 1.25 1.22 1.22 ### ### 0.1
2002-Nov-07 Thu 1.23 1.25 1.23 1.25 ### ### ###
2002-Nov-06 Wed 1.25 1.26 1.25 1.26 ### ### ###
2002-Nov-05 Tue 1.25 1.25 1.25 1.25 ### ### ###
2002-Nov-04 Mon 1.26 1.26 1.23 1.23 ### ### 0.1
2002-Nov-01 Fri 1.26 1.26 1.25 1.26 74.6 74.6 ###
2002-Oct-31 Thu 1.26 1.27 1.26 1.27 41,127 52,025 77.2 77.2 ###
2002-Oct-30 Wed 1.26 1.26 1.26 1.26 74.5 74.5 ###
2002-Oct-29 Tue 1.27 1.27 1.26 1.26 ### ### ###
2002-Oct-28 Mon 1.24 1.26 1.24 1.25 78.8 78.8 ###
2002-Oct-25 Fri 1.26 1.26 1.24 1.25 33,350 41,687 23.6 23.6 ###
2002-Oct-24 Thu 1.23 1.25 1.23 1.25 ### ### ###
2002-Oct-23 Wed 1.21 1.23 1.21 1.21 ### ### ###
2002-Oct-22 Tue 1.21 1.22 1.21 1.22 79.4 79.4 0.1
2002-Oct-21 Mon 1.23 1.23 1.21 1.21 ### ### ###
2002-Oct-18 Fri 1.25 1.26 1.25 1.26 78.5 78.5 ###
2002-Oct-17 Thu 1.22 1.22 1.22 1.22 ### ### 0.1
2002-Oct-16 Wed 1.22 1.25 1.22 1.22 66,888 ### 73.1 73.1 0.1
2002-Oct-15 Tue 1.21 1.22 1.21 1.22 ### ### 0.1
2002-Oct-14 Mon 1.2 1.2 1.2 1.2 0 0.1
2002-Oct-11 Fri 1.22 1.22 1.2 1.2 ### ### 0.1
2002-Oct-10 Thu 1.22 1.22 1.2 1.2 18.8 18.8 0.1
2002-Oct-09 Wed 1.25 1.25 1.21 1.21 ### ### ###
2002-Oct-08 Tue 1.25 1.25 1.25 1.25 0 ###
2002-Oct-07 Mon 1.25 1.25 1.25 1.25 ### ### ###
2002-Oct-04 Fri 1.25 1.25 1.23 1.25 ### ### ###
2002-Oct-03 Thu 1.26 1.26 1.25 1.25 ### ### ###
2002-Oct-02 Wed 1.25 1.28 1.25 1.26 ### ### ###
2002-Oct-01 Tue 1.25 1.25 1.22 1.22 34,173 ### ### ### 0.1
2002-Sep-30 Mon 1.27 1.28 1.23 1.23 ### ### 0.1
2002-Sep-27 Fri 1.26 1.29 1.25 1.29 35,283 ### ### ### 0.1
2002-Sep-26 Thu 1.23 1.26 1.23 1.25 27,750 34,548 ### ### ###
2002-Sep-25 Wed 1.22 1.22 ### 1.21 74,821 45,640 34.5 34.5 ###
2002-Sep-24 Tue 1.25 1.25 1.2 1.22 63,253 77,484 ### ### 0.1
2002-Sep-23 Mon 1.26 1.26 1.25 1.25 31.7 31.7 ###
2002-Sep-20 Fri ### ### 1.27 1.27 ### ### ###
2002-Sep-19 Thu ### ### ### ### 61,975 0 23.8 23.8 0.0
2002-Sep-18 Wed ### ### ### ### 27,250 0 ### ### 0.0
2002-Sep-17 Tue 1.29 ### 1.29 1.29 ### ### 0.1
2002-Sep-16 Mon 1.29 1.29 1.29 1.29 ### ### 0.1
2002-Sep-13 Fri 1.29 1.29 1.29 1.29 6,020 ### 69.6 69.6 0.1
2002-Sep-12 Thu ### ### 1.27 ### 144,124 ### 12.9 12.9 0.0
2002-Sep-11 Wed 1.26 ### 1.25 ### ### ### 0.0
2002-Sep-10 Tue ### 1.24 ### 1.24 59,770 37,057 95.9 95.9 0.1
2002-Sep-09 Mon 1.25 1.25 1.2 1.2 111,880 137,053 8.6 8.6 0.1
2002-Sep-06 Fri ### 1.23 ### 1.23 84,989 ### 92.7 92.7 0.1
2002-Sep-05 Thu ### ### ### ### ### ### 0.0
2002-Sep-04 Wed ### ### ### ### 23,750 0 77.3 77.3 0.0
2002-Sep-03 Tue ### ### ### ### 80,580 0 25.5 25.5 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### ### ### 0.0
2002-Aug-29 Thu ### 1.2 ### 1.2 ### ### 0.1
2002-Aug-28 Wed ### 1.2 ### 1.2 ### ### 0.1
2002-Aug-27 Tue 1.2 1.22 1.2 1.2 213,550 ### 72.5 72.5 0.1
2002-Aug-26 Mon 1.2 1.23 1.2 1.23 89.3 89.3 0.1
2002-Aug-23 Fri 1.2 1.23 1.2 1.23 87.8 87.8 0.1
2002-Aug-22 Thu 1.2 1.23 ### 1.23 87.6 87.6 0.1
2002-Aug-21 Wed 1.2 1.2 1.2 1.2 73.6 73.6 0.1
2002-Aug-20 Tue ### 1.2 ### 1.2 78.0 78.0 0.1
2002-Aug-19 Mon 1.2 1.2 ### 1.2 28,274 ### ### ### 0.1
2002-Aug-16 Fri ### 1.2 ### ### ### ### 0.0
2002-Aug-15 Thu 1.2 1.2 ### ### ### ### 0.0
2002-Aug-14 Wed 1.22 1.22 1.2 1.2 15.9 15.9 0.1
2002-Aug-13 Tue 1.23 1.23 1.21 1.21 17.1 17.1 ###
2002-Aug-12 Mon 1.23 1.25 1.23 1.23 20,620 ### 74.2 74.2 0.1
2002-Aug-09 Fri 1.25 1.25 1.25 1.25 23,750 29,687 69.8 69.8 ###
2002-Aug-08 Thu 1.25 1.26 1.24 1.24 ### ### 0.1
2002-Aug-07 Wed 1.27 1.27 1.27 1.27 71.9 71.9 ###
2002-Aug-06 Tue 1.27 1.27 1.23 1.23 ### ### 0.1
2002-Aug-05 Mon 1.29 ### 1.28 1.28 17,750 ### 31.1 31.1 ###
2002-Aug-02 Fri 1.27 ### 1.27 ### ### ### 0.0
2002-Aug-01 Thu 1.29 ### 1.29 1.29 17,851 ### 75.0 75.0 0.1
2002-Jul-31 Wed 1.27 1.28 1.27 1.28 ### ### ###
2002-Jul-30 Tue 1.28 1.29 1.27 1.27 29,550 37,824 28.1 28.1 ###
2002-Jul-29 Mon 1.27 1.27 1.26 1.26 ### ### ###
2002-Jul-26 Fri 1.29 1.29 1.26 1.26 16,350 20,846 ### ### ###
2002-Jul-25 Thu 1.23 1.29 1.23 1.29 ### ### 0.1
2002-Jul-24 Wed 1.25 1.25 1.22 1.22 26.2 26.2 0.1
2002-Jul-23 Tue 1.21 1.21 1.2 1.2 ### ### 0.1
2002-Jul-22 Mon 1.22 1.22 1.2 1.21 ### ### ###
2002-Jul-19 Fri 1.26 1.26 1.25 1.25 ### ### ###
2002-Jul-18 Thu 1.26 1.26 1.26 1.26 ### ### ###
2002-Jul-17 Wed 1.25 1.25 1.25 1.25 86.9 86.9 ###
2002-Jul-16 Tue 1.27 1.27 1.26 1.26 ### ### ###
2002-Jul-15 Mon 1.27 1.27 1.27 1.27 ### ### ###
2002-Jul-12 Fri 1.29 1.29 1.27 1.27 18.1 18.1 ###
2002-Jul-11 Thu ### ### 1.28 1.28 135,122 86,478 ### ### ###
2002-Jul-10 Wed ### ### ### ### ### ### 0.0
2002-Jul-09 Tue ### ### ### ### 21,745 0 ### ### 0.0
2002-Jul-08 Mon ### ### ### ### 73.1 73.1 0.0
2002-Jul-05 Fri ### ### ### ### 84.7 84.7 0.0
2002-Jul-04 Thu ### ### ### ### 91.5 91.5 0.0
2002-Jul-03 Wed ### ### ### ### 3,050 0 75.8 75.8 0.0
2002-Jul-02 Tue ### ### ### ### 17,285 0 ### ### 0.0
2002-Jul-01 Mon ### ### ### ### 82.0 82.0 0.0


1 2 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 11:02:32 thru 2024-04-19 11:02:33 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000