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 25-May-16 08:56:28 PM AEST

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

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

(MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP Daily Prices...

     Prev Section TOC    Company Info for MCG    Limits Next Section


Company Details for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP

Listing Code MCG
Listing Name MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP
GICS Sector Media
ISIN Name MACQUARIE COMMUNICA.
ISIN Security STAPLED SECURITIES
ISIN Code AU000000MCG1


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for MCG .. Wednesday 8th July 2009

MCG 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 0.74 4,780 0.4
MAX ### ### ###


Font Format Legend

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


End of day Prices (full format),

19200 Days for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-1.6183
2009-Jul-24 Fri ### ### ### ### 0 0.0
2009-Jul-23 Thu ### ### ### ### 0 0.0
2009-Jul-22 Wed ### ### ### ### 0 0.0
2009-Jul-21 Tue ### ### ### ### 0 0.0
2009-Jul-20 Mon ### ### ### ### 0 0.0
2009-Jul-17 Fri ### ### ### ### 0 0.0
2009-Jul-16 Thu ### ### ### ### 0 0.0
2009-Jul-15 Wed ### ### ### ### 0 0.0
2009-Jul-14 Tue ### ### ### ### 0 0.0
2009-Jul-13 Mon ### ### ### ### 0 0.0
2009-Jul-10 Fri ### ### ### ### 0 0.0
2009-Jul-09 Thu ### ### ### ### 0 0.0
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### 3 ### ### 77.9 77.9 0.0
2009-Jul-06 Mon ### ### ### ### 78.5 78.5 0.0
2009-Jul-03 Fri ### ### ### ### 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### ### ### ### 0.0
2009-Jul-01 Wed ### ### ### ### 71.7 71.7 0.0
2009-Jun-30 Tue ### ### ### ### 28,913,344 0 70.2 70.2 0.0
2009-Jun-29 Mon ### ### ### ### 2,389,072 0 80.4 80.4 0.0
2009-Jun-26 Fri ### ### ### ### 8,705,324 0 ### ### 0.0
2009-Jun-25 Thu ### ### ### ### ### ### 0.0
2009-Jun-24 Wed ### ### ### ### ### ### 0.0
2009-Jun-23 Tue ### ### ### ### 45.0 45.0 0.0
2009-Jun-22 Mon ### ### ### ### 14,099,173 0 ### ### 0.0
2009-Jun-19 Fri ### ### ### ### 8,456,671 0 37.7 37.7 0.0
2009-Jun-18 Thu ### ### ### ### 36,433,057 0 ### ### 0.0
2009-Jun-17 Wed ### ### ### ### 20,045,949 0 ### ### 0.0
2009-Jun-16 Tue ### ### ### ### ### ### 0.0
2009-Jun-15 Mon 2.26 ### 2.26 ### ### ### 0.0
2009-Jun-12 Fri ### ### 2.23 2.27 4,323,144 ### ### ### 0.2
2009-Jun-11 Thu ### ### 2.29 ### ### ### 0.0
2009-Jun-10 Wed 2.4 2.4 ### ### ### ### 0.0
2009-Jun-09 Tue ### 2.42 ### 2.4 ### ### ###
2009-Jun-05 Fri 2.41 2.43 ### ### 25.7 25.7 0.0
2009-Jun-04 Thu 2.43 2.45 2.43 2.43 ### ### ###
2009-Jun-03 Wed 2.42 2.45 2.42 2.45 68.2 68.2 0.2
2009-Jun-02 Tue 2.41 2.44 2.41 2.44 1,796,484 4,356,473 73.5 73.5 0.2
2009-Jun-01 Mon 2.41 2.44 2.4 2.42 1,734,321 4,197,056 63.2 63.2 0.2
2009-May-29 Fri 2.41 2.44 2.4 2.41 2,273,649 ### ### ### 0.2
2009-May-28 Thu 2.41 2.44 2.41 2.42 1,732,783 ### 73.3 73.3 0.2
2009-May-27 Wed 2.42 2.43 2.41 2.43 ### ### ###
2009-May-26 Tue 2.4 2.42 ### 2.42 73.5 73.5 0.2
2009-May-25 Mon ### 2.44 ### ### 1,493,872 1,822,523 82.8 82.8 0.0
2009-May-22 Fri ### ### ### ### 73.9 73.9 0.0
2009-May-21 Thu ### ### ### ### 3,301,249 0 71.8 71.8 0.0
2009-May-20 Wed ### ### ### ### 1,245,051 0 77.0 77.0 0.0
2009-May-19 Tue ### ### ### ### ### ### 0.0
2009-May-18 Mon 2.29 ### 2.28 2.28 ### ### 0.2
2009-May-15 Fri ### ### 2.28 2.28 ### ### 0.2
2009-May-14 Thu 2.28 ### 2.28 ### 2,433,052 2,773,679 84.9 84.9 0.0
2009-May-13 Wed ### ### 2.28 2.29 2,684,427 3,060,246 30.5 30.5 ###
2009-May-12 Tue ### ### ### ### 1,908,370 0 ### ### 0.0
2009-May-11 Mon ### ### ### ### 70.1 70.1 0.0
2009-May-08 Fri ### ### ### ### 980,840 0 21.7 21.7 0.0
2009-May-07 Thu ### ### ### ### 63.8 63.8 0.0
2009-May-06 Wed 2.29 ### 2.29 ### 2,124,981 ### ### ### 0.0
2009-May-05 Tue ### ### 2.28 2.29 ### ### ###
2009-May-04 Mon 2.29 ### 2.28 ### ### ### 0.0
2009-May-01 Fri 2.26 ### 2.26 2.29 ### ### ###
2009-Apr-30 Thu 2.24 2.29 2.23 2.25 3,590,748 ### 67.3 67.3 ###
2009-Apr-29 Wed 2.23 2.24 2.21 2.23 2,976,444 6,622,587 64.1 64.1 ###
2009-Apr-28 Tue 2.2 2.25 ### 2.23 ### ### ###
2009-Apr-27 Mon 2.2 2.2 ### 2.2 ### ### 0.2
2009-Apr-24 Fri 2.2 2.21 ### ### 2,804,789 ### ### ### 0.0
2009-Apr-23 Thu 2.21 2.21 ### 2.2 2,551,128 ### ### ### 0.2
2009-Apr-22 Wed 2.2 2.22 ### 2.21 74.1 74.1 0.2
2009-Apr-21 Tue ### 2.22 ### ### 897,355 ### ### ### 0.0
2009-Apr-20 Mon 2.2 2.22 ### 2.2 74.2 74.2 0.2
2009-Apr-17 Fri ### 2.21 ### ### 1,601,871 ### 72.9 72.9 0.0
2009-Apr-16 Thu 2.21 2.21 ### ### 1,195,944 ### 15.7 15.7 0.0
2009-Apr-15 Wed ### 2.2 ### ### 65.2 65.2 0.0
2009-Apr-14 Tue 2.2 2.24 ### ### 1,622,741 ### 26.9 26.9 0.0
2009-Apr-09 Thu 2.24 2.25 2.2 2.23 1,674,183 3,725,057 23.8 23.8 ###
2009-Apr-08 Wed 2.24 2.24 ### 2.22 ### ### 0.2
2009-Apr-07 Tue ### 2.25 ### 2.25 86.4 86.4 ###
2009-Apr-06 Mon ### 2.22 ### ### 2,531,785 2,810,281 66.1 66.1 0.0
2009-Apr-03 Fri 2.24 2.24 ### ### 2,242,974 ### 12.9 12.9 0.0
2009-Apr-02 Thu 2.24 2.25 2.2 2.22 ### ### 0.2
2009-Apr-01 Wed 2.28 2.29 2.21 2.25 ### ### ###
2009-Mar-31 Tue ### ### 1.45 2.29 ### ### ###
2009-Mar-30 Mon 1.55 1.575 ### ### 1,684,556 1,326,587 ### ### 0.0
2009-Mar-27 Fri 1.46 ### 1.44 1.52 84.5 84.5 0.1
2009-Mar-26 Thu ### 1.47 ### 1.45 76.2 76.2 ###
2009-Mar-25 Wed 1.45 1.49 ### 1.41 13.9 13.9 ###
2009-Mar-24 Tue ### ### 1.41 1.42 2,351,244 1,657,627 ### ### ###
2009-Mar-23 Mon 1.71 ### 1.55 ### 15.3 15.3 0.0
2009-Mar-20 Fri ### 1.75 ### 1.75 ### ### 0.1
2009-Mar-19 Thu ### ### ### ### ### ### 0.0
2009-Mar-18 Wed ### ### ### ### 75.0 75.0 0.0
2009-Mar-17 Tue 1.2 ### ### ### 3,546,158 0 94.4 94.4 0.0
2009-Mar-16 Mon ### 1.225 ### ### ### ### 0.0
2009-Mar-13 Fri ### ### 0.955 1.025 2,157,559 ### 88.5 88.5 ###
2009-Mar-12 Thu 0.955 ### ### ### 76.1 76.1 0.0
2009-Mar-11 Wed ### ### ### 0.955 1,322,523 0 8.3 8.3 0.1
2009-Mar-10 Tue ### ### 1 ### 1,620,456 810,228 25.3 25.3 0.0
2009-Mar-09 Mon ### ### ### ### 1,178,429 0 14.4 14.4 0.0
2009-Mar-06 Fri ### 1.025 0.89 ### ### ### 0.0
2009-Mar-05 Thu 0.85 0.945 0.825 ### 2,014,786 1,783,085 96.7 96.7 0.0
2009-Mar-04 Wed ### ### ### 0.84 1,147,583 0 87.6 87.6 ###
2009-Mar-03 Tue 0.84 0.84 ### 0.825 3,367,020 1,414,148 26.0 26.0 0.1
2009-Mar-02 Mon 0.83 0.87 0.83 0.85 88.8 88.8 ###
2009-Feb-27 Fri 0.84 0.85 0.82 0.83 23.8 23.8 ###
2009-Feb-26 Thu 0.85 0.89 0.845 0.845 1,868,451 1,620,881 ### ### ###
2009-Feb-25 Wed 0.82 0.87 0.82 0.86 3,339,989 ### ### ### ###
2009-Feb-24 Tue 0.84 ### 0.81 0.87 2,043,020 827,423 ### ### 0.1
2009-Feb-23 Mon 0.87 0.88 0.84 0.86 2,786,451 2,396,347 35.6 35.6 ###
2009-Feb-20 Fri ### ### 0.86 ### 17.2 17.2 0.0
2009-Feb-19 Thu 0.83 ### 0.83 ### 3,161,444 ### 93.3 93.3 0.0
2009-Feb-18 Wed 0.82 0.83 0.79 0.825 75.0 75.0 0.1
2009-Feb-17 Tue 0.83 0.85 ### 0.83 79.0 79.0 ###
2009-Feb-16 Mon 0.83 0.86 ### 0.82 28.5 28.5 0.1
2009-Feb-13 Fri 0.79 0.88 0.79 0.84 1,660,080 ### ### ### ###
2009-Feb-12 Thu 0.78 0.81 0.76 0.785 ### ### ###
2009-Feb-11 Wed 0.785 ### 0.76 0.78 ### ### 0.1
2009-Feb-10 Tue 0.82 0.83 0.8 0.82 75.8 75.8 0.1
2009-Feb-09 Mon 0.825 0.83 0.8 0.83 505,744 412,181 ### ### ###
2009-Feb-06 Fri 0.83 0.85 ### ### 972,658 413,379 ### ### 0.0
2009-Feb-05 Thu 0.89 0.89 ### ### 485,184 ### ### ### 0.0
2009-Feb-04 Wed ### ### 0.89 0.89 30.4 30.4 ###
2009-Feb-03 Tue ### ### ### ### ### ### 0.0
2009-Feb-02 Mon ### ### ### ### ### ### 0.0
2009-Jan-30 Fri ### ### 0.925 ### 1,104,470 ### 24.2 24.2 0.0
2009-Jan-29 Thu ### ### ### 0.945 1,025,750 0 ### ### 0.1
2009-Jan-28 Wed ### ### 0.88 ### 74.5 74.5 0.0
2009-Jan-27 Tue ### ### ### ### 723,583 0 33.5 33.5 0.0
2009-Jan-23 Fri ### 0.945 0.88 ### 1,545,887 1,410,621 45.4 45.4 0.0
2009-Jan-22 Thu ### 0.955 0.86 ### 556,647 505,157 29.5 29.5 0.0
2009-Jan-21 Wed ### 0.945 ### 0.925 626,620 296,077 ### ### ###
2009-Jan-20 Tue 0.955 ### 0.925 0.925 24.5 24.5 ###
2009-Jan-19 Mon 0.945 ### 0.945 ### 959,177 ### ### ### 0.0
2009-Jan-16 Fri ### ### 0.89 ### 1,771,871 788,482 ### ### 0.0
2009-Jan-15 Thu 0.86 ### 0.845 0.885 90.4 90.4 ###
2009-Jan-14 Wed 0.85 0.89 0.845 0.89 803,426 696,972 89.4 89.4 ###
2009-Jan-13 Tue 0.85 0.86 0.83 0.845 377,551 ### ### ### ###
2009-Jan-12 Mon 0.87 ### 0.855 0.855 801,076 342,459 24.0 24.0 ###
2009-Jan-09 Fri 0.88 ### 0.87 0.885 1,660,645 722,380 71.8 71.8 ###
2009-Jan-08 Thu 0.86 0.885 0.86 0.88 ### ### 0.1
2009-Jan-07 Wed 0.89 0.89 0.87 0.87 1,017,343 ### 18.3 18.3 0.1
2009-Jan-06 Tue ### ### ### 0.875 70.5 70.5 0.1
2009-Jan-05 Mon ### ### 0.855 0.855 900,426 ### ### ### ###
2009-Jan-02 Fri 0.875 0.885 0.84 ### 548,347 472,949 18.5 18.5 0.0
2008-Dec-31 Wed 0.83 0.85 0.83 0.845 722,945 607,273 ### ### ###
2008-Dec-30 Tue 0.83 0.84 0.825 0.84 ### ### ###
2008-Dec-29 Mon 0.89 0.89 0.82 0.84 309,585 ### ### ### ###
2008-Dec-24 Wed 0.83 0.87 ### 0.87 ### ### 0.1
2008-Dec-23 Tue 0.84 ### 0.8 0.83 965,673 ### 29.7 29.7 ###
2008-Dec-22 Mon ### ### 0.86 0.89 784,353 337,271 ### ### ###
2008-Dec-19 Fri 0.86 ### 0.84 0.86 1,569,249 659,084 ### ### ###
2008-Dec-18 Thu 0.84 0.875 0.825 0.87 4,910,747 ### ### ### 0.1
2008-Dec-17 Wed ### 0.85 ### 0.82 84.5 84.5 0.1
2008-Dec-16 Tue 0.86 0.86 ### ### 9.5 9.5 0.0
2008-Dec-15 Mon 0.81 0.87 0.81 ### 1,586,956 1,333,043 ### ### 0.0
2008-Dec-12 Fri 0.78 0.81 0.77 0.78 ### ### 0.1
2008-Dec-11 Thu 0.84 0.84 0.78 0.8 ### ### 0.1
2008-Dec-10 Wed 0.78 0.825 0.775 0.82 88.4 88.4 0.1
2008-Dec-09 Tue ### 0.82 0.78 ### 1,835,526 1,468,420 ### ### 0.0
2008-Dec-08 Mon 0.8 0.855 0.8 0.825 2,293,226 1,897,644 83.3 83.3 0.1
2008-Dec-05 Fri 0.81 0.81 0.77 0.79 26.7 26.7 ###
2008-Dec-04 Thu ### ### 0.79 0.8 ### ### 0.1
2008-Dec-03 Wed 0.83 0.83 0.79 0.8 21.7 21.7 0.1
2008-Dec-02 Tue 0.8 0.845 0.78 0.83 1,890,544 ### 87.8 87.8 ###
2008-Dec-01 Mon 0.82 0.85 0.81 ### 1,969,720 ### 33.9 33.9 0.0
2008-Nov-28 Fri 0.79 0.83 0.78 0.81 75.7 75.7 0.1
2008-Nov-27 Thu 0.825 0.825 0.755 0.755 1,214,571 ### ### ### ###
2008-Nov-26 Wed ### 0.875 0.8 0.81 1,595,672 1,336,375 14.2 14.2 0.1
2008-Nov-25 Tue 0.82 ### ### 0.85 3,505,587 0 83.5 83.5 ###
2008-Nov-24 Mon ### ### 0.74 0.78 2,621,523 ### ### ### 0.1
2008-Nov-21 Fri ### ### ### ### 5,645,947 0 ### ### 0.0
2008-Nov-20 Thu ### ### 0.925 ### ### ### 0.0
2008-Nov-19 Wed 1 1 ### 0.955 26.4 26.4 0.1
2008-Nov-18 Tue ### ### ### ### 95.0 95.0 0.0
2008-Nov-17 Mon 0.945 ### 0.88 ### 41.8 41.8 0.0
2008-Nov-14 Fri ### 1.2 ### ### 3.4 3.4 0.0
2008-Nov-13 Thu ### ### ### ### ### ### 0.0
2008-Nov-12 Wed ### ### ### 1.23 1,171,340 0 14.2 14.2 0.1
2008-Nov-11 Tue 1.44 1.485 1.255 1.28 ### ### ###
2008-Nov-10 Mon 1.5 1.5 ### 1.47 ### ### ###
2008-Nov-07 Fri 1.46 1.5 1.385 1.455 ### ### ###
2008-Nov-06 Thu 1.5 1.555 1.48 1.52 ### ### 0.1
2008-Nov-05 Wed 1.555 ### 1.5 1.55 31.6 31.6 ###
2008-Nov-04 Tue ### 1.625 1.485 1.5 7.6 7.6 0.1
2008-Nov-03 Mon ### 1.675 1.555 ### ### ### 0.0
2008-Oct-31 Fri 1.46 2 1.46 ### 90.3 90.3 0.0
2008-Oct-30 Thu ### 1.43 ### ### 1,737,943 1,242,629 79.7 79.7 0.0
2008-Oct-29 Wed 1.5 1.54 ### ### 2,193,772 ### ### ### 0.0
2008-Oct-28 Tue 1.5 1.53 1.4 1.45 3,325,543 4,871,920 ### ### ###
2008-Oct-27 Mon 1.56 1.58 1.42 1.5 2,547,185 3,820,777 ### ### 0.1
2008-Oct-24 Fri 1.71 1.78 ### ### 28.4 28.4 0.0
2008-Oct-23 Thu 1.85 1.86 1.725 1.725 13.8 13.8 ###
2008-Oct-22 Wed 1.925 ### ### ### 1,054,425 0 41.9 41.9 0.0
2008-Oct-21 Tue ### ### ### ### 1,357,287 0 26.0 26.0 0.0
2008-Oct-20 Mon ### ### ### ### 1,368,148 0 75.7 75.7 0.0
2008-Oct-17 Fri ### ### 1.845 ### ### ### 0.0
2008-Oct-16 Thu ### 2 ### 1.985 94.8 94.8 ###
2008-Oct-15 Wed ### ### ### ### 2,463,755 0 36.2 36.2 0.0
2008-Oct-14 Tue 2.28 2.28 ### ### ### ### 0.0
2008-Oct-13 Mon 2.4 2.4 ### ### ### ### 0.0
2008-Oct-10 Fri ### 2.23 ### ### 1,989,671 2,218,483 ### ### 0.0
2008-Oct-09 Thu 2.2 2.29 2.2 2.24 ### ### ###
2008-Oct-08 Wed ### ### 2.22 2.22 23.6 23.6 0.2
2008-Oct-07 Tue 2.27 2.59 2.22 2.48 1,675,229 4,028,925 91.8 91.8 0.2
2008-Oct-06 Mon 2.58 ### 2.45 2.45 ### ### 0.2
2008-Oct-03 Fri ### ### ### ### 605,423 0 ### ### 0.0
2008-Oct-02 Thu ### 2.72 2.59 ### 625,582 1,660,920 ### ### 0.0
2008-Oct-01 Wed ### ### ### ### ### ### 0.0
2008-Sep-30 Tue 2.4 2.7 ### 2.54 716,221 ### 82.1 82.1 ###
2008-Sep-29 Mon ### ### ### ### 1,301,223 0 85.2 85.2 0.0
2008-Sep-26 Fri 2.72 2.72 ### ### 794,653 1,080,728 17.0 17.0 0.0
2008-Sep-25 Thu ### 2.7 ### 2.7 74.5 74.5 0.2
2008-Sep-24 Wed 2.51 2.71 2.51 ### ### ### 0.0
2008-Sep-23 Tue ### ### 2.52 2.55 16.2 16.2 0.2
2008-Sep-22 Mon ### ### ### 2.77 14.7 14.7 0.2
2008-Sep-19 Fri ### 2.79 2.58 2.78 4,510,842 ### 86.5 86.5 0.2
2008-Sep-18 Thu 2.54 2.54 2.24 2.4 ### ### ###
2008-Sep-17 Wed 2.85 2.88 ### ### ### ### 0.0
2008-Sep-16 Tue ### ### 2.76 2.82 23.7 23.7 ###
2008-Sep-15 Mon 3 3 ### ### 1,694,523 2,541,784 37.4 37.4 0.0
2008-Sep-12 Fri ### ### ### ### 31.9 31.9 0.0
2008-Sep-11 Thu ### ### ### ### 84.9 84.9 0.0
2008-Sep-10 Wed ### ### ### 3 1,524,670 0 ### ### 0.2
2008-Sep-09 Tue ### ### ### ### 23.6 23.6 0.0
2008-Sep-08 Mon ### ### ### ### ### ### 0.0
2008-Sep-05 Fri ### ### ### ### 1,317,688 0 ### ### 0.0
2008-Sep-04 Thu ### ### ### ### 3,774,057 0 ### ### 0.0
2008-Sep-03 Wed ### ### ### ### ### ### 0.0
2008-Sep-02 Tue 3 ### ### ### ### ### 0.0
2008-Sep-01 Mon ### ### ### 3 1,648,586 0 17.9 17.9 0.2
2008-Aug-29 Fri ### ### ### 3 17.0 17.0 0.2
2008-Aug-28 Thu ### ### ### ### 3,120,756 0 74.5 74.5 0.0
2008-Aug-27 Wed 3 ### ### ### 21.5 21.5 0.0
2008-Aug-26 Tue ### ### ### ### ### ### 0.0
2008-Aug-25 Mon ### 3 ### ### ### ### 0.0
2008-Aug-22 Fri 3.2 ### ### 2.72 0.4 0.4 0.2
2008-Aug-21 Thu 3.28 ### 3.22 ### 80.9 80.9 0.0
2008-Aug-20 Wed ### ### ### 3.25 90.3 90.3 0.2
2008-Aug-19 Tue ### ### ### ### ### ### 0.0
2008-Aug-18 Mon ### 3.45 ### 3.42 81.8 81.8 0.2
2008-Aug-15 Fri 3.42 3.45 ### 3.42 ### ### 0.2
2008-Aug-14 Thu 3.41 3.49 3.4 3.49 1,176,774 4,053,986 80.3 80.3 ###
2008-Aug-13 Wed ### 3.46 ### 3.4 79.9 79.9 0.2
2008-Aug-12 Tue ### 3.56 ### 3.5 92.5 92.5 0.3
2008-Aug-11 Mon 3.28 ### 3.27 ### 82.5 82.5 0.0
2008-Aug-08 Fri ### 3.22 ### 3.2 1,333,324 2,146,651 ### ### 0.2
2008-Aug-07 Thu ### 3.24 ### ### ### ### 0.0
2008-Aug-06 Wed ### 3.42 ### 3.27 ### ### ###
2008-Aug-05 Tue 2.82 ### 2.74 ### ### ### 0.0
2008-Aug-04 Mon 2.86 2.87 2.82 2.83 ### ### 0.2
2008-Aug-01 Fri 2.86 2.88 2.76 2.83 30.9 30.9 0.2
2008-Jul-31 Thu ### ### 2.84 ### 15.7 15.7 0.0
2008-Jul-30 Wed ### ### ### ### 30.6 30.6 0.0
2008-Jul-29 Tue ### ### ### ### 2,710,453 0 ### ### 0.0
2008-Jul-28 Mon ### 3.21 ### ### 1,759,278 2,823,641 30.1 30.1 0.0
2008-Jul-25 Fri ### 3.4 ### 3.23 ### ### ###
2008-Jul-24 Thu ### 3.28 ### 3.24 76.3 76.3 ###
2008-Jul-23 Wed ### 3.2 ### ### 1,623,159 2,597,054 ### ### 0.0
2008-Jul-22 Tue ### 3.25 ### ### ### ### 0.0
2008-Jul-21 Mon ### 3.25 ### 3.25 84.0 84.0 0.2
2008-Jul-18 Fri ### ### ### ### 38.2 38.2 0.0
2008-Jul-17 Thu ### ### ### ### 77.5 77.5 0.0
2008-Jul-16 Wed 2.86 ### 2.86 ### 1,737,586 2,484,747 92.9 92.9 0.0
2008-Jul-15 Tue ### ### 2.89 ### 1,095,155 ### ### ### 0.0
2008-Jul-14 Mon ### ### ### ### ### ### 0.0
2008-Jul-11 Fri 3.2 3.24 ### ### ### ### 0.0
2008-Jul-10 Thu ### 3.26 ### ### ### ### 0.0
2008-Jul-09 Wed ### ### ### 3.2 95.5 95.5 0.2
2008-Jul-08 Tue ### ### ### 3 25.2 25.2 0.2
2008-Jul-07 Mon ### ### ### ### 77.9 77.9 0.0
2008-Jul-04 Fri ### ### ### ### ### ### 0.0
2008-Jul-03 Thu ### 3.22 ### ### 1,413,187 ### 93.6 93.6 0.0
2008-Jul-02 Wed 3 ### 2.89 ### ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 1,074,674 0 ### ### 0.0
2008-Jun-30 Mon ### 3.24 ### ### ### ### 0.0
2008-Jun-27 Fri 3 ### ### ### 1,568,682 0 ### ### 0.0
2008-Jun-26 Thu ### ### ### ### 1,903,424 0 ### ### 0.0
2008-Jun-25 Wed ### ### ### ### 1,655,125 0 ### ### 0.0
2008-Jun-24 Tue ### ### ### ### 1,699,174 0 83.6 83.6 0.0
2008-Jun-23 Mon 3.22 ### ### 3.24 ### ### ###
2008-Jun-20 Fri 3.45 3.49 3.29 ### 25.0 25.0 0.0
2008-Jun-19 Thu 3.52 ### 3.43 3.45 4,404,920 ### ### ### ###
2008-Jun-18 Wed 3.5 3.74 3.47 ### 3,611,571 ### ### ### 0.0
2008-Jun-17 Tue 3.5 3.54 3.4 3.46 28.4 28.4 0.2
2008-Jun-16 Mon ### 3.47 ### 3.44 87.1 87.1 0.2
2008-Jun-13 Fri 3.2 3.43 ### 3.43 ### ### 0.2
2008-Jun-12 Thu ### ### 3.21 3.26 3,507,346 ### 26.9 26.9 0.2
2008-Jun-11 Wed 3.51 3.54 3.4 3.4 2,456,073 8,522,573 20.7 20.7 0.2
2008-Jun-10 Tue 3.51 3.59 3.4 3.56 83.8 83.8 0.3
2008-Jun-06 Fri 3.7 3.76 ### 3.72 1,872,844 3,520,946 75.1 75.1 0.3
2008-Jun-05 Thu ### ### 3.54 ### 2,019,529 ### 86.5 86.5 0.0
2008-Jun-04 Wed 3.56 ### 3.54 ### 2,345,427 ### 81.0 81.0 0.0
2008-Jun-03 Tue 3.51 ### 3.51 3.54 ### ### 0.3
2008-Jun-02 Mon 3.56 3.58 3.51 3.57 2,084,983 ### 74.0 74.0 0.3
2008-May-30 Fri 3.55 3.58 3.5 3.56 66.3 66.3 0.3
2008-May-29 Thu ### 3.55 ### 3.45 ### ### ###
2008-May-28 Wed 3.56 3.58 ### ### ### ### 0.0
2008-May-27 Tue ### ### 3.51 3.51 20.4 20.4 ###
2008-May-26 Mon 3.56 3.76 3.52 3.52 4,368,085 15,899,829 ### ### ###
2008-May-23 Fri 4 4 3.5 ### 3.0 3.0 0.0
2008-May-22 Thu ### ### ### ### ### ### 0.0
2008-May-21 Wed ### ### 4 ### 1,318,672 2,637,344 68.6 68.6 0.0
2008-May-20 Tue ### ### ### ### 995,179 0 18.0 18.0 0.0
2008-May-19 Mon ### 4.2 ### ### 67.2 67.2 0.0
2008-May-16 Fri ### 4.2 ### ### 1,861,787 3,909,752 17.9 17.9 0.0
2008-May-15 Thu 4.28 4.29 ### ### 1,669,323 ### ### ### 0.0
2008-May-14 Wed ### ### 4.26 ### 2,120,078 ### ### ### 0.0
2008-May-13 Tue 4.25 ### 4.21 ### 84.0 84.0 0.0
2008-May-12 Mon 4.24 ### ### 4.27 ### ### ###
2008-May-09 Fri ### ### ### 4.27 1,424,578 0 ### ### ###
2008-May-08 Thu ### ### ### ### ### ### 0.0
2008-May-07 Wed 4.24 4.28 ### ### 1,955,241 ### ### ### 0.0
2008-May-06 Tue 4.4 4.46 ### ### 1,337,381 2,982,359 7.8 7.8 0.0
2008-May-05 Mon 4.46 4.55 ### ### 1,286,673 2,927,181 ### ### 0.0
2008-May-02 Fri 4.5 ### 4.45 4.45 1,141,940 ### 25.2 25.2 0.3
2008-May-01 Thu 4.52 4.53 4.44 4.46 1,673,279 7,504,656 ### ### 0.3
2008-Apr-30 Wed 4.43 4.54 4.41 4.49 1,738,948 ### ### ### ###
2008-Apr-29 Tue 4.48 ### 4.41 4.52 1,828,288 4,031,375 ### ### 0.3
2008-Apr-28 Mon 4.57 ### ### 4.47 2,089,955 0 ### ### ###
2008-Apr-24 Thu 4.58 ### 4.47 4.56 1,469,057 3,283,342 33.8 33.8 0.3
2008-Apr-23 Wed 4.5 ### 4.48 ### 1,218,245 ### 86.2 86.2 0.0
2008-Apr-22 Tue ### 4.81 4.49 ### 1,503,340 ### 23.7 23.7 0.0
2008-Apr-21 Mon 4.73 4.85 ### 4.76 ### ### ###
2008-Apr-18 Fri 4.75 4.84 4.53 4.59 ### ### 0.3
2008-Apr-17 Thu ### ### 4.5 4.58 26.3 26.3 0.3
2008-Apr-16 Wed ### 4.56 ### 4.45 ### ### 0.3
2008-Apr-15 Tue ### 4.4 ### ### 18.5 18.5 0.0
2008-Apr-14 Mon ### 4.4 4.2 ### 1,058,682 ### 34.9 34.9 0.0
2008-Apr-11 Fri 4.42 4.48 4.28 4.41 924,855 ### 35.8 35.8 ###
2008-Apr-10 Thu ### 4.46 4.26 ### 1,410,086 6,147,974 ### ### 0.0
2008-Apr-09 Wed 4.42 4.42 4.2 ### 35.5 35.5 0.0
2008-Apr-08 Tue 4.56 4.58 4.42 4.47 22.8 22.8 ###
2008-Apr-07 Mon 4.5 ### 4.44 4.56 2,424,174 ### ### ### 0.3
2008-Apr-04 Fri ### ### 4.51 4.54 ### ### 0.3
2008-Apr-03 Thu 4.45 ### 4.41 4.55 79.5 79.5 0.3
2008-Apr-02 Wed 4.4 4.5 ### ### 39.4 39.4 0.0
2008-Apr-01 Tue 4.25 4.28 4.2 4.25 1,496,722 ### ### ### ###
2008-Mar-31 Mon ### 4.23 ### 4.2 1,598,121 3,380,025 75.6 75.6 ###
2008-Mar-28 Fri ### 4.27 ### ### 797,441 ### ### ### 0.0
2008-Mar-27 Thu 4.25 ### ### ### ### ### 0.0
2008-Mar-26 Wed ### ### ### ### 85.1 85.1 0.0
2008-Mar-25 Tue ### 4.2 ### ### 26.8 26.8 0.0
2008-Mar-20 Thu 3.85 ### 3.84 ### 83.1 83.1 0.0
2008-Mar-19 Wed ### 4 3.86 ### ### ### 0.0
2008-Mar-18 Tue ### ### 3.8 3.85 3,055,556 5,805,556 31.5 31.5 0.3
2008-Mar-17 Mon ### ### 3.86 ### 2,764,882 5,336,222 ### ### 0.0
2008-Mar-14 Fri ### ### 3.86 ### 2,710,442 5,231,153 ### ### 0.0
2008-Mar-13 Thu ### ### ### ### 4,340,370 0 77.5 77.5 0.0
2008-Mar-12 Wed ### ### ### 4.21 75.2 75.2 ###
2008-Mar-11 Tue ### ### 3.87 ### 1,914,541 ### ### ### 0.0
2008-Mar-10 Mon ### ### ### ### 81.9 81.9 0.0
2008-Mar-07 Fri 4.2 4.23 ### ### 32.6 32.6 0.0
2008-Mar-06 Thu ### ### ### ### 69.0 69.0 0.0
2008-Mar-05 Wed 4.5 4.51 ### ### 26.1 26.1 0.0
2008-Mar-04 Tue ### ### 4.5 4.5 29.7 29.7 ###
2008-Mar-03 Mon ### ### 4.51 ### ### ### 0.0
2008-Feb-29 Fri 4.8 4.84 ### ### ### ### 0.0
2008-Feb-28 Thu ### ### 4.85 4.85 1,183,027 2,868,840 ### ### ###
2008-Feb-27 Wed 5 ### 4.89 5 990,083 2,420,752 65.9 65.9 0.4
2008-Feb-26 Tue ### ### ### 5 33.9 33.9 0.4
2008-Feb-25 Mon ### ### 4.87 ### 26.2 26.2 0.0
2008-Feb-22 Fri ### ### ### ### ### ### 0.0
2008-Feb-21 Thu ### 5.21 ### ### 1,623,628 4,229,550 ### ### 0.0
2008-Feb-20 Wed ### ### ### ### 1,763,428 0 39.7 39.7 0.0
2008-Feb-19 Tue ### ### ### ### 1,722,949 0 75.2 75.2 0.0
2008-Feb-18 Mon 4.83 ### 4.83 ### 826,056 1,994,925 87.4 87.4 0.0
2008-Feb-15 Fri ### ### 4.85 ### ### ### 0.0
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed ### 5.23 ### ### ### ### 0.0
2008-Feb-12 Tue ### ### ### ### 1,251,680 0 ### ### 0.0
2008-Feb-11 Mon ### 5.25 ### ### 950,620 2,495,377 ### ### 0.0
2008-Feb-08 Fri ### 5.2 ### ### 1,137,446 2,957,359 ### ### 0.0
2008-Feb-07 Thu ### ### 4.82 ### 1,350,026 ### ### ### 0.0
2008-Feb-06 Wed ### 5.24 ### ### 25.9 25.9 0.0
2008-Feb-05 Tue ### 5.28 ### 5.22 ### ### 0.4
2008-Feb-04 Mon ### ### ### ### ### ### 0.0
2008-Feb-01 Fri ### 5.24 ### ### 1,865,351 ### 22.2 22.2 0.0
2008-Jan-31 Thu ### ### ### ### 74.4 74.4 0.0
2008-Jan-30 Wed ### 5.25 ### ### ### ### 0.0
2008-Jan-29 Tue ### 5.24 ### ### ### ### 0.0
2008-Jan-25 Fri 4.77 5.27 4.77 ### 88.8 88.8 0.0
2008-Jan-24 Thu ### 4.77 4.59 ### ### ### 0.0
2008-Jan-23 Wed ### ### 4.52 ### ### ### 0.0
2008-Jan-22 Tue 4.53 ### ### 4.46 ### ### 0.3
2008-Jan-21 Mon 4.84 4.88 4.52 4.79 1,497,072 ### ### ### 0.3
2008-Jan-18 Fri 4.75 4.8 4.7 4.74 ### ### 0.3
2008-Jan-17 Thu ### ### 4.77 4.83 11.7 11.7 0.3
2008-Jan-16 Wed 4.7 4.89 4.7 4.76 ### ### ###
2008-Jan-15 Tue ### ### ### ### ### ### 0.0
2008-Jan-14 Mon ### ### ### ### 844,429 0 ### ### 0.0
2008-Jan-11 Fri ### 5.21 5 ### ### ### 0.0
2008-Jan-10 Thu ### ### ### ### 1,500,272 0 ### ### 0.0
2008-Jan-09 Wed ### 5.43 ### 5.4 1,783,576 ### 82.7 82.7 0.4
2008-Jan-08 Tue ### 5.42 ### 5.41 2,181,221 ### ### ### ###
2008-Jan-07 Mon ### ### 5.25 ### ### ### 0.0
2008-Jan-04 Fri ### 5.45 ### ### 726,128 ### 69.6 69.6 0.0
2008-Jan-03 Thu ### ### 5.25 ### 30.7 30.7 0.0
2008-Jan-02 Wed ### 5.41 ### 5.41 ### ### ###
2007-Dec-31 Mon ### 5.43 ### 5.43 2,331,644 ### 70.0 70.0 0.4
2007-Dec-28 Fri ### ### ### ### 23.0 23.0 0.0
2007-Dec-27 Thu 5.21 5.42 ### 5.42 859,279 2,328,646 ### ### 0.4
2007-Dec-24 Mon ### 5.25 ### 5.25 844,946 2,217,983 81.6 81.6 0.4
2007-Dec-21 Fri ### 5.21 5 5.21 ### ### 0.4
2007-Dec-20 Thu 5.27 ### ### 5.22 5,377,858 0 33.4 33.4 0.4
2007-Dec-19 Wed ### ### ### 5.25 28.9 28.9 0.4
2007-Dec-18 Tue ### ### 4.28 ### 38.5 38.5 0.0
2007-Dec-17 Mon ### ### 5.2 5.2 ### ### ###
2007-Dec-14 Fri 5.59 ### ### ### 1,602,385 0 13.8 13.8 0.0
2007-Dec-13 Thu ### ### 5.51 5.54 1,836,125 5,058,524 ### ### 0.4
2007-Dec-12 Wed ### 5.7 ### ### 29.1 29.1 0.0
2007-Dec-11 Tue ### 5.71 5.59 5.71 1,186,720 ### ### ### 0.4
2007-Dec-10 Mon ### ### 5.56 5.57 1,673,476 ### ### ### 0.4
2007-Dec-07 Fri 5.5 ### 5.48 ### 2,225,081 6,096,721 83.1 83.1 0.0
2007-Dec-06 Thu 5.45 5.47 5.41 5.45 ### ### ###
2007-Dec-05 Wed 5.43 5.44 ### ### 2,863,123 ### 30.2 30.2 0.0
2007-Dec-04 Tue 5.45 5.53 5.4 5.47 2,827,922 ### 70.1 70.1 ###
2007-Dec-03 Mon 5.42 5.53 ### 5.45 1,383,651 ### ### ### ###
2007-Nov-30 Fri 5.4 5.47 ### ### 7,951,525 21,747,420 ### ### 0.0
2007-Nov-29 Thu 5.42 5.56 5.4 5.4 ### ### 0.4
2007-Nov-28 Wed 5.43 5.48 ### 5.41 ### ### ###
2007-Nov-27 Tue 5.45 5.52 ### 5.43 34.1 34.1 0.4
2007-Nov-26 Mon 5.41 5.54 ### 5.54 1,308,580 ### ### ### 0.4
2007-Nov-23 Fri 5.44 5.44 ### ### 882,257 ### ### ### 0.0
2007-Nov-22 Thu 5.4 5.44 ### 5.4 75.9 75.9 0.4
2007-Nov-21 Wed 5.43 5.46 ### ### 25.0 25.0 0.0
2007-Nov-20 Tue 5.4 5.48 5.4 5.44 75.2 75.2 0.4
2007-Nov-19 Mon 5.45 5.53 5.44 5.53 ### ### ###
2007-Nov-16 Fri 5.4 5.45 ### 5.4 1,563,128 4,259,523 ### ### 0.4
2007-Nov-15 Thu 5.42 5.53 5.4 5.41 1,795,073 9,810,073 ### ### ###
2007-Nov-14 Wed ### 5.47 ### 5.4 77.5 77.5 0.4
2007-Nov-13 Tue ### ### 5.23 ### 1,629,124 4,260,159 67.6 67.6 0.0
2007-Nov-12 Mon ### 5.44 ### ### 987,847 2,686,943 42.0 42.0 0.0
2007-Nov-09 Fri ### 5.41 ### 5.41 73.1 73.1 ###
2007-Nov-08 Thu 5.4 5.41 5.26 ### 2,335,524 12,460,020 ### ### 0.0
2007-Nov-07 Wed 5.57 ### 5.42 5.48 21.2 21.2 ###
2007-Nov-06 Tue 5.56 ### 5.56 ### ### ### 0.0
2007-Nov-05 Mon ### ### 5.55 5.56 38.9 38.9 0.4
2007-Nov-02 Fri ### 5.7 ### ### 1,292,078 3,682,422 61.3 61.3 0.0
2007-Nov-01 Thu 5.7 5.74 5.7 5.72 4,012,141 22,949,446 60.7 60.7 0.4
2007-Oct-31 Wed 5.8 5.8 ### 5.74 ### ### 0.4
2007-Oct-30 Tue 5.7 5.8 ### 5.8 1,018,721 ### ### ### 0.4
2007-Oct-29 Mon ### 5.73 ### 5.7 75.9 75.9 0.4
2007-Oct-26 Fri ### ### ### ### 1,177,677 0 ### ### 0.0
2007-Oct-25 Thu ### ### ### ### ### ### 0.0
2007-Oct-24 Wed ### ### ### ### ### ### 0.0
2007-Oct-23 Tue 5.7 5.7 ### ### 20.1 20.1 0.0
2007-Oct-22 Mon ### 5.75 ### 5.71 ### ### 0.4
2007-Oct-19 Fri 5.71 5.74 ### 5.72 ### ### 0.4
2007-Oct-18 Thu 5.7 5.75 ### 5.71 3,169,978 9,113,686 65.6 65.6 0.4
2007-Oct-17 Wed ### ### ### ### 74.9 74.9 0.0
2007-Oct-16 Tue ### ### ### ### 35.6 35.6 0.0
2007-Oct-15 Mon 5.77 5.77 ### ### 28.5 28.5 0.0
2007-Oct-12 Fri ### 5.7 5.56 ### 1,408,258 ### ### ### 0.0
2007-Oct-11 Thu ### 5.72 ### ### 62.9 62.9 0.0
2007-Oct-10 Wed 5.8 5.8 ### ### ### ### 0.0
2007-Oct-09 Tue 5.77 5.83 5.72 5.75 1,709,153 9,870,358 33.2 33.2 ###
2007-Oct-08 Mon ### ### ### 5.71 ### ### 0.4
2007-Oct-05 Fri ### ### 5.88 5.88 ### ### 0.4
2007-Oct-04 Thu ### ### ### 6 1,383,146 0 ### ### 0.4
2007-Oct-03 Wed 6 ### ### ### 2,303,553 0 ### ### 0.0
2007-Oct-02 Tue ### ### ### ### 1,996,584 0 ### ### 0.0
2007-Oct-01 Mon ### ### ### ### 461,522 0 ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 1,709,054 0 ### ### 0.0
2007-Sep-27 Thu ### ### 5.89 ### 1,827,253 ### ### ### 0.0
2007-Sep-26 Wed ### ### 5.83 ### 1,207,944 3,521,156 ### ### 0.0
2007-Sep-25 Tue 5.76 5.86 5.76 5.84 76.3 76.3 0.4
2007-Sep-24 Mon 5.71 5.86 ### 5.83 803,145 ### ### ### ###
2007-Sep-21 Fri 5.82 5.82 ### ### 912,024 2,653,989 ### ### 0.0
2007-Sep-20 Thu 5.72 5.89 5.72 5.82 81.8 81.8 0.4
2007-Sep-19 Wed 5.74 5.74 ### ### ### ### 0.0
2007-Sep-18 Tue 5.7 5.7 5.54 5.56 1,724,640 9,692,476 ### ### 0.4
2007-Sep-17 Mon 5.72 5.73 ### ### ### ### 0.0
2007-Sep-14 Fri 5.75 5.75 ### ### 16.1 16.1 0.0
2007-Sep-13 Thu 5.78 5.78 ### ### 22.2 22.2 0.0
2007-Sep-12 Wed 5.86 ### 5.77 5.78 1,604,824 ### 29.6 29.6 0.4
2007-Sep-11 Tue 5.77 5.85 5.77 5.84 896,557 ### 78.2 78.2 0.4
2007-Sep-10 Mon 5.8 5.82 5.76 5.77 638,789 3,698,588 29.5 29.5 0.4
2007-Sep-07 Fri 5.85 5.87 5.8 5.85 ### ### 0.4
2007-Sep-06 Thu 5.84 ### 5.77 5.85 67.1 67.1 0.4
2007-Sep-05 Wed ### ### 5.85 5.85 1,044,854 ### ### ### 0.4
2007-Sep-04 Tue 5.84 ### 5.82 ### 78.8 78.8 0.0
2007-Sep-03 Mon 5.83 5.83 5.74 5.83 882,651 ### 66.6 66.6 ###
2007-Aug-31 Fri 5.7 5.82 5.7 5.8 1,248,327 ### 70.4 70.4 0.4
2007-Aug-30 Thu 5.77 5.79 5.7 5.75 ### ### ###
2007-Aug-29 Wed ### 5.77 ### 5.73 67.7 67.7 ###
2007-Aug-28 Tue 5.85 5.89 5.7 5.8 1,191,251 ### ### ### 0.4
2007-Aug-27 Mon 5.8 ### 5.8 5.85 951,359 2,758,941 ### ### 0.4
2007-Aug-24 Fri 5.7 5.7 5.59 ### 2,029,381 11,455,855 38.1 38.1 0.0
2007-Aug-23 Thu 5.75 5.89 5.59 5.7 ### ### 0.4
2007-Aug-22 Wed 5.7 5.79 ### 5.73 65.8 65.8 ###
2007-Aug-21 Tue 5.71 5.74 ### ### 1,457,542 4,183,145 ### ### 0.0
2007-Aug-20 Mon 5.84 5.84 ### 5.72 1,952,949 ### ### ### 0.4
2007-Aug-17 Fri 5.45 ### 5.45 5.56 75.5 75.5 0.4
2007-Aug-16 Thu ### ### 5.21 ### 57.7 57.7 0.0
2007-Aug-15 Wed 5.53 5.55 ### 5.4 1,444,172 4,007,577 ### ### 0.4
2007-Aug-14 Tue 5.57 ### 5.53 5.55 ### ### ###
2007-Aug-13 Mon 5.58 ### ### 5.53 1,975,976 0 38.3 38.3 ###
2007-Aug-10 Fri ### 5.82 5.59 ### ### ### 0.0
2007-Aug-09 Thu 5.85 ### 5.8 5.84 ### ### 0.4
2007-Aug-08 Wed 5.8 5.88 5.76 5.83 2,389,183 13,905,045 ### ### ###
2007-Aug-07 Tue 5.85 ### 5.79 5.8 ### ### 0.4
2007-Aug-06 Mon 5.77 5.82 ### 5.71 47.1 47.1 0.4
2007-Aug-03 Fri 5.89 ### 5.81 ### 974,580 2,831,154 70.2 70.2 0.0
2007-Aug-02 Thu ### ### 5.83 5.88 2,597,740 ### ### ### 0.4
2007-Aug-01 Wed 5.75 ### 5.75 ### ### ### 0.0
2007-Jul-31 Tue ### 6 ### ### ### ### 0.0
2007-Jul-30 Mon ### ### 5.76 ### 912,727 2,628,653 ### ### 0.0
2007-Jul-27 Fri ### ### 5.77 5.83 ### ### ###
2007-Jul-26 Thu ### ### ### ### 1,394,329 0 35.4 35.4 0.0
2007-Jul-25 Wed ### ### ### ### 1,027,526 0 ### ### 0.0
2007-Jul-24 Tue ### ### ### ### 79.6 79.6 0.0
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 1,159,640 0 61.9 61.9 0.0
2007-Jul-19 Thu ### ### ### ### 1,142,584 0 63.5 63.5 0.0
2007-Jul-18 Wed 6 ### ### ### 38.3 38.3 0.0
2007-Jul-17 Tue ### 6 ### ### ### ### 0.0
2007-Jul-16 Mon 6 ### ### ### 1,624,844 0 31.4 31.4 0.0
2007-Jul-13 Fri ### ### ### 6 ### ### 0.4
2007-Jul-12 Thu ### ### ### ### 1,587,841 0 21.4 21.4 0.0
2007-Jul-11 Wed ### ### ### ### ### ### 0.0
2007-Jul-10 Tue ### ### ### ### ### ### 0.0
2007-Jul-09 Mon ### 6 ### ### 36.8 36.8 0.0
2007-Jul-06 Fri ### ### ### ### 1,255,129 0 20.1 20.1 0.0
2007-Jul-05 Thu ### ### ### ### 1,799,521 0 62.6 62.6 0.0
2007-Jul-04 Wed ### ### ### ### ### ### 0.0
2007-Jul-03 Tue ### ### ### ### 3,856,353 0 ### ### 0.0
2007-Jul-02 Mon 0 0 0 0 0 0.0
2007-Jun-29 Fri ### ### ### ### 2,536,050 0 81.6 81.6 0.0
2007-Jun-28 Thu ### ### ### ### 1,503,126 0 63.4 63.4 0.0
2007-Jun-27 Wed ### ### ### ### ### ### 0.0
2007-Jun-26 Tue 6.21 6.23 ### ### 36.0 36.0 0.0
2007-Jun-25 Mon 6.2 6.24 ### ### 1,623,483 ### 28.0 28.0 0.0
2007-Jun-22 Fri ### 6.41 ### 6.4 2,034,854 ### 64.2 64.2 0.5
2007-Jun-21 Thu 6.4 6.45 ### ### 3,040,859 9,806,770 29.5 29.5 0.0
2007-Jun-20 Wed 6.27 6.48 6.25 6.47 1,203,875 ### 85.2 85.2 0.5
2007-Jun-19 Tue ### ### 6.22 6.26 1,672,321 ### ### ### 0.4
2007-Jun-18 Mon 6.24 ### 6.22 ### ### ### 0.0
2007-Jun-15 Fri ### 6.29 ### 6.24 1,255,777 ### 72.6 72.6 0.4
2007-Jun-14 Thu 6.28 6.29 ### 6.21 962,971 3,028,543 ### ### ###
2007-Jun-13 Wed ### 6.28 ### 6.21 1,398,352 4,390,825 75.6 75.6 ###
2007-Jun-12 Tue 6.29 6.46 ### ### 2,280,474 ### 24.4 24.4 0.0
2007-Jun-08 Fri 6.44 6.47 6.25 ### 21.1 21.1 0.0
2007-Jun-07 Thu 6.51 ### 6.42 6.47 2,336,273 ### ### ### 0.5
2007-Jun-06 Wed 6.72 6.73 6.54 ### 1,684,040 ### 33.2 33.2 0.0
2007-Jun-05 Tue 6.76 6.78 ### 6.7 34.7 34.7 0.5
2007-Jun-04 Mon 6.89 ### 6.77 6.8 2,271,388 7,688,648 27.1 27.1 0.5
2007-Jun-01 Fri 6.87 ### ### 6.79 1,479,986 0 24.0 24.0 0.5
2007-May-31 Thu 6.72 6.83 ### 6.83 4,708,776 16,080,470 ### ### 0.5
2007-May-30 Wed ### 6.75 ### ### 1,386,156 4,678,276 ### ### 0.0
2007-May-29 Tue ### ### 6.57 ### ### ### 0.0
2007-May-28 Mon ### ### 6.59 ### 1,218,578 ### 82.5 82.5 0.0
2007-May-25 Fri 6.51 6.59 6.51 6.59 76.0 76.0 ###
2007-May-24 Thu ### ### 6.52 6.54 ### ### 0.5
2007-May-23 Wed ### 6.72 ### ### 917,876 ### 32.0 32.0 0.0
2007-May-22 Tue 6.72 6.72 6.59 ### ### ### 0.0
2007-May-21 Mon ### 6.75 ### 6.75 ### ### 0.5
2007-May-18 Fri 6.72 6.75 6.58 ### 1,600,723 ### ### ### 0.0
2007-May-17 Thu 6.7 6.75 ### 6.7 1,567,387 ### 65.4 65.4 0.5
2007-May-16 Wed 6.7 6.71 ### 6.7 ### ### 0.5
2007-May-15 Tue 6.59 6.72 6.59 6.7 83.4 83.4 0.5
2007-May-14 Mon ### 6.7 6.58 6.58 560,729 3,723,240 24.5 24.5 0.5
2007-May-11 Fri ### ### 6.55 ### 2,055,726 ### ### ### 0.0
2007-May-10 Thu 6.57 ### 6.54 ### ### ### 0.0
2007-May-09 Wed ### ### 6.53 6.57 800,358 ### ### ### ###
2007-May-08 Tue 6.71 6.71 6.55 ### 1,482,721 9,830,440 33.2 33.2 0.0
2007-May-07 Mon 6.75 6.76 ### 6.72 ### ### 0.5
2007-May-04 Fri 6.76 6.77 ### 6.77 ### ### ###
2007-May-03 Thu 6.74 6.78 ### 6.7 28.4 28.4 0.5
2007-May-02 Wed ### 6.78 ### ### 3,966,686 ### 65.7 65.7 0.0
2007-May-01 Tue ### ### 6.55 ### 76.5 76.5 0.0
2007-Apr-30 Mon 6.49 ### 6.46 ### 80.7 80.7 0.0
2007-Apr-27 Fri 6.54 6.55 6.46 6.49 34.0 34.0 ###
2007-Apr-26 Thu 6.58 6.58 6.48 6.55 35.9 35.9 0.5
2007-Apr-24 Tue 6.54 6.56 6.46 6.5 4,342,244 ### 33.2 33.2 0.5
2007-Apr-23 Mon ### 6.57 ### 6.52 ### ### 0.5
2007-Apr-20 Fri 0 0 0 0 0 0.0
2007-Apr-19 Thu 0 0 0 0 0 0.0
2007-Apr-18 Wed 6.2 6.23 ### ### 30.0 30.0 0.0
2007-Apr-17 Tue ### 6.2 ### ### ### ### 0.0
2007-Apr-16 Mon 6.25 6.28 ### ### ### ### 0.0
2007-Apr-13 Fri 6.29 ### 6.2 6.2 662,529 ### ### ### 0.4
2007-Apr-12 Thu 6.22 6.26 6.2 6.21 ### ### ###
2007-Apr-11 Wed ### ### 6.23 6.28 4,236,889 ### ### ### 0.4
2007-Apr-10 Tue ### 6.4 6.26 ### 24.6 24.6 0.0
2007-Apr-05 Thu 6.53 6.53 ### ### ### ### 0.0
2007-Apr-04 Wed ### ### 6.5 6.54 26.6 26.6 0.5
2007-Apr-03 Tue 6.4 6.54 6.4 6.54 82.1 82.1 0.5
2007-Apr-02 Mon 6.55 6.55 6.43 6.43 452,058 2,933,856 ### ### ###
2007-Mar-30 Fri 6.5 6.55 6.42 6.54 66.4 66.4 0.5
2007-Mar-29 Thu 6.43 6.49 6.4 6.45 633,950 ### 64.3 64.3 ###
2007-Mar-28 Wed 6.59 ### 6.4 6.5 25.5 25.5 0.5
2007-Mar-27 Tue 6.7 6.7 6.48 ### 1,039,525 ### ### ### 0.0
2007-Mar-26 Mon 6.59 6.73 6.57 6.7 80.2 80.2 0.5
2007-Mar-23 Fri 6.5 ### 6.47 6.57 919,946 2,976,025 ### ### ###
2007-Mar-22 Thu 6.29 6.45 6.29 6.45 1,495,245 ### 86.8 86.8 ###
2007-Mar-21 Wed 6.23 6.27 ### 6.25 462,786 ### ### ### ###
2007-Mar-20 Tue 6.23 6.23 ### 6.23 ### ### 0.4
2007-Mar-19 Mon ### 6.2 ### ### 68.1 68.1 0.0
2007-Mar-16 Fri ### 6.2 ### 6.2 724,246 ### 73.5 73.5 0.4
2007-Mar-15 Thu 6.23 6.23 ### ### 19.9 19.9 0.0
2007-Mar-14 Wed ### ### ### ### 83.8 83.8 0.0
2007-Mar-13 Tue ### ### ### ### ### ### 0.0
2007-Mar-12 Mon ### ### ### ### 83.1 83.1 0.0
2007-Mar-09 Fri ### ### ### ### 887,621 0 ### ### 0.0
2007-Mar-08 Thu ### ### ### ### ### ### 0.0
2007-Mar-07 Wed ### ### ### ### 1,092,976 0 63.4 63.4 0.0
2007-Mar-06 Tue 5.76 ### 5.76 ### 957,622 2,757,951 ### ### 0.0
2007-Mar-05 Mon ### ### 5.75 5.76 ### ### ###
2007-Mar-02 Fri ### ### ### ### 75.2 75.2 0.0
2007-Mar-01 Thu ### ### 5.8 ### 1,242,974 3,604,624 ### ### 0.0
2007-Feb-28 Wed ### ### 5.85 ### 62.0 62.0 0.0
2007-Feb-27 Tue ### ### ### ### 1,126,773 0 ### ### 0.0
2007-Feb-26 Mon 6 ### ### ### 2,803,272 0 66.6 66.6 0.0
2007-Feb-23 Fri 6 6 ### ### ### ### 0.0
2007-Feb-22 Thu ### ### ### ### 4,275,248 0 66.8 66.8 0.0
2007-Feb-21 Wed ### ### ### ### 1,261,729 0 ### ### 0.0
2007-Feb-20 Tue ### ### ### ### 759,627 0 ### ### 0.0
2007-Feb-19 Mon ### 6 ### ### ### ### 0.0
2007-Feb-16 Fri ### 6 ### ### ### ### 0.0
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed 6.22 6.22 ### ### 1,525,148 ### 16.7 16.7 0.0
2007-Feb-13 Tue 6.26 6.27 ### ### ### ### 0.0
2007-Feb-12 Mon 6.22 6.28 6.21 6.26 ### ### 0.4
2007-Feb-09 Fri 6.2 6.22 ### 6.22 308,272 958,725 64.6 64.6 0.4
2007-Feb-08 Thu ### 6.2 ### ### 732,846 2,271,822 ### ### 0.0
2007-Feb-07 Wed ### ### ### ### ### ### 0.0
2007-Feb-06 Tue ### ### ### ### ### ### 0.0
2007-Feb-05 Mon ### ### ### ### ### ### 0.0
2007-Feb-02 Fri 6 ### ### 6 2,384,876 0 65.7 65.7 0.4
2007-Feb-01 Thu ### ### ### ### 1,380,424 0 31.2 31.2 0.0
2007-Jan-31 Wed ### 6.22 ### ### 1,380,757 4,294,154 40.0 40.0 0.0
2007-Jan-30 Tue ### 6.22 ### ### 1,137,273 ### 30.0 30.0 0.0
2007-Jan-29 Mon 6.24 6.26 ### ### 31.7 31.7 0.0
2007-Jan-25 Thu 6.25 ### ### 6.23 885,844 0 36.0 36.0 0.4
2007-Jan-24 Wed 6.25 6.29 6.2 6.25 ### ### ###
2007-Jan-23 Tue 6.26 ### 6.23 6.25 1,776,551 5,533,956 ### ### ###
2007-Jan-22 Mon 6.22 ### 6.22 6.26 1,299,787 ### 72.3 72.3 0.4
2007-Jan-19 Fri 6.25 ### 6.25 ### 1,400,778 ### 73.9 73.9 0.0
2007-Jan-18 Thu 6.28 ### 6.24 6.29 69.3 69.3 ###
2007-Jan-17 Wed ### ### ### ### 17.8 17.8 0.0
2007-Jan-16 Tue ### ### 6.23 ### 849,659 2,646,687 ### ### 0.0
2007-Jan-15 Mon ### ### 6.22 ### 437,987 ### 62.2 62.2 0.0
2007-Jan-12 Fri 6.29 6.29 6.2 6.28 633,857 ### 27.8 27.8 0.4
2007-Jan-11 Thu 6.22 ### ### 6.22 ### ### 0.4
2007-Jan-10 Wed ### 6.2 ### ### 2,166,720 ### 42.5 42.5 0.0
2007-Jan-09 Tue 6.2 6.22 ### ### 662,586 2,060,642 ### ### 0.0
2007-Jan-08 Mon 6.21 6.25 ### ### 28.7 28.7 0.0
2007-Jan-05 Fri 6.26 ### 6.26 6.26 405,226 1,268,357 69.0 69.0 0.4
2007-Jan-04 Thu 6.23 ### 6.22 6.28 ### ### 0.4
2007-Jan-03 Wed ### ### 6.22 6.24 31.9 31.9 0.4
2007-Jan-02 Tue 6.28 ### 6.22 ### 300,875 935,721 ### ### 0.0
2006-Dec-29 Fri 6.24 ### 6.2 ### ### ### 0.0
2006-Dec-28 Thu 6.27 ### 6.24 6.29 ### ### ###
2006-Dec-27 Wed 6.2 6.26 ### 6.26 71.6 71.6 0.4
2006-Dec-22 Fri ### 6.22 ### 6.22 71.5 71.5 0.4
2006-Dec-21 Thu 6.23 6.26 ### 6.21 2,384,258 7,462,727 ### ### ###
2006-Dec-20 Wed ### ### 6.28 ### 959,471 ### 68.8 68.8 0.0
2006-Dec-19 Tue 6.27 ### 6.25 6.25 38.6 38.6 ###
2006-Dec-18 Mon ### 6.28 ### 6.26 80.2 80.2 0.4
2006-Dec-15 Fri ### ### ### ### 1,941,151 0 ### ### 0.0
2006-Dec-14 Thu ### ### 6.29 ### 25.7 25.7 0.0
2006-Dec-13 Wed 6.29 ### 6.24 6.27 923,477 2,881,248 32.6 32.6 0.4
2006-Dec-12 Tue 6.42 6.42 6.29 6.29 ### ### ###
2006-Dec-11 Mon ### 6.48 6.28 6.28 33.3 33.3 0.4
2006-Dec-08 Fri 6.4 6.49 6.25 6.45 ### ### ###
2006-Dec-07 Thu 6.25 6.4 6.25 6.4 626,172 ### ### ### 0.5
2006-Dec-06 Wed 6.26 ### 6.23 6.24 888,759 2,768,484 ### ### 0.4
2006-Dec-05 Tue ### ### 6.27 6.28 419,873 ### 30.9 30.9 0.4
2006-Dec-04 Mon 6.26 ### 6.22 6.26 1,545,353 4,806,047 68.4 68.4 0.4
2006-Dec-01 Fri ### 6.42 6.26 6.26 24.4 24.4 0.4
2006-Nov-30 Thu ### 6.45 ### 6.41 ### ### 0.5
2006-Nov-29 Wed ### ### ### ### ### ### 0.0
2006-Nov-28 Tue ### ### 6.25 ### 532,556 ### ### ### 0.0
2006-Nov-27 Mon ### 6.4 ### ### 241,374 ### ### ### 0.0
2006-Nov-24 Fri ### ### ### ### 1,300,274 0 21.9 21.9 0.0
2006-Nov-23 Thu 6.42 6.42 ### ### 991,479 3,182,647 ### ### 0.0
2006-Nov-22 Wed ### 6.45 6.29 6.45 605,370 ### 75.6 75.6 ###
2006-Nov-21 Tue 6.25 ### 6.25 ### 598,745 1,871,078 77.6 77.6 0.0
2006-Nov-20 Mon ### 6.4 6.23 6.27 880,056 5,557,553 35.2 35.2 0.4
2006-Nov-17 Fri 6.25 6.44 6.22 6.44 447,154 2,830,484 ### ### 0.5
2006-Nov-16 Thu 6.25 6.27 6.2 6.21 520,850 ### 37.8 37.8 ###
2006-Nov-15 Wed 6.2 6.25 6.2 6.25 920,925 5,732,758 ### ### ###
2006-Nov-14 Tue ### 6.22 ### 6.2 ### ### 0.4
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri ### ### ### ### 72.5 72.5 0.0
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### ### ### 1,330,558 0 ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 27.1 27.1 0.0
2006-Nov-06 Mon ### ### ### ### 346,576 0 ### ### 0.0
2006-Nov-03 Fri ### ### ### ### 738,727 0 71.0 71.0 0.0
2006-Nov-02 Thu ### ### ### ### 1,730,147 0 23.6 23.6 0.0
2006-Nov-01 Wed ### ### ### ### 1,274,323 0 ### ### 0.0
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon ### 6.2 ### ### 31.3 31.3 0.0
2006-Oct-27 Fri ### ### ### ### 540,487 0 70.1 70.1 0.0
2006-Oct-26 Thu 6.2 6.22 ### ### 1,200,255 ### ### ### 0.0
2006-Oct-25 Wed ### ### ### 6.24 1,988,584 0 24.7 24.7 0.4
2006-Oct-24 Tue 6.28 ### 6.26 6.26 1,139,826 3,567,655 38.8 38.8 0.4
2006-Oct-23 Mon 6.28 6.29 6.23 6.24 2,235,945 ### 29.5 29.5 0.4
2006-Oct-20 Fri 6.25 ### 6.21 6.28 70.2 70.2 0.4
2006-Oct-19 Thu ### 6.25 ### ### 1,250,143 ### 73.6 73.6 0.0
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue ### ### ### ### ### ### 0.0
2006-Oct-16 Mon ### ### ### ### 636,157 0 72.1 72.1 0.0
2006-Oct-13 Fri ### ### ### ### 1,474,157 0 ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 13.5 13.5 0.0
2006-Oct-11 Wed 6.2 6.26 ### 6.2 61.7 61.7 0.4
2006-Oct-10 Tue ### 6.2 ### ### 481,844 ### 27.6 27.6 0.0
2006-Oct-09 Mon ### 6.2 ### ### 26.2 26.2 0.0
2006-Oct-06 Fri ### 6.22 ### ### 79.6 79.6 0.0
2006-Oct-05 Thu ### ### ### ### 1,284,272 0 ### ### 0.0
2006-Oct-04 Wed ### ### ### ### 800,648 0 68.8 68.8 0.0
2006-Oct-03 Tue 6.2 6.25 ### ### 14.9 14.9 0.0
2006-Oct-02 Mon 6.24 6.28 ### 6.25 237,458 ### ### ### ###
2006-Sep-29 Fri ### 6.22 ### 6.2 ### ### 0.4
2006-Sep-28 Thu ### ### ### 6.21 3,311,973 0 15.5 15.5 ###
2006-Sep-27 Wed 6.28 ### 6.23 6.28 ### ### 0.4
2006-Sep-26 Tue 6.25 6.27 6.2 6.26 1,264,186 ### 71.8 71.8 0.4
2006-Sep-25 Mon 6.23 6.23 ### 6.23 334,429 1,041,746 ### ### 0.4
2006-Sep-22 Fri ### ### ### ### 737,789 0 ### ### 0.0
2006-Sep-21 Thu ### ### ### ### ### ### 0.0
2006-Sep-20 Wed ### 6.21 ### ### 30.9 30.9 0.0
2006-Sep-19 Tue ### 6.24 ### ### 227,882 ### ### ### 0.0
2006-Sep-18 Mon 6.21 6.24 ### 6.23 386,627 1,206,276 ### ### 0.4
2006-Sep-15 Fri ### 6.2 ### 6.2 441,974 ### ### ### 0.4
2006-Sep-14 Thu ### ### ### ### 764,840 0 61.7 61.7 0.0
2006-Sep-13 Wed ### ### ### ### 836,676 0 83.8 83.8 0.0
2006-Sep-12 Tue ### ### ### ### 82.0 82.0 0.0
2006-Sep-11 Mon ### ### ### ### 1,954,682 0 43.5 43.5 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 77.7 77.7 0.0
2006-Sep-06 Wed ### ### ### ### 11.0 11.0 0.0
2006-Sep-05 Tue 6.2 6.2 ### ### 912,724 2,829,444 ### ### 0.0
2006-Sep-04 Mon ### ### ### ### ### ### 0.0
2006-Sep-01 Fri ### ### ### ### ### ### 0.0
2006-Aug-31 Thu ### ### ### ### 1,146,155 0 82.0 82.0 0.0
2006-Aug-30 Wed ### ### 5.84 ### ### ### 0.0
2006-Aug-29 Tue 5.88 ### 5.88 ### 465,925 ### 78.2 78.2 0.0
2006-Aug-28 Mon ### ### 5.88 ### ### ### 0.0
2006-Aug-25 Fri ### 6 5.82 ### 1,118,457 6,610,080 ### ### 0.0
2006-Aug-24 Thu ### ### 5.81 ### 1,879,558 ### 33.4 33.4 0.0
2006-Aug-23 Wed ### ### ### ### 1,831,885 0 ### ### 0.0
2006-Aug-22 Tue ### ### ### ### 1,771,849 0 ### ### 0.0
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri ### ### ### ### 22.4 22.4 0.0
2006-Aug-17 Thu 6.29 6.42 6.24 6.28 2,017,348 ### ### ### 0.4
2006-Aug-16 Wed 6.28 ### ### 6.23 730,549 0 33.4 33.4 0.4
2006-Aug-15 Tue 6.29 6.29 ### ### 1,337,581 ### 27.0 27.0 0.0
2006-Aug-14 Mon 6.21 ### 6.2 6.29 577,344 ### ### ### ###
2006-Aug-11 Fri 6.25 6.26 6.2 6.25 503,244 ### 69.8 69.8 ###
2006-Aug-10 Thu ### 6.25 ### 6.2 ### ### 0.4
2006-Aug-09 Wed 6.24 6.24 ### ### 22.9 22.9 0.0
2006-Aug-08 Tue ### 6.25 ### ### ### ### 0.0
2006-Aug-07 Mon ### ### ### ### 210,649 0 ### ### 0.0
2006-Aug-04 Fri ### ### ### ### ### ### 0.0
2006-Aug-03 Thu ### ### ### ### 796,054 0 71.8 71.8 0.0
2006-Aug-02 Wed ### ### ### 6 31.8 31.8 0.4
2006-Aug-01 Tue ### ### ### ### 860,658 0 ### ### 0.0
2006-Jul-31 Mon 6 ### ### ### 78.1 78.1 0.0
2006-Jul-28 Fri ### ### ### 6 2,885,851 0 ### ### 0.4
2006-Jul-27 Thu ### ### ### ### 4,012,881 0 ### ### 0.0
2006-Jul-26 Wed ### ### ### ### ### ### 0.0
2006-Jul-25 Tue ### ### ### ### 76.0 76.0 0.0
2006-Jul-24 Mon ### ### ### ### 79.5 79.5 0.0
2006-Jul-21 Fri ### ### ### ### 1,925,370 0 76.9 76.9 0.0
2006-Jul-20 Thu ### ### 6 ### 34.6 34.6 0.0
2006-Jul-19 Wed ### ### ### ### ### ### 0.0
2006-Jul-18 Tue ### ### 6 ### 81.7 81.7 0.0
2006-Jul-17 Mon 6 ### ### ### 74.2 74.2 0.0
2006-Jul-14 Fri ### ### 6 ### 78.2 78.2 0.0
2006-Jul-13 Thu ### ### 5.89 6 2,172,770 ### 82.9 82.9 0.4
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue 5.89 6 5.87 ### 836,357 4,963,778 81.2 81.2 0.0
2006-Jul-10 Mon ### ### 5.89 ### 411,047 ### 29.2 29.2 0.0
2006-Jul-07 Fri ### ### 5.88 ### ### ### 0.0
2006-Jul-06 Thu 5.81 ### 5.8 ### 1,282,957 3,720,575 81.4 81.4 0.0
2006-Jul-05 Wed 5.79 5.88 5.78 5.83 ### ### ###
2006-Jul-04 Tue 5.83 5.85 5.77 5.8 ### ### 0.4
2006-Jul-03 Mon ### ### 5.8 5.8 989,723 ### ### ### 0.4
2006-Jun-30 Fri ### ### 5.85 ### 439,372 ### ### ### 0.0
2006-Jun-27 Tue 5.7 5.88 5.7 5.8 ### ### 0.4
2006-Jun-26 Mon 5.7 5.73 ### ### 955,589 ### ### ### 0.0
2006-Jun-23 Fri ### ### 5.84 5.87 885,140 ### 34.3 34.3 ###
2006-Jun-22 Thu ### ### 5.85 ### 70.1 70.1 0.0
2006-Jun-21 Wed 5.89 ### 5.83 ### 71.0 71.0 0.0
2006-Jun-20 Tue 5.83 5.89 5.8 5.88 81.3 81.3 0.4
2006-Jun-19 Mon 5.83 5.89 5.78 5.82 2,276,640 ### ### ### 0.4
2006-Jun-16 Fri 5.75 5.85 5.75 5.83 393,440 2,281,952 ### ### ###
2006-Jun-15 Thu ### ### 5.75 5.78 2,425,844 ### 13.1 13.1 0.4
2006-Jun-14 Wed 5.7 5.88 ### 5.88 1,627,182 ### 84.2 84.2 0.4
2006-Jun-13 Tue 5.8 5.85 5.72 5.72 2,057,955 ### 44.4 44.4 0.4
2006-Jun-09 Fri 5.75 5.86 5.74 5.86 1,222,528 ### ### ### 0.4
2006-Jun-08 Thu 5.73 5.77 ### 5.7 ### ### 0.4
2006-Jun-07 Wed 5.7 5.77 ### 5.72 ### ### 0.4
2006-Jun-06 Tue 5.72 5.76 ### ### ### ### 0.0
2006-Jun-05 Mon ### 5.76 ### 5.75 83.5 83.5 ###
2006-Jun-02 Fri ### ### 5.57 ### 1,216,473 3,387,877 ### ### 0.0
2006-Jun-01 Thu 5.45 ### 5.45 ### 892,255 ### ### ### 0.0
2006-May-31 Wed 5.45 5.55 ### ### ### ### 0.0
2006-May-30 Tue 5.55 5.55 5.42 5.45 1,842,125 10,104,055 ### ### ###
2006-May-29 Mon 5.5 5.55 5.42 5.55 ### ### ###
2006-May-26 Fri 5.48 5.48 ### 5.44 2,522,677 ### ### ### 0.4
2006-May-25 Thu 5.46 5.58 ### ### 850,344 2,372,459 21.8 21.8 0.0
2006-May-24 Wed ### ### 5.45 5.5 803,885 2,190,586 ### ### 0.4
2006-May-23 Tue 5.59 ### 5.55 ### 1,127,526 3,128,884 ### ### 0.0
2006-May-22 Mon ### ### ### 5.54 1,276,674 0 ### ### 0.4
2006-May-19 Fri ### ### ### ### 65.2 65.2 0.0
2006-May-18 Thu ### 5.41 ### ### ### ### 0.0
2006-May-17 Wed ### 5.4 ### ### 1,175,672 ### 70.0 70.0 0.0
2006-May-16 Tue 5.4 5.4 ### ### 32.9 32.9 0.0
2006-May-15 Mon 5.43 5.43 ### 5.4 662,072 1,797,525 ### ### 0.4
2006-May-12 Fri ### 5.43 ### 5.43 2,591,980 7,037,225 ### ### 0.4
2006-May-11 Thu 5.41 5.47 ### 5.4 ### ### 0.4
2006-May-10 Wed 5.49 5.5 5.41 5.45 786,142 ### ### ### ###
2006-May-09 Tue 5.42 5.53 5.42 5.49 ### ### 0.4
2006-May-08 Mon 5.43 5.46 5.4 5.4 30.5 30.5 0.4
2006-May-05 Fri 5.48 5.48 5.42 5.42 19.7 19.7 0.4
2006-May-04 Thu 5.49 5.49 5.41 5.41 ### ### ###
2006-May-03 Wed 5.52 5.55 5.45 5.54 637,857 ### ### ### 0.4
2006-May-02 Tue 5.54 5.55 5.49 5.5 1,352,326 ### ### ### 0.4
2006-May-01 Mon 5.53 5.56 5.52 5.54 68.0 68.0 0.4
2006-Apr-28 Fri 5.51 5.53 5.46 5.5 40.3 40.3 0.4
2006-Apr-27 Thu ### ### 5.52 5.53 ### ### ###
2006-Apr-26 Wed 5.58 ### 5.58 ### ### ### 0.0
2006-Apr-24 Mon 5.71 5.71 5.56 ### 18.3 18.3 0.0
2006-Apr-21 Fri ### 5.72 ### ### 24.9 24.9 0.0
2006-Apr-20 Thu ### 5.73 5.55 5.7 77.8 77.8 0.4
2006-Apr-19 Wed ### 5.7 ### ### ### ### 0.0
2006-Apr-18 Tue 5.75 5.76 ### ### ### ### 0.0
2006-Apr-13 Thu 5.85 5.85 5.72 5.75 ### ### ###
2006-Apr-11 Tue ### ### 5.84 5.87 ### ### ###
2006-Apr-10 Mon 5.85 5.89 5.85 5.88 75.4 75.4 0.4
2006-Apr-07 Fri 5.88 ### 5.86 ### 430,455 ### 68.8 68.8 0.0
2006-Apr-06 Thu 5.86 ### 5.85 5.88 ### ### 0.4
2006-Apr-05 Wed 5.88 5.88 5.85 5.86 34.0 34.0 0.4
2006-Apr-04 Tue 5.84 5.88 5.82 5.85 72.1 72.1 0.4
2006-Apr-03 Mon 5.85 5.85 5.75 5.83 499,779 ### ### ### ###
2006-Mar-31 Fri 5.76 5.85 5.75 5.85 75.4 75.4 0.4
2006-Mar-30 Thu 5.75 5.84 5.75 5.79 593,027 ### ### ### ###
2006-Mar-29 Wed 5.82 5.82 5.71 5.75 ### ### ###
2006-Mar-28 Tue 5.85 5.88 ### 5.76 1,577,975 4,639,246 19.5 19.5 ###
2006-Mar-27 Mon 5.74 ### ### ### 643,988 0 ### ### 0.0
2006-Mar-24 Fri 5.75 5.76 ### 5.76 ### ### ###
2006-Mar-23 Thu 5.78 5.78 5.7 5.73 24.7 24.7 ###
2006-Mar-22 Wed 5.75 5.85 5.7 5.79 ### ### ###
2006-Mar-21 Tue 5.85 5.85 5.76 5.78 348,556 ### ### ### 0.4
2006-Mar-20 Mon 5.88 5.88 5.82 5.85 29.3 29.3 0.4
2006-Mar-17 Fri ### ### 5.84 5.88 ### ### 0.4
2006-Mar-16 Thu ### ### 5.87 5.88 ### ### 0.4
2006-Mar-15 Wed 5.73 5.84 5.7 5.84 1,198,572 ### 84.3 84.3 0.4
2006-Mar-14 Tue ### 5.77 ### 5.71 682,657 ### ### ### 0.4
2006-Mar-13 Mon ### ### ### ### 370,985 0 ### ### 0.0
2006-Mar-10 Fri ### ### ### ### 2,583,586 0 ### ### 0.0
2006-Mar-09 Thu ### ### 5.58 ### 1,169,284 ### 64.3 64.3 0.0
2006-Mar-08 Wed 5.55 ### 5.5 5.59 1,273,140 ### ### ### ###
2006-Mar-07 Tue 5.55 ### 5.51 5.56 904,124 ### 69.0 69.0 0.4
2006-Mar-06 Mon 5.53 ### 5.53 5.59 ### ### ###
2006-Mar-03 Fri ### ### 5.55 5.55 963,928 ### 11.0 11.0 ###
2006-Mar-02 Thu 5.48 5.72 5.47 ### 1,569,825 8,783,170 ### ### 0.0
2006-Mar-01 Wed ### ### 5.46 5.48 1,671,021 4,561,887 ### ### ###
2006-Feb-28 Tue ### 5.7 ### ### ### ### 0.0
2006-Feb-27 Mon 5.7 5.7 ### ### 29.8 29.8 0.0
2006-Feb-24 Fri ### 5.7 ### ### 66.9 66.9 0.0
2006-Feb-23 Thu 5.55 ### 5.55 ### ### ### 0.0
2006-Feb-22 Wed ### ### 5.55 5.56 860,979 ### 19.1 19.1 0.4
2006-Feb-21 Tue ### ### ### ### 63.7 63.7 0.0
2006-Feb-20 Mon ### ### ### ### 594,289 0 ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 785,150 0 34.2 34.2 0.0
2006-Feb-16 Thu 5.58 ### 5.53 ### 5,894,172 16,297,385 ### ### 0.0
2006-Feb-15 Wed ### ### 5.58 5.58 517,478 ### ### ### 0.4
2006-Feb-14 Tue 5.7 5.73 5.59 ### 361,251 2,044,680 ### ### 0.0
2006-Feb-13 Mon 5.7 5.74 ### ### 346,943 995,726 26.6 26.6 0.0
2006-Feb-10 Fri 5.72 5.75 ### ### 388,147 1,115,922 ### ### 0.0
2006-Feb-09 Thu 5.76 5.77 ### ### 350,773 1,011,980 ### ### 0.0
2006-Feb-08 Wed 5.72 5.77 5.59 5.7 1,312,620 7,455,681 42.5 42.5 0.4
2006-Feb-07 Tue 5.56 5.74 5.55 ### 825,973 ### 84.5 84.5 0.0
2006-Feb-06 Mon 5.47 5.55 5.46 5.51 68.3 68.3 ###
2006-Feb-03 Fri 5.55 5.57 5.45 5.48 1,671,446 ### ### ### ###
2006-Feb-02 Thu ### 5.7 ### ### ### ### 0.0
2006-Feb-01 Wed 5.77 5.77 ### ### 23.3 23.3 0.0
2006-Jan-31 Tue 5.77 5.79 ### 5.76 34.2 34.2 ###
2006-Jan-30 Mon 5.8 5.8 5.74 5.77 606,646 3,500,347 ### ### 0.4
2006-Jan-27 Fri 5.8 5.82 5.76 5.78 609,075 3,526,544 31.5 31.5 0.4
2006-Jan-25 Wed 5.8 5.82 5.74 5.77 2,503,271 ### 26.0 26.0 0.4
2006-Jan-24 Tue 5.75 5.8 5.73 5.8 1,963,851 ### ### ### 0.4
2006-Jan-23 Mon 5.75 5.79 ### 5.75 1,305,440 3,779,248 ### ### ###
2006-Jan-20 Fri ### ### ### 5.78 1,576,046 0 ### ### 0.4
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed ### 5.7 ### ### 49.9 49.9 0.0
2006-Jan-17 Tue 5.78 5.78 ### ### 911,229 2,633,451 ### ### 0.0
2006-Jan-16 Mon 5.79 5.8 ### 5.73 496,840 ### 24.6 24.6 ###
2006-Jan-13 Fri 5.76 5.8 5.76 5.78 877,840 ### 67.2 67.2 0.4
2006-Jan-12 Thu ### 5.88 ### 5.78 ### ### 0.4
2006-Jan-11 Wed 5.51 5.57 5.5 5.54 69.3 69.3 0.4
2006-Jan-10 Tue ### 5.57 ### 5.55 2,260,324 ### ### ### ###
2006-Jan-09 Mon 5.45 5.49 ### ### 569,081 1,562,127 15.5 15.5 0.0
2006-Jan-06 Fri 5.52 5.52 5.4 5.4 ### ### 0.4
2006-Jan-05 Thu 5.57 5.57 5.49 5.54 ### ### 0.4
2006-Jan-04 Wed 5.58 ### 5.55 5.57 ### ### 0.4
2006-Jan-03 Tue ### ### 5.57 ### 400,373 ### ### ### 0.0
2005-Dec-30 Fri ### ### 5.58 ### 70.2 70.2 0.0
2005-Dec-29 Thu 5.71 5.71 ### ### 717,248 2,047,743 18.3 18.3 0.0
2005-Dec-28 Wed 5.77 5.77 ### 5.7 178,875 516,054 13.0 13.0 0.4
2005-Dec-27 Tue 5.7 5.78 ### ### 169,251 ### 28.9 28.9 0.0
2005-Dec-23 Fri 5.7 5.78 ### ### 169,251 ### 28.9 28.9 0.0
2005-Dec-22 Thu 5.5 5.7 5.5 5.7 350,957 1,965,359 ### ### 0.4
2005-Dec-21 Wed 5.73 5.75 ### 5.7 648,045 1,863,129 ### ### 0.4
2005-Dec-20 Tue 5.7 5.72 ### ### 906,159 ### 32.6 32.6 0.0
2005-Dec-19 Mon 5.71 5.76 ### ### 713,351 2,054,450 29.2 29.2 0.0
2005-Dec-16 Fri ### ### 5.57 5.57 23.2 23.2 0.4
2005-Dec-15 Thu 5.7 5.7 5.58 ### 22.2 22.2 0.0
2005-Dec-14 Wed 5.58 ### 5.5 5.58 1,018,642 ### 67.8 67.8 0.4
2005-Dec-13 Tue ### ### 5.58 5.58 747,579 2,085,745 ### ### 0.4
2005-Dec-12 Mon 5.71 5.77 ### ### ### ### 0.0
2005-Dec-09 Fri ### 5.73 ### 5.72 ### ### 0.4
2005-Dec-08 Thu ### ### ### ### 2,887,589 0 ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 30.6 30.6 0.0
2005-Dec-06 Tue ### ### 5.57 ### 73.5 73.5 0.0
2005-Dec-05 Mon ### ### 5.56 ### 756,881 2,104,129 ### ### 0.0
2005-Dec-02 Fri ### ### 5.55 5.56 1,154,029 ### ### ### 0.4
2005-Dec-01 Thu 5.56 ### 5.53 5.57 ### ### 0.4
2005-Nov-30 Wed ### ### 5.58 5.58 2,066,959 ### 22.3 22.3 0.4
2005-Nov-29 Tue 5.72 5.74 ### ### 25.7 25.7 0.0
2005-Nov-28 Mon 5.7 5.71 ### 5.7 ### ### 0.4
2005-Nov-25 Fri 5.7 5.72 ### 5.7 ### ### 0.4
2005-Nov-24 Thu 5.7 5.73 ### ### 1,059,481 ### 31.5 31.5 0.0
2005-Nov-23 Wed 5.75 5.77 ### 5.7 ### ### 0.4
2005-Nov-22 Tue 5.71 5.76 ### 5.7 739,081 2,128,553 38.3 38.3 0.4
2005-Nov-21 Mon 5.76 5.79 5.71 5.71 1,222,026 7,026,649 ### ### 0.4
2005-Nov-18 Fri 5.79 5.79 5.7 5.73 20.6 20.6 ###
2005-Nov-17 Thu ### 5.78 ### 5.74 589,057 1,702,374 86.8 86.8 0.4
2005-Nov-16 Wed ### 5.72 5.54 ### 1,594,359 8,976,241 68.4 68.4 0.0
2005-Nov-15 Tue ### ### ### ### 805,075 0 25.0 25.0 0.0
2005-Nov-14 Mon 5.71 5.76 ### ### 831,729 2,395,379 25.3 25.3 0.0
2005-Nov-11 Fri 5.7 5.76 5.7 5.72 927,529 5,314,741 ### ### 0.4
2005-Nov-10 Thu 5.7 5.73 ### 5.7 ### ### 0.4
2005-Nov-09 Wed 5.7 5.74 ### ### ### ### 0.0
2005-Nov-08 Tue 5.78 5.78 ### 5.72 1,831,925 ### 23.9 23.9 0.4
2005-Nov-07 Mon 5.76 5.84 ### ### 15.4 15.4 0.0
2005-Nov-04 Fri ### ### 5.76 5.78 10.9 10.9 0.4
2005-Nov-03 Thu 5.87 ### 5.87 ### ### ### 0.0
2005-Nov-02 Wed 5.85 5.86 5.8 5.83 33.9 33.9 ###
2005-Nov-01 Tue 5.8 5.81 5.75 5.8 653,754 ### ### ### 0.4
2005-Oct-31 Mon 5.75 5.75 5.72 5.75 63.8 63.8 ###
2005-Oct-28 Fri 5.75 5.75 ### 5.7 753,889 ### ### ### 0.4
2005-Oct-27 Thu 5.84 5.86 ### 5.7 ### ### 0.4
2005-Oct-26 Wed 5.8 5.86 5.73 5.82 1,496,748 8,673,654 65.9 65.9 0.4
2005-Oct-25 Tue ### 5.75 ### 5.7 1,402,320 4,031,670 ### ### 0.4
2005-Oct-24 Mon 5.57 ### 5.51 ### 76.9 76.9 0.0
2005-Oct-21 Fri ### ### 5.45 ### ### ### 0.0
2005-Oct-20 Thu ### 5.72 5.58 ### ### ### 0.0
2005-Oct-19 Wed ### 5.73 5.59 5.59 36.4 36.4 ###
2005-Oct-18 Tue 5.5 ### 5.5 ### 1,252,929 3,445,554 ### ### 0.0
2005-Oct-17 Mon 5.43 5.52 5.43 5.5 ### ### 0.4
2005-Oct-14 Fri 5.55 5.55 ### 5.51 1,033,458 2,867,845 31.0 31.0 ###
2005-Oct-13 Thu ### ### 5.55 5.55 ### ### ###
2005-Oct-12 Wed 5.72 5.75 ### ### ### ### 0.0
2005-Oct-11 Tue 5.76 5.79 ### 5.71 1,215,042 3,517,546 ### ### 0.4
2005-Oct-10 Mon 5.8 5.85 ### 5.7 844,128 2,469,074 ### ### 0.4
2005-Oct-07 Fri 5.75 5.76 ### ### 799,988 ### 17.7 17.7 0.0
2005-Oct-06 Thu ### ### 5.52 5.75 ### ### ###
2005-Oct-05 Wed ### ### ### 5.74 ### ### 0.4
2005-Oct-04 Tue ### ### ### ### 1,621,326 0 ### ### 0.0
2005-Oct-03 Mon ### ### 5.85 ### 477,474 ### 75.4 75.4 0.0
2005-Sep-30 Fri ### 6 ### ### 563,059 1,689,177 34.2 34.2 0.0
2005-Sep-29 Thu 6 6 ### ### 950,144 ### ### ### 0.0
2005-Sep-28 Wed 6 ### ### ### 1,105,683 0 ### ### 0.0
2005-Sep-27 Tue ### ### 5.89 ### 1,582,821 ### ### ### 0.0
2005-Sep-26 Mon 5.82 ### 5.82 ### 1,278,355 ### 86.3 86.3 0.0
2005-Sep-23 Fri 5.76 5.88 5.75 5.79 71.6 71.6 ###
2005-Sep-22 Thu 5.81 ### 5.73 5.82 65.3 65.3 0.4
2005-Sep-21 Wed ### ### ### ### 916,985 0 30.1 30.1 0.0
2005-Sep-20 Tue ### ### ### ### ### ### 0.0
2005-Sep-19 Mon ### ### ### ### 628,473 0 26.3 26.3 0.0
2005-Sep-16 Fri 6 ### ### ### 69.1 69.1 0.0
2005-Sep-15 Thu ### ### ### 6 3,063,254 0 28.3 28.3 0.4
2005-Sep-14 Wed 6.22 6.26 ### ### 932,026 2,917,241 ### ### 0.0
2005-Sep-13 Tue 6.25 6.28 ### 6.22 ### ### 0.4
2005-Sep-12 Mon 6.2 6.25 ### 6.22 70.8 70.8 0.4
2005-Sep-09 Fri 6.22 6.27 ### ### 460,725 1,444,372 27.4 27.4 0.0
2005-Sep-08 Thu 6.22 6.29 6.2 6.2 33.3 33.3 0.4
2005-Sep-07 Wed ### 6.23 ### ### 1,069,720 3,332,177 ### ### 0.0
2005-Sep-06 Tue ### 6.21 ### ### ### ### 0.0
2005-Sep-05 Mon ### 6.29 ### ### ### ### 0.0
2005-Sep-02 Fri 6.24 6.27 ### ### 14.6 14.6 0.0
2005-Sep-01 Thu 6.29 6.29 ### 6.21 ### ### ###
2005-Aug-31 Wed 6.25 6.29 6.23 6.29 ### ### ###
2005-Aug-30 Tue 6.21 6.26 6.2 6.24 612,648 ### 71.8 71.8 0.4
2005-Aug-29 Mon ### 6.2 ### ### 88.7 88.7 0.0
2005-Aug-26 Fri ### 6.25 ### ### 370,053 ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### 1,447,446 0 ### ### 0.0
2005-Aug-24 Wed ### ### 6.23 6.25 ### ### ###
2005-Aug-23 Tue 6.25 ### 6.25 ### ### ### 0.0
2005-Aug-22 Mon 6.29 ### 6.21 6.25 754,641 ### 26.2 26.2 ###
2005-Aug-19 Fri ### ### 6.26 ### 1,303,952 ### 22.5 22.5 0.0
2005-Aug-18 Thu 6.27 ### 6.22 ### ### ### 0.0
2005-Aug-17 Wed 6.21 6.29 ### 6.25 595,079 1,871,523 77.2 77.2 ###
2005-Aug-16 Tue 6.25 ### ### ### 1,331,274 0 21.9 21.9 0.0
2005-Aug-15 Mon ### 6.2 ### ### 682,951 2,117,148 ### ### 0.0
2005-Aug-12 Fri ### ### ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 777,088 0 28.0 28.0 0.0
2005-Aug-10 Wed 6 ### 6 ### ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 2,377,521 0 30.8 30.8 0.0
2005-Aug-08 Mon ### ### ### ### 1,077,678 0 ### ### 0.0
2005-Aug-05 Fri ### ### ### ### 1,300,375 0 ### ### 0.0
2005-Aug-04 Thu ### 6.21 ### ### 1,322,183 4,105,378 21.4 21.4 0.0
2005-Aug-03 Wed 6.29 6.29 ### ### 2,421,526 ### ### ### 0.0
2005-Aug-02 Tue 6.29 ### 6.29 ### 1,557,079 ### ### ### 0.0
2005-Aug-01 Mon ### ### 6.29 ### 539,978 ### ### ### 0.0
2005-Jul-29 Fri 6.4 6.44 ### ### 23.6 23.6 0.0
2005-Jul-28 Thu 6.47 6.47 ### 6.41 1,623,248 ### 28.6 28.6 0.5
2005-Jul-27 Wed 6.51 ### 6.46 6.46 750,429 2,423,885 26.5 26.5 ###
2005-Jul-26 Tue 6.8 6.81 6.42 6.5 1,007,782 6,666,477 ### ### 0.5
2005-Jul-25 Mon 6.72 ### ### 6.74 1,519,772 0 68.3 68.3 ###
2005-Jul-22 Fri 6.59 6.7 6.52 ### ### ### 0.0
2005-Jul-21 Thu ### ### 6.59 ### ### ### 0.0
2005-Jul-20 Wed ### ### 6.5 6.52 648,129 ### 19.7 19.7 0.5
2005-Jul-19 Tue ### ### 6.54 ### 1,676,628 5,482,573 ### ### 0.0
2005-Jul-18 Mon 6.57 ### 6.54 ### 581,053 1,900,043 ### ### 0.0
2005-Jul-15 Fri 6.52 6.58 6.51 6.58 ### ### 0.5
2005-Jul-14 Thu 6.46 6.54 6.46 6.52 1,662,325 ### 76.2 76.2 0.5
2005-Jul-13 Wed 6.58 6.58 6.4 6.51 1,143,758 7,422,989 24.5 24.5 ###
2005-Jul-12 Tue 6.4 6.5 ### ### 649,380 2,110,485 ### ### 0.0
2005-Jul-11 Mon ### 6.4 ### ### 70.4 70.4 0.0
2005-Jul-08 Fri ### ### ### ### 702,582 0 ### ### 0.0
2005-Jul-07 Thu 6.44 6.58 ### ### 25.7 25.7 0.0
2005-Jul-06 Wed 6.56 ### ### 6.58 72.9 72.9 0.5
2005-Jul-05 Tue 6.49 6.57 6.42 6.51 2,461,220 15,985,623 69.7 69.7 ###
2005-Jul-04 Mon ### 6.54 ### 6.47 ### ### 0.5
2005-Jul-01 Fri 6.41 6.41 6.22 6.29 ### ### ###
2005-Jun-30 Thu 6.25 ### 6.21 ### 597,149 1,854,147 65.4 65.4 0.0
2005-Jun-29 Wed 6.26 ### 6.22 6.27 670,622 ### ### ### 0.4
2005-Jun-28 Tue 6.29 6.4 6.23 ### 903,454 ### 65.8 65.8 0.0
2005-Jun-27 Mon ### ### 6.22 ### ### ### 0.0
2005-Jun-24 Fri 6.2 ### ### 6.2 939,740 0 ### ### 0.4
2005-Jun-23 Thu ### 6.5 ### 6.45 827,973 ### 83.2 83.2 ###
2005-Jun-22 Wed 6.58 6.59 6.25 ### ### ### 0.0
2005-Jun-21 Tue 6.72 6.72 6.5 6.5 ### ### 0.5
2005-Jun-20 Mon 6.5 ### 6.45 ### 868,857 ### 84.9 84.9 0.0
2005-Jun-17 Fri 6.48 6.49 6.41 6.49 ### ### ###
2005-Jun-16 Thu 6.4 6.49 6.4 6.45 1,295,989 8,352,649 76.8 76.8 ###
2005-Jun-15 Wed 6.4 6.48 ### 6.43 73.3 73.3 ###
2005-Jun-14 Tue 6.45 6.46 6.4 6.43 399,575 ### ### ### ###
2005-Jun-10 Fri 6.41 6.44 ### ### 30.5 30.5 0.0
2005-Jun-09 Thu 6.43 6.48 ### 6.4 663,185 ### 32.3 32.3 0.5
2005-Jun-08 Wed 6.42 6.48 6.4 6.43 634,247 4,084,550 67.6 67.6 ###
2005-Jun-07 Tue 6.27 6.41 6.27 6.4 1,032,425 6,545,574 85.8 85.8 0.5
2005-Jun-06 Mon ### ### 6.2 6.22 980,950 3,040,945 ### ### 0.4
2005-Jun-03 Fri 6.29 6.42 ### ### ### ### 0.0
2005-Jun-02 Thu ### 6.2 ### ### 29.9 29.9 0.0
2005-Jun-01 Wed 6.29 6.29 ### 6.2 ### ### 0.4
2005-May-31 Tue ### ### 6.24 ### 12,305,159 ### 23.3 23.3 0.0
2005-May-30 Mon ### 6.48 6.25 6.28 1,554,570 ### 30.7 30.7 0.4
2005-May-27 Fri ### ### 6.21 6.29 1,824,953 5,666,479 21.9 21.9 ###
2005-May-26 Thu 6.47 6.49 ### ### 1,246,742 4,045,677 ### ### 0.0
2005-May-25 Wed 6.43 6.46 ### 6.4 32.5 32.5 0.5
2005-May-24 Tue ### 6.42 ### 6.4 65.7 65.7 0.5
2005-May-23 Mon 6.5 6.55 ### 6.43 ### ### ###
2005-May-20 Fri ### 6.44 6.28 6.41 ### ### 0.5
2005-May-19 Thu ### ### 6.27 ### 65.7 65.7 0.0
2005-May-18 Wed ### ### 6.26 6.26 1,833,828 5,739,881 26.6 26.6 0.4
2005-May-17 Tue 6.24 6.29 6.2 6.29 1,203,380 ### 82.7 82.7 ###
2005-May-16 Mon 6.28 ### 6.21 6.25 ### ### ###
2005-May-13 Fri ### ### 6.23 6.29 ### ### ###
2005-May-12 Thu ### ### ### 6.25 77.8 77.8 ###
2005-May-11 Wed ### ### ### ### 402,176 0 ### ### 0.0
2005-May-10 Tue ### ### 5.83 ### ### ### 0.0
2005-May-09 Mon ### ### ### ### 1,114,459 0 11.3 11.3 0.0
2005-May-06 Fri 6.28 ### 6.2 ### 64.9 64.9 0.0
2005-May-05 Thu 6.25 ### 6.22 6.28 ### ### 0.4
2005-May-04 Wed ### 6.25 ### 6.24 87.8 87.8 0.4
2005-May-03 Tue 6 ### 6 ### 91.6 91.6 0.0
2005-May-02 Mon 6 ### 6 6 76.1 76.1 0.4
2005-Apr-29 Fri 6 ### ### ### ### ### 0.0
2005-Apr-28 Thu ### ### ### ### ### ### 0.0
2005-Apr-27 Wed 5.85 ### 5.71 ### 371,847 1,061,623 83.0 83.0 0.0
2005-Apr-26 Tue 5.8 5.85 5.76 5.85 1,146,984 6,658,242 82.6 82.6 0.4
2005-Apr-22 Fri 5.82 5.87 5.8 5.82 71.3 71.3 0.4
2005-Apr-21 Thu 5.82 5.82 5.73 5.78 1,725,157 9,962,781 29.8 29.8 0.4
2005-Apr-20 Wed 5.8 5.88 5.73 5.82 ### ### 0.4
2005-Apr-19 Tue 5.78 5.82 5.72 5.75 874,640 5,046,672 21.3 21.3 ###
2005-Apr-18 Mon ### 5.82 ### 5.78 549,153 ### ### ### 0.4
2005-Apr-15 Fri 5.87 ### 5.72 5.8 673,989 ### 40.3 40.3 0.4
2005-Apr-14 Thu ### ### 5.87 ### ### ### 0.0
2005-Apr-13 Wed ### ### 5.89 ### 1,234,544 ### ### ### 0.0
2005-Apr-12 Tue 5.86 ### 5.86 5.89 1,108,077 ### ### ### ###
2005-Apr-11 Mon 5.8 ### 5.8 5.84 82.8 82.8 0.4
2005-Apr-08 Fri 6 6 ### ### 1,281,876 3,845,628 17.5 17.5 0.0
2005-Apr-07 Thu ### ### 5.85 ### 733,259 2,144,782 15.3 15.3 0.0
2005-Apr-06 Wed ### ### 6 ### 970,073 ### 78.7 78.7 0.0
2005-Apr-05 Tue 5.88 ### 5.88 ### 81.0 81.0 0.0
2005-Apr-04 Mon 5.81 5.88 5.79 5.88 ### ### 0.4
2005-Apr-01 Fri 5.71 5.85 5.71 5.79 ### ### ###
2005-Mar-31 Thu 5.54 ### 5.5 ### ### ### 0.0
2005-Mar-30 Wed 5.54 ### 5.49 5.58 85.9 85.9 0.4
2005-Mar-29 Tue 5.73 5.74 5.52 5.58 24.1 24.1 0.4
2005-Mar-24 Thu 5.75 5.89 5.71 5.73 594,074 3,445,629 37.4 37.4 ###
2005-Mar-23 Wed 5.75 5.79 ### 5.75 1,895,241 5,486,722 ### ### ###
2005-Mar-22 Tue 5.57 5.74 5.57 5.7 1,116,029 6,311,143 ### ### 0.4
2005-Mar-21 Mon ### ### 5.58 ### 616,158 1,719,080 ### ### 0.0
2005-Mar-18 Fri 5.53 5.74 5.51 ### 1,469,459 ### ### ### 0.0
2005-Mar-17 Thu ### ### 5.5 ### ### ### 0.0
2005-Mar-16 Wed ### 5.7 ### ### ### ### 0.0
2005-Mar-15 Tue 5.7 5.74 ### ### ### ### 0.0
2005-Mar-14 Mon 5.75 5.75 ### 5.74 ### ### 0.4
2005-Mar-11 Fri 5.77 5.8 5.7 5.78 2,130,076 ### ### ### 0.4
2005-Mar-10 Thu ### ### ### 5.77 15.2 15.2 0.4
2005-Mar-09 Wed 6 6 5.87 ### 929,254 5,515,122 19.6 19.6 0.0
2005-Mar-08 Tue ### ### 5.86 ### 588,489 1,724,272 80.7 80.7 0.0
2005-Mar-07 Mon ### ### 5.87 ### 179,677 527,351 25.6 25.6 0.0
2005-Mar-04 Fri ### 6 5.82 5.85 663,521 ### ### ### 0.4
2005-Mar-03 Thu 5.88 ### 5.88 ### 2,332,322 6,857,026 74.7 74.7 0.0
2005-Mar-02 Wed 5.85 ### 5.81 5.88 71.9 71.9 0.4
2005-Mar-01 Tue ### ### 5.85 5.87 ### ### ###
2005-Feb-28 Mon ### ### 5.88 ### 905,246 2,661,423 34.2 34.2 0.0
2005-Feb-25 Fri ### ### ### ### 68.8 68.8 0.0
2005-Feb-24 Thu ### ### 5.84 ### ### ### 0.0
2005-Feb-23 Wed ### ### ### ### ### ### 0.0
2005-Feb-22 Tue ### ### ### ### 1,140,258 0 75.9 75.9 0.0
2005-Feb-21 Mon ### ### ### ### 27.6 27.6 0.0
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 1,724,648 0 80.3 80.3 0.0
2005-Feb-16 Wed ### ### ### ### 78.1 78.1 0.0
2005-Feb-15 Tue 6 ### ### 6 2,196,072 0 73.7 73.7 0.4
2005-Feb-14 Mon ### ### ### ### 78.1 78.1 0.0
2005-Feb-11 Fri ### ### ### ### 1,586,855 0 ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 74.7 74.7 0.0
2005-Feb-09 Wed ### ### ### ### 1,138,048 0 36.7 36.7 0.0
2005-Feb-08 Tue 6.22 6.25 ### ### ### ### 0.0
2005-Feb-07 Mon ### ### 6.22 6.22 15.9 15.9 0.4
2005-Feb-04 Fri 6.23 ### 6.21 ### ### ### 0.0
2005-Feb-03 Thu 6.2 6.23 6.2 6.21 1,903,425 11,829,786 ### ### ###
2005-Feb-02 Wed ### 6.23 ### 6.2 1,047,553 3,263,127 75.2 75.2 0.4
2005-Feb-01 Tue ### ### 6.2 6.2 ### ### 0.4
2005-Jan-31 Mon ### ### 6.28 ### 1,728,853 ### ### ### 0.0
2005-Jan-28 Fri ### 6.41 ### ### 925,177 ### 24.4 24.4 0.0
2005-Jan-27 Thu 6.22 ### 6.22 ### 1,355,941 4,216,976 ### ### 0.0
2005-Jan-25 Tue ### 6.42 6.26 6.29 ### ### ###
2005-Jan-24 Mon 6.45 6.47 ### 6.44 ### ### 0.5
2005-Jan-21 Fri ### 6.49 ### 6.43 ### ### ###
2005-Jan-20 Thu 6.2 ### ### ### 86.9 86.9 0.0
2005-Jan-19 Wed ### ### ### ### 180,726 0 75.6 75.6 0.0
2005-Jan-18 Tue ### ### ### ### 419,628 0 89.2 89.2 0.0
2005-Jan-17 Mon 6.2 6.25 ### ### ### ### 0.0
2005-Jan-14 Fri ### ### 6 ### 753,749 2,261,247 74.1 74.1 0.0
2005-Jan-13 Thu ### 6.21 ### ### 590,779 ### 25.6 25.6 0.0
2005-Jan-12 Wed ### 6.21 ### ### 87.1 87.1 0.0
2005-Jan-11 Tue ### ### ### ### 83.1 83.1 0.0
2005-Jan-10 Mon 5.7 5.86 5.7 5.82 3,396,044 ### 86.6 86.6 0.4
2005-Jan-07 Fri 5.57 5.74 5.57 5.72 1,405,959 ### 87.9 87.9 0.4
2005-Jan-06 Thu ### ### 5.58 5.58 ### ### 0.4
2005-Jan-05 Wed ### ### 5.56 5.59 1,330,675 3,699,276 30.8 30.8 ###
2005-Jan-04 Tue 5.55 ### 5.55 ### 534,721 1,483,850 ### ### 0.0
2004-Dec-31 Fri 5.55 5.55 5.51 5.52 183,521 1,014,871 18.6 18.6 0.4
2004-Dec-30 Thu 5.5 5.55 5.49 5.55 237,242 1,309,575 ### ### ###
2004-Dec-29 Wed 5.45 5.53 5.45 5.5 ### ### 0.4
2004-Dec-24 Fri 5.51 5.54 5.42 5.5 21.1 21.1 0.4
2004-Dec-23 Thu 5.55 ### 5.5 5.53 776,954 2,136,623 ### ### ###
2004-Dec-22 Wed ### 5.79 ### 5.71 17,996,881 52,100,970 77.6 77.6 0.4
2004-Dec-21 Tue ### 5.71 ### ### 602,277 ### 72.7 72.7 0.0
2004-Dec-20 Mon ### ### ### 5.75 659,057 0 10.6 10.6 ###
2004-Dec-17 Fri 5.85 ### 5.82 ### ### ### 0.0
2004-Dec-16 Thu ### 5.85 ### 5.85 747,680 ### ### ### 0.4
2004-Dec-15 Wed ### ### 5.59 ### 72.6 72.6 0.0
2004-Dec-14 Tue 5.55 ### 5.55 ### ### ### 0.0
2004-Dec-13 Mon 5.45 ### 5.45 5.55 87.6 87.6 ###
2004-Dec-10 Fri ### 5.47 ### 5.45 ### ### ###
2004-Dec-09 Thu 5.53 5.55 5.4 5.4 3,391,142 ### ### ### 0.4
2004-Dec-08 Wed ### 5.71 5.45 5.54 1,643,772 9,172,247 ### ### 0.4
2004-Dec-07 Tue 5.4 5.4 5.4 5.4 0 0.4
2004-Dec-06 Mon 5.4 5.4 5.4 5.4 0 0.4
2004-Dec-03 Fri 5.4 5.4 5.4 5.4 0 0.4
2004-Dec-02 Thu ### 5.4 ### 5.4 ### ### 0.4
2004-Dec-01 Wed ### 5.28 ### 5.24 170,085 449,024 84.8 84.8 0.4
2004-Nov-30 Tue 5.2 5.25 ### ### ### ### 0.0
2004-Nov-29 Mon 5.25 5.25 ### ### 84,353 221,426 19.3 19.3 0.0
2004-Nov-26 Fri ### ### 5.23 5.25 118,329 ### ### ### 0.4
2004-Nov-25 Thu 5.25 ### 5.22 ### 74.5 74.5 0.0
2004-Nov-24 Wed 5.21 5.25 ### 5.21 ### ### 0.4
2004-Nov-23 Tue ### ### ### ### 20.5 20.5 0.0
2004-Nov-22 Mon ### 5.2 ### ### 136,847 ### ### ### 0.0
2004-Nov-19 Fri ### ### ### ### 25.5 25.5 0.0
2004-Nov-18 Thu 5.22 5.23 ### 5.2 30.0 30.0 ###
2004-Nov-17 Wed 5.24 5.28 ### 5.23 ### ### ###
2004-Nov-16 Tue ### 5.28 ### 5.26 91.9 91.9 0.4
2004-Nov-15 Mon ### ### ### ### 128,025 0 72.2 72.2 0.0
2004-Nov-12 Fri ### ### ### ### 285,540 0 16.0 16.0 0.0
2004-Nov-11 Thu ### ### ### ### 330,689 0 70.1 70.1 0.0
2004-Nov-10 Wed ### ### ### ### 87.0 87.0 0.0
2004-Nov-09 Tue 4.86 ### 4.86 ### ### ### 0.0
2004-Nov-08 Mon 4.8 4.82 4.79 4.81 222,242 1,067,872 ### ### ###
2004-Nov-05 Fri 4.8 4.83 4.74 4.8 351,143 ### ### ### 0.3
2004-Nov-04 Thu 4.81 4.89 4.78 4.82 596,024 2,881,776 67.3 67.3 0.3
2004-Nov-03 Wed 4.78 4.82 4.72 4.8 68.8 68.8 0.3
2004-Nov-02 Tue 4.81 4.82 4.7 4.77 ### ### ###
2004-Nov-01 Mon 4.76 4.83 ### 4.83 664,388 ### ### ### 0.3
2004-Oct-29 Fri 4.8 4.82 4.75 4.75 242,042 1,158,170 24.1 24.1 ###
2004-Oct-28 Thu 4.88 4.88 ### 4.84 ### ### 0.3
2004-Oct-27 Wed ### 5 4.88 4.88 254,071 ### ### ### 0.3
2004-Oct-26 Tue 5 ### 4.88 ### 380,753 ### 30.1 30.1 0.0
2004-Oct-25 Mon ### ### ### ### 283,850 0 ### ### 0.0
2004-Oct-22 Fri ### 5.23 ### 5.23 162,157 424,040 93.9 93.9 ###
2004-Oct-21 Thu 5 ### ### ### ### ### 0.0
2004-Oct-20 Wed 4.87 ### 4.87 ### 183,340 ### ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 121,743 0 ### ### 0.0
2004-Oct-18 Mon ### ### 4.87 ### 139,743 340,274 ### ### 0.0
2004-Oct-15 Fri ### 5 ### ### ### ### 0.0
2004-Oct-14 Thu ### 5 ### 5 227,751 569,377 75.9 75.9 0.4
2004-Oct-13 Wed ### ### ### 5 ### ### 0.4
2004-Oct-12 Tue 4.85 ### 4.85 ### 84.6 84.6 0.0
2004-Oct-11 Mon ### 4.85 ### 4.85 ### ### ###
2004-Oct-08 Fri ### 4.75 ### 4.7 243,645 578,656 77.9 77.9 0.3
2004-Oct-07 Thu ### 4.75 ### 4.7 352,149 836,353 ### ### 0.3
2004-Oct-06 Wed ### ### ### ### 407,986 0 32.6 32.6 0.0
2004-Oct-05 Tue 4.7 4.75 ### ### 172,120 408,785 26.4 26.4 0.0
2004-Oct-04 Mon 4.75 4.77 4.71 4.75 116,124 550,427 ### ### ###
2004-Oct-01 Fri 4.7 4.74 4.7 4.72 206,982 976,955 ### ### 0.3
2004-Sep-30 Thu ### 4.75 ### 4.71 186,170 442,153 ### ### ###
2004-Sep-29 Wed ### 4.84 ### 4.7 ### ### 0.3
2004-Sep-28 Tue 4.55 ### 4.52 ### 79.0 79.0 0.0
2004-Sep-27 Mon ### ### 4.53 4.53 19.6 19.6 ###
2004-Sep-24 Fri 4.5 4.72 4.46 4.51 319,150 ### 74.8 74.8 0.3
2004-Sep-23 Thu 4.42 4.48 4.4 4.45 307,044 1,363,275 75.0 75.0 0.3
2004-Sep-22 Wed 4.27 4.41 4.27 4.41 ### ### ###
2004-Sep-21 Tue 4.27 ### 4.27 4.27 66.5 66.5 ###
2004-Sep-20 Mon ### ### 4.26 4.27 ### ### ###
2004-Sep-17 Fri 4.26 ### 4.26 ### 81.2 81.2 0.0
2004-Sep-16 Thu 4.2 4.29 4.2 4.24 ### ### 0.3
2004-Sep-15 Wed ### ### 4.26 4.27 18.4 18.4 ###
2004-Sep-14 Tue ### 4.4 ### ### 61,378 ### ### ### 0.0
2004-Sep-13 Mon 4.27 ### 4.27 ### 79,246 ### 85.1 85.1 0.0
2004-Sep-10 Fri ### ### 4.25 4.26 90,546 ### ### ### 0.3
2004-Sep-09 Thu ### 4.4 ### ### 915,989 2,015,175 ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 111,149 0 ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 23.1 23.1 0.0
2004-Sep-06 Mon ### 4.4 ### ### 67,184 ### ### ### 0.0
2004-Sep-03 Fri ### 4.4 4.28 4.4 40,823 177,171 ### ### 0.3
2004-Sep-02 Thu ### ### 4.25 4.25 15.1 15.1 ###
2004-Sep-01 Wed ### ### 4.28 ### ### ### 0.0
2004-Aug-31 Tue 4.4 4.4 4.29 4.29 14.5 14.5 ###
2004-Aug-30 Mon 4.25 ### 4.25 ### 139,575 ### 84.6 84.6 0.0
2004-Aug-27 Fri 4.24 ### 4.22 4.25 63.8 63.8 ###
2004-Aug-26 Thu 4.24 4.25 4.2 4.24 70.6 70.6 0.3
2004-Aug-25 Wed ### 4.29 ### 4.25 84.9 84.9 ###
2004-Aug-24 Tue 4.25 4.25 ### ### ### ### 0.0
2004-Aug-23 Mon ### ### ### 4.25 21.0 21.0 ###
2004-Aug-20 Fri ### 4.4 ### ### 181,583 399,482 89.7 89.7 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 99,349 0 87.5 87.5 0.0
2004-Aug-17 Tue ### ### 4 ### 29.8 29.8 0.0
2004-Aug-16 Mon ### ### 4 ### 52,927 105,854 79.5 79.5 0.0
2004-Aug-13 Fri 4 ### ### ### 74.3 74.3 0.0
2004-Aug-12 Thu 4 ### ### 4 73.8 73.8 0.3
2004-Aug-11 Wed ### 4 ### 4 97,978 195,956 77.2 77.2 0.3
2004-Aug-10 Tue ### ### ### ### 24.1 24.1 0.0
2004-Aug-09 Mon ### ### ### ### ### ### 0.0
2004-Aug-06 Fri ### ### ### ### 74.8 74.8 0.0
2004-Aug-05 Thu 4 ### 4 ### 81.4 81.4 0.0
2004-Aug-04 Wed ### ### ### ### 77,929 0 ### ### 0.0
2004-Aug-03 Tue ### ### ### 4 134,373 0 23.7 23.7 0.3
2004-Aug-02 Mon ### ### ### ### ### ### 0.0
2004-Jul-30 Fri ### 4 ### 4 ### ### 0.3
2004-Jul-29 Thu ### ### ### ### ### ### 0.0
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue 4 4 ### ### 171,042 342,084 ### ### 0.0
2004-Jul-26 Mon ### 4 ### ### ### ### 0.0
2004-Jul-23 Fri ### 4 ### 4 ### ### 0.3
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed 3.76 ### 3.7 ### 96.3 96.3 0.0
2004-Jul-20 Tue 3.77 3.8 3.73 3.76 184,322 693,972 36.4 36.4 0.3
2004-Jul-19 Mon ### 3.78 ### 3.78 ### ### 0.3
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### ### ### 0.0
2004-Jul-14 Wed 3.75 3.76 ### ### 200,173 376,325 ### ### 0.0
2004-Jul-13 Tue ### 3.75 ### 3.74 ### ### 0.3
2004-Jul-12 Mon ### ### ### ### 90,770 0 83.1 83.1 0.0
2004-Jul-09 Fri ### ### ### ### 79.9 79.9 0.0
2004-Jul-08 Thu 3.71 3.74 ### ### ### ### 0.0
2004-Jul-07 Wed 3.78 3.8 3.72 3.72 500,045 ### 13.6 13.6 0.3
2004-Jul-06 Tue 3.78 3.85 3.75 3.81 225,845 ### ### ### 0.3
2004-Jul-05 Mon 3.78 3.8 ### 3.8 159,148 302,381 ### ### ###
2004-Jul-02 Fri 3.7 3.78 ### 3.78 ### ### 0.3
2004-Jul-01 Thu ### 3.7 ### 3.7 274,840 508,454 ### ### 0.3
2004-Jun-30 Wed ### 3.73 ### ### 76.7 76.7 0.0
2004-Jun-29 Tue 3.51 ### 3.51 3.59 549,977 ### 89.3 89.3 ###
2004-Jun-28 Mon 3.45 3.51 3.45 3.51 107,076 372,624 ### ### ###
2004-Jun-25 Fri 3.41 3.53 3.41 3.44 77.5 77.5 0.2
2004-Jun-24 Thu 3.43 3.43 ### 3.4 ### ### 0.2
2004-Jun-23 Wed 3.54 3.54 3.52 3.53 218,959 772,925 30.7 30.7 0.3
2004-Jun-22 Tue 3.53 3.55 3.52 3.54 74.4 74.4 0.3
2004-Jun-21 Mon 3.54 3.55 3.51 3.51 ### ### ###
2004-Jun-18 Fri ### ### 3.55 3.55 119,346 ### 13.9 13.9 ###
2004-Jun-17 Thu ### ### 3.56 3.58 ### ### 0.3
2004-Jun-16 Wed 3.55 ### 3.55 ### 91.0 91.0 0.0
2004-Jun-15 Tue 3.53 3.57 3.52 3.54 216,587 ### 79.7 79.7 0.3
2004-Jun-14 Mon 3.55 3.56 3.52 3.52 215,950 ### 23.5 23.5 ###
2004-Jun-11 Fri 3.55 3.56 3.52 3.52 215,950 ### 23.6 23.6 ###
2004-Jun-10 Thu 3.53 3.57 3.52 3.53 179,582 ### ### ### 0.3
2004-Jun-09 Wed 3.53 3.55 3.51 3.53 ### ### 0.3
2004-Jun-08 Tue 3.54 3.58 3.54 3.55 ### ### ###
2004-Jun-07 Mon 3.51 3.54 3.5 3.53 85,120 299,622 ### ### 0.3
2004-Jun-04 Fri 3.48 3.51 3.48 3.51 156,246 546,079 ### ### ###
2004-Jun-03 Thu 3.49 3.49 3.45 3.46 310,981 ### ### ### 0.2
2004-Jun-02 Wed 3.42 3.5 3.4 3.49 90,022 310,575 85.4 85.4 ###
2004-Jun-01 Tue 3.46 3.47 3.4 3.4 161,425 ### 20.7 20.7 0.2
2004-May-31 Mon 3.45 3.5 3.45 3.46 297,021 1,032,147 ### ### 0.2
2004-May-28 Fri 3.43 3.47 3.42 3.47 169,574 584,182 71.9 71.9 0.2
2004-May-27 Thu 3.43 3.5 3.42 3.44 ### ### 0.2
2004-May-26 Wed 3.43 3.49 3.43 3.43 180,541 624,671 ### ### 0.2
2004-May-25 Tue 3.42 3.43 3.42 3.43 315,826 ### 77.8 77.8 0.2
2004-May-24 Mon 3.42 3.46 3.42 3.43 78.4 78.4 0.2
2004-May-21 Fri 3.43 3.46 3.4 3.4 123,941 ### 20.2 20.2 0.2
2004-May-20 Thu 3.4 3.48 ### 3.46 87,348 151,985 ### ### 0.2
2004-May-19 Wed 3.43 3.43 ### ### ### ### 0.0
2004-May-18 Tue 3.4 3.43 3.4 3.42 ### ### 0.2
2004-May-17 Mon 3.44 3.49 3.4 3.41 30.8 30.8 ###
2004-May-14 Fri 3.42 3.46 3.41 3.46 105,726 ### ### ### 0.2
2004-May-13 Thu 3.43 3.45 3.41 3.41 85,088 291,851 30.3 30.3 ###
2004-May-12 Wed 3.42 3.43 3.4 3.43 117,845 402,440 ### ### 0.2
2004-May-11 Tue 3.41 3.47 ### 3.42 94,076 163,221 ### ### 0.2
2004-May-10 Mon ### 3.42 ### 3.42 65,456 111,929 89.8 89.8 0.2
2004-May-07 Fri ### 3.42 ### 3.4 86,373 ### ### ### 0.2
2004-May-06 Thu ### 3.4 ### ### ### ### 0.0
2004-May-05 Wed ### 3.45 ### 3.43 81.2 81.2 0.2
2004-May-04 Tue ### 3.42 ### ### 162,088 277,170 ### ### 0.0
2004-May-03 Mon 3.4 3.4 ### ### 35.7 35.7 0.0
2004-Apr-30 Fri 3.45 3.45 3.4 3.4 21.0 21.0 0.2
2004-Apr-29 Thu 3.43 3.47 ### 3.47 ### ### 0.2
2004-Apr-28 Wed 3.44 3.48 3.41 3.44 ### ### 0.2
2004-Apr-27 Tue 3.43 3.44 ### 3.44 75.4 75.4 0.2
2004-Apr-26 Mon 3.43 3.44 3.4 3.43 97,845 334,629 ### ### 0.2
2004-Apr-23 Fri 3.45 3.48 3.41 3.41 161,571 ### ### ### ###
2004-Apr-22 Thu 3.47 3.48 3.44 3.44 34.7 34.7 0.2
2004-Apr-21 Wed 3.49 3.5 3.45 3.47 ### ### 0.2
2004-Apr-20 Tue 3.49 3.55 3.45 3.49 321,046 ### 70.4 70.4 ###
2004-Apr-19 Mon ### ### 3.49 3.5 246,085 ### ### ### 0.3
2004-Apr-16 Fri 3.4 ### 3.4 3.58 95.9 95.9 0.3
2004-Apr-15 Thu 3.55 3.55 3.43 3.45 13.6 13.6 ###
2004-Apr-14 Wed 3.5 3.55 3.46 3.5 73.6 73.6 0.3
2004-Apr-13 Tue 3.53 3.58 3.5 3.55 79.1 79.1 ###
2004-Apr-08 Thu 3.49 ### 3.49 3.5 69,154 120,673 73.1 73.1 0.3
2004-Apr-07 Wed 3.47 3.5 3.46 3.49 ### ### ###
2004-Apr-06 Tue 3.46 3.51 3.46 3.5 319,778 1,114,426 ### ### 0.3
2004-Apr-05 Mon 3.53 3.53 3.43 3.46 ### ### 0.2
2004-Apr-02 Fri 3.5 3.54 3.5 3.53 78,470 ### 76.6 76.6 0.3
2004-Apr-01 Thu 3.45 3.5 3.45 3.5 45,779 159,082 81.7 81.7 0.3
2004-Mar-31 Wed 3.48 3.5 3.45 3.49 70.2 70.2 ###
2004-Mar-30 Tue 3.45 3.5 3.45 3.45 257,072 893,325 70.1 70.1 ###
2004-Mar-29 Mon 3.45 3.47 3.4 3.44 242,341 832,441 34.7 34.7 0.2
2004-Mar-26 Fri ### 3.46 ### 3.45 269,370 ### ### ### ###
2004-Mar-25 Thu ### 3.4 ### ### 85.3 85.3 0.0
2004-Mar-24 Wed ### ### 3.26 ### 73.2 73.2 0.0
2004-Mar-23 Tue ### ### ### ### 482,476 0 71.7 71.7 0.0
2004-Mar-22 Mon ### ### ### ### 245,670 0 75.5 75.5 0.0
2004-Mar-19 Fri ### 3.45 ### ### 24.0 24.0 0.0
2004-Mar-18 Thu ### ### ### ### 923,750 0 74.7 74.7 0.0
2004-Mar-17 Wed ### 3.4 ### ### 69.2 69.2 0.0
2004-Mar-16 Tue ### ### ### ### 27.0 27.0 0.0
2004-Mar-15 Mon ### ### ### ### 80,180 0 29.9 29.9 0.0
2004-Mar-12 Fri ### 3.4 ### ### 75,849 128,943 75.3 75.3 0.0
2004-Mar-11 Thu 3.4 3.41 ### 3.4 72.2 72.2 0.2
2004-Mar-10 Wed 3.4 3.4 ### ### 194,380 330,446 ### ### 0.0
2004-Mar-09 Tue 3.41 3.41 ### ### 122,855 ### 27.9 27.9 0.0
2004-Mar-08 Mon 3.43 3.43 3.41 3.41 84,026 ### ### ### ###
2004-Mar-05 Fri ### 6 5.82 5.85 663,521 ### ### ### 0.4
2004-Mar-04 Thu 3.41 3.42 3.41 3.41 ### ### ###
2004-Mar-03 Wed 3.52 3.52 3.42 3.42 ### ### 0.2
2004-Mar-02 Tue 3.47 3.52 3.47 3.52 92,773 324,241 83.8 83.8 ###
2004-Mar-01 Mon 3.49 3.49 3.45 3.46 81,120 281,486 ### ### 0.2
2004-Feb-27 Fri 3.48 3.5 3.45 3.45 81,185 ### 28.6 28.6 ###
2004-Feb-26 Thu 3.45 3.49 3.45 3.47 600,778 ### ### ### 0.2
2004-Feb-25 Wed 3.43 3.49 3.43 3.45 191,640 663,074 75.6 75.6 ###
2004-Feb-24 Tue 3.4 3.45 3.4 3.43 224,774 769,850 77.4 77.4 0.2
2004-Feb-23 Mon 3.41 3.42 3.4 3.4 ### ### 0.2
2004-Feb-20 Fri ### 3.45 ### ### 417,186 719,645 ### ### 0.0
2004-Feb-19 Thu ### 3.45 ### ### 77.8 77.8 0.0
2004-Feb-18 Wed ### ### 3.29 ### 78.5 78.5 0.0
2004-Feb-17 Tue 3.25 ### 3.25 3.27 71.4 71.4 ###
2004-Feb-16 Mon 3.28 3.28 3.24 3.24 364,573 ### ### ### ###
2004-Feb-13 Fri ### ### 3.28 3.28 22.3 22.3 0.2
2004-Feb-12 Thu 3.27 ### 3.27 ### 278,680 455,641 78.8 78.8 0.0
2004-Feb-11 Wed 3.22 3.25 3.22 3.24 73.0 73.0 ###
2004-Feb-10 Tue 3.23 3.25 3.2 3.22 235,120 ### ### ### 0.2
2004-Feb-09 Mon 3.28 3.29 3.22 3.22 68,922 224,341 16.9 16.9 0.2
2004-Feb-06 Fri ### 3.22 ### 3.22 ### ### 0.2
2004-Feb-05 Thu 3.2 3.2 ### ### 93,684 ### ### ### 0.0
2004-Feb-04 Wed 3.21 3.25 ### ### ### ### 0.0
2004-Feb-03 Tue 3.28 3.28 ### ### 106,440 ### ### ### 0.0
2004-Feb-02 Mon 3.22 3.24 3.21 3.21 94,072 303,382 ### ### ###
2004-Jan-30 Fri ### ### 3.22 3.22 16.6 16.6 0.2
2004-Jan-29 Thu 3.21 3.25 3.2 3.25 171,787 ### 81.8 81.8 0.2
2004-Jan-28 Wed ### ### 3.22 3.22 209,181 336,781 ### ### 0.2
2004-Jan-27 Tue ### ### 3.28 ### 78.7 78.7 0.0
2004-Jan-23 Fri 3.21 3.29 3.21 3.29 202,453 657,972 ### ### ###
2004-Jan-22 Thu 3.25 3.25 3.21 3.21 134,153 ### ### ### ###
2004-Jan-21 Wed ### ### 3.21 3.25 172,789 277,326 ### ### 0.2
2004-Jan-20 Tue ### ### 3.29 ### 260,442 428,427 67.6 67.6 0.0
2004-Jan-19 Mon ### 3.45 3.28 3.28 393,943 ### ### ### 0.2
2004-Jan-16 Fri 3.2 3.28 3.2 3.28 301,254 ### ### ### 0.2
2004-Jan-15 Thu ### 3.2 ### 3.2 78.3 78.3 0.2
2004-Jan-14 Wed ### ### ### ### ### ### 0.0
2004-Jan-13 Tue 3.2 3.2 ### ### 135,827 217,323 ### ### 0.0
2004-Jan-12 Mon ### 3.2 ### 3.2 ### ### 0.2
2004-Jan-09 Fri ### ### ### ### 223,276 0 21.2 21.2 0.0
2004-Jan-08 Thu ### ### ### ### 200,552 0 25.9 25.9 0.0
2004-Jan-07 Wed ### ### ### ### 114,671 0 ### ### 0.0
2004-Jan-06 Tue ### ### ### ### ### ### 0.0
2004-Jan-05 Mon ### ### ### ### 35.8 35.8 0.0
2004-Jan-02 Fri ### ### ### ### 76.8 76.8 0.0
2003-Dec-31 Wed ### ### ### ### 85,478 0 ### ### 0.0
2003-Dec-30 Tue ### ### 3 ### 51,783 77,674 ### ### 0.0
2003-Dec-29 Mon ### ### ### ### 151,882 0 ### ### 0.0
2003-Dec-24 Wed ### ### ### 3 ### ### 0.2
2003-Dec-23 Tue ### ### ### ### 19.3 19.3 0.0
2003-Dec-22 Mon ### ### ### ### 171,280 0 73.2 73.2 0.0
2003-Dec-19 Fri ### ### ### ### 283,676 0 ### ### 0.0
2003-Dec-18 Thu ### ### ### ### ### ### 0.0
2003-Dec-17 Wed ### ### ### ### ### ### 0.0
2003-Dec-16 Tue ### 3 ### ### ### ### 0.0
2003-Dec-15 Mon ### ### ### ### 342,747 0 ### ### 0.0
2003-Dec-12 Fri 3 ### ### ### 402,220 0 32.6 32.6 0.0
2003-Dec-11 Thu ### 3 ### ### 90.7 90.7 0.0
2003-Dec-10 Wed ### ### ### ### 32.1 32.1 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon ### ### ### ### 81.5 81.5 0.0
2003-Dec-05 Fri ### ### ### ### ### ### 0.0
2003-Dec-04 Thu ### ### ### ### 331,458 0 ### ### 0.0
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue 3 3 ### ### 10.8 10.8 0.0
2003-Dec-01 Mon 3 ### ### 3 99,851 0 ### ### 0.2
2003-Nov-28 Fri ### 3 ### 3 222,649 333,973 89.1 89.1 0.2
2003-Nov-27 Thu ### 3 ### ### ### ### 0.0
2003-Nov-26 Wed 2.89 ### 2.87 2.87 25.9 25.9 ###
2003-Nov-25 Tue ### ### 2.87 2.89 35.0 35.0 ###
2003-Nov-24 Mon 2.89 ### 2.85 ### ### ### 0.0
2003-Nov-21 Fri 2.83 ### 2.83 2.89 87.3 87.3 ###
2003-Nov-20 Thu 2.85 2.85 2.83 2.83 410,059 ### 30.9 30.9 0.2
2003-Nov-19 Wed 2.87 2.87 2.84 2.85 441,656 1,260,927 ### ### ###
2003-Nov-18 Tue 2.89 ### 2.86 2.87 42.0 42.0 ###
2003-Nov-17 Mon ### ### 2.88 2.88 23.0 23.0 0.2
2003-Nov-14 Fri ### ### ### ### 83.3 83.3 0.0
2003-Nov-13 Thu ### ### 2.88 2.88 106,578 153,472 29.4 29.4 0.2
2003-Nov-12 Wed ### ### 2.86 2.86 294,947 421,774 ### ### 0.2
2003-Nov-11 Tue 2.86 ### 2.85 ### ### ### 0.0
2003-Nov-10 Mon ### ### 2.86 2.86 309,021 ### ### ### 0.2
2003-Nov-07 Fri ### ### ### ### 223,927 0 33.8 33.8 0.0
2003-Nov-06 Thu ### ### ### ### 189,470 0 19.5 19.5 0.0
2003-Nov-05 Wed ### ### ### ### 25.8 25.8 0.0
2003-Nov-04 Tue ### ### ### ### 18.0 18.0 0.0
2003-Nov-03 Mon ### ### ### ### 56,170 0 81.2 81.2 0.0
2003-Oct-31 Fri ### ### ### ### 30.4 30.4 0.0
2003-Oct-30 Thu ### ### ### ### 68.0 68.0 0.0
2003-Oct-29 Wed ### ### ### ### 71.0 71.0 0.0
2003-Oct-28 Tue ### ### ### ### 7,991,085 0 23.7 23.7 0.0
2003-Oct-27 Mon 3.25 3.25 ### ### 22.6 22.6 0.0
2003-Oct-24 Fri ### 3.26 ### 3.25 90.8 90.8 0.2
2003-Oct-23 Thu ### ### ### ### 150,584 0 88.3 88.3 0.0
2003-Oct-22 Wed ### ### ### ### 27.0 27.0 0.0
2003-Oct-21 Tue ### ### ### ### ### ### 0.0
2003-Oct-20 Mon 3 ### ### 3 69.8 69.8 0.2
2003-Oct-17 Fri ### ### 3 3 ### ### 0.2
2003-Oct-16 Thu ### ### ### ### 211,956 0 31.4 31.4 0.0
2003-Oct-15 Wed ### ### ### ### ### ### 0.0
2003-Oct-14 Tue ### ### ### ### ### ### 0.0
2003-Oct-13 Mon ### ### ### ### 301,649 0 ### ### 0.0
2003-Oct-10 Fri ### ### ### ### 82.2 82.2 0.0
2003-Oct-09 Thu ### ### ### ### ### ### 0.0
2003-Oct-08 Wed ### ### ### ### 370,588 0 ### ### 0.0
2003-Oct-07 Tue ### 3 ### ### 31.4 31.4 0.0
2003-Oct-06 Mon ### 3 ### ### 40,870 ### 69.9 69.9 0.0
2003-Oct-03 Fri ### 3 ### ### 109,880 164,820 27.3 27.3 0.0
2003-Oct-02 Thu ### 3 ### 3 65.0 65.0 0.2
2003-Oct-01 Wed ### ### ### ### 449,771 0 82.7 82.7 0.0
2003-Sep-30 Tue ### ### ### ### 109,088 0 31.0 31.0 0.0
2003-Sep-29 Mon ### ### ### ### 28.6 28.6 0.0
2003-Sep-26 Fri ### ### ### ### 77,941 0 23.5 23.5 0.0
2003-Sep-25 Thu ### ### ### ### ### ### 0.0
2003-Sep-24 Wed 3 3 ### ### 14.3 14.3 0.0
2003-Sep-23 Tue 3 3 ### 3 74.3 74.3 0.2
2003-Sep-22 Mon ### 3 ### ### 34.6 34.6 0.0
2003-Sep-19 Fri 3 3 ### ### 655,379 ### ### ### 0.0
2003-Sep-18 Thu ### 3 ### 3 ### ### 0.2
2003-Sep-17 Wed 3 3 ### ### 472,488 ### ### ### 0.0
2003-Sep-16 Tue 3 3 ### ### 232,485 348,727 29.3 29.3 0.0
2003-Sep-15 Mon ### ### ### ### ### ### 0.0
2003-Sep-12 Fri ### ### ### ### 217,759 0 25.5 25.5 0.0
2003-Sep-11 Thu ### ### ### ### ### ### 0.0
2003-Sep-10 Wed ### ### ### ### 232,487 0 ### ### 0.0
2003-Sep-09 Tue ### ### ### ### 102,629 0 71.7 71.7 0.0
2003-Sep-08 Mon ### ### ### ### 126,643 0 31.8 31.8 0.0
2003-Sep-05 Fri ### ### ### ### 685,059 0 31.8 31.8 0.0
2003-Sep-04 Thu ### ### ### ### 241,750 0 ### ### 0.0
2003-Sep-03 Wed ### ### ### ### 70.5 70.5 0.0
2003-Sep-02 Tue ### ### 3 ### 30.7 30.7 0.0
2003-Sep-01 Mon ### ### ### ### 232,475 0 ### ### 0.0
2003-Aug-29 Fri 3 ### 3 3 414,120 621,180 68.6 68.6 0.2
2003-Aug-28 Thu ### ### 2.89 ### ### ### 0.0
2003-Aug-27 Wed ### ### 2.88 2.89 32.6 32.6 ###
2003-Aug-26 Tue ### ### 2.88 2.88 491,153 ### ### ### 0.2
2003-Aug-25 Mon 2.83 ### 2.82 ### 85.8 85.8 0.0
2003-Aug-22 Fri 2.85 2.85 2.81 2.81 ### ### ###
2003-Aug-21 Thu 2.82 2.83 2.81 2.83 144,880 ### ### ### 0.2
2003-Aug-20 Wed 2.83 2.84 2.81 2.81 194,720 550,084 ### ### ###
2003-Aug-19 Tue 2.84 2.85 2.83 2.83 123,821 351,651 ### ### 0.2
2003-Aug-18 Mon 2.85 2.85 2.84 2.85 66.4 66.4 ###
2003-Aug-15 Fri 2.85 2.87 2.83 2.84 192,826 549,554 30.6 30.6 0.2
2003-Aug-14 Thu 2.87 2.89 2.85 2.85 218,820 ### ### ### ###
2003-Aug-13 Wed ### ### 2.87 2.87 ### ### ###
2003-Aug-12 Tue 2.84 ### 2.81 ### 382,170 536,948 84.1 84.1 0.0
2003-Aug-11 Mon 2.84 2.85 2.82 2.84 ### ### 0.2
2003-Aug-08 Fri 2.83 2.84 2.82 2.82 26.9 26.9 ###
2003-Aug-07 Thu 2.83 2.83 2.81 2.81 6,084,577 ### ### ### ###
2003-Aug-06 Wed 2.8 2.83 2.8 2.81 ### ### ###
2003-Aug-05 Tue 2.84 2.84 2.8 2.8 302,453 ### ### ### 0.2
2003-Aug-04 Mon 2.82 2.83 2.82 2.83 68.9 68.9 0.2
2003-Aug-01 Fri 2.82 2.83 2.81 2.82 65.4 65.4 ###
2003-Jul-31 Thu 2.83 2.84 2.82 2.83 158,471 448,472 ### ### 0.2
2003-Jul-30 Wed 2.83 2.84 2.82 2.83 ### ### 0.2
2003-Jul-29 Tue 2.84 2.84 2.82 2.83 131,983 ### 26.2 26.2 0.2
2003-Jul-28 Mon 2.85 2.85 2.83 2.84 26.5 26.5 0.2
2003-Jul-25 Fri 2.83 2.85 2.82 2.82 24.9 24.9 ###
2003-Jul-24 Thu 2.84 2.85 2.83 2.83 ### ### 0.2
2003-Jul-23 Wed 2.81 2.85 2.81 2.84 ### ### 0.2
2003-Jul-22 Tue 2.86 2.86 2.81 2.81 19.8 19.8 ###
2003-Jul-21 Mon 2.85 2.88 2.85 2.86 73.8 73.8 0.2
2003-Jul-18 Fri 2.86 2.88 2.83 2.86 193,428 ### ### ### 0.2
2003-Jul-17 Thu 2.87 ### 2.85 2.88 75.7 75.7 0.2
2003-Jul-16 Wed 2.88 ### 2.84 2.88 247,649 ### 63.7 63.7 0.2
2003-Jul-15 Tue 2.86 2.87 2.85 2.86 68.6 68.6 0.2
2003-Jul-14 Mon ### ### 2.85 2.85 115,583 ### ### ### ###
2003-Jul-11 Fri 3 3 ### ### ### ### 0.0
2003-Jul-10 Thu ### 3 ### 3 ### ### 0.2
2003-Jul-09 Wed ### ### ### ### 335,520 0 27.5 27.5 0.0
2003-Jul-08 Tue ### ### ### ### 236,429 0 ### ### 0.0
2003-Jul-07 Mon 2.88 2.89 2.84 2.89 ### ### ###
2003-Jul-04 Fri 2.88 2.88 2.84 2.85 ### ### ###
2003-Jul-03 Thu 2.87 ### 2.82 2.84 229,773 323,979 21.0 21.0 0.2
2003-Jul-02 Wed ### ### 2.81 2.82 446,879 ### ### ### ###
2003-Jul-01 Tue ### ### 2.89 ### 12.5 12.5 0.0
2003-Jun-30 Mon ### 3 ### ### 135,972 203,958 31.4 31.4 0.0
2003-Jun-27 Fri 3 ### ### ### 114,685 0 ### ### 0.0
2003-Jun-25 Wed ### ### ### ### 77.9 77.9 0.0
2003-Jun-24 Tue ### ### ### ### 79.4 79.4 0.0
2003-Jun-23 Mon ### ### ### ### 258,624 0 25.4 25.4 0.0
2003-Jun-20 Fri ### ### ### ### 74.8 74.8 0.0
2003-Jun-19 Thu ### ### ### ### 425,050 0 73.1 73.1 0.0
2003-Jun-18 Wed 2.89 ### 2.88 ### 343,741 494,987 88.0 88.0 0.0
2003-Jun-17 Tue 2.85 2.86 2.84 2.86 ### ### 0.2
2003-Jun-16 Mon 2.86 2.86 2.84 2.85 356,787 1,016,842 ### ### ###
2003-Jun-13 Fri 2.85 2.85 2.83 2.83 381,150 ### 24.9 24.9 0.2
2003-Jun-12 Thu 2.86 2.86 2.82 2.84 180,282 ### ### ### 0.2
2003-Jun-11 Wed 2.86 2.88 2.85 2.86 206,575 ### 75.5 75.5 0.2
2003-Jun-10 Tue 2.87 2.88 2.85 2.86 141,344 404,950 ### ### 0.2
2003-Jun-06 Fri 2.88 2.89 2.85 2.89 70.8 70.8 ###
2003-Jun-05 Thu ### ### 2.88 2.88 393,648 566,853 ### ### 0.2
2003-Jun-04 Wed ### ### 2.86 ### 181,289 259,243 ### ### 0.0
2003-Jun-03 Tue ### ### 2.88 ### ### ### 0.0
2003-Jun-02 Mon ### ### 2.89 ### ### ### 0.0
2003-May-30 Fri 2.85 ### 2.85 ### 84.5 84.5 0.0
2003-May-29 Thu 2.8 2.85 2.8 2.85 ### ### ###
2003-May-28 Wed ### ### 2.8 2.8 682,080 ### 11.1 11.1 0.2
2003-May-27 Tue 2.85 ### 2.85 2.85 280,177 399,252 75.4 75.4 ###
2003-May-26 Mon 2.8 2.8 2.78 2.8 410,220 ### 70.7 70.7 0.2
2003-May-23 Fri 2.75 2.82 2.75 2.8 84.0 84.0 0.2
2003-May-22 Thu 2.71 2.78 2.7 2.72 869,058 ### ### ### 0.2
2003-May-21 Wed 2.7 2.73 2.7 2.7 732,723 1,989,342 ### ### 0.2
2003-May-20 Tue ### 2.73 ### ### ### ### 0.0
2003-May-19 Mon ### 2.7 ### ### 75.2 75.2 0.0
2003-May-16 Fri 2.7 2.74 ### ### 24.3 24.3 0.0
2003-May-15 Thu 2.7 2.71 ### 2.71 1,023,784 1,387,227 77.1 77.1 ###
2003-May-14 Wed ### 2.7 ### 2.7 703,341 ### 92.0 92.0 0.2
2003-May-13 Tue ### 2.7 ### ### ### ### 0.0
2003-May-12 Mon ### ### ### ### 87.8 87.8 0.0
2003-May-09 Fri 2.59 ### 2.57 2.59 694,677 892,659 ### ### 0.2
2003-May-08 Thu ### ### 2.55 2.55 1,011,827 1,290,079 15.1 15.1 0.2
2003-May-07 Wed 2.52 2.57 2.52 2.55 585,381 ### ### ### 0.2
2003-May-06 Tue 2.48 2.5 2.46 2.5 ### ### 0.2
2003-May-05 Mon 2.49 2.5 2.48 2.48 685,486 ### 26.1 26.1 0.2
2003-May-02 Fri 2.5 2.5 2.48 2.48 29.4 29.4 0.2
2003-May-01 Thu 2.49 2.5 2.48 2.48 193,849 482,684 ### ### 0.2
2003-Apr-30 Wed 2.48 2.48 2.46 2.46 ### ### 0.2
2003-Apr-29 Tue 2.49 2.49 2.45 2.46 ### ### 0.2
2003-Apr-28 Mon 2.46 2.47 2.44 2.47 153,681 377,286 75.0 75.0 ###
2003-Apr-24 Thu 2.49 2.49 2.45 2.45 91,655 226,387 ### ### 0.2
2003-Apr-23 Wed 2.49 2.49 2.42 2.42 10.2 10.2 0.2
2003-Apr-22 Tue 2.49 2.49 2.45 2.47 22.6 22.6 ###
2003-Apr-17 Thu 2.43 2.48 2.42 2.46 66,149 ### ### ### 0.2
2003-Apr-16 Wed 2.47 2.47 2.42 2.42 13.9 13.9 0.2
2003-Apr-15 Tue 2.49 2.49 2.43 2.43 105,576 ### 13.1 13.1 ###
2003-Apr-14 Mon 2.5 2.52 2.46 2.46 103,089 ### 18.1 18.1 0.2
2003-Apr-11 Fri 2.46 2.49 2.45 2.46 105,448 260,456 72.1 72.1 0.2
2003-Apr-10 Thu 2.49 2.49 2.46 2.46 67,258 ### 14.8 14.8 0.2
2003-Apr-09 Wed 2.46 2.46 2.44 2.44 ### ### 0.2
2003-Apr-08 Tue 2.49 2.5 2.45 2.45 117,929 291,874 17.0 17.0 0.2
2003-Apr-07 Mon 2.49 2.52 2.45 2.45 101,972 ### 13.8 13.8 0.2
2003-Apr-04 Fri 2.46 2.49 2.45 2.49 48,872 ### 74.6 74.6 0.2
2003-Apr-03 Thu 2.48 2.49 2.43 2.49 ### ### 0.2
2003-Apr-02 Wed 2.46 2.46 2.43 2.45 ### ### 0.2
2003-Apr-01 Tue 2.46 2.51 2.44 2.44 96,789 239,552 25.2 25.2 0.2
2003-Mar-31 Mon 2.48 2.52 2.4 2.43 766,926 ### ### ### ###
2003-Mar-28 Fri 2.4 2.5 2.4 2.5 227,647 ### 93.2 93.2 0.2
2003-Mar-27 Thu ### 2.4 ### 2.4 90,089 ### ### ### ###
2003-Mar-26 Wed 2.4 2.4 ### ### 90,341 ### ### ### 0.0
2003-Mar-25 Tue 2.44 2.45 2.4 2.4 14.4 14.4 ###
2003-Mar-24 Mon 2.48 2.49 2.44 2.44 ### ### 0.2
2003-Mar-21 Fri 2.42 2.48 2.4 2.45 159,389 ### 77.3 77.3 0.2
2003-Mar-20 Thu 2.41 2.41 ### ### 16.2 16.2 0.0
2003-Mar-19 Wed ### 2.5 ### ### 69.3 69.3 0.0
2003-Mar-18 Tue ### 2.5 ### ### 291,249 ### 67.7 67.7 0.0
2003-Mar-17 Mon ### ### ### ### 113,281 0 ### ### 0.0
2003-Mar-14 Fri ### ### 2.26 2.29 ### ### ###
2003-Mar-13 Thu ### ### 2.26 2.26 10.9 10.9 ###
2003-Mar-12 Wed ### ### ### ### 24.4 24.4 0.0
2003-Mar-11 Tue 2.42 2.42 ### ### 412,543 499,177 22.4 22.4 0.0
2003-Mar-10 Mon 2.44 2.44 2.41 2.42 ### ### 0.2
2003-Mar-07 Fri 2.42 2.44 2.4 2.44 61,449 ### ### ### 0.2
2003-Mar-06 Thu 2.44 2.45 2.4 2.42 28.3 28.3 0.2
2003-Mar-05 Wed 2.45 2.5 2.42 2.43 105,650 ### ### ### ###
2003-Mar-04 Tue 2.47 2.47 2.43 2.45 269,375 ### 26.8 26.8 0.2
2003-Mar-03 Mon 2.47 2.55 2.43 2.47 93,223 232,125 74.9 74.9 ###
2003-Feb-28 Fri 2.48 2.57 2.43 2.43 17.5 17.5 ###
2003-Feb-27 Thu 2.45 2.49 2.42 2.47 122,449 ### 81.2 81.2 ###
2003-Feb-26 Wed 2.42 2.45 2.41 2.43 228,685 ### 73.1 73.1 ###
2003-Feb-25 Tue 2.51 2.51 2.45 2.45 ### ### 0.2
2003-Feb-24 Mon ### ### 2.53 2.55 161,787 ### ### ### 0.2
2003-Feb-21 Fri 2.5 ### 2.5 ### ### ### 0.0
2003-Feb-20 Thu 2.51 2.53 2.48 2.5 37.6 37.6 0.2
2003-Feb-19 Wed 2.48 2.5 2.42 2.49 75.5 75.5 0.2
2003-Feb-18 Tue 2.46 2.53 2.45 2.45 ### ### 0.2
2003-Feb-17 Mon 2.42 2.49 2.42 2.45 80.5 80.5 0.2
2003-Feb-14 Fri 2.42 2.45 2.41 2.42 115,858 ### 71.9 71.9 0.2
2003-Feb-13 Thu 2.4 2.45 2.4 2.4 ### ### ###
2003-Feb-12 Wed 2.42 2.45 ### 2.4 469,971 ### ### ### ###
2003-Feb-11 Tue 2.45 2.46 2.41 2.42 30.0 30.0 0.2
2003-Feb-10 Mon 2.44 2.45 2.41 2.41 ### ### 0.2
2003-Feb-07 Fri ### 2.44 ### 2.44 ### ### 0.2
2003-Feb-06 Thu ### ### ### ### 360,055 0 28.1 28.1 0.0
2003-Feb-05 Wed ### 2.4 ### 2.4 ### ### ###
2003-Feb-04 Tue ### ### ### ### 168,743 0 ### ### 0.0
2003-Feb-03 Mon 2.29 2.4 2.29 ### 82,941 ### 88.3 88.3 0.0
2003-Jan-31 Fri ### ### ### ### 190,272 0 26.2 26.2 0.0
2003-Jan-30 Thu 2.25 ### 2.25 ### 111,774 125,745 90.2 90.2 0.0
2003-Jan-29 Wed 2.26 2.28 2.23 2.25 177,228 399,649 33.5 33.5 ###
2003-Jan-28 Tue 2.28 2.29 2.25 2.25 173,326 393,450 ### ### ###
2003-Jan-24 Fri ### ### 2.28 2.28 203,779 ### ### ### 0.2
2003-Jan-23 Thu ### ### 2.27 2.29 28.3 28.3 ###
2003-Jan-22 Wed 2.2 2.28 2.2 2.23 218,954 490,456 85.4 85.4 ###
2003-Jan-21 Tue 2.2 2.21 ### 2.2 ### ### 0.2
2003-Jan-20 Mon ### 2.2 ### 2.2 ### ### 0.2
2003-Jan-17 Fri 2.22 2.22 ### 2.2 23.4 23.4 0.2
2003-Jan-16 Thu 2.23 2.23 2.21 2.22 205,589 ### ### ### 0.2
2003-Jan-15 Wed 2.25 2.25 2.23 2.24 ### ### ###
2003-Jan-14 Tue 2.23 2.25 2.23 2.24 72.7 72.7 ###
2003-Jan-13 Mon 2.21 2.25 2.2 2.23 124,689 ### 76.6 76.6 ###
2003-Jan-10 Fri ### 2.2 ### 2.2 ### ### 0.2
2003-Jan-09 Thu ### ### ### ### 85.0 85.0 0.0
2003-Jan-08 Wed ### ### ### ### ### ### 0.0
2003-Jan-07 Tue 2.2 2.2 ### ### 129,643 ### ### ### 0.0
2003-Jan-06 Mon 2.55 2.55 ### ### 0.5 0.5 0.0
2003-Jan-03 Fri 2.2 2.2 2.2 2.2 1,164,946 2,562,881 68.0 68.0 0.2
2003-Jan-02 Thu 2.2 2.2 2.2 2.2 98,429 216,543 ### ### 0.2
2002-Dec-31 Tue 2.2 2.22 ### 2.2 1,003,746 1,114,158 66.4 66.4 0.2
2002-Dec-30 Mon ### 2.23 ### 2.2 241,724 269,522 ### ### 0.2
2002-Dec-27 Fri ### 2.23 ### 2.23 ### ### ###
2002-Dec-24 Tue ### ### ### ### ### ### 0.0
2002-Dec-23 Mon ### ### ### ### 102,655 0 71.0 71.0 0.0
2002-Dec-20 Fri ### 2.2 ### 2.2 318,485 ### 69.4 69.4 0.2
2002-Dec-19 Thu 2.2 2.2 ### ### 22.1 22.1 0.0
2002-Dec-18 Wed ### 2.2 ### ### 75.2 75.2 0.0
2002-Dec-17 Tue 2.2 2.2 ### ### 452,856 498,141 24.2 24.2 0.0
2002-Dec-16 Mon 2.22 2.22 ### 2.2 532,650 591,241 ### ### 0.2
2002-Dec-13 Fri ### 2.22 ### 2.21 ### ### 0.2
2002-Dec-12 Thu ### ### ### ### 27.3 27.3 0.0
2002-Dec-11 Wed ### ### ### ### 90.7 90.7 0.0
2002-Dec-10 Tue ### ### ### ### 525,076 0 ### ### 0.0
2002-Dec-09 Mon ### ### ### ### 716,120 0 ### ### 0.0
2002-Dec-06 Fri ### ### ### ### 72.8 72.8 0.0
2002-Dec-05 Thu ### ### ### ### 2,936,281 0 ### ### 0.0
2002-Dec-04 Wed ### ### ### ### 228,751 0 79.7 79.7 0.0
2002-Dec-03 Tue ### ### ### ### ### ### 0.0
2002-Dec-02 Mon ### ### ### ### 227,270 0 ### ### 0.0
2002-Nov-29 Fri ### ### ### ### 207,145 0 67.0 67.0 0.0
2002-Nov-28 Thu 2 ### 2 ### 136,958 136,958 82.3 82.3 0.0
2002-Nov-27 Wed 2 2 2 2 217,372 434,744 ### ### 0.1
2002-Nov-26 Tue ### ### 2 2 25.2 25.2 0.1
2002-Nov-25 Mon ### ### ### ### 72.7 72.7 0.0
2002-Nov-22 Fri ### ### ### ### ### ### 0.0
2002-Nov-21 Thu ### ### ### ### 145,455 0 ### ### 0.0
2002-Nov-20 Wed ### ### ### ### 118,883 0 71.2 71.2 0.0
2002-Nov-19 Tue ### ### ### ### 138,047 0 77.9 77.9 0.0
2002-Nov-18 Mon 2 ### ### 2 ### ### 0.1
2002-Nov-15 Fri ### ### ### 2 131,356 0 ### ### 0.1
2002-Nov-14 Thu ### ### ### ### 82,425 0 78.2 78.2 0.0
2002-Nov-13 Wed ### ### ### ### 31.2 31.2 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 111,824 0 ### ### 0.0
2002-Nov-08 Fri ### ### ### ### ### ### 0.0
2002-Nov-07 Thu ### ### ### ### ### ### 0.0
2002-Nov-06 Wed ### ### ### ### 199,243 0 88.1 88.1 0.0
2002-Nov-05 Tue ### ### ### ### 27,270 0 ### ### 0.0
2002-Nov-04 Mon ### ### ### ### 37,640 0 ### ### 0.0
2002-Nov-01 Fri ### ### ### ### 74.6 74.6 0.0
2002-Oct-31 Thu ### ### ### ### ### ### 0.0
2002-Oct-30 Wed ### ### 1.89 ### 78.1 78.1 0.0
2002-Oct-29 Tue 1.88 ### 1.88 1.88 188,241 176,946 ### ### 0.1
2002-Oct-28 Mon 1.88 ### 1.88 1.89 261,583 245,888 ### ### ###
2002-Oct-25 Fri ### ### 1.88 1.88 13.9 13.9 0.1
2002-Oct-24 Thu ### ### ### ### 19.1 19.1 0.0
2002-Oct-23 Wed ### ### ### ### 433,847 0 ### ### 0.0
2002-Oct-22 Tue ### ### ### ### 190,957 0 ### ### 0.0
2002-Oct-21 Mon ### ### ### ### 4,780 0 79.1 79.1 0.0
2002-Oct-18 Fri ### ### ### ### 194,251 0 ### ### 0.0
2002-Oct-17 Thu ### ### ### ### 78.4 78.4 0.0
2002-Oct-16 Wed ### ### 1.89 ### 271,321 ### 74.8 74.8 0.0
2002-Oct-15 Tue ### ### 1.86 ### ### ### 0.0
2002-Oct-14 Mon ### ### ### ### ### ### 0.0
2002-Oct-11 Fri ### ### 1.89 ### ### ### 0.0
2002-Oct-10 Thu 1.87 ### 1.87 ### 83.1 83.1 0.0
2002-Oct-09 Wed ### ### 1.88 1.88 ### ### 0.1
2002-Oct-08 Tue ### ### ### ### 29.8 29.8 0.0
2002-Oct-07 Mon ### ### ### ### ### ### 0.0
2002-Oct-04 Fri ### ### ### ### 98,041 0 ### ### 0.0
2002-Oct-03 Thu ### ### ### ### 55,842 0 25.2 25.2 0.0
2002-Oct-02 Wed ### ### ### ### 110,625 0 ### ### 0.0
2002-Oct-01 Tue ### ### ### ### 95,775 0 29.7 29.7 0.0
2002-Sep-30 Mon ### ### ### ### 20.8 20.8 0.0
2002-Sep-27 Fri ### ### ### ### ### ### 0.0
2002-Sep-26 Thu ### ### ### ### 496,583 0 ### ### 0.0
2002-Sep-25 Wed 2 2 ### ### 36.8 36.8 0.0
2002-Sep-24 Tue 2 2 ### ### ### ### 0.0
2002-Sep-23 Mon 2 ### ### ### ### ### 0.0
2002-Sep-20 Fri 2 2 ### 2 ### ### 0.1
2002-Sep-19 Thu 2 2 ### ### 98,920 98,920 35.3 35.3 0.0
2002-Sep-18 Wed 2 2 ### 2 74.9 74.9 0.1
2002-Sep-17 Tue 2 2 ### 2 ### ### 0.1
2002-Sep-16 Mon ### ### ### 2 246,245 0 ### ### 0.1
2002-Sep-13 Fri ### 2 ### 2 77.8 77.8 0.1
2002-Sep-12 Thu ### 2 ### ### 79.8 79.8 0.0
2002-Sep-11 Wed ### ### ### ### 84.2 84.2 0.0
2002-Sep-10 Tue 1.89 ### 1.85 ### 1,192,077 1,102,671 90.3 90.3 0.0
2002-Sep-09 Mon 1.84 1.87 1.83 1.84 17,172,421 31,768,978 ### ### ###
2002-Sep-06 Fri 1.83 1.83 1.8 1.8 6,373,680 11,568,229 ### ### 0.1
2002-Sep-05 Thu 1.79 1.8 1.78 1.79 ### ### 0.1
2002-Sep-04 Wed 1.82 1.86 1.79 1.79 358,245 ### ### ### 0.1
2002-Sep-03 Tue 1.82 1.82 1.8 1.8 22.8 22.8 0.1
2002-Sep-02 Mon 1.79 1.79 1.79 1.79 0 0.1
2002-Aug-30 Fri 1.8 1.8 1.79 1.79 66,380 119,152 ### ### 0.1
2002-Aug-29 Thu 1.8 1.8 1.8 1.8 147,726 ### ### ### 0.1
2002-Aug-28 Wed 1.82 1.82 1.78 1.78 ### ### 0.1
2002-Aug-27 Tue 1.85 1.85 1.8 1.8 13.5 13.5 0.1
2002-Aug-26 Mon 1.85 1.86 1.84 1.84 ### ### ###
2002-Aug-23 Fri 1.89 1.89 1.84 1.85 ### ### 0.1
2002-Aug-22 Thu 1.82 ### 1.82 1.87 ### ### ###
2002-Aug-21 Wed 1.78 1.8 1.78 1.8 ### ### 0.1
2002-Aug-20 Tue 1.81 1.81 1.78 1.78 2,960,728 ### ### ### 0.1
2002-Aug-19 Mon 1.83 1.83 1.8 1.8 ### ### 0.1
2002-Aug-16 Fri 1.8 1.85 1.8 1.82 76.1 76.1 ###
2002-Aug-15 Thu 1.77 1.82 1.75 1.82 873,475 1,559,152 87.5 87.5 ###
2002-Aug-14 Wed 1.79 1.8 1.75 1.75 2,360,922 ### ### ### 0.1
2002-Aug-13 Tue ### 1.85 ### 1.8 96.5 96.5 0.1

     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 2025-05-16 20:56:28 thru 2025-05-16 20:56:29 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000