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

Currently Wed 25-May-14 03:09:42 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

(MGW) MCGUIGAN SIMEON WINES LIMITED Daily Prices...

     Prev Section TOC    Company Info for MGW    Limits Next Section


Company Details for (MGW) MCGUIGAN SIMEON WINES LIMITED

Listing Code MGW
Listing Name MCGUIGAN SIMEON WINES LIMITED
GICS Sector Food Beverage & Tobacco
ISIN Name MCGUIGAN SIMEON
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MGW9


Maximum Price date available .. Tuesday 13th May 2025
Latest price with VOLUME for MGW .. Wednesday 13th February 2008

MGW is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 6.23 ### 99.4


Font Format Legend

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


1 2 3 Next >>


End of day Prices (full format),

1200 Days for (MGW) MCGUIGAN SIMEON WINES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Feb-19 Tue ### ### ### ### 0 0.0
2008-Feb-18 Mon ### ### ### ### 0 0.0
2008-Feb-15 Fri ### ### ### ### 0 0.0
2008-Feb-14 Thu 0 0 0 0 0 0.0
2008-Feb-13 Wed 1.52 ### 1.52 ### ### ### 0.0
2008-Feb-12 Tue ### ### 1.53 ### ### ### 0.0
2008-Feb-11 Mon 1.655 1.7 ### ### ### ### 0.0
2008-Feb-08 Fri ### ### ### 1.725 ### ### ###
2008-Feb-07 Thu 1.74 1.8 1.725 1.75 31,375 ### ### ### 0.1
2008-Feb-06 Wed 1.89 1.89 1.75 1.8 11.0 11.0 0.1
2008-Feb-05 Tue 1.76 1.89 1.76 1.85 ### ### 0.1
2008-Feb-04 Mon 1.82 ### 1.8 ### ### ### 0.0
2008-Feb-01 Fri 1.8 1.84 1.76 1.83 38,988 70,178 ### ### ###
2008-Jan-31 Thu 1.86 1.89 1.74 1.89 113,553 ### 75.6 75.6 ###
2008-Jan-30 Wed ### ### 1.84 1.85 15.8 15.8 0.1
2008-Jan-29 Tue ### ### 1.885 1.885 49,982 ### ### ### 0.1
2008-Jan-25 Fri 1.89 ### 1.87 ### 79.6 79.6 0.0
2008-Jan-24 Thu 1.75 ### 1.74 1.83 132,441 115,223 85.8 85.8 ###
2008-Jan-23 Wed 1.7 1.75 ### 1.75 ### ### 0.1
2008-Jan-22 Tue 1.73 1.745 ### 1.71 70.0 70.0 0.1
2008-Jan-21 Mon 1.8 1.8 1.74 1.75 ### ### 0.1
2008-Jan-18 Fri 1.8 1.81 1.73 1.81 73.6 73.6 ###
2008-Jan-17 Thu ### ### ### 1.8 379,289 0 ### ### 0.1
2008-Jan-16 Wed 1.79 ### 1.79 1.88 ### ### 0.1
2008-Jan-15 Tue 1.77 1.85 1.755 1.8 309,486 557,848 ### ### 0.1
2008-Jan-14 Mon 1.78 1.81 ### 1.7 326,040 ### ### ### ###
2008-Jan-11 Fri 1.85 1.945 1.78 1.78 19.4 19.4 0.1
2008-Jan-10 Thu 2 2 1.855 1.855 116,171 ### 4.2 4.2 0.1
2008-Jan-09 Wed ### ### ### 2 71,441 0 25.6 25.6 0.1
2008-Jan-08 Tue ### ### ### 2 ### ### 0.1
2008-Jan-07 Mon ### ### ### ### 17.9 17.9 0.0
2008-Jan-04 Fri ### ### ### ### 80,987 0 96.5 96.5 0.0
2008-Jan-03 Thu ### ### ### ### 163,072 0 ### ### 0.0
2008-Jan-02 Wed 2.25 2.25 ### ### 128,378 144,425 4.2 4.2 0.0
2007-Dec-31 Mon ### ### ### 2.25 96.7 96.7 ###
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu 1.84 ### 1.82 ### 253,481 ### ### ### 0.0
2007-Dec-24 Mon 1.79 1.8 ### 1.8 ### ### 0.1
2007-Dec-21 Fri 1.79 1.79 1.76 1.79 53,386 ### 64.1 64.1 0.1
2007-Dec-20 Thu 1.7 1.79 ### 1.79 198,358 ### 93.7 93.7 0.1
2007-Dec-19 Wed ### 1.7 1.645 1.7 ### ### ###
2007-Dec-18 Tue ### 1.655 ### 1.655 ### ### 0.1
2007-Dec-17 Mon ### 1.625 1.57 ### 296,358 ### ### ### 0.0
2007-Dec-14 Fri ### 1.645 ### ### 107,582 88,486 47.4 47.4 0.0
2007-Dec-13 Thu ### ### ### ### 70,941 0 28.4 28.4 0.0
2007-Dec-12 Wed ### ### ### 1.655 ### ### 0.1
2007-Dec-11 Tue 1.59 ### 1.59 ### 78.6 78.6 0.0
2007-Dec-10 Mon ### ### 1.57 ### 120,085 ### ### ### 0.0
2007-Dec-07 Fri ### ### ### ### 158,079 0 ### ### 0.0
2007-Dec-06 Thu ### ### 1.56 ### 81.6 81.6 0.0
2007-Dec-05 Wed ### ### ### ### 185,940 0 22.2 22.2 0.0
2007-Dec-04 Tue ### 1.71 ### ### 90.7 90.7 0.0
2007-Dec-03 Mon 1.585 ### 1.5 ### 344,983 ### ### ### 0.0
2007-Nov-30 Fri 1.625 ### 1.585 ### 475,220 ### 19.9 19.9 0.0
2007-Nov-29 Thu ### 1.8 1.625 ### 715,355 1,225,045 ### ### 0.0
2007-Nov-28 Wed 1.44 ### ### ### 98.9 98.9 0.0
2007-Nov-27 Tue 1.385 1.43 1.385 1.42 ### ### ###
2007-Nov-26 Mon ### 1.41 1.375 ### 29.3 29.3 0.0
2007-Nov-23 Fri 1.4 ### ### ### 341,740 0 ### ### 0.0
2007-Nov-22 Thu 1.43 1.43 ### ### ### ### 0.0
2007-Nov-21 Wed 1.4 1.48 ### 1.43 939,142 ### 86.6 86.6 0.1
2007-Nov-20 Tue ### 1.375 ### 1.375 99.4 99.4 0.1
2007-Nov-19 Mon 1.245 1.245 1.2 1.2 9.6 9.6 0.1
2007-Nov-16 Fri 1.22 1.28 1.22 ### ### ### 0.0
2007-Nov-15 Thu 1.28 ### 1.245 1.25 ### ### ###
2007-Nov-14 Wed 1.23 1.27 1.22 1.25 78.5 78.5 ###
2007-Nov-13 Tue 1.22 1.23 1.21 1.22 67.6 67.6 0.1
2007-Nov-12 Mon 1.25 1.25 ### 1.2 ### ### 0.1
2007-Nov-09 Fri 1.27 ### 1.26 1.26 30.6 30.6 ###
2007-Nov-08 Thu ### ### ### 1.27 ### ### ###
2007-Nov-07 Wed 1.285 ### 1.285 ### ### ### 0.0
2007-Nov-06 Tue ### ### 1.28 1.29 26.1 26.1 0.1
2007-Nov-05 Mon 1.355 1.355 ### ### ### ### 0.0
2007-Nov-02 Fri 1.375 ### ### ### 194,079 0 ### ### 0.0
2007-Nov-01 Thu 1.4 ### ### ### 265,853 0 ### ### 0.0
2007-Oct-31 Wed ### 1.42 ### ### 4,256,245 ### ### ### 0.0
2007-Oct-30 Tue ### ### 1.255 1.255 709,352 ### 1.1 1.1 ###
2007-Oct-29 Mon 1.5 1.5 1.41 1.41 ### ### ###
2007-Oct-26 Fri 1.525 1.53 1.45 1.5 20.2 20.2 0.1
2007-Oct-25 Thu 1.58 ### 1.525 1.525 11.8 11.8 0.1
2007-Oct-24 Wed ### ### 1.58 ### ### ### 0.0
2007-Oct-23 Tue ### ### 1.58 1.58 87,571 69,181 19.9 19.9 0.1
2007-Oct-22 Mon ### ### 1.57 ### 86,128 ### ### ### 0.0
2007-Oct-19 Fri 1.55 ### 1.55 1.645 408,251 ### ### ### 0.1
2007-Oct-18 Thu 1.56 1.575 1.55 1.56 ### ### ###
2007-Oct-17 Wed 1.51 1.58 1.51 1.56 90.4 90.4 ###
2007-Oct-16 Tue 1.52 1.53 1.51 1.51 ### ### 0.1
2007-Oct-15 Mon 1.58 1.58 1.52 1.52 141,880 ### 10.5 10.5 0.1
2007-Oct-12 Fri ### ### 1.545 1.58 168,873 130,454 ### ### 0.1
2007-Oct-11 Thu ### ### ### ### 276,944 0 13.6 13.6 0.0
2007-Oct-10 Wed ### ### 1.645 ### 109,547 ### 24.1 24.1 0.0
2007-Oct-09 Tue ### ### 1.655 1.655 88,779 ### 22.1 22.1 0.1
2007-Oct-08 Mon ### ### ### ### 76.4 76.4 0.0
2007-Oct-05 Fri 1.675 1.675 ### ### 23.1 23.1 0.0
2007-Oct-04 Thu 1.7 1.71 ### 1.7 73.1 73.1 ###
2007-Oct-03 Wed ### 1.755 ### 1.655 ### ### 0.1
2007-Oct-02 Tue 1.7 1.7 ### 1.645 431,747 366,984 15.4 15.4 0.1
2007-Oct-01 Mon ### 1.7 ### 1.685 178,322 151,573 ### ### ###
2007-Sep-28 Fri 1.7 1.75 ### ### 26.4 26.4 0.0
2007-Sep-27 Thu 1.675 1.71 1.675 1.71 571,640 ### ### ### 0.1
2007-Sep-26 Wed 1.76 1.76 1.655 ### 4.4 4.4 0.0
2007-Sep-25 Tue 1.78 1.78 1.755 1.77 182,575 ### ### ### ###
2007-Sep-24 Mon 1.78 1.8 1.775 1.8 72.2 72.2 0.1
2007-Sep-21 Fri 1.82 1.82 ### 1.77 10.7 10.7 ###
2007-Sep-20 Thu ### 1.85 1.83 ### ### ### 0.0
2007-Sep-19 Wed ### ### 1.85 1.855 168,221 ### ### ### 0.1
2007-Sep-18 Tue 1.88 1.925 1.855 1.86 ### ### 0.1
2007-Sep-17 Mon 1.87 ### 1.87 ### 160,684 ### ### ### 0.0
2007-Sep-14 Fri ### 1.925 1.86 ### 155,321 293,944 ### ### 0.0
2007-Sep-13 Thu ### 1.925 ### ### 73.4 73.4 0.0
2007-Sep-12 Wed 1.89 1.925 1.87 ### 138,446 ### 81.2 81.2 0.0
2007-Sep-11 Tue ### ### 1.855 1.87 23.7 23.7 ###
2007-Sep-10 Mon 1.85 ### 1.83 1.85 176,226 161,246 ### ### 0.1
2007-Sep-07 Fri ### 1.84 ### ### ### ### 0.0
2007-Sep-06 Thu 1.84 1.84 1.83 ### 33.9 33.9 0.0
2007-Sep-05 Wed 1.83 1.85 1.83 1.84 75.3 75.3 ###
2007-Sep-04 Tue 1.855 1.855 ### ### 161,171 149,486 26.9 26.9 0.0
2007-Sep-03 Mon ### ### ### ### 586,286 0 15.6 15.6 0.0
2007-Aug-31 Fri 1.85 1.86 1.84 1.855 1,370,943 2,536,244 55.4 55.4 0.1
2007-Aug-30 Thu 1.86 1.88 1.83 1.84 473,250 877,878 29.9 29.9 ###
2007-Aug-29 Wed ### ### ### 1.885 68.2 68.2 0.1
2007-Aug-28 Tue ### ### 1.875 1.88 12.3 12.3 0.1
2007-Aug-27 Mon ### 2 ### ### 326,155 326,155 ### ### 0.0
2007-Aug-24 Fri ### 1.985 ### ### ### ### 0.0
2007-Aug-23 Thu ### ### ### ### ### ### 0.0
2007-Aug-22 Wed 1.945 ### ### 1.955 693,075 0 ### ### ###
2007-Aug-21 Tue ### ### ### ### 569,747 0 26.0 26.0 0.0
2007-Aug-20 Mon ### ### ### ### 10.9 10.9 0.0
2007-Aug-17 Fri ### 2 ### ### ### ### 0.0
2007-Aug-16 Thu ### ### ### ### 780,675 0 ### ### 0.0
2007-Aug-15 Wed ### ### ### ### ### ### 0.0
2007-Aug-14 Tue 2.2 2.2 ### ### 27.0 27.0 0.0
2007-Aug-13 Mon 2.25 2.25 ### 2.2 ### ### 0.2
2007-Aug-10 Fri ### 2.43 ### 2.25 92.9 92.9 ###
2007-Aug-09 Thu ### ### ### ### 29.2 29.2 0.0
2007-Aug-08 Wed ### ### ### ### 402,521 0 ### ### 0.0
2007-Aug-07 Tue ### ### ### ### 128,572 0 ### ### 0.0
2007-Aug-06 Mon ### ### ### ### ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 132,547 0 ### ### 0.0
2007-Aug-02 Thu ### ### ### ### 78.3 78.3 0.0
2007-Aug-01 Wed ### ### ### ### ### ### 0.0
2007-Jul-31 Tue ### ### ### ### 400,042 0 11.9 11.9 0.0
2007-Jul-30 Mon ### ### ### ### 120,570 0 62.1 62.1 0.0
2007-Jul-27 Fri ### ### ### ### 77.0 77.0 0.0
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 66.5 66.5 0.0
2007-Jul-24 Tue ### 2.2 ### ### ### ### 0.0
2007-Jul-23 Mon 2.2 2.2 ### ### ### ### 0.0
2007-Jul-20 Fri ### 2.2 ### ### 55,953 61,548 80.9 80.9 0.0
2007-Jul-19 Thu ### 2.2 ### 2.2 ### ### 0.2
2007-Jul-18 Wed 2.2 2.21 ### ### ### ### 0.0
2007-Jul-17 Tue 2.21 2.23 2.2 2.2 35.1 35.1 0.2
2007-Jul-16 Mon 2.2 2.24 2.2 2.22 646,253 1,434,681 74.7 74.7 0.2
2007-Jul-13 Fri 2.23 2.28 ### ### 228,320 260,284 ### ### 0.0
2007-Jul-12 Thu 2.2 2.22 ### 2.2 ### ### 0.2
2007-Jul-11 Wed 2.24 2.24 ### ### 476,355 ### ### ### 0.0
2007-Jul-10 Tue 2.22 ### 2.21 2.25 870,683 ### ### ### ###
2007-Jul-09 Mon 2.2 2.28 2.2 2.26 87.9 87.9 ###
2007-Jul-06 Fri ### 2.2 ### 2.2 ### ### 0.2
2007-Jul-05 Thu 2.2 2.2 ### ### 33.0 33.0 0.0
2007-Jul-04 Wed 2.23 2.23 ### ### 356,480 397,475 ### ### 0.0
2007-Jul-03 Tue 2.25 2.25 ### ### 332,649 ### ### ### 0.0
2007-Jul-02 Mon ### 2.24 ### 2.23 247,028 276,671 ### ### ###
2007-Jun-29 Fri 2.2 2.22 ### ### 18.9 18.9 0.0
2007-Jun-28 Thu 2.2 2.2 ### 2.2 574,787 ### ### ### 0.2
2007-Jun-27 Wed 2.2 2.21 ### 2.2 1,429,043 ### ### ### 0.2
2007-Jun-26 Tue 2.2 2.23 ### 2.2 1,069,945 1,192,988 ### ### 0.2
2007-Jun-25 Mon ### 2.2 ### ### 925,272 ### 70.6 70.6 0.0
2007-Jun-22 Fri 2.2 2.21 ### 2.2 63.7 63.7 0.2
2007-Jun-21 Thu ### 2.22 ### 2.2 72.5 72.5 0.2
2007-Jun-20 Wed ### 2.23 ### ### 2,243,240 ### ### ### 0.0
2007-Jun-19 Tue ### ### ### ### 1,725,180 0 ### ### 0.0
2007-Jun-18 Mon ### ### ### ### ### ### 0.0
2007-Jun-15 Fri ### ### ### ### 887,577 0 73.7 73.7 0.0
2007-Jun-14 Thu ### ### ### ### 29.2 29.2 0.0
2007-Jun-13 Wed ### 2.2 ### ### 913,059 ### 31.5 31.5 0.0
2007-Jun-12 Tue 2.22 2.24 2.2 2.22 873,254 1,938,623 ### ### 0.2
2007-Jun-08 Fri 2.2 2.22 ### 2.2 66.0 66.0 0.2
2007-Jun-07 Thu 2.22 2.26 ### 2.26 932,574 ### 78.1 78.1 ###
2007-Jun-06 Wed 2.23 2.28 ### 2.25 ### ### ###
2007-Jun-05 Tue ### ### 2.24 2.26 2,090,129 2,340,944 15.3 15.3 ###
2007-Jun-04 Mon 2.46 2.46 ### ### 2,102,824 2,586,473 7.1 7.1 0.0
2007-Jun-01 Fri 2.5 2.5 2.4 2.44 1,269,475 ### ### ### 0.2
2007-May-31 Thu ### ### 2.55 2.56 270,886 345,379 16.3 16.3 0.2
2007-May-30 Wed ### ### ### ### 28.0 28.0 0.0
2007-May-29 Tue ### ### ### ### 1,170,021 0 ### ### 0.0
2007-May-28 Mon ### 2.7 ### ### 78,922 106,544 ### ### 0.0
2007-May-25 Fri ### ### 2.57 ### ### ### 0.0
2007-May-24 Thu 2.7 2.7 ### ### ### ### 0.0
2007-May-23 Wed 2.74 2.74 ### 2.71 181,058 248,049 27.5 27.5 ###
2007-May-22 Tue 2.73 2.75 2.73 2.74 71.7 71.7 0.2
2007-May-21 Mon 2.78 2.78 2.73 2.73 19.4 19.4 ###
2007-May-18 Fri 2.75 2.79 2.73 2.77 281,249 776,247 76.6 76.6 0.2
2007-May-17 Thu 2.86 2.86 2.74 2.76 302,189 846,129 8.4 8.4 0.2
2007-May-16 Wed 2.87 2.87 2.83 2.86 453,349 1,292,044 ### ### 0.2
2007-May-15 Tue 2.82 2.87 2.78 2.87 1,347,824 ### ### ### ###
2007-May-14 Mon 2.85 2.85 2.73 2.83 565,179 1,576,849 ### ### 0.2
2007-May-11 Fri 2.84 2.85 2.8 2.8 135,640 383,183 21.7 21.7 0.2
2007-May-10 Thu 2.73 2.84 2.7 2.8 1,454,749 4,029,654 85.2 85.2 0.2
2007-May-09 Wed 2.7 2.78 2.7 2.75 663,840 1,818,921 81.5 81.5 ###
2007-May-08 Tue ### 2.72 ### 2.71 86.5 86.5 ###
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri 2.71 2.71 ### ### 72,759 98,588 13.0 13.0 0.0
2007-May-03 Thu ### 2.75 ### ### ### ### 0.0
2007-May-02 Wed 2.52 2.73 2.52 ### 404,878 ### ### ### 0.0
2007-May-01 Tue 2.5 2.54 2.5 2.5 ### ### 0.2
2007-Apr-30 Mon 2.52 2.52 2.48 2.5 29.1 29.1 0.2
2007-Apr-27 Fri 2.52 2.54 2.51 2.53 ### ### ###
2007-Apr-26 Thu 2.52 2.53 2.5 2.51 361,276 ### ### ### ###
2007-Apr-24 Tue 2.5 2.52 2.48 2.5 69.8 69.8 0.2
2007-Apr-23 Mon 2.48 2.5 2.46 2.5 3,009,579 7,463,755 76.0 76.0 0.2
2007-Apr-20 Fri 2.53 2.53 2.44 2.46 ### ### 0.2
2007-Apr-19 Thu ### ### 2.56 2.56 531,020 ### 10.8 10.8 0.2
2007-Apr-18 Wed ### 2.7 ### ### 386,640 ### 27.3 27.3 0.0
2007-Apr-17 Tue 2.74 2.74 ### 2.72 774,380 ### ### ### 0.2
2007-Apr-16 Mon 2.72 2.76 2.72 2.75 176,643 ### ### ### ###
2007-Apr-13 Fri ### 2.71 ### 2.71 83.9 83.9 ###
2007-Apr-12 Thu 2.74 2.74 ### ### 170,556 ### ### ### 0.0
2007-Apr-11 Wed 2.83 2.83 2.72 2.72 ### ### 0.2
2007-Apr-10 Tue 2.87 ### 2.86 2.88 340,876 487,452 ### ### 0.2
2007-Apr-05 Thu 2.89 2.89 2.83 2.87 ### ### ###
2007-Apr-04 Wed ### ### 2.88 2.88 ### ### 0.2
2007-Apr-03 Tue ### ### ### ### 99,541 0 ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 78,478 0 36.5 36.5 0.0
2007-Mar-30 Fri ### ### ### ### 16.8 16.8 0.0
2007-Mar-29 Thu ### ### ### ### 46,488 0 ### ### 0.0
2007-Mar-28 Wed ### 3 ### ### 71.1 71.1 0.0
2007-Mar-27 Tue ### ### ### ### ### ### 0.0
2007-Mar-26 Mon ### ### ### ### 122,720 0 68.8 68.8 0.0
2007-Mar-23 Fri ### ### 2.88 ### 90,778 130,720 ### ### 0.0
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed 2.85 ### 2.83 2.86 75.4 75.4 0.2
2007-Mar-20 Tue ### ### 2.81 2.87 285,749 401,477 27.8 27.8 ###
2007-Mar-19 Mon 2.8 2.88 2.8 2.86 90,589 257,272 ### ### 0.2
2007-Mar-16 Fri 2.76 2.86 2.76 2.8 ### ### 0.2
2007-Mar-15 Thu 2.75 2.8 2.73 2.76 1,028,422 2,843,586 ### ### 0.2
2007-Mar-14 Wed 2.8 2.81 2.76 2.77 1,324,724 3,689,356 ### ### 0.2
2007-Mar-13 Tue ### ### 2.86 ### ### ### 0.0
2007-Mar-12 Mon ### ### ### ### ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 98,646 0 ### ### 0.0
2007-Mar-08 Thu ### ### ### ### ### ### 0.0
2007-Mar-07 Wed ### ### ### ### ### ### 0.0
2007-Mar-06 Tue ### ### ### ### ### ### 0.0
2007-Mar-05 Mon ### ### ### ### 322,983 0 ### ### 0.0
2007-Mar-02 Fri ### ### 3 3 ### ### 0.2
2007-Mar-01 Thu ### ### ### ### 120,058 0 ### ### 0.0
2007-Feb-28 Wed ### ### ### ### 376,248 0 ### ### 0.0
2007-Feb-27 Tue 0 0 0 0 0 0.0
2007-Feb-26 Mon 3.56 ### 3.56 ### ### ### 0.0
2007-Feb-23 Fri 3.52 3.7 3.52 ### 86,957 ### ### ### 0.0
2007-Feb-22 Thu 3.74 3.75 3.53 3.53 ### ### 0.3
2007-Feb-21 Wed 3.56 3.79 3.56 3.72 215,487 ### 94.0 94.0 0.3
2007-Feb-20 Tue 3.59 ### 3.55 3.55 129,788 230,373 27.1 27.1 ###
2007-Feb-19 Mon ### ### 3.54 3.55 22.7 22.7 ###
2007-Feb-16 Fri 3.58 ### 3.58 ### ### ### 0.0
2007-Feb-15 Thu 3.51 3.55 3.51 3.55 21,421 ### ### ### ###
2007-Feb-14 Wed 3.5 3.54 3.5 3.54 ### ### 0.3
2007-Feb-13 Tue ### ### 3.47 3.47 ### ### 0.2
2007-Feb-12 Mon ### ### 3.5 ### 98,186 171,825 ### ### 0.0
2007-Feb-09 Fri 3.55 ### 3.55 ### ### ### 0.0
2007-Feb-08 Thu 3.55 3.57 3.53 3.56 94,342 ### 67.5 67.5 0.3
2007-Feb-07 Wed 3.55 ### 3.55 3.55 52,947 93,980 71.3 71.3 ###
2007-Feb-06 Tue 3.57 ### 3.53 ### 42,589 ### 76.6 76.6 0.0
2007-Feb-05 Mon ### ### 3.52 ### 120,472 ### ### ### 0.0
2007-Feb-02 Fri ### ### ### ### 32,481 0 ### ### 0.0
2007-Feb-01 Thu 3.53 ### 3.53 ### ### ### 0.0
2007-Jan-31 Wed 3.5 ### 3.49 ### 109,571 ### 91.7 91.7 0.0
2007-Jan-30 Tue 3.58 3.58 3.45 3.49 ### ### ###
2007-Jan-29 Mon ### ### 3.52 3.52 162,543 286,075 19.7 19.7 ###
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed 3.76 3.79 ### ### 114,475 ### 11.9 11.9 0.0
2007-Jan-23 Tue 3.85 3.86 3.75 3.8 84,676 ### ### ### ###
2007-Jan-22 Mon 3.81 ### 3.71 ### 249,340 462,525 ### ### 0.0
2007-Jan-19 Fri ### 3.75 ### 3.73 113,824 213,420 ### ### ###
2007-Jan-18 Thu 3.59 ### 3.49 ### 115,473 ### 70.1 70.1 0.0
2007-Jan-17 Wed ### ### ### ### 96.1 96.1 0.0
2007-Jan-16 Tue ### ### ### ### 81.9 81.9 0.0
2007-Jan-15 Mon ### ### ### ### 39,023 0 ### ### 0.0
2007-Jan-12 Fri ### ### ### ### 68,824 0 ### ### 0.0
2007-Jan-11 Thu 3.25 ### 3.25 ### ### ### 0.0
2007-Jan-10 Wed 3.22 3.28 3.21 3.28 87.1 87.1 0.2
2007-Jan-09 Tue 3.22 3.26 3.22 3.25 ### ### 0.2
2007-Jan-08 Mon 3.2 3.24 3.2 3.24 83.2 83.2 ###
2007-Jan-05 Fri ### 3.23 ### 3.2 96,828 156,377 79.3 79.3 0.2
2007-Jan-04 Thu 3.21 3.26 ### 3.26 86.0 86.0 0.2
2007-Jan-03 Wed 3.2 3.25 3.2 3.2 25,648 ### 71.0 71.0 0.2
2007-Jan-02 Tue 3.28 3.28 3.22 3.23 16.8 16.8 ###
2006-Dec-29 Fri 3.26 3.27 3.24 3.24 61,222 199,277 20.5 20.5 ###
2006-Dec-28 Thu 3.28 3.28 3.22 3.24 17.6 17.6 ###
2006-Dec-27 Wed 3.25 3.28 3.21 3.25 60,085 194,975 61.1 61.1 0.2
2006-Dec-22 Fri 3.22 3.25 3.2 3.25 125,459 ### 73.6 73.6 0.2
2006-Dec-21 Thu 3.28 ### 3.21 3.25 ### ### 0.2
2006-Dec-20 Wed 3.24 3.25 3.2 3.25 24,156 ### 67.2 67.2 0.2
2006-Dec-19 Tue ### ### ### 3.2 486,970 0 ### ### 0.2
2006-Dec-18 Mon ### ### ### ### ### ### 0.0
2006-Dec-15 Fri ### 3.4 3.29 ### ### ### 0.0
2006-Dec-14 Thu 3.25 ### 3.25 3.4 92.1 92.1 0.2
2006-Dec-13 Wed ### 3.25 ### 3.24 84.9 84.9 ###
2006-Dec-12 Tue ### 3.2 ### ### 77.0 77.0 0.0
2006-Dec-11 Mon ### ### ### ### 126,158 0 67.3 67.3 0.0
2006-Dec-08 Fri ### ### ### ### 56,457 0 ### ### 0.0
2006-Dec-07 Thu 3.23 3.23 ### ### 19.3 19.3 0.0
2006-Dec-06 Wed ### 3.23 ### 3.23 238,755 385,589 85.6 85.6 ###
2006-Dec-05 Tue ### 3.23 ### ### ### ### 0.0
2006-Dec-04 Mon 3.26 3.27 ### ### 154,578 ### ### ### 0.0
2006-Dec-01 Fri 3.28 3.28 ### 3.23 344,323 564,689 23.2 23.2 ###
2006-Nov-30 Thu 3.29 ### ### 3.25 21.4 21.4 0.2
2006-Nov-29 Wed ### ### ### ### 395,428 0 ### ### 0.0
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon ### ### ### ### 493,340 0 94.8 94.8 0.0
2006-Nov-24 Fri 2.85 ### 2.85 ### 89.9 89.9 0.0
2006-Nov-23 Thu 2.8 ### 2.73 2.86 ### ### 0.2
2006-Nov-22 Wed ### ### 2.7 2.84 512,679 ### 7.1 7.1 0.2
2006-Nov-21 Tue ### ### ### ### ### ### 0.0
2006-Nov-20 Mon 2.85 ### 2.84 ### ### ### 0.0
2006-Nov-17 Fri 2.77 2.85 2.75 2.85 81,253 ### 87.7 87.7 ###
2006-Nov-16 Thu 2.78 2.79 ### 2.77 226,422 315,858 42.2 42.2 0.2
2006-Nov-15 Wed 2.71 2.77 2.7 2.75 455,045 1,244,548 ### ### ###
2006-Nov-14 Tue 2.7 2.73 ### 2.71 ### ### ###
2006-Nov-13 Mon 2.85 2.85 ### 2.7 362,184 ### ### ### 0.2
2006-Nov-10 Fri 2.83 2.83 2.78 2.82 657,352 1,843,872 ### ### ###
2006-Nov-09 Thu 2.86 2.86 2.77 2.77 126,081 ### ### ### 0.2
2006-Nov-08 Wed 2.75 2.86 2.75 2.85 ### ### ###
2006-Nov-07 Tue 2.85 2.85 ### 2.77 118,079 ### 11.6 11.6 0.2
2006-Nov-06 Mon 2.85 2.87 2.74 2.85 63.9 63.9 ###
2006-Nov-03 Fri 2.77 2.87 2.73 2.85 772,623 2,163,344 ### ### ###
2006-Nov-02 Thu ### 2.77 ### 2.76 ### ### 0.2
2006-Nov-01 Wed ### ### ### ### 402,675 0 75.5 75.5 0.0
2006-Oct-31 Tue ### ### ### ### 80.7 80.7 0.0
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri 2.59 ### 2.52 ### 104,472 ### ### ### 0.0
2006-Oct-26 Thu ### ### 2.59 ### 71.1 71.1 0.0
2006-Oct-25 Wed ### ### 2.54 ### ### ### 0.0
2006-Oct-24 Tue ### ### ### ### 184,279 0 ### ### 0.0
2006-Oct-23 Mon 2.7 2.7 ### ### 24.7 24.7 0.0
2006-Oct-20 Fri ### 2.7 ### ### 436,248 ### 72.6 72.6 0.0
2006-Oct-19 Thu 2.7 2.71 2.55 ### 368,083 968,058 18.7 18.7 0.0
2006-Oct-18 Wed 2.72 2.73 ### 2.71 473,783 ### ### ### ###
2006-Oct-17 Tue 2.72 2.75 2.7 2.73 413,950 ### ### ### ###
2006-Oct-16 Mon 2.71 2.74 ### ### ### ### 0.0
2006-Oct-13 Fri 2.57 ### 2.54 ### 447,070 567,778 92.4 92.4 0.0
2006-Oct-12 Thu 2.5 2.58 2.47 2.54 358,557 905,356 80.2 80.2 ###
2006-Oct-11 Wed 2.46 2.48 2.42 2.48 69.4 69.4 0.2
2006-Oct-10 Tue 2.43 2.49 2.41 2.45 168,127 ### 70.2 70.2 0.2
2006-Oct-09 Mon 2.45 2.45 2.42 2.43 156,088 380,074 26.1 26.1 ###
2006-Oct-06 Fri 2.41 2.5 2.41 2.42 ### ### 0.2
2006-Oct-05 Thu 2.42 2.46 2.4 2.41 317,073 770,487 25.9 25.9 0.2
2006-Oct-04 Wed 2.47 2.5 2.43 2.43 19.7 19.7 ###
2006-Oct-03 Tue 2.53 2.53 2.45 2.45 ### ### 0.2
2006-Oct-02 Mon 2.45 2.47 2.42 2.45 179,745 439,476 63.4 63.4 0.2
2006-Sep-29 Fri 2.5 2.5 2.43 2.45 388,970 ### ### ### 0.2
2006-Sep-28 Thu 2.56 2.56 2.45 2.5 671,154 1,681,240 10.5 10.5 0.2
2006-Sep-27 Wed ### 2.74 2.58 ### 743,586 ### ### ### 0.0
2006-Sep-26 Tue 2.82 2.84 2.5 ### ### ### 0.0
2006-Sep-25 Mon 2.51 2.83 2.51 2.8 4,201,025 ### 98.7 98.7 0.2
2006-Sep-22 Fri ### ### ### 2.5 921,924 0 95.7 95.7 0.2
2006-Sep-21 Thu 2.28 ### 2.28 ### 752,822 ### 93.6 93.6 0.0
2006-Sep-20 Wed ### 2.24 ### 2.22 ### ### 0.2
2006-Sep-19 Tue 2.22 2.23 ### ### ### ### 0.0
2006-Sep-18 Mon ### 2.25 ### 2.22 83.6 83.6 0.2
2006-Sep-15 Fri ### 2.22 ### ### 3,143,945 3,489,778 97.7 97.7 0.0
2006-Sep-14 Thu ### 2 ### ### ### ### 0.0
2006-Sep-13 Wed 2 2 ### ### 336,649 336,649 ### ### 0.0
2006-Sep-12 Tue 1.975 1.975 1.955 ### ### ### 0.0
2006-Sep-11 Mon ### ### ### 1.975 649,388 0 47.4 47.4 ###
2006-Sep-08 Fri ### 2 ### ### 370,175 370,175 ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 253,456 0 69.6 69.6 0.0
2006-Sep-06 Wed ### ### ### ### 111,470 0 ### ### 0.0
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 27.5 27.5 0.0
2006-Sep-01 Fri 2 ### ### ### ### ### 0.0
2006-Aug-31 Thu ### ### 1.975 1.985 743,455 ### 12.3 12.3 ###
2006-Aug-30 Wed ### ### ### ### 1,153,950 0 ### ### 0.0
2006-Aug-29 Tue ### ### 1.925 1.925 ### ### 0.1
2006-Aug-28 Mon ### ### ### 1.985 716,757 0 3.0 3.0 ###
2006-Aug-25 Fri ### ### ### ### 1,079,826 0 ### ### 0.0
2006-Aug-24 Thu 2.28 2.28 ### ### ### ### 0.0
2006-Aug-23 Wed ### ### 2.23 ### 468,358 ### 9.2 9.2 0.0
2006-Aug-22 Tue 2.43 2.43 ### ### 5.7 5.7 0.0
2006-Aug-21 Mon 2.4 2.45 ### 2.4 185,570 227,323 ### ### ###
2006-Aug-18 Fri ### 2.45 ### ### 240,343 294,420 ### ### 0.0
2006-Aug-17 Thu 2.25 2.29 2.24 2.29 203,653 461,274 79.5 79.5 ###
2006-Aug-16 Wed 2.25 2.26 2.23 2.24 38.3 38.3 ###
2006-Aug-15 Tue 2.25 2.28 2.23 2.24 40.7 40.7 ###
2006-Aug-14 Mon 2.24 ### 2.23 2.25 ### ### ###
2006-Aug-11 Fri ### ### 2.25 2.27 ### ### 0.2
2006-Aug-10 Thu 2.24 2.25 2.23 2.25 306,182 685,847 72.3 72.3 ###
2006-Aug-09 Wed 2.21 2.27 2.2 2.25 487,750 1,090,121 87.1 87.1 ###
2006-Aug-08 Tue ### ### 2.2 2.22 505,674 556,241 ### ### 0.2
2006-Aug-07 Mon ### ### ### ### 60,546 0 ### ### 0.0
2006-Aug-04 Fri 2.47 2.49 ### ### ### ### 0.0
2006-Aug-03 Thu 2.45 2.5 2.42 2.44 29.7 29.7 0.2
2006-Aug-02 Wed ### 2.42 ### 2.42 ### ### 0.2
2006-Aug-01 Tue 2.41 2.42 ### ### ### ### 0.0
2006-Jul-31 Mon 2.41 2.41 ### ### ### ### 0.0
2006-Jul-28 Fri 2.4 2.4 ### ### 15.8 15.8 0.0
2006-Jul-27 Thu 2.4 2.44 ### 2.4 ### ### ###
2006-Jul-26 Wed 2.45 2.45 ### ### 18.9 18.9 0.0
2006-Jul-25 Tue 2.44 2.48 ### 2.48 83.8 83.8 0.2
2006-Jul-24 Mon ### ### ### ### ### ### 0.0
2006-Jul-21 Fri ### ### ### ### 24.7 24.7 0.0
2006-Jul-20 Thu ### ### ### ### ### ### 0.0
2006-Jul-19 Wed ### 2.4 ### ### 37.0 37.0 0.0
2006-Jul-18 Tue 2.4 2.41 ### ### 8.4 8.4 0.0
2006-Jul-17 Mon 2.5 2.5 ### ### ### ### 0.0
2006-Jul-14 Fri ### ### 2.51 2.51 ### ### ###
2006-Jul-13 Thu ### ### ### ### ### ### 0.0
2006-Jul-12 Wed 2.7 2.7 ### ### 431,642 ### 15.4 15.4 0.0
2006-Jul-11 Tue 2.71 2.71 ### ### 252,280 ### 31.9 31.9 0.0
2006-Jul-10 Mon 2.77 2.77 ### 2.73 17.8 17.8 ###
2006-Jul-07 Fri 2.79 2.79 2.7 2.72 529,773 1,454,226 10.0 10.0 0.2
2006-Jul-06 Thu ### 2.8 ### 2.8 226,123 316,572 94.4 94.4 0.2
2006-Jul-05 Wed ### ### 2.59 ### 72.4 72.4 0.0
2006-Jul-04 Tue ### ### 2.58 ### 79.1 79.1 0.0
2006-Jul-03 Mon 2.55 ### 2.55 ### 677,780 ### 78.8 78.8 0.0
2006-Jun-30 Fri 2.55 2.57 2.5 2.5 337,757 ### 21.0 21.0 0.2
2006-Jun-27 Tue ### ### 2.59 ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri ### 2.7 ### ### 72.7 72.7 0.0
2006-Jun-22 Thu 2.7 2.7 ### 2.7 63.6 63.6 0.2
2006-Jun-21 Wed ### 2.7 ### ### 70.7 70.7 0.0
2006-Jun-20 Tue ### ### ### ### 105,959 0 86.3 86.3 0.0
2006-Jun-19 Mon 2.71 2.71 ### ### 58,450 ### 17.1 17.1 0.0
2006-Jun-16 Fri 2.78 2.79 ### 2.78 ### ### 0.2
2006-Jun-15 Thu 2.78 2.78 ### ### 589,488 819,388 ### ### 0.0
2006-Jun-14 Wed ### 2.7 ### 2.7 317,756 428,970 ### ### 0.2
2006-Jun-13 Tue ### 2.73 ### 2.7 341,149 ### ### ### 0.2
2006-Jun-09 Fri 2.7 2.72 ### 2.7 70.0 70.0 0.2
2006-Jun-08 Thu ### 2.72 ### ### 88.8 88.8 0.0
2006-Jun-07 Wed 2.71 2.75 ### ### 270,857 372,428 ### ### 0.0
2006-Jun-06 Tue 2.76 2.84 2.72 2.72 996,975 ### 26.7 26.7 0.2
2006-Jun-05 Mon 2.83 2.83 2.75 2.81 324,255 904,671 27.7 27.7 ###
2006-Jun-02 Fri 2.83 2.89 2.8 2.85 671,670 ### 77.2 77.2 ###
2006-Jun-01 Thu ### 2.82 ### 2.82 96.3 96.3 ###
2006-May-31 Wed 2.51 2.7 2.5 ### 2,582,286 6,713,943 95.0 95.0 0.0
2006-May-30 Tue 0 0 0 0 0 0.0
2006-May-29 Mon 0 0 0 0 0 0.0
2006-May-26 Fri ### 2.7 2.56 2.7 387,224 ### 79.2 79.2 0.2
2006-May-25 Thu 2.82 2.83 ### ### 764,355 ### 3.9 3.9 0.0
2006-May-24 Wed 2.89 ### 2.81 2.82 ### ### ###
2006-May-23 Tue 2.87 ### 2.85 2.89 78.2 78.2 ###
2006-May-22 Mon 3 3 2.86 ### 403,782 1,183,081 34.2 34.2 0.0
2006-May-19 Fri ### ### 3 3 578,242 ### ### ### 0.2
2006-May-18 Thu ### ### ### ### 821,481 0 ### ### 0.0
2006-May-17 Wed 3.2 3.23 3.2 3.2 ### ### 0.2
2006-May-16 Tue 3.2 3.21 3.2 3.2 ### ### 0.2
2006-May-15 Mon 3.2 3.22 ### 3.2 412,581 664,255 ### ### 0.2
2006-May-12 Fri 3.2 3.22 3.2 3.2 270,471 ### 71.2 71.2 0.2
2006-May-11 Thu 3.2 3.23 3.2 3.23 197,259 634,187 74.4 74.4 ###
2006-May-10 Wed 3.23 3.25 3.2 3.22 36.7 36.7 0.2
2006-May-09 Tue 3.2 3.24 3.2 3.24 615,644 1,982,373 ### ### ###
2006-May-08 Mon ### ### ### ### 70.0 70.0 0.0
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### ### ### ### 287,324 0 ### ### 0.0
2006-May-03 Wed ### 3.2 ### ### 76.4 76.4 0.0
2006-May-02 Tue ### 3.2 ### ### ### ### 0.0
2006-May-01 Mon 3.2 3.21 ### ### 21.9 21.9 0.0
2006-Apr-28 Fri ### 3.2 ### ### 302,849 484,558 32.8 32.8 0.0
2006-Apr-27 Thu ### ### ### ### 38.7 38.7 0.0
2006-Apr-26 Wed ### 3.2 ### 3.2 ### ### 0.2
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri ### 3.2 ### ### 145,877 ### 22.9 22.9 0.0
2006-Apr-20 Thu ### 3.22 ### ### 197,451 ### ### ### 0.0
2006-Apr-19 Wed 3.21 3.25 ### 3.23 ### ### ###
2006-Apr-18 Tue ### 3.25 ### 3.25 ### ### 0.2
2006-Apr-13 Thu ### ### ### ### 71.4 71.4 0.0
2006-Apr-11 Tue 3.29 ### ### ### 7.6 7.6 0.0
2006-Apr-10 Mon 3.25 3.28 3.24 3.24 ### ### ###
2006-Apr-07 Fri ### ### 3.29 ### ### ### 0.0
2006-Apr-06 Thu ### 3.4 ### ### 77.9 77.9 0.0
2006-Apr-05 Wed ### ### ### ### 918,046 0 28.9 28.9 0.0
2006-Apr-04 Tue 3.2 3.28 3.2 3.26 84.6 84.6 0.2
2006-Apr-03 Mon 3.25 3.27 3.22 3.22 336,482 1,091,884 ### ### 0.2
2006-Mar-31 Fri 3.27 3.29 3.25 3.27 60.5 60.5 ###
2006-Mar-30 Thu 3.29 ### 3.25 3.27 30.1 30.1 ###
2006-Mar-29 Wed 3.21 3.28 3.2 3.28 80.8 80.8 0.2
2006-Mar-28 Tue 3.2 3.24 ### 3.2 ### ### 0.2
2006-Mar-27 Mon 3.22 3.27 ### ### 401,781 ### ### ### 0.0
2006-Mar-24 Fri 3.25 3.28 ### 3.22 24.8 24.8 0.2
2006-Mar-23 Thu 3.2 3.25 3.2 3.25 81.3 81.3 0.2
2006-Mar-22 Wed 3.2 3.22 ### ### 27.9 27.9 0.0
2006-Mar-21 Tue ### 3.23 ### 3.2 143,985 ### ### ### 0.2
2006-Mar-20 Mon 3.23 3.23 ### ### ### ### 0.0
2006-Mar-17 Fri 3.26 3.26 3.2 3.23 ### ### ###
2006-Mar-16 Thu 3.26 3.28 3.25 3.27 72.4 72.4 ###
2006-Mar-15 Wed 3.26 3.27 3.25 3.26 321,040 ### 69.0 69.0 0.2
2006-Mar-14 Tue ### ### 3.25 3.28 246,855 ### 31.9 31.9 0.2
2006-Mar-13 Mon ### ### 3.25 ### 66.3 66.3 0.0
2006-Mar-10 Fri ### ### ### ### ### ### 0.0
2006-Mar-09 Thu ### ### 3.28 ### ### ### 0.0
2006-Mar-08 Wed ### ### ### ### 363,529 0 27.6 27.6 0.0
2006-Mar-07 Tue ### ### ### ### 564,151 0 86.0 86.0 0.0
2006-Mar-06 Mon ### ### ### ### ### ### 0.0
2006-Mar-03 Fri ### 3.45 ### 3.4 ### ### 0.2
2006-Mar-02 Thu 3.2 ### ### ### 1,355,683 0 88.4 88.4 0.0
2006-Mar-01 Wed ### ### ### ### 91.4 91.4 0.0
2006-Feb-28 Tue ### ### ### ### 3,414,953 0 ### ### 0.0
2006-Feb-27 Mon ### ### 3 ### 288,149 432,223 65.1 65.1 0.0
2006-Feb-24 Fri 3 ### 3 ### 630,150 945,225 76.9 76.9 0.0
2006-Feb-23 Thu 3 ### ### ### 462,050 0 68.0 68.0 0.0
2006-Feb-22 Wed ### ### ### ### 31.2 31.2 0.0
2006-Feb-21 Tue ### ### ### ### 926,926 0 ### ### 0.0
2006-Feb-20 Mon ### ### ### ### 13.3 13.3 0.0
2006-Feb-17 Fri ### ### ### ### 70.1 70.1 0.0
2006-Feb-16 Thu ### 3.2 ### ### 869,628 ### ### ### 0.0
2006-Feb-15 Wed ### 3.22 ### ### 75.2 75.2 0.0
2006-Feb-14 Tue ### ### ### ### ### ### 0.0
2006-Feb-13 Mon ### ### ### ### 665,672 0 ### ### 0.0
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu ### ### ### ### ### ### 0.0
2006-Feb-08 Wed ### ### ### ### 641,859 0 83.3 83.3 0.0
2006-Feb-07 Tue ### ### ### ### 76.3 76.3 0.0
2006-Feb-06 Mon ### ### ### ### 516,572 0 ### ### 0.0
2006-Feb-03 Fri ### ### ### ### 195,154 0 31.9 31.9 0.0
2006-Feb-02 Thu ### ### ### ### 309,987 0 36.6 36.6 0.0
2006-Feb-01 Wed ### ### ### ### 520,379 0 ### ### 0.0
2006-Jan-31 Tue ### ### ### ### 29.5 29.5 0.0
2006-Jan-30 Mon ### ### ### ### 71.4 71.4 0.0
2006-Jan-27 Fri ### ### ### ### 422,057 0 ### ### 0.0
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### 850,625 0 ### ### 0.0
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri ### 3.24 ### 3.21 ### ### ###
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 1,710,574 0 ### ### 0.0
2006-Jan-17 Tue ### ### ### ### 75.8 75.8 0.0
2006-Jan-16 Mon ### ### ### ### 900,381 0 74.9 74.9 0.0
2006-Jan-13 Fri ### ### ### ### 843,375 0 87.0 87.0 0.0
2006-Jan-12 Thu ### ### ### ### 809,842 0 ### ### 0.0
2006-Jan-11 Wed ### ### ### ### 228,370 0 ### ### 0.0
2006-Jan-10 Tue 3 ### ### ### 824,859 0 ### ### 0.0
2006-Jan-09 Mon ### ### ### ### 307,445 0 ### ### 0.0
2006-Jan-06 Fri ### ### 2.89 ### 249,880 361,076 ### ### 0.0
2006-Jan-05 Thu ### ### 2.89 ### 603,120 ### ### ### 0.0
2006-Jan-04 Wed ### ### 2.89 ### 66.2 66.2 0.0
2006-Jan-03 Tue ### ### 2.88 ### 127,641 ### ### ### 0.0
2005-Dec-30 Fri ### ### ### ### 81,925 0 ### ### 0.0
2005-Dec-29 Thu ### ### 2.89 ### 158,452 ### ### ### 0.0
2005-Dec-28 Wed 2.89 ### 2.87 ### 98,971 142,023 ### ### 0.0
2005-Dec-27 Tue ### ### 2.86 2.87 802,179 ### 19.2 19.2 ###
2005-Dec-23 Fri ### ### 2.86 2.87 802,179 ### 19.2 19.2 ###
2005-Dec-22 Thu ### ### 2.86 ### 157,075 ### 68.3 68.3 0.0
2005-Dec-21 Wed ### ### 2.87 ### ### ### 0.0
2005-Dec-20 Tue ### ### ### ### 284,640 0 28.2 28.2 0.0
2005-Dec-19 Mon ### ### ### 3 ### ### 0.2
2005-Dec-16 Fri 3 ### 3 3 67.8 67.8 0.2
2005-Dec-15 Thu ### ### 3 3 1,389,386 2,084,079 ### ### 0.2
2005-Dec-14 Wed 3 ### ### 3 1,129,473 0 67.8 67.8 0.2
2005-Dec-13 Tue ### ### ### 3 ### ### 0.2
2005-Dec-12 Mon ### ### ### 3 625,146 0 84.2 84.2 0.2
2005-Dec-09 Fri ### 3 ### ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 611,057 0 ### ### 0.0
2005-Dec-07 Wed ### ### ### ### ### ### 0.0
2005-Dec-06 Tue ### ### 3 3 630,087 ### 8.1 8.1 0.2
2005-Dec-05 Mon 3.2 3.21 ### ### ### ### 0.0
2005-Dec-02 Fri ### 3.23 ### ### 5,221,970 8,433,481 95.0 95.0 0.0
2005-Dec-01 Thu ### ### ### ### 289,087 0 12.1 12.1 0.0
2005-Nov-30 Wed 3.22 3.22 ### ### 26.9 26.9 0.0
2005-Nov-29 Tue ### ### ### 3.2 277,482 0 ### ### 0.2
2005-Nov-28 Mon ### 3.28 ### 3.25 716,555 1,175,150 ### ### 0.2
2005-Nov-25 Fri 3 ### 3 ### ### ### 0.0
2005-Nov-24 Thu ### 3.22 ### ### ### ### 0.0
2005-Nov-23 Wed 3.47 3.5 3.29 3.29 3.9 3.9 ###
2005-Nov-22 Tue 3.48 3.48 3.44 3.45 ### ### ###
2005-Nov-21 Mon 3.46 3.48 3.44 3.45 516,981 1,788,754 32.3 32.3 ###
2005-Nov-18 Fri 3.49 3.49 3.44 3.45 19.7 19.7 ###
2005-Nov-17 Thu 3.45 3.5 3.44 3.45 548,374 1,902,857 ### ### ###
2005-Nov-16 Wed 3.5 3.51 3.44 3.45 20.1 20.1 ###
2005-Nov-15 Tue 3.53 3.53 3.5 3.51 28.5 28.5 ###
2005-Nov-14 Mon 3.5 3.53 3.5 3.53 ### ### 0.3
2005-Nov-11 Fri 3.53 3.54 3.5 3.5 28.3 28.3 0.3
2005-Nov-10 Thu 3.54 3.54 3.49 3.51 409,973 1,441,055 26.1 26.1 ###
2005-Nov-09 Wed 3.47 3.57 3.47 3.52 1,330,141 ### 83.8 83.8 ###
2005-Nov-08 Tue 3.54 3.54 3.45 3.49 468,356 ### 19.9 19.9 ###
2005-Nov-07 Mon 3.7 3.71 3.55 3.55 7.1 7.1 ###
2005-Nov-04 Fri ### 3.74 ### ### 187,240 ### ### ### 0.0
2005-Nov-03 Thu 3.71 3.72 ### ### 176,629 328,529 24.4 24.4 0.0
2005-Nov-02 Wed 3.74 3.75 3.72 3.74 74.2 74.2 0.3
2005-Nov-01 Tue 3.75 3.76 3.72 3.74 182,875 683,952 30.9 30.9 0.3
2005-Oct-31 Mon 3.75 3.77 3.72 3.75 432,256 ### 63.8 63.8 0.3
2005-Oct-28 Fri 3.74 3.78 3.71 3.75 73.8 73.8 0.3
2005-Oct-27 Thu ### ### 3.85 ### 298,357 ### ### ### 0.0
2005-Oct-26 Wed ### ### 3.87 ### ### ### 0.0
2005-Oct-25 Tue 3.85 ### 3.85 ### ### ### 0.0
2005-Oct-24 Mon 3.86 ### 3.84 ### ### ### 0.0
2005-Oct-21 Fri 3.85 ### 3.8 ### 82.8 82.8 0.0
2005-Oct-20 Thu 3.86 ### 3.85 3.87 80.7 80.7 ###
2005-Oct-19 Wed 3.86 ### 3.85 3.85 147,954 ### 46.3 46.3 0.3
2005-Oct-18 Tue ### ### 3.86 3.86 163,626 ### ### ### 0.3
2005-Oct-17 Mon ### ### ### ### ### ### 0.0
2005-Oct-14 Fri ### ### 3.86 3.88 421,523 ### 30.3 30.3 0.3
2005-Oct-13 Thu ### ### ### ### ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 53,552 0 74.1 74.1 0.0
2005-Oct-11 Tue ### ### ### ### 382,479 0 36.0 36.0 0.0
2005-Oct-10 Mon 4 ### ### ### 339,885 0 18.8 18.8 0.0
2005-Oct-07 Fri ### ### ### ### 162,984 0 ### ### 0.0
2005-Oct-06 Thu ### ### ### ### 627,389 0 28.9 28.9 0.0
2005-Oct-05 Wed ### ### ### ### 301,654 0 ### ### 0.0
2005-Oct-04 Tue ### ### 4 ### 217,643 435,286 71.7 71.7 0.0
2005-Oct-03 Mon ### ### 4 ### 186,556 ### ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 20.3 20.3 0.0
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed ### ### ### ### 593,073 0 ### ### 0.0
2005-Sep-27 Tue 4 ### 4 ### 260,643 521,286 ### ### 0.0
2005-Sep-26 Mon ### ### ### 4 ### ### 0.3
2005-Sep-23 Fri ### ### ### 4 74.0 74.0 0.3
2005-Sep-22 Thu ### ### ### ### 17.7 17.7 0.0
2005-Sep-21 Wed 4 ### ### 4 1,036,523 0 ### ### 0.3
2005-Sep-20 Tue ### ### ### ### 15.0 15.0 0.0
2005-Sep-19 Mon ### ### ### ### 438,650 0 ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 375,259 0 ### ### 0.0
2005-Sep-15 Thu ### 4.22 ### ### 12.1 12.1 0.0
2005-Sep-14 Wed 4.29 ### ### ### 684,773 0 10.5 10.5 0.0
2005-Sep-13 Tue 4.57 4.57 ### ### ### ### 0.0
2005-Sep-12 Mon 4.56 ### 4.56 ### 330,051 ### ### ### 0.0
2005-Sep-09 Fri 4.55 4.57 4.52 4.56 340,272 ### 70.5 70.5 0.3
2005-Sep-08 Thu 4.58 4.59 4.55 4.56 32.2 32.2 0.3
2005-Sep-07 Wed 4.54 4.58 4.51 4.58 183,950 836,052 74.3 74.3 0.3
2005-Sep-06 Tue 4.56 4.56 4.53 4.54 ### ### 0.3
2005-Sep-05 Mon ### ### 4.5 4.54 24.1 24.1 0.3
2005-Sep-02 Fri 4.47 ### 4.47 4.57 83.7 83.7 ###
2005-Sep-01 Thu 4.45 4.47 4.45 4.46 346,420 ### 64.7 64.7 0.3
2005-Aug-31 Wed ### 4.55 ### 4.45 563,649 ### ### ### 0.3
2005-Aug-30 Tue 4.21 ### 4.21 ### 308,656 649,720 ### ### 0.0
2005-Aug-29 Mon 4.22 4.28 ### ### ### ### 0.0
2005-Aug-26 Fri ### 4.28 ### 4.28 483,657 1,035,025 ### ### 0.3
2005-Aug-25 Thu 4.2 4.24 ### 4.2 ### ### ###
2005-Aug-24 Wed ### 4.2 ### 4.2 ### ### ###
2005-Aug-23 Tue ### ### 4 ### ### ### 0.0
2005-Aug-22 Mon ### ### ### ### 137,655 0 ### ### 0.0
2005-Aug-19 Fri ### ### ### ### 148,243 0 78.7 78.7 0.0
2005-Aug-18 Thu ### 4 ### 4 77.5 77.5 0.3
2005-Aug-17 Wed ### ### ### 4 30.5 30.5 0.3
2005-Aug-16 Tue ### ### ### ### 338,843 0 82.8 82.8 0.0
2005-Aug-15 Mon 3.88 ### 3.87 ### 154,380 298,725 ### ### 0.0
2005-Aug-12 Fri ### ### 3.86 ### 87,824 ### 68.6 68.6 0.0
2005-Aug-11 Thu 3.88 3.89 3.85 3.89 63.8 63.8 0.3
2005-Aug-10 Wed ### ### 3.82 3.85 14.0 14.0 0.3
2005-Aug-09 Tue ### ### ### ### 796,877 0 28.8 28.8 0.0
2005-Aug-08 Mon ### 4 ### ### 75,777 151,554 28.2 28.2 0.0
2005-Aug-05 Fri ### 4 ### ### 362,221 724,442 ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 250,672 0 ### ### 0.0
2005-Aug-03 Wed ### 4 ### ### 35.7 35.7 0.0
2005-Aug-02 Tue ### ### ### ### 480,786 0 68.0 68.0 0.0
2005-Aug-01 Mon 4 ### ### ### ### ### 0.0
2005-Jul-29 Fri ### ### 4 ### 160,984 ### ### ### 0.0
2005-Jul-28 Thu ### ### 4 4 ### ### 0.3
2005-Jul-27 Wed ### ### ### ### ### ### 0.0
2005-Jul-26 Tue ### ### ### ### 444,254 0 ### ### 0.0
2005-Jul-25 Mon ### ### ### ### 314,423 0 ### ### 0.0
2005-Jul-22 Fri ### ### ### ### ### ### 0.0
2005-Jul-21 Thu ### ### 4 ### 425,880 ### ### ### 0.0
2005-Jul-20 Wed ### ### ### 4 ### ### 0.3
2005-Jul-19 Tue ### ### ### ### 388,778 0 25.2 25.2 0.0
2005-Jul-18 Mon ### ### ### ### 270,186 0 26.3 26.3 0.0
2005-Jul-15 Fri 4 ### ### ### ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 17.1 17.1 0.0
2005-Jul-13 Wed 4 4 ### 4 ### ### 0.3
2005-Jul-12 Tue 4 ### ### ### ### ### 0.0
2005-Jul-11 Mon ### ### ### 4 228,520 0 ### ### 0.3
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu ### ### ### ### 209,142 0 ### ### 0.0
2005-Jul-06 Wed ### ### ### 4 457,574 0 ### ### 0.3
2005-Jul-05 Tue ### ### ### ### 235,328 0 69.1 69.1 0.0
2005-Jul-04 Mon ### 4 3.88 4 ### ### 0.3
2005-Jul-01 Fri ### ### ### ### 61.2 61.2 0.0
2005-Jun-30 Thu ### ### ### ### 19.4 19.4 0.0
2005-Jun-29 Wed ### ### ### ### 21.5 21.5 0.0
2005-Jun-28 Tue ### ### ### ### 671,754 0 65.2 65.2 0.0
2005-Jun-27 Mon ### ### ### ### 207,775 0 32.2 32.2 0.0
2005-Jun-24 Fri ### 4.2 ### ### ### ### 0.0
2005-Jun-23 Thu 4.22 4.23 ### 4.2 35.8 35.8 ###
2005-Jun-22 Wed ### ### 4.25 4.28 694,824 ### ### ### 0.3
2005-Jun-21 Tue ### 4.43 ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 1,063,356 0 ### ### 0.0
2005-Jun-17 Fri 4.21 4.29 4.21 4.25 ### ### ###
2005-Jun-16 Thu ### 4.2 ### 4.2 85.8 85.8 ###
2005-Jun-15 Wed ### ### ### ### 475,984 0 ### ### 0.0
2005-Jun-14 Tue ### ### ### ### 642,657 0 ### ### 0.0
2005-Jun-10 Fri ### ### ### ### 1,291,458 0 85.4 85.4 0.0
2005-Jun-09 Thu 4 ### ### 4 72.7 72.7 0.3
2005-Jun-08 Wed ### ### ### ### 81.5 81.5 0.0
2005-Jun-07 Tue ### ### ### ### 241,885 0 71.5 71.5 0.0
2005-Jun-06 Mon ### 4 ### ### 330,876 661,752 ### ### 0.0
2005-Jun-03 Fri ### ### ### ### ### ### 0.0
2005-Jun-02 Thu ### ### ### ### 221,848 0 25.7 25.7 0.0
2005-Jun-01 Wed ### ### ### ### 212,476 0 24.9 24.9 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### 3.86 3.87 ### ### ###
2005-May-27 Fri ### ### 3.87 3.87 145,957 282,426 ### ### ###
2005-May-26 Thu ### ### 3.85 3.87 287,572 553,576 ### ### ###
2005-May-25 Wed 4 4 3.84 ### 417,082 ### ### ### 0.0
2005-May-24 Tue ### ### ### ### 389,254 0 10.4 10.4 0.0
2005-May-23 Mon ### ### ### ### 133,145 0 ### ### 0.0
2005-May-20 Fri ### 4.2 ### ### ### ### 0.0
2005-May-19 Thu ### ### ### ### 81.0 81.0 0.0
2005-May-18 Wed ### ### ### ### 417,351 0 ### ### 0.0
2005-May-17 Tue 4 ### 4 ### ### ### 0.0
2005-May-16 Mon 4 ### ### ### 37.0 37.0 0.0
2005-May-13 Fri ### ### ### 4 77.7 77.7 0.3
2005-May-12 Thu ### ### 3.87 ### 314,082 607,748 ### ### 0.0
2005-May-11 Wed 3.85 ### 3.85 ### 123,820 238,353 82.5 82.5 0.0
2005-May-10 Tue ### ### 3.81 3.84 292,459 ### 10.2 10.2 0.3
2005-May-09 Mon ### ### 3.8 ### 467,478 ### ### ### 0.0
2005-May-06 Fri ### 3.85 ### 3.8 454,250 ### ### ### ###
2005-May-05 Thu ### 3.72 3.58 ### 619,443 ### ### ### 0.0
2005-May-04 Wed 3.82 3.82 3.58 ### 18.5 18.5 0.0
2005-May-03 Tue ### ### 3.81 3.85 362,471 ### 14.4 14.4 0.3
2005-May-02 Mon ### ### ### ### ### ### 0.0
2005-Apr-29 Fri ### ### ### ### 244,371 0 ### ### 0.0
2005-Apr-28 Thu ### ### ### ### ### ### 0.0
2005-Apr-27 Wed ### 4.2 ### ### 488,070 1,024,947 ### ### 0.0
2005-Apr-26 Tue ### ### ### ### 392,657 0 38.8 38.8 0.0
2005-Apr-22 Fri 4 ### 4 ### 392,340 784,680 83.5 83.5 0.0
2005-Apr-21 Thu 4 4 ### ### 31.7 31.7 0.0
2005-Apr-20 Wed ### ### 4 ### ### ### 0.0
2005-Apr-19 Tue ### ### ### ### 685,271 0 15.0 15.0 0.0
2005-Apr-18 Mon ### ### ### ### 610,943 0 ### ### 0.0
2005-Apr-15 Fri 4.21 4.24 4.2 4.23 84.3 84.3 0.3
2005-Apr-14 Thu 4.29 4.29 4.22 4.25 605,540 2,576,572 ### ### ###
2005-Apr-13 Wed ### ### 4.27 4.29 601,578 ### 25.6 25.6 ###
2005-Apr-12 Tue 4.26 4.42 4.26 4.42 1,579,688 6,855,845 93.5 93.5 0.3
2005-Apr-11 Mon 4.23 ### 4.21 4.25 3,504,227 ### ### ### ###
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu ### ### ### ### 147,256 0 73.4 73.4 0.0
2005-Apr-06 Wed ### 5.23 ### 5.2 81.3 81.3 ###
2005-Apr-05 Tue ### ### ### ### 89,273 0 72.1 72.1 0.0
2005-Apr-04 Mon ### 5.2 ### ### 76.8 76.8 0.0
2005-Apr-01 Fri ### 5.2 ### ### 119,352 ### 65.0 65.0 0.0
2005-Mar-31 Thu 5.21 5.22 ### ### ### ### 0.0
2005-Mar-30 Wed 5.4 5.4 ### 5.22 25.3 25.3 0.4
2005-Mar-29 Tue ### 5.44 ### 5.4 317,384 863,284 86.8 86.8 0.4
2005-Mar-24 Thu 5.45 5.45 ### 5.45 77.7 77.7 ###
2005-Mar-23 Wed 5.59 5.59 5.45 5.46 20.6 20.6 ###
2005-Mar-22 Tue 5.57 ### 5.57 ### ### ### 0.0
2005-Mar-21 Mon 5.57 ### 5.56 5.57 ### ### 0.4
2005-Mar-18 Fri 5.55 ### 5.54 5.57 66.5 66.5 0.4
2005-Mar-17 Thu ### ### 5.55 5.55 25.4 25.4 ###
2005-Mar-16 Wed ### 5.71 5.58 ### 246,781 1,393,078 71.4 71.4 0.0
2005-Mar-15 Tue ### ### 5.52 ### 28.3 28.3 0.0
2005-Mar-14 Mon 5.7 5.71 ### 5.7 ### ### 0.4
2005-Mar-11 Fri ### 5.7 ### 5.7 315,186 898,280 83.2 83.2 0.4
2005-Mar-10 Thu 5.57 ### 5.53 ### 73.3 73.3 0.0
2005-Mar-09 Wed 5.53 5.58 5.53 5.56 104,487 580,425 74.3 74.3 0.4
2005-Mar-08 Tue 5.46 5.5 5.45 5.5 163,324 ### ### ### 0.4
2005-Mar-07 Mon 5.4 5.47 ### 5.46 150,240 ### 77.9 77.9 ###
2005-Mar-04 Fri 5.5 ### 5.46 5.55 ### ### ###
2005-Mar-03 Thu ### 5.71 5.45 5.55 ### ### ###
2005-Mar-02 Wed 5.77 5.83 ### ### 330,642 963,821 22.7 22.7 0.0
2005-Mar-01 Tue 5.7 5.78 ### 5.75 78.2 78.2 ###
2005-Feb-28 Mon 5.71 5.78 ### 5.7 ### ### 0.4
2005-Feb-25 Fri 5.8 5.8 ### 5.71 432,757 ### 22.1 22.1 0.4
2005-Feb-24 Thu ### 6 ### 5.8 19.0 19.0 0.4
2005-Feb-23 Wed ### ### ### 6 20.0 20.0 0.4
2005-Feb-22 Tue ### ### ### ### 99,359 0 75.8 75.8 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu 6.2 6.22 ### ### 33.6 33.6 0.0
2005-Feb-16 Wed 6.2 6.22 ### 6.2 73.6 73.6 0.4
2005-Feb-15 Tue ### ### ### ### 83.6 83.6 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 312,557 0 ### ### 0.0
2005-Feb-10 Thu ### ### ### ### ### ### 0.0
2005-Feb-09 Wed ### ### ### ### ### ### 0.0
2005-Feb-08 Tue ### ### ### ### 74.0 74.0 0.0
2005-Feb-07 Mon ### ### ### ### 90.9 90.9 0.0
2005-Feb-04 Fri ### ### 5.88 ### 273,584 ### ### ### 0.0
2005-Feb-03 Thu ### ### ### ### 32.8 32.8 0.0
2005-Feb-02 Wed ### ### ### ### ### ### 0.0
2005-Feb-01 Tue 6 ### ### 6 186,948 0 68.0 68.0 0.4
2005-Jan-31 Mon 6 ### ### 6 73.6 73.6 0.4
2005-Jan-28 Fri ### 6 ### ### 724,129 2,172,387 ### ### 0.0
2005-Jan-27 Thu 6 6 ### 6 ### ### 0.4
2005-Jan-25 Tue ### 6 ### ### ### ### 0.0
2005-Jan-24 Mon 5.86 ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### ### ### 0.0
2005-Jan-20 Thu 6 ### ### ### ### ### 0.0
2005-Jan-19 Wed 6 ### 6 6 279,323 ### 75.6 75.6 0.4
2005-Jan-18 Tue 6.2 6.23 ### 6 10.9 10.9 0.4
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### 6 ### 22.9 22.9 0.0
2005-Jan-13 Thu ### ### ### ### 1,017,875 0 86.2 86.2 0.0
2005-Jan-12 Wed 5.77 5.8 5.76 5.78 70.9 70.9 0.4
2005-Jan-11 Tue ### 5.85 ### 5.77 190,973 ### ### ### 0.4
2005-Jan-10 Mon ### 5.7 5.55 ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### 104,276 0 66.0 66.0 0.0
2005-Jan-06 Thu ### ### ### ### 190,259 0 71.7 71.7 0.0
2005-Jan-05 Wed 5.55 ### 5.53 ### 124,274 ### 80.5 80.5 0.0
2005-Jan-04 Tue ### ### 5.55 ### 89,174 247,457 ### ### 0.0
2004-Dec-31 Fri ### 5.71 ### ### 122,842 ### 18.8 18.8 0.0
2004-Dec-30 Thu 5.49 ### 5.49 ### 319,770 ### 93.4 93.4 0.0
2004-Dec-29 Wed 5.41 5.48 5.41 5.48 84.0 84.0 ###
2004-Dec-24 Fri ### 5.43 ### 5.4 216,357 ### 76.2 76.2 0.4
2004-Dec-23 Thu ### ### ### ### 22.6 22.6 0.0
2004-Dec-22 Wed ### 5.4 ### ### ### ### 0.0
2004-Dec-21 Tue ### 5.4 ### ### 315,784 ### 71.2 71.2 0.0
2004-Dec-20 Mon ### ### 5.25 ### 33.8 33.8 0.0
2004-Dec-17 Fri ### ### 5.25 ### ### ### 0.0
2004-Dec-16 Thu ### ### ### ### 418,343 0 ### ### 0.0
2004-Dec-15 Wed 5.23 5.28 5.22 5.26 74.4 74.4 0.4
2004-Dec-14 Tue 5.24 5.24 ### 5.23 135,524 355,072 35.9 35.9 ###
2004-Dec-13 Mon 5.25 5.25 ### 5.2 30.9 30.9 ###
2004-Dec-10 Fri 5.25 5.25 5.21 5.22 775,882 ### 31.3 31.3 0.4
2004-Dec-09 Thu 5.28 5.28 5.2 5.22 889,153 ### ### ### 0.4
2004-Dec-08 Wed 5.27 5.28 5.25 5.28 764,376 ### 82.0 82.0 0.4
2004-Dec-07 Tue 5.28 ### 5.27 5.27 151,877 ### 44.2 44.2 ###
2004-Dec-06 Mon 5.29 ### 5.25 5.27 146,785 ### ### ### ###
2004-Dec-03 Fri ### ### 5.27 5.27 262,589 691,922 ### ### ###
2004-Dec-02 Thu ### ### 5.26 ### ### ### 0.0
2004-Dec-01 Wed 5.27 ### 5.26 5.26 39.9 39.9 0.4
2004-Nov-30 Tue 5.25 ### 5.25 5.27 292,028 766,573 ### ### ###
2004-Nov-29 Mon 5.25 5.26 5.23 5.25 70.2 70.2 0.4
2004-Nov-26 Fri ### 5.28 ### 5.24 78.5 78.5 0.4
2004-Nov-25 Thu 5.23 5.23 ### ### 190,644 ### ### ### 0.0
2004-Nov-24 Wed ### 5.26 ### 5.23 79.2 79.2 ###
2004-Nov-23 Tue ### ### ### ### 242,253 0 69.4 69.4 0.0
2004-Nov-22 Mon ### ### ### ### 406,120 0 ### ### 0.0
2004-Nov-19 Fri ### ### ### ### 27.0 27.0 0.0
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed ### ### ### ### ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 427,924 0 79.9 79.9 0.0
2004-Nov-15 Mon 5 ### ### ### 222,153 0 69.9 69.9 0.0
2004-Nov-12 Fri 5 ### ### ### 365,748 0 68.1 68.1 0.0
2004-Nov-11 Thu ### ### ### 5 325,174 0 ### ### 0.4
2004-Nov-10 Wed 5 5 4.89 ### 23.5 23.5 0.0
2004-Nov-09 Tue ### ### ### ### 447,548 0 ### ### 0.0
2004-Nov-08 Mon ### ### ### ### 408,857 0 ### ### 0.0
2004-Nov-05 Fri ### ### ### ### 270,043 0 ### ### 0.0
2004-Nov-04 Thu ### ### ### ### ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 27.8 27.8 0.0
2004-Nov-02 Tue ### ### ### ### 121,929 0 ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 142,785 0 71.5 71.5 0.0
2004-Oct-29 Fri ### ### ### ### ### ### 0.0
2004-Oct-28 Thu 5.28 ### 5.28 ### 377,878 ### ### ### 0.0
2004-Oct-27 Wed 5.25 5.29 5.23 5.27 344,689 ### 68.0 68.0 ###
2004-Oct-26 Tue ### ### 5.24 5.26 169,572 444,278 ### ### 0.4
2004-Oct-25 Mon ### ### 5.29 ### ### ### 0.0
2004-Oct-22 Fri 5.28 ### 5.27 ### 72.1 72.1 0.0
2004-Oct-21 Thu 5.23 5.28 5.21 5.24 166,149 871,451 ### ### 0.4
2004-Oct-20 Wed ### 5.23 ### 5.2 911,459 ### 82.2 82.2 ###
2004-Oct-19 Tue ### ### ### ### 304,423 0 ### ### 0.0
2004-Oct-18 Mon ### 5.2 ### ### ### ### 0.0
2004-Oct-15 Fri 5.22 5.22 ### ### ### ### 0.0
2004-Oct-14 Thu 5.2 5.26 ### 5.25 245,043 ### ### ### 0.4
2004-Oct-13 Wed 5.2 5.27 ### ### 97,241 ### 27.8 27.8 0.0
2004-Oct-12 Tue 5.26 5.26 ### ### ### ### 0.0
2004-Oct-11 Mon 5.2 5.27 ### 5.27 ### ### ###
2004-Oct-08 Fri ### 5.21 ### ### 193,081 502,976 69.5 69.5 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 315,681 0 ### ### 0.0
2004-Oct-05 Tue ### ### ### ### 72.9 72.9 0.0
2004-Oct-04 Mon ### ### ### ### 438,345 0 ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 599,844 0 ### ### 0.0
2004-Sep-30 Thu ### ### ### ### 875,052 0 ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 444,175 0 ### ### 0.0
2004-Sep-28 Tue ### ### ### ### 19.8 19.8 0.0
2004-Sep-27 Mon ### ### ### ### 74.8 74.8 0.0
2004-Sep-24 Fri ### ### ### ### 125,883 0 31.1 31.1 0.0
2004-Sep-23 Thu ### ### ### ### 139,820 0 20.1 20.1 0.0
2004-Sep-22 Wed ### ### ### ### 29.2 29.2 0.0
2004-Sep-21 Tue ### ### ### ### 66.5 66.5 0.0
2004-Sep-20 Mon ### ### ### ### ### ### 0.0
2004-Sep-17 Fri ### ### ### ### 88,389 0 ### ### 0.0
2004-Sep-16 Thu ### ### 5 ### 440,123 ### 62.6 62.6 0.0
2004-Sep-15 Wed ### ### ### ### 203,843 0 20.5 20.5 0.0
2004-Sep-14 Tue ### 5.2 ### ### ### ### 0.0
2004-Sep-13 Mon ### ### ### ### ### ### 0.0
2004-Sep-10 Fri 5 ### ### ### ### ### 0.0
2004-Sep-09 Thu 5 5 ### 5 ### ### 0.4
2004-Sep-08 Wed ### ### ### ### 554,924 0 ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 234,643 0 ### ### 0.0
2004-Sep-06 Mon 5 ### 5 ### 72.1 72.1 0.0
2004-Sep-03 Fri 5 ### ### ### 31.2 31.2 0.0
2004-Sep-02 Thu ### ### ### ### 383,624 0 ### ### 0.0
2004-Sep-01 Wed ### ### ### ### 436,251 0 31.0 31.0 0.0
2004-Aug-31 Tue ### ### ### ### 114,387 0 31.6 31.6 0.0
2004-Aug-30 Mon 5.2 5.22 ### ### 22.5 22.5 0.0
2004-Aug-27 Fri 5.24 ### ### 5.22 241,375 0 ### ### 0.4
2004-Aug-26 Thu 5.27 ### ### ### 18.0 18.0 0.0
2004-Aug-25 Wed ### 5.28 ### 5.23 277,186 731,771 ### ### ###
2004-Aug-24 Tue ### ### ### ### 196,322 0 ### ### 0.0
2004-Aug-23 Mon ### 5 ### ### 136,881 ### 70.6 70.6 0.0
2004-Aug-20 Fri ### ### ### ### 75.2 75.2 0.0
2004-Aug-19 Thu ### ### ### ### 556,289 0 ### ### 0.0
2004-Aug-18 Wed ### ### 4.87 ### 19,941 48,556 75.6 75.6 0.0
2004-Aug-17 Tue ### ### 4.87 4.88 49,241 ### 26.8 26.8 0.3
2004-Aug-16 Mon ### ### 4.85 ### 78.3 78.3 0.0
2004-Aug-13 Fri ### ### 4.84 4.88 31.9 31.9 0.3
2004-Aug-12 Thu 4.89 ### 4.86 ### 47,723 ### ### ### 0.0
2004-Aug-11 Wed 4.87 ### 4.87 ### 75.6 75.6 0.0
2004-Aug-10 Tue 4.86 ### 4.83 4.86 83,225 200,988 ### ### 0.3
2004-Aug-09 Mon ### ### ### ### 28.9 28.9 0.0
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 99,684 0 72.6 72.6 0.0
2004-Aug-04 Wed ### ### ### ### 129,622 0 76.7 76.7 0.0
2004-Aug-03 Tue ### ### ### ### 33.6 33.6 0.0
2004-Aug-02 Mon ### ### ### ### 128,253 0 27.6 27.6 0.0
2004-Jul-30 Fri ### ### ### ### 160,655 0 63.0 63.0 0.0
2004-Jul-29 Thu ### ### ### ### 27.1 27.1 0.0
2004-Jul-28 Wed ### 5 ### ### 442,885 ### 25.9 25.9 0.0
2004-Jul-27 Tue 4.89 ### 4.87 ### 189,055 460,348 ### ### 0.0
2004-Jul-26 Mon 4.85 4.86 4.84 4.86 75.3 75.3 0.3
2004-Jul-23 Fri 4.85 4.88 4.84 4.84 175,622 853,522 ### ### 0.3
2004-Jul-22 Thu 4.81 4.88 4.8 4.82 ### ### 0.3
2004-Jul-21 Wed 4.75 4.83 4.75 4.82 124,844 ### ### ### 0.3
2004-Jul-20 Tue 4.76 4.78 4.73 4.73 109,748 521,851 ### ### 0.3
2004-Jul-19 Mon 4.73 4.78 4.72 4.78 194,029 ### ### ### ###
2004-Jul-16 Fri 4.73 4.73 ### 4.73 ### ### 0.3
2004-Jul-15 Thu 4.71 4.74 4.71 4.72 74.2 74.2 0.3
2004-Jul-14 Wed 4.73 4.75 4.72 4.72 112,574 ### 37.5 37.5 0.3
2004-Jul-13 Tue 4.71 4.75 4.71 4.75 136,785 ### 80.5 80.5 ###
2004-Jul-12 Mon ### 4.7 ### ### 616,621 1,449,059 74.4 74.4 0.0
2004-Jul-09 Fri ### 4.7 ### ### ### ### 0.0
2004-Jul-08 Thu 4.7 4.7 ### 4.7 67.6 67.6 0.3
2004-Jul-07 Wed ### 4.7 ### 4.7 263,221 ### 70.5 70.5 0.3
2004-Jul-06 Tue 4.7 4.72 ### ### 147,946 349,152 ### ### 0.0
2004-Jul-05 Mon 4.71 4.73 ### 4.7 77,075 182,282 ### ### 0.3
2004-Jul-02 Fri ### 4.74 ### 4.71 76.9 76.9 ###
2004-Jul-01 Thu ### ### ### ### 372,788 0 ### ### 0.0
2004-Jun-30 Wed 4.73 4.74 ### ### 167,677 ### ### ### 0.0
2004-Jun-29 Tue 4.72 4.75 4.71 4.71 ### ### ###
2004-Jun-28 Mon 4.75 4.75 4.72 4.74 50,647 ### ### ### 0.3
2004-Jun-25 Fri 4.72 4.74 4.72 4.74 74.5 74.5 0.3
2004-Jun-24 Thu 4.72 4.75 4.71 4.74 59,357 280,758 ### ### 0.3
2004-Jun-23 Wed 4.75 4.75 4.72 4.72 145,576 ### ### ### 0.3
2004-Jun-22 Tue 4.75 4.76 4.73 4.74 ### ### 0.3
2004-Jun-21 Mon 4.75 4.77 4.74 4.75 ### ### ###
2004-Jun-18 Fri 4.79 4.79 4.74 4.75 25.3 25.3 ###
2004-Jun-17 Thu 4.75 4.77 4.75 4.77 ### ### ###
2004-Jun-16 Wed 4.78 4.79 4.75 4.77 28.7 28.7 ###
2004-Jun-15 Tue 4.77 4.78 4.75 4.75 124,846 ### ### ### ###
2004-Jun-14 Mon 4.8 4.8 4.7 4.78 29.0 29.0 ###
2004-Jun-11 Fri 4.8 4.8 4.7 4.78 ### ### ###
2004-Jun-10 Thu 4.71 4.8 4.7 4.71 ### ### ###
2004-Jun-09 Wed 4.7 4.71 ### 4.7 ### ### 0.3
2004-Jun-08 Tue 4.7 4.7 ### 4.7 74.8 74.8 0.3
2004-Jun-07 Mon 4.7 4.7 ### ### 42,524 ### ### ### 0.0
2004-Jun-04 Fri 4.71 4.73 ### 4.7 29.6 29.6 0.3
2004-Jun-03 Thu ### 4.7 ### 4.7 ### ### 0.3
2004-Jun-02 Wed ### ### ### ### 315,252 0 ### ### 0.0
2004-Jun-01 Tue ### ### ### ### ### ### 0.0
2004-May-31 Mon 4.72 4.72 ### ### 119,340 281,642 28.0 28.0 0.0
2004-May-28 Fri 4.71 4.75 ### 4.72 122,729 291,481 62.2 62.2 0.3
2004-May-27 Thu ### ### ### ### 72.1 72.1 0.0
2004-May-26 Wed ### 4.71 ### ### ### ### 0.0
2004-May-25 Tue 4.7 4.73 ### ### ### ### 0.0
2004-May-24 Mon 4.7 4.7 ### 4.7 76.7 76.7 0.3
2004-May-21 Fri 4.7 4.71 ### ### 54,977 129,470 ### ### 0.0
2004-May-20 Thu ### 4.7 ### 4.7 81,359 ### ### ### 0.3
2004-May-19 Wed ### 4.73 ### ### ### ### 0.0
2004-May-18 Tue 4.7 4.73 ### ### ### ### 0.0
2004-May-17 Mon 4.7 4.74 ### 4.74 26,189 ### 84.2 84.2 0.3
2004-May-14 Fri 4.72 4.72 ### ### ### ### 0.0
2004-May-13 Thu ### 4.74 ### 4.74 137,825 326,645 ### ### 0.3
2004-May-12 Wed ### 4.74 ### ### 123,349 ### ### ### 0.0
2004-May-11 Tue ### 4.7 ### ### 72,949 ### 71.2 71.2 0.0
2004-May-10 Mon 4.72 4.74 ### ### 34.4 34.4 0.0
2004-May-07 Fri 4.72 4.77 4.7 4.72 34,972 ### 74.4 74.4 0.3
2004-May-06 Thu ### 4.72 ### 4.72 79.9 79.9 0.3
2004-May-05 Wed 4.76 4.77 4.72 4.72 ### ### 0.3
2004-May-04 Tue 4.76 4.77 4.75 4.76 128,582 612,050 ### ### ###
2004-May-03 Mon 4.76 4.81 4.76 4.77 51,146 ### ### ### ###
2004-Apr-30 Fri 4.77 4.82 4.76 4.76 ### ### ###
2004-Apr-29 Thu 4.79 4.82 4.76 4.81 133,749 640,657 81.8 81.8 ###
2004-Apr-28 Wed 4.8 4.85 4.8 4.85 49,978 241,143 ### ### ###
2004-Apr-27 Tue 4.85 4.85 4.79 4.8 113,944 ### ### ### 0.3
2004-Apr-26 Mon 4.81 4.85 4.81 4.81 ### ### ###
2004-Apr-23 Fri 4.8 4.81 4.8 4.8 198,157 952,144 67.6 67.6 0.3
2004-Apr-22 Thu 4.82 4.83 4.8 4.81 183,243 ### ### ### ###
2004-Apr-21 Wed 4.83 4.85 4.81 4.85 ### ### ###
2004-Apr-20 Tue 4.8 4.85 4.8 4.85 ### ### ###
2004-Apr-19 Mon 4.8 4.81 4.76 4.8 ### ### 0.3
2004-Apr-16 Fri 4.78 4.81 4.77 4.79 ### ### 0.3
2004-Apr-15 Thu 4.75 4.77 4.75 4.76 217,940 ### 76.4 76.4 ###
2004-Apr-14 Wed 4.78 4.78 4.75 4.77 123,329 ### 34.4 34.4 ###
2004-Apr-13 Tue 4.75 4.78 4.72 4.78 ### ### ###
2004-Apr-08 Thu ### 4.76 ### 4.72 76.7 76.7 0.3
2004-Apr-07 Wed 4.71 4.74 ### ### 154,253 365,579 31.7 31.7 0.0
2004-Apr-06 Tue ### 4.73 ### 4.7 82.2 82.2 0.3
2004-Apr-05 Mon ### ### ### ### 173,474 0 ### ### 0.0
2004-Apr-02 Fri ### ### ### ### ### ### 0.0
2004-Apr-01 Thu ### ### ### ### 72.9 72.9 0.0
2004-Mar-31 Wed ### ### ### ### ### ### 0.0
2004-Mar-30 Tue ### ### ### ### 50,553 0 70.1 70.1 0.0
2004-Mar-29 Mon 4.72 4.72 ### ### 11.9 11.9 0.0
2004-Mar-26 Fri ### 4.74 ### 4.72 ### ### 0.3
2004-Mar-25 Thu 4.56 ### 4.55 ### ### ### 0.0
2004-Mar-24 Wed ### ### 4.54 4.56 116,942 265,458 ### ### 0.3
2004-Mar-23 Tue ### ### ### ### 101,252 0 33.7 33.7 0.0
2004-Mar-22 Mon ### 4.71 ### ### 38.2 38.2 0.0
2004-Mar-19 Fri 4.7 4.71 ### 4.71 ### ### ###
2004-Mar-18 Thu 4.77 4.77 ### ### 289,724 ### 19.6 19.6 0.0
2004-Mar-17 Wed 4.73 4.75 4.72 4.72 28.6 28.6 0.3
2004-Mar-16 Tue 4.77 4.78 4.72 4.72 42,548 ### ### ### 0.3
2004-Mar-15 Mon 4.77 4.77 4.72 4.77 69,848 331,428 ### ### ###
2004-Mar-12 Fri 4.77 4.77 4.72 4.77 190,349 ### 70.5 70.5 ###
2004-Mar-11 Thu 4.8 4.8 4.74 4.77 77,388 369,140 33.2 33.2 ###
2004-Mar-10 Wed 4.74 4.8 4.72 4.79 76.5 76.5 0.3
2004-Mar-09 Tue 4.75 4.76 4.73 4.74 33.2 33.2 0.3
2004-Mar-08 Mon 4.75 4.76 4.73 4.75 ### ### ###
2004-Mar-05 Fri 5.5 ### 5.46 5.55 75.2 75.2 ###
2004-Mar-04 Thu 4.8 4.84 4.76 4.8 ### ### 0.3
2004-Mar-03 Wed 4.86 4.88 4.8 4.8 108,470 ### 25.1 25.1 0.3
2004-Mar-02 Tue 4.85 4.89 4.83 4.89 103,124 501,182 77.9 77.9 ###
2004-Mar-01 Mon 4.82 4.86 4.8 4.84 260,854 1,259,924 ### ### 0.3
2004-Feb-27 Fri 4.82 4.82 4.8 4.8 205,772 ### 32.9 32.9 0.3
2004-Feb-26 Thu 4.75 4.84 4.74 4.81 ### ### ###
2004-Feb-25 Wed 4.75 4.8 4.72 4.75 201,824 960,682 ### ### ###
2004-Feb-24 Tue 4.71 4.75 4.71 4.75 77.1 77.1 ###
2004-Feb-23 Mon 4.76 4.77 ### 4.7 ### ### 0.3
2004-Feb-20 Fri 4.74 4.76 4.72 4.72 ### ### 0.3
2004-Feb-19 Thu 4.79 4.79 4.75 4.75 25,453 ### 27.4 27.4 ###
2004-Feb-18 Wed 4.77 4.8 4.74 4.79 48,640 ### 68.8 68.8 0.3
2004-Feb-17 Tue ### 4.78 ### 4.77 104,850 ### 82.6 82.6 ###
2004-Feb-16 Mon ### 4.7 ### ### 595,024 ### ### ### 0.0
2004-Feb-13 Fri 4.7 4.7 ### ### ### ### 0.0
2004-Feb-12 Thu ### 4.7 ### 4.7 ### ### 0.3
2004-Feb-11 Wed ### ### ### ### 28.7 28.7 0.0
2004-Feb-10 Tue ### ### 4.54 ### 73.4 73.4 0.0
2004-Feb-09 Mon ### 4.7 ### ### ### ### 0.0
2004-Feb-06 Fri 4.55 ### 4.55 ### 186,722 ### 80.9 80.9 0.0
2004-Feb-05 Thu 4.55 ### 4.54 4.57 272,149 617,778 76.0 76.0 ###
2004-Feb-04 Wed 4.72 4.72 4.4 4.57 12.9 12.9 ###
2004-Feb-03 Tue 4.71 4.73 4.7 4.7 ### ### 0.3
2004-Feb-02 Mon 4.7 4.73 ### 4.71 237,170 ### ### ### ###
2004-Jan-30 Fri 4.72 4.74 4.7 4.7 ### ### 0.3
2004-Jan-29 Thu 4.73 4.73 4.7 4.71 848,688 ### 33.4 33.4 ###
2004-Jan-28 Wed 4.71 4.72 4.7 4.71 74.8 74.8 ###
2004-Jan-27 Tue 4.73 4.74 4.71 4.71 59,874 ### 37.8 37.8 ###
2004-Jan-23 Fri 4.75 4.77 4.73 4.73 24.8 24.8 0.3
2004-Jan-22 Thu 4.76 4.77 4.75 4.77 38,625 183,855 67.4 67.4 ###
2004-Jan-21 Wed 4.78 4.78 4.75 4.77 31.7 31.7 ###
2004-Jan-20 Tue 4.8 4.8 4.76 4.77 27.9 27.9 ###
2004-Jan-19 Mon 4.8 4.81 4.75 4.75 ### ### ###
2004-Jan-16 Fri 4.75 4.82 4.73 4.79 69,782 ### 78.6 78.6 0.3
2004-Jan-15 Thu 4.78 4.78 4.72 4.76 98,188 ### 26.7 26.7 ###
2004-Jan-14 Wed 4.77 4.77 4.73 4.75 ### ### ###
2004-Jan-13 Tue 4.82 4.82 4.75 4.77 105,920 506,827 ### ### ###
2004-Jan-12 Mon 4.86 4.86 4.82 4.83 364,950 1,766,358 28.0 28.0 0.3
2004-Jan-09 Fri ### ### 4.87 4.89 390,974 952,021 ### ### ###
2004-Jan-08 Thu ### ### ### ### 30.8 30.8 0.0
2004-Jan-07 Wed ### ### ### ### 227,971 0 ### ### 0.0
2004-Jan-06 Tue ### ### ### ### 831,747 0 ### ### 0.0
2004-Jan-05 Mon ### ### ### ### 57,740 0 32.4 32.4 0.0
2004-Jan-02 Fri ### ### 4.87 ### 17,380 42,320 81.0 81.0 0.0
2003-Dec-31 Wed ### ### 4.87 4.87 13,541 32,972 ### ### 0.3
2003-Dec-30 Tue ### ### 4.88 4.88 29,077 70,947 18.2 18.2 0.3
2003-Dec-29 Mon ### ### ### ### 25,721 0 ### ### 0.0
2003-Dec-24 Wed ### ### ### ### 55,286 0 74.3 74.3 0.0
2003-Dec-23 Tue 4.89 ### 4.88 ### 102,772 ### ### ### 0.0
2003-Dec-22 Mon 4.89 ### 4.87 4.89 ### ### ###
2003-Dec-19 Fri 4.86 4.89 4.85 4.88 133,481 650,052 ### ### 0.3
2003-Dec-18 Thu 4.88 4.88 4.83 4.86 262,375 ### ### ### 0.3
2003-Dec-17 Wed 4.8 4.85 4.79 4.83 ### ### 0.3
2003-Dec-16 Tue 4.78 4.8 4.76 4.8 74.8 74.8 0.3
2003-Dec-15 Mon 4.73 4.8 4.72 4.79 ### ### 0.3
2003-Dec-12 Fri 4.7 4.74 4.7 4.7 ### ### 0.3
2003-Dec-11 Thu 4.72 4.74 ### ### 87,947 ### ### ### 0.0
2003-Dec-10 Wed 4.75 4.76 4.72 4.73 ### ### 0.3
2003-Dec-09 Tue 4.79 4.79 4.75 4.76 33.3 33.3 ###
2003-Dec-08 Mon 4.79 4.8 4.76 4.77 31.0 31.0 ###
2003-Dec-05 Fri 4.8 4.8 4.76 4.76 47,124 225,252 ### ### ###
2003-Dec-04 Thu 4.8 4.8 4.77 4.77 28.4 28.4 ###
2003-Dec-03 Wed 4.82 4.82 4.79 4.8 169,687 815,346 29.6 29.6 0.3
2003-Dec-02 Tue 4.84 4.84 4.78 4.78 66,146 ### 23.0 23.0 ###
2003-Dec-01 Mon 4.84 4.85 4.8 4.8 191,624 924,585 ### ### 0.3
2003-Nov-28 Fri 4.8 4.83 4.78 4.81 69.6 69.6 ###
2003-Nov-27 Thu 4.8 4.84 4.77 4.77 28.6 28.6 ###
2003-Nov-26 Wed 4.75 4.8 4.75 4.8 75.2 75.2 0.3
2003-Nov-25 Tue 4.76 4.8 4.75 4.75 33,141 158,248 36.0 36.0 ###
2003-Nov-24 Mon 4.8 4.8 4.75 4.79 73,541 351,158 38.5 38.5 0.3
2003-Nov-21 Fri 4.85 4.87 4.8 4.82 194,275 ### ### ### 0.3
2003-Nov-20 Thu 4.78 4.85 4.76 4.85 ### ### ###
2003-Nov-19 Wed 4.77 4.81 4.77 4.77 226,674 ### ### ### ###
2003-Nov-18 Tue 4.77 4.79 4.75 4.77 260,922 ### 78.7 78.7 ###
2003-Nov-17 Mon ### 4.8 ### 4.79 338,252 ### ### ### 0.3
2003-Nov-14 Fri ### ### ### ### ### ### 0.0
2003-Nov-13 Thu 4.71 4.72 ### ### 112,048 ### 31.8 31.8 0.0
2003-Nov-12 Wed 4.8 4.85 4.71 4.71 ### ### ###
2003-Nov-11 Tue 4.85 4.85 4.8 4.8 117,086 ### 31.7 31.7 0.3
2003-Nov-10 Mon ### ### 4.85 4.87 283,288 686,973 31.1 31.1 0.3
2003-Nov-07 Fri 4.88 ### 4.87 ### 73.7 73.7 0.0
2003-Nov-06 Thu 4.87 ### 4.85 ### 76.6 76.6 0.0
2003-Nov-05 Wed 4.85 4.88 4.83 4.85 217,986 1,058,322 ### ### ###
2003-Nov-04 Tue 4.89 ### 4.83 4.83 124,571 ### 23.8 23.8 0.3
2003-Nov-03 Mon 4.88 ### 4.86 4.87 37.5 37.5 0.3
2003-Oct-31 Fri ### ### 4.8 ### 125,452 301,084 70.3 70.3 0.0
2003-Oct-30 Thu 5 ### ### ### 592,976 0 68.5 68.5 0.0
2003-Oct-29 Wed 5 ### ### 5 601,852 0 70.0 70.0 0.4
2003-Oct-28 Tue ### ### ### ### 211,356 0 ### ### 0.0
2003-Oct-27 Mon ### ### 5 5 486,924 ### 36.9 36.9 0.4
2003-Oct-24 Fri ### ### 5 5 102,752 256,880 31.1 31.1 0.4
2003-Oct-23 Thu ### ### ### ### ### ### 0.0
2003-Oct-22 Wed ### ### ### ### 534,721 0 72.8 72.8 0.0
2003-Oct-21 Tue ### ### ### ### 148,182 0 ### ### 0.0
2003-Oct-20 Mon ### 5 ### 5 ### ### 0.4
2003-Oct-17 Fri 5 5 ### ### 371,457 928,642 25.0 25.0 0.0
2003-Oct-16 Thu ### 5 ### ### 206,178 515,445 69.5 69.5 0.0
2003-Oct-15 Wed ### ### ### 5 ### ### 0.4
2003-Oct-14 Tue ### ### ### ### 23.5 23.5 0.0
2003-Oct-13 Mon ### ### ### ### 121,951 0 77.1 77.1 0.0
2003-Oct-10 Fri 5 ### ### ### ### ### 0.0
2003-Oct-09 Thu ### ### ### ### 275,188 0 ### ### 0.0
2003-Oct-08 Wed ### ### ### ### 249,824 0 ### ### 0.0
2003-Oct-07 Tue ### ### ### ### 68.7 68.7 0.0
2003-Oct-06 Mon ### ### ### ### 69.9 69.9 0.0
2003-Oct-03 Fri 4.84 ### 4.83 ### ### ### 0.0
2003-Oct-02 Thu 4.82 ### 4.81 4.85 112,754 271,173 68.4 68.4 ###
2003-Oct-01 Wed 4.86 ### 4.81 4.81 100,947 242,777 ### ### ###
2003-Sep-30 Tue ### ### 4.85 4.85 1,297,841 ### 24.9 24.9 ###
2003-Sep-29 Mon 4.87 ### 4.85 4.87 70.9 70.9 0.3
2003-Sep-26 Fri 4.89 ### 4.87 4.87 ### ### 0.3
2003-Sep-25 Thu ### ### 4.88 ### 230,953 563,525 ### ### 0.0
2003-Sep-24 Wed 4.88 ### 4.87 ### 67.2 67.2 0.0
2003-Sep-23 Tue ### ### 4.86 4.87 27.9 27.9 0.3
2003-Sep-22 Mon ### ### 4.88 ### 227,151 554,248 29.4 29.4 0.0
2003-Sep-19 Fri ### ### ### ### 66.3 66.3 0.0
2003-Sep-18 Thu 4.86 ### 4.86 ### 399,543 970,889 78.6 78.6 0.0
2003-Sep-17 Wed 4.83 4.84 4.81 4.83 177,020 854,121 ### ### 0.3
2003-Sep-16 Tue 4.82 4.83 4.77 4.8 217,946 1,046,140 31.1 31.1 0.3
2003-Sep-15 Mon 4.78 4.84 4.78 4.83 2,112,353 ### ### ### 0.3
2003-Sep-12 Fri 4.78 4.79 4.76 4.79 112,044 ### ### ### 0.3
2003-Sep-11 Thu 4.77 4.81 4.75 4.75 38.9 38.9 ###
2003-Sep-10 Wed 4.71 4.83 4.7 4.77 902,750 ### ### ### ###
2003-Sep-09 Tue 4.49 ### 4.49 ### 186,458 ### ### ### 0.0
2003-Sep-08 Mon 4.46 4.55 4.45 4.5 ### ### ###
2003-Sep-05 Fri 4.49 4.49 4.43 4.46 105,659 ### 29.7 29.7 0.3
2003-Sep-04 Thu 4.57 4.58 4.49 4.49 129,224 ### 16.5 16.5 ###
2003-Sep-03 Wed 4.52 ### 4.52 4.55 70.7 70.7 0.3
2003-Sep-02 Tue 4.52 4.54 4.5 4.52 ### ### 0.3
2003-Sep-01 Mon 4.52 ### 4.52 4.54 ### ### 0.3
2003-Aug-29 Fri 4.53 4.53 4.48 4.5 ### ### ###
2003-Aug-28 Thu 4.55 4.58 4.5 4.53 219,376 ### ### ### ###
2003-Aug-27 Wed ### ### 4.55 4.55 22.5 22.5 0.3
2003-Aug-26 Tue ### ### ### ### 134,840 0 ### ### 0.0
2003-Aug-25 Mon ### ### 4.58 ### 158,327 ### 23.0 23.0 0.0
2003-Aug-22 Fri ### ### 4.58 ### 83,359 ### 74.1 74.1 0.0
2003-Aug-21 Thu ### ### ### ### 55,983 0 ### ### 0.0
2003-Aug-20 Wed ### ### ### ### ### ### 0.0
2003-Aug-19 Tue ### ### 4.51 ### 70.4 70.4 0.0
2003-Aug-18 Mon ### 4.7 ### ### 39,578 ### 70.9 70.9 0.0
2003-Aug-15 Fri 4.75 4.75 ### ### ### ### 0.0
2003-Aug-14 Thu 4.77 4.77 ### 4.7 18.3 18.3 0.3
2003-Aug-13 Wed 4.5 4.72 4.48 4.72 148,052 ### ### ### 0.3
2003-Aug-12 Tue ### 4.49 ### 4.49 84.5 84.5 ###
2003-Aug-11 Mon 4.4 4.4 ### ### ### ### 0.0
2003-Aug-08 Fri ### ### ### ### 175,983 0 ### ### 0.0
2003-Aug-07 Thu ### ### ### ### 111,845 0 16.1 16.1 0.0
2003-Aug-06 Wed 4.42 4.48 ### ### 67,420 151,020 ### ### 0.0
2003-Aug-05 Tue 4.46 4.51 4.45 4.45 142,947 ### ### ### 0.3
2003-Aug-04 Mon 4.25 4.42 4.25 ### ### ### 0.0
2003-Aug-01 Fri 4.25 4.25 4.23 4.23 22.4 22.4 0.3
2003-Jul-31 Thu 4.21 4.25 4.21 4.23 222,944 943,053 ### ### 0.3
2003-Jul-30 Wed 4.2 4.24 4.2 4.2 ### ### ###
2003-Jul-29 Tue 4.2 4.2 ### 4.2 68.9 68.9 ###
2003-Jul-28 Mon ### 4.2 ### 4.2 89,220 ### ### ### ###
2003-Jul-25 Fri ### ### ### ### 76,128 0 23.7 23.7 0.0
2003-Jul-24 Thu ### ### ### ### 77.1 77.1 0.0
2003-Jul-23 Wed ### ### ### ### ### ### 0.0
2003-Jul-22 Tue ### ### ### ### ### ### 0.0
2003-Jul-21 Mon ### ### ### ### 69,781 0 30.2 30.2 0.0
2003-Jul-18 Fri ### ### ### ### 143,649 0 ### ### 0.0
2003-Jul-17 Thu ### ### ### ### 128,423 0 31.2 31.2 0.0
2003-Jul-16 Wed ### ### ### ### 69.2 69.2 0.0
2003-Jul-15 Tue ### ### ### ### 186,052 0 87.8 87.8 0.0
2003-Jul-14 Mon 3.87 ### 3.87 ### 191,551 370,651 85.2 85.2 0.0
2003-Jul-11 Fri 3.84 ### 3.84 3.85 340,878 654,485 ### ### 0.3
2003-Jul-10 Thu 3.85 ### 3.84 3.85 68.8 68.8 0.3
2003-Jul-09 Wed 3.85 3.86 3.81 3.84 ### ### 0.3
2003-Jul-08 Tue 3.76 3.85 3.75 3.85 88.6 88.6 0.3
2003-Jul-07 Mon 3.75 3.8 3.73 3.73 69,842 262,955 27.9 27.9 ###
2003-Jul-04 Fri 3.72 3.73 ### 3.7 ### ### 0.3
2003-Jul-03 Thu 3.82 3.82 3.7 3.71 9.2 9.2 ###
2003-Jul-02 Wed 3.87 3.88 3.8 3.8 392,256 ### ### ### ###
2003-Jul-01 Tue 3.87 3.89 3.86 3.87 68.9 68.9 ###
2003-Jun-30 Mon ### ### 3.86 3.86 24.0 24.0 0.3
2003-Jun-27 Fri 3.87 ### 3.86 ### 77.7 77.7 0.0
2003-Jun-25 Wed 3.86 ### 3.85 3.87 72.5 72.5 ###
2003-Jun-24 Tue ### ### 3.85 3.85 169,025 325,373 ### ### 0.3
2003-Jun-23 Mon ### ### ### ### 156,558 0 ### ### 0.0
2003-Jun-20 Fri ### ### ### ### 25.4 25.4 0.0
2003-Jun-19 Thu ### ### ### ### 363,044 0 20.8 20.8 0.0
2003-Jun-18 Wed 4 ### ### ### 25.2 25.2 0.0
2003-Jun-17 Tue ### ### ### 4 19.7 19.7 0.3
2003-Jun-16 Mon ### ### ### ### 173,684 0 ### ### 0.0
2003-Jun-13 Fri ### ### 3.88 4 85.9 85.9 0.3
2003-Jun-12 Thu 3.77 ### 3.75 3.89 1,393,647 2,613,088 ### ### 0.3
2003-Jun-11 Wed 3.82 3.83 3.75 3.78 160,587 608,624 25.8 25.8 0.3
2003-Jun-10 Tue 3.87 3.88 3.75 3.79 174,077 ### ### ### ###
2003-Jun-06 Fri 3.88 3.88 3.86 3.87 ### ### ###
2003-Jun-05 Thu ### ### 3.87 3.88 266,374 ### ### ### 0.3
2003-Jun-04 Wed 4 4 3.85 ### 1,885,774 ### ### ### 0.0
2003-Jun-03 Tue ### ### ### ### 160,124 0 ### ### 0.0
2003-Jun-02 Mon ### ### 4 ### 27,540 55,080 82.1 82.1 0.0
2003-May-30 Fri ### ### ### ### 17,988 0 ### ### 0.0
2003-May-29 Thu ### ### ### ### 149,872 0 22.8 22.8 0.0
2003-May-28 Wed ### ### ### ### 177,829 0 ### ### 0.0
2003-May-27 Tue ### ### 4 4 ### ### 0.3
2003-May-26 Mon ### ### ### 4 ### ### 0.3
2003-May-23 Fri ### ### ### ### 29,424 0 ### ### 0.0


1 2 3 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-14 15:09:42 thru 2025-05-14 15:09:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000