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 Wed 24-May-22 01:14:54 AM AEST

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

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

(MMS) MCMILLAN SHAKESPEARE LIMITED Daily Prices Page 12...

     Prev Section TOC    Company Info for MMS    Limits Next Section


Company Details for (MMS) MCMILLAN SHAKESPEARE LIMITED

Listing Code MMS
Listing Name MCMILLAN SHAKESPEARE LIMITED
GICS Sector Commercial & Professional Services
ISIN Name MCMILLAN SHAKESPEARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MMS5


Maximum Price date available .. Tuesday 21st May 2024
Latest price with VOLUME for MMS .. Friday 29th December 2023

MMS 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 ### 49 0.0
MAX 22.75 ### ###


Font Format Legend

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


End of day Prices (full format),

1800 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.04
2009-Nov-23 Mon ### ### ### ### ### ### 0.0
2009-Nov-20 Fri 4.4 4.41 ### 4.4 71.2 71.2 0.3
2009-Nov-19 Thu 4.45 4.45 ### ### 64,384 143,254 ### ### 0.0
2009-Nov-18 Wed 4.45 4.47 4.43 4.44 61,459 ### 37.8 37.8 0.3
2009-Nov-17 Tue 4.41 4.5 4.4 4.45 120,550 536,447 ### ### 0.3
2009-Nov-16 Mon ### 4.48 ### ### 180,071 403,359 ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 110,751 0 66.6 66.6 0.0
2009-Nov-12 Thu 4.29 ### 4.27 ### ### ### 0.0
2009-Nov-11 Wed 4.4 4.4 4.25 4.25 ### ### ###
2009-Nov-10 Tue 4.22 ### 4.2 ### 153,385 ### ### ### 0.0
2009-Nov-09 Mon ### ### ### ### 78.0 78.0 0.0
2009-Nov-06 Fri ### 4.2 4 ### 10.8 10.8 0.0
2009-Nov-05 Thu ### ### ### ### ### ### 0.0
2009-Nov-04 Wed ### ### ### ### 197,874 0 ### ### 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon ### ### 4 ### 205,158 ### 22.8 22.8 0.0
2009-Oct-30 Fri ### ### ### ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 85.6 85.6 0.0
2009-Oct-28 Wed ### 4 ### ### 32,879 65,758 ### ### 0.0
2009-Oct-27 Tue ### 4 ### ### ### ### 0.0
2009-Oct-26 Mon ### ### ### ### 44,073 0 ### ### 0.0
2009-Oct-23 Fri ### ### ### ### 45,083 0 70.6 70.6 0.0
2009-Oct-22 Thu ### 4 ### ### ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 39,828 0 ### ### 0.0
2009-Oct-20 Tue 4 ### ### ### ### ### 0.0
2009-Oct-19 Mon 4 ### ### 4 42,676 0 72.5 72.5 0.3
2009-Oct-16 Fri ### ### ### ### 78.9 78.9 0.0
2009-Oct-15 Thu ### 4 ### ### 60,476 120,952 37.1 37.1 0.0
2009-Oct-14 Wed 4 ### ### ### 149,128 0 26.0 26.0 0.0
2009-Oct-13 Tue ### ### ### 4 77,054 0 ### ### 0.3
2009-Oct-12 Mon 4 4 ### ### 23.9 23.9 0.0
2009-Oct-09 Fri 4 4 ### ### 81,177 162,354 36.6 36.6 0.0
2009-Oct-08 Thu 4 ### ### ### 24.8 24.8 0.0
2009-Oct-07 Wed ### ### ### 4 27.7 27.7 0.3
2009-Oct-06 Tue 4 ### ### ### 34.6 34.6 0.0
2009-Oct-05 Mon ### ### ### ### 82,220 0 29.5 29.5 0.0
2009-Oct-02 Fri 4 ### ### ### 80,355 0 37.7 37.7 0.0
2009-Oct-01 Thu ### ### ### ### ### ### 0.0
2009-Sep-30 Wed ### ### ### 4 ### ### 0.3
2009-Sep-29 Tue ### ### 4 ### 188,322 376,644 79.8 79.8 0.0
2009-Sep-28 Mon 3.85 ### 3.85 ### ### ### 0.0
2009-Sep-25 Fri 3.75 3.82 3.74 3.82 ### ### 0.3
2009-Sep-24 Thu 3.75 3.75 3.72 3.74 126,422 472,186 38.8 38.8 0.3
2009-Sep-23 Wed 3.7 3.75 ### 3.75 ### ### 0.3
2009-Sep-22 Tue 3.8 3.8 ### 3.7 ### ### 0.3
2009-Sep-21 Mon 3.75 3.75 3.72 3.75 71.9 71.9 0.3
2009-Sep-18 Fri 3.76 3.77 3.71 3.73 28.1 28.1 ###
2009-Sep-17 Thu 3.8 3.8 3.71 3.75 56,642 ### ### ### 0.3
2009-Sep-16 Wed 3.88 3.88 3.8 3.82 197,057 ### ### ### 0.3
2009-Sep-15 Tue ### ### 3.85 3.85 49,641 95,558 ### ### 0.3
2009-Sep-14 Mon 3.86 ### 3.85 3.89 80.0 80.0 0.3
2009-Sep-11 Fri 3.89 ### 3.84 3.85 97,544 187,284 26.7 26.7 0.3
2009-Sep-10 Thu ### ### 3.83 3.83 72,722 ### 18.8 18.8 ###
2009-Sep-09 Wed 3.8 ### 3.71 ### 62,646 ### 85.4 85.4 0.0
2009-Sep-08 Tue 3.56 3.8 3.56 3.8 93.6 93.6 ###
2009-Sep-07 Mon 3.56 3.57 3.52 3.53 106,742 ### ### ### 0.3
2009-Sep-04 Fri 3.57 3.59 3.53 3.53 684,386 ### ### ### 0.3
2009-Sep-03 Thu 3.58 3.59 3.56 3.57 60,976 217,989 ### ### 0.3
2009-Sep-02 Wed 3.5 3.73 3.5 3.58 66,042 238,741 82.6 82.6 0.3
2009-Sep-01 Tue 3.48 3.56 3.47 3.5 572,045 ### ### ### 0.3
2009-Aug-31 Mon 3.55 3.58 3.49 3.52 129,621 ### 37.2 37.2 ###
2009-Aug-28 Fri 3.58 3.59 3.47 3.54 23.3 23.3 0.3
2009-Aug-27 Thu 3.7 3.7 3.5 3.56 ### ### 0.3
2009-Aug-26 Wed ### ### ### ### 95,745 0 6.3 6.3 0.0
2009-Aug-25 Tue 3.86 ### 3.86 3.88 102,289 ### ### ### 0.3
2009-Aug-24 Mon 3.76 3.88 3.76 3.82 ### ### 0.3
2009-Aug-21 Fri ### 3.7 ### ### ### ### 0.0
2009-Aug-20 Thu 3.54 ### 3.49 3.55 157,987 275,687 74.4 74.4 ###
2009-Aug-19 Wed 3.54 ### 3.5 3.5 30.5 30.5 0.3
2009-Aug-18 Tue 3.42 3.45 ### ### 25.0 25.0 0.0
2009-Aug-17 Mon 3.26 3.5 3.26 3.46 93.8 93.8 0.2
2009-Aug-14 Fri 3.25 ### 3.22 3.25 70,256 ### ### ### 0.2
2009-Aug-13 Thu 3.22 ### 3.22 3.24 99,348 159,950 63.1 63.1 ###
2009-Aug-12 Wed 3.24 ### 3.22 3.23 29.6 29.6 ###
2009-Aug-11 Tue ### 3.25 ### 3.22 38,481 ### 85.1 85.1 0.2
2009-Aug-10 Mon ### 3.2 ### ### ### ### 0.0
2009-Aug-07 Fri ### ### ### ### ### ### 0.0
2009-Aug-06 Thu ### 3.2 ### ### 25.3 25.3 0.0
2009-Aug-05 Wed 3.24 3.24 ### ### 85,555 ### ### ### 0.0
2009-Aug-04 Tue 3.2 3.25 ### 3.22 77.4 77.4 0.2
2009-Aug-03 Mon 3 ### ### ### 151,758 0 89.3 89.3 0.0
2009-Jul-31 Fri 3 ### ### 3 65.1 65.1 0.2
2009-Jul-30 Thu 3 3 ### 3 55,323 82,984 ### ### 0.2
2009-Jul-29 Wed 2.88 ### 2.88 3 133,454 192,173 ### ### 0.2
2009-Jul-28 Tue 2.84 ### 2.84 2.88 74,725 ### 80.1 80.1 0.2
2009-Jul-27 Mon 2.79 2.82 2.79 2.82 158,742 445,271 ### ### ###
2009-Jul-24 Fri 2.71 2.81 2.71 2.8 ### ### 0.2
2009-Jul-23 Thu 2.7 2.74 ### 2.7 ### ### 0.2
2009-Jul-22 Wed 2.72 2.74 ### ### ### ### 0.0
2009-Jul-21 Tue 2.75 2.79 2.7 2.7 21.4 21.4 0.2
2009-Jul-20 Mon 2.78 2.78 2.74 2.75 23.7 23.7 ###
2009-Jul-17 Fri 2.76 2.77 ### 2.7 ### ### 0.2
2009-Jul-16 Thu ### 2.84 ### 2.76 90.2 90.2 0.2
2009-Jul-15 Wed ### ### 2.59 ### 62.4 62.4 0.0
2009-Jul-14 Tue 2.7 2.7 ### ### 219,379 ### 14.7 14.7 0.0
2009-Jul-13 Mon ### ### 2.57 2.57 17.6 17.6 ###
2009-Jul-10 Fri ### ### ### ### 65,984 0 ### ### 0.0
2009-Jul-09 Thu 2.71 2.79 ### 2.75 ### ### ###
2009-Jul-08 Wed 2.76 2.78 2.7 2.7 29,175 ### 22.1 22.1 0.2
2009-Jul-07 Tue 2.76 2.86 2.75 2.76 77.9 77.9 0.2
2009-Jul-06 Mon 2.83 2.88 2.79 2.86 ### ### 0.2
2009-Jul-03 Fri 2.86 2.88 2.83 2.84 24.5 24.5 0.2
2009-Jul-02 Thu ### ### 2.87 2.87 ### ### ###
2009-Jul-01 Wed ### ### 2.89 ### 10,172 ### 71.7 71.7 0.0
2009-Jun-30 Tue 2.85 ### 2.82 ### 82.9 82.9 0.0
2009-Jun-29 Mon 2.89 ### 2.82 2.82 ### ### ###
2009-Jun-26 Fri ### ### 2.86 2.86 26.1 26.1 0.2
2009-Jun-25 Thu ### ### 2.86 2.86 148,221 211,956 24.8 24.8 0.2
2009-Jun-24 Wed 2.86 ### 2.86 ### 75,221 ### 76.9 76.9 0.0
2009-Jun-23 Tue ### ### 2.87 ### 80.6 80.6 0.0
2009-Jun-22 Mon ### ### 2.89 2.89 ### ### ###
2009-Jun-19 Fri ### ### ### ### 66,485 0 ### ### 0.0
2009-Jun-18 Thu ### ### ### ### 11,677 0 ### ### 0.0
2009-Jun-17 Wed ### ### ### ### 81,943 0 37.3 37.3 0.0
2009-Jun-16 Tue ### ### ### ### 133,526 0 ### ### 0.0
2009-Jun-15 Mon 3 3 ### ### ### ### 0.0
2009-Jun-12 Fri 3 3 ### ### 103,553 155,329 32.1 32.1 0.0
2009-Jun-11 Thu 3 3 ### ### ### ### 0.0
2009-Jun-10 Wed ### ### ### ### 69.6 69.6 0.0
2009-Jun-09 Tue ### ### ### ### 37,448 0 ### ### 0.0
2009-Jun-05 Fri 3 ### ### ### 45,324 0 25.7 25.7 0.0
2009-Jun-04 Thu ### ### ### 3 105,459 0 35.1 35.1 0.2
2009-Jun-03 Wed ### ### 3 ### 16,177 ### ### ### 0.0
2009-Jun-02 Tue ### 3 ### 3 24,478 ### ### ### 0.2
2009-Jun-01 Mon ### 3 ### ### 62.8 62.8 0.0
2009-May-29 Fri ### ### 2.87 ### ### ### 0.0
2009-May-28 Thu 2.86 ### 2.8 ### 85.5 85.5 0.0
2009-May-27 Wed 2.86 2.86 2.86 2.86 4,246 12,143 ### ### 0.2
2009-May-26 Tue ### ### 2.86 2.86 ### ### 0.2
2009-May-25 Mon 2.79 ### 2.79 ### 62,645 87,389 ### ### 0.0
2009-May-22 Fri 2.7 2.8 2.7 2.75 25,258 69,459 ### ### ###
2009-May-21 Thu ### 2.7 ### 2.7 ### ### 0.2
2009-May-20 Wed 2.59 ### 2.59 ### ### ### 0.0
2009-May-19 Tue 2.58 ### 2.58 2.59 73.3 73.3 0.2
2009-May-18 Mon ### ### ### ### 8,883 0 78.3 78.3 0.0
2009-May-15 Fri 2.52 ### 2.52 ### 86.1 86.1 0.0
2009-May-14 Thu ### ### 2.5 2.52 44,873 ### 24.7 24.7 ###
2009-May-13 Wed ### ### ### ### 26.2 26.2 0.0
2009-May-12 Tue ### ### ### ### 83.8 83.8 0.0
2009-May-11 Mon ### ### ### ### 18.7 18.7 0.0
2009-May-08 Fri ### ### ### ### ### ### 0.0
2009-May-07 Thu 2.77 2.77 ### ### 35,125 48,648 15.1 15.1 0.0
2009-May-06 Wed 2.73 2.8 2.72 2.77 80.5 80.5 0.2
2009-May-05 Tue ### 2.72 ### 2.72 42,552 57,870 ### ### 0.2
2009-May-04 Mon 2.58 ### 2.58 ### ### ### 0.0
2009-May-01 Fri ### ### 2.58 2.58 19,774 ### ### ### 0.2
2009-Apr-30 Thu ### 2.7 ### ### 8,851 11,948 68.6 68.6 0.0
2009-Apr-29 Wed 2.71 2.71 2.7 2.7 27.7 27.7 0.2
2009-Apr-28 Tue 2.71 2.71 2.7 2.71 70.1 70.1 ###
2009-Apr-27 Mon 2.72 2.74 2.72 2.72 ### ### 0.2
2009-Apr-24 Fri 2.8 2.8 2.72 2.72 21.2 21.2 0.2
2009-Apr-23 Thu 2.78 2.8 2.78 2.8 10,650 ### ### ### 0.2
2009-Apr-22 Wed 2.8 2.8 2.78 2.78 8,548 23,848 ### ### 0.2
2009-Apr-21 Tue 2.86 2.86 2.8 2.8 ### ### 0.2
2009-Apr-20 Mon 2.87 2.87 2.86 2.87 74.2 74.2 ###
2009-Apr-17 Fri 2.85 2.87 2.85 2.87 27,821 ### 71.8 71.8 ###
2009-Apr-16 Thu 2.88 2.88 2.85 2.85 29,982 ### ### ### ###
2009-Apr-15 Wed 2.84 2.88 2.84 2.88 72.3 72.3 0.2
2009-Apr-14 Tue ### ### ### ### 72.5 72.5 0.0
2009-Apr-09 Thu ### ### ### ### 1,250 0 69.1 69.1 0.0
2009-Apr-08 Wed 2.8 2.8 2.58 ### ### ### 0.0
2009-Apr-07 Tue 2.88 2.88 2.88 2.88 77.1 77.1 0.2
2009-Apr-06 Mon 2.88 ### 2.82 ### 13,450 ### 68.1 68.1 0.0
2009-Apr-03 Fri ### ### 2.8 2.86 25.0 25.0 0.2
2009-Apr-02 Thu ### ### ### ### 2,647 0 ### ### 0.0
2009-Apr-01 Wed 2.81 ### 2.8 2.8 ### ### 0.2
2009-Mar-31 Tue 2.89 2.89 2.8 2.8 4,949 14,079 ### ### 0.2
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri ### ### ### ### ### ### 0.0
2009-Mar-26 Thu 2.55 ### 2.55 2.58 169,741 ### ### ### 0.2
2009-Mar-25 Wed 2.4 2.5 2.4 2.5 15,752 ### 84.3 84.3 0.2
2009-Mar-24 Tue ### 2.4 ### ### 19,420 ### 72.3 72.3 0.0
2009-Mar-23 Mon ### ### ### ### ### ### 0.0
2009-Mar-20 Fri ### ### ### ### ### ### 0.0
2009-Mar-19 Thu ### 2.4 ### 2.4 ### ### ###
2009-Mar-18 Wed 2.25 ### 2.25 ### 91.0 91.0 0.0
2009-Mar-17 Tue ### ### 2.25 2.25 9.0 9.0 ###
2009-Mar-16 Mon ### ### ### ### 65.5 65.5 0.0
2009-Mar-13 Fri ### 2.4 ### ### 11,142 13,370 19.2 19.2 0.0
2009-Mar-12 Thu ### ### ### ### 11,182 0 ### ### 0.0
2009-Mar-11 Wed ### 2.4 ### 2.4 5,554 ### ### ### ###
2009-Mar-10 Tue ### ### ### ### 32,058 0 ### ### 0.0
2009-Mar-09 Mon ### ### ### ### 20.0 20.0 0.0
2009-Mar-06 Fri ### ### ### ### ### ### 0.0
2009-Mar-05 Thu ### ### ### ### ### ### 0.0
2009-Mar-04 Wed 2.27 2.27 2.27 2.27 ### ### 0.2
2009-Mar-03 Tue ### ### 2.24 2.27 25,879 28,984 14.8 14.8 0.2
2009-Mar-02 Mon 2.47 2.47 ### ### 22.1 22.1 0.0
2009-Feb-27 Fri 2.4 2.47 2.4 2.47 123,724 ### ### ### ###
2009-Feb-26 Thu ### 2.4 ### 2.4 90.1 90.1 ###
2009-Feb-25 Wed ### ### ### ### ### ### 0.0
2009-Feb-24 Tue ### ### ### ### ### ### 0.0
2009-Feb-23 Mon 2.25 2.25 2.2 2.25 24,523 ### 79.0 79.0 ###
2009-Feb-20 Fri ### 2.25 ### 2.25 89.7 89.7 ###
2009-Feb-19 Thu ### 2.2 ### ### ### ### 0.0
2009-Feb-18 Wed ### ### ### ### 58,345 0 ### ### 0.0
2009-Feb-17 Tue 2 ### 2 2 61,084 61,084 79.0 79.0 0.1
2009-Feb-16 Mon 2 2 2 2 ### ### 0.1
2009-Feb-13 Fri 2 2 2 2 9,046 ### 63.1 63.1 0.1
2009-Feb-12 Thu 2 2 ### 2 3,784 3,784 67.1 67.1 0.1
2009-Feb-11 Wed ### ### ### ### 5,170 0 ### ### 0.0
2009-Feb-10 Tue ### ### ### ### 75.8 75.8 0.0
2009-Feb-09 Mon 2 2 2 2 72.0 72.0 0.1
2009-Feb-06 Fri 2 2 2 2 2,758 ### ### ### 0.1
2009-Feb-05 Thu 2 2 2 2 ### ### 0.1
2009-Feb-04 Wed ### ### ### ### 0 0.0
2009-Feb-03 Tue ### 2 ### ### ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 32.4 32.4 0.0
2009-Jan-30 Fri ### ### ### ### 21.6 21.6 0.0
2009-Jan-29 Thu ### ### ### ### 82.8 82.8 0.0
2009-Jan-28 Wed ### ### ### ### 24.7 24.7 0.0
2009-Jan-27 Tue ### ### ### ### 75.1 75.1 0.0
2009-Jan-23 Fri 2 2 ### ### ### ### 0.0
2009-Jan-22 Thu ### ### ### 2 12,470 0 ### ### 0.1
2009-Jan-21 Wed ### ### 2 2 23.7 23.7 0.1
2009-Jan-20 Tue ### ### ### ### 2,879 0 83.8 83.8 0.0
2009-Jan-19 Mon ### ### ### ### 0 0.0
2009-Jan-16 Fri ### ### ### ### 72.2 72.2 0.0
2009-Jan-15 Thu ### ### ### ### 82.9 82.9 0.0
2009-Jan-14 Wed ### ### ### ### 67.8 67.8 0.0
2009-Jan-13 Tue ### ### ### ### 0 0.0
2009-Jan-12 Mon ### ### ### ### 25.3 25.3 0.0
2009-Jan-09 Fri ### ### ### ### 6.9 6.9 0.0
2009-Jan-08 Thu ### ### ### ### 0 0.0
2009-Jan-07 Wed ### ### ### ### 64.8 64.8 0.0
2009-Jan-06 Tue ### ### ### ### 8,148 0 ### ### 0.0
2009-Jan-05 Mon ### ### ### ### 16,945 0 31.4 31.4 0.0
2009-Jan-02 Fri 1.89 ### 1.89 ### 85.3 85.3 0.0
2008-Dec-31 Wed 1.86 1.87 1.86 1.87 62.0 62.0 ###
2008-Dec-30 Tue ### ### 1.86 1.86 17,425 ### ### ### 0.1
2008-Dec-29 Mon 1.88 ### 1.88 ### ### ### 0.0
2008-Dec-24 Wed ### ### ### ### ### ### 0.0
2008-Dec-23 Tue 1.88 1.89 1.88 1.88 7,353 ### ### ### 0.1
2008-Dec-22 Mon ### ### ### ### 42,650 0 ### ### 0.0
2008-Dec-19 Fri 1.8 ### 1.8 ### ### ### 0.0
2008-Dec-18 Thu 1.85 1.87 1.85 1.87 ### ### ###
2008-Dec-17 Wed ### ### 1.85 1.85 36,120 ### 20.9 20.9 0.1
2008-Dec-16 Tue ### ### ### ### 76.7 76.7 0.0
2008-Dec-15 Mon ### ### ### ### 12,023 0 68.2 68.2 0.0
2008-Dec-12 Fri ### ### ### ### ### ### 0.0
2008-Dec-11 Thu ### 1.955 ### 1.955 ### ### ###
2008-Dec-10 Wed ### ### ### ### 66.9 66.9 0.0
2008-Dec-09 Tue ### ### ### ### 0 0.0
2008-Dec-08 Mon ### ### ### ### 0 0.0
2008-Dec-05 Fri ### ### ### ### 10,785 0 82.6 82.6 0.0
2008-Dec-04 Thu ### ### ### ### 0 0.0
2008-Dec-03 Wed ### ### ### ### ### ### 0.0
2008-Dec-02 Tue ### ### ### ### ### ### 0.0
2008-Dec-01 Mon ### ### ### ### 74.1 74.1 0.0
2008-Nov-28 Fri 1.83 1.83 1.79 1.79 20.1 20.1 0.1
2008-Nov-27 Thu 1.82 1.82 ### 1.8 21,358 ### 29.0 29.0 0.1
2008-Nov-26 Wed ### ### ### ### 78.9 78.9 0.0
2008-Nov-25 Tue ### ### ### ### 68.8 68.8 0.0
2008-Nov-24 Mon 2 2 ### ### 51,126 51,126 20.2 20.2 0.0
2008-Nov-21 Fri ### 2 ### 2 6,977 6,977 ### ### 0.1
2008-Nov-20 Thu ### 2 ### 2 84.4 84.4 0.1
2008-Nov-19 Wed ### ### 2 ### 8,648 8,648 ### ### 0.0
2008-Nov-18 Tue 2 ### 2 ### 88.1 88.1 0.0
2008-Nov-17 Mon ### ### ### ### 4,076 0 44.1 44.1 0.0
2008-Nov-14 Fri ### ### ### ### 38.8 38.8 0.0
2008-Nov-13 Thu ### ### ### ### ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 74.7 74.7 0.0
2008-Nov-11 Tue ### ### ### ### 45.1 45.1 0.0
2008-Nov-10 Mon ### 2.22 ### ### 323,758 359,371 ### ### 0.0
2008-Nov-07 Fri ### ### ### ### 748 0 ### ### 0.0
2008-Nov-06 Thu 2.22 2.22 2.22 2.22 81.2 81.2 0.2
2008-Nov-05 Wed 2.25 2.25 ### ### ### ### 0.0
2008-Nov-04 Tue ### ### 2.23 2.23 16.7 16.7 ###
2008-Nov-03 Mon ### ### ### ### 77,759 0 58.8 58.8 0.0
2008-Oct-31 Fri 2.25 2.25 ### ### ### ### 0.0
2008-Oct-30 Thu 2.27 2.27 2.27 2.27 2,150 4,880 62.7 62.7 0.2
2008-Oct-29 Wed ### ### ### ### ### ### 0.0
2008-Oct-28 Tue ### ### ### ### 28.3 28.3 0.0
2008-Oct-27 Mon 2.26 2.26 ### ### 17,344 ### 32.6 32.6 0.0
2008-Oct-24 Fri 2.26 2.26 2.26 2.26 ### ### ###
2008-Oct-23 Thu 2.24 2.25 2.24 2.25 ### ### ###
2008-Oct-22 Wed 2.24 2.24 2.21 2.21 35.9 35.9 0.2
2008-Oct-21 Tue 2.2 2.25 2.2 2.25 ### ### ###
2008-Oct-20 Mon ### ### ### ### ### ### 0.0
2008-Oct-17 Fri ### ### ### ### ### ### 0.0
2008-Oct-16 Thu ### ### ### ### 5,940 0 ### ### 0.0
2008-Oct-15 Wed ### 2.22 ### ### ### ### 0.0
2008-Oct-14 Tue ### ### ### ### 46,056 0 87.6 87.6 0.0
2008-Oct-13 Mon ### ### 1.83 1.83 ### ### ###
2008-Oct-10 Fri ### ### ### ### 39.0 39.0 0.0
2008-Oct-09 Thu ### ### ### ### 600,026 0 ### ### 0.0
2008-Oct-08 Wed ### ### 2 ### ### ### 0.0
2008-Oct-07 Tue 2.25 2.25 ### 2.25 36,370 ### 63.0 63.0 ###
2008-Oct-06 Mon ### ### ### ### 37.8 37.8 0.0
2008-Oct-03 Fri ### ### ### ### 32.1 32.1 0.0
2008-Oct-02 Thu ### ### ### ### 78.4 78.4 0.0
2008-Oct-01 Wed ### ### ### ### ### ### 0.0
2008-Sep-30 Tue 2.4 2.4 ### ### 22.3 22.3 0.0
2008-Sep-29 Mon 2.45 2.45 2.45 2.45 0 0.2
2008-Sep-26 Fri 2.45 2.45 2.4 2.45 17,978 ### ### ### 0.2
2008-Sep-25 Thu 2.45 2.45 2.4 2.4 191,283 ### 20.3 20.3 ###
2008-Sep-24 Wed 2.49 2.49 2.45 2.45 20.9 20.9 0.2
2008-Sep-23 Tue 2.48 2.48 2.45 2.45 2,154 ### ### ### 0.2
2008-Sep-22 Mon 2.5 2.5 2.48 2.48 49,244 ### ### ### 0.2
2008-Sep-19 Fri 2.5 2.5 2.48 2.48 60,250 150,022 24.4 24.4 0.2
2008-Sep-18 Thu 2.2 2.4 2.2 2.4 ### ### ###
2008-Sep-17 Wed 2.55 2.55 2.5 2.5 ### ### 0.2
2008-Sep-16 Tue 2.59 2.59 2.53 2.54 17,976 ### ### ### ###
2008-Sep-15 Mon ### ### ### ### 26,220 0 38.6 38.6 0.0
2008-Sep-12 Fri ### ### ### ### 24,749 0 ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 15,750 0 ### ### 0.0
2008-Sep-10 Wed ### ### ### ### ### ### 0.0
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### 62.2 62.2 0.0
2008-Sep-05 Fri 2.52 ### 2.5 ### 14,144 17,680 92.9 92.9 0.0
2008-Sep-04 Thu ### ### 2.59 ### ### ### 0.0
2008-Sep-03 Wed ### 2.7 ### ### 33.0 33.0 0.0
2008-Sep-02 Tue 2.7 2.7 ### ### ### ### 0.0
2008-Sep-01 Mon 2.8 2.85 2.7 2.7 ### ### 0.2
2008-Aug-29 Fri 2.79 2.8 2.79 2.8 ### ### 0.2
2008-Aug-28 Thu 2.7 2.7 2.7 2.7 27,985 75,559 68.0 68.0 0.2
2008-Aug-27 Wed 2.7 2.7 2.7 2.7 71.1 71.1 0.2
2008-Aug-26 Tue 2.7 2.7 2.7 2.7 65.4 65.4 0.2
2008-Aug-25 Mon 2.7 2.7 ### ### ### ### 0.0
2008-Aug-22 Fri 2.56 ### 2.56 ### 18,125 ### ### ### 0.0
2008-Aug-21 Thu 2.7 2.7 2.7 2.7 1,150 ### 76.0 76.0 0.2
2008-Aug-20 Wed ### ### ### 2.59 125,589 0 ### ### 0.2
2008-Aug-19 Tue ### ### ### ### ### ### 0.0
2008-Aug-18 Mon 2.25 2.28 2.25 2.26 ### ### ###
2008-Aug-15 Fri ### ### 2.24 2.24 ### ### ###
2008-Aug-14 Thu ### ### ### ### 23,942 0 ### ### 0.0
2008-Aug-13 Wed 2.28 ### 2.23 ### ### ### 0.0
2008-Aug-12 Tue 2.29 ### 2.28 ### 119,855 ### ### ### 0.0
2008-Aug-11 Mon 2.25 ### 2.25 2.29 247,785 278,758 ### ### ###
2008-Aug-08 Fri 2.23 2.26 2.21 2.24 66.8 66.8 ###
2008-Aug-07 Thu 2.2 2.2 2.2 2.2 70.6 70.6 0.2
2008-Aug-06 Wed ### ### ### ### 0 0.0
2008-Aug-05 Tue ### ### ### ### 43.5 43.5 0.0
2008-Aug-04 Mon 2.2 2.2 ### ### 7,727 ### 29.1 29.1 0.0
2008-Aug-01 Fri ### ### 2.26 2.26 ### ### ###
2008-Jul-31 Thu ### ### ### ### 75.2 75.2 0.0
2008-Jul-30 Wed ### ### ### ### 14,881 0 ### ### 0.0
2008-Jul-29 Tue 2.4 2.4 2.4 2.4 1,980 4,752 76.2 76.2 ###
2008-Jul-28 Mon 2.42 2.42 2.4 2.4 36.7 36.7 ###
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu 0 0 0 0 0 0.0
2008-Jul-23 Wed 2.4 2.4 2.4 2.4 ### ### ###
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon 2.4 2.4 2.4 2.4 13,550 32,520 ### ### ###
2008-Jul-18 Fri 2.4 2.4 2.4 2.4 13,550 32,520 ### ### ###
2008-Jul-17 Thu 2.2 2.4 2.2 2.4 ### ### ###
2008-Jul-16 Wed ### ### ### ### 33.1 33.1 0.0
2008-Jul-15 Tue ### ### ### ### ### ### 0.0
2008-Jul-14 Mon 0 0 0 0 0 0.0
2008-Jul-11 Fri 0 0 0 0 0 0.0
2008-Jul-10 Thu 0 0 0 0 0 0.0
2008-Jul-09 Wed 2.26 2.26 2.25 2.25 ### ### ###
2008-Jul-08 Tue 0 0 0 0 0 0.0
2008-Jul-07 Mon 0 0 0 0 0 0.0
2008-Jul-04 Fri ### ### ### ### 96.5 96.5 0.0
2008-Jul-03 Thu ### ### ### ### 88.1 88.1 0.0
2008-Jul-02 Wed 2.46 2.46 2.44 2.45 38.8 38.8 0.2
2008-Jul-01 Tue 2.46 2.46 2.46 2.46 0 0.2
2008-Jun-30 Mon 2.53 2.55 2.46 2.46 33,220 ### 26.1 26.1 0.2
2008-Jun-27 Fri ### ### 2.51 2.53 9.9 9.9 ###
2008-Jun-26 Thu ### ### ### ### 0 0.0
2008-Jun-25 Wed ### ### ### ### 2,950 0 70.9 70.9 0.0
2008-Jun-24 Tue 2.84 2.84 2.8 2.8 20,058 ### ### ### 0.2
2008-Jun-23 Mon 2.85 2.85 2.83 2.83 41.6 41.6 0.2
2008-Jun-20 Fri ### ### ### ### 72.4 72.4 0.0
2008-Jun-19 Thu 2.88 ### 2.85 ### ### ### 0.0
2008-Jun-18 Wed ### ### 2.85 2.85 11,477 16,354 24.7 24.7 ###
2008-Jun-17 Tue ### ### ### ### 3,770 0 ### ### 0.0
2008-Jun-16 Mon ### ### ### ### 81.5 81.5 0.0
2008-Jun-13 Fri ### ### ### ### ### ### 0.0
2008-Jun-12 Thu ### ### ### ### 0 0.0
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue ### ### ### ### 9,121 0 44.7 44.7 0.0
2008-Jun-06 Fri ### ### 3 ### 31,371 47,056 ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 9,945 0 29.5 29.5 0.0
2008-Jun-04 Wed ### ### 3 ### 124,440 ### ### ### 0.0
2008-Jun-03 Tue ### ### ### ### 0 0.0
2008-Jun-02 Mon ### ### ### ### 29.9 29.9 0.0
2008-May-30 Fri 3.2 3.25 3.2 3.25 ### ### 0.2
2008-May-29 Thu 3.25 3.25 ### ### 74,927 121,756 ### ### 0.0
2008-May-28 Wed 3.25 3.25 3.25 3.25 75.8 75.8 0.2
2008-May-27 Tue 3.29 3.29 3.25 3.25 30.1 30.1 0.2
2008-May-26 Mon ### ### ### ### 0 0.0
2008-May-23 Fri ### ### ### ### 76,544 0 ### ### 0.0
2008-May-22 Thu ### ### ### ### 0 0.0
2008-May-21 Wed 3.4 3.43 ### ### 4,026 ### 30.0 30.0 0.0
2008-May-20 Tue 3.49 3.5 3.47 3.49 ### ### ###
2008-May-19 Mon 3.48 3.48 3.48 3.48 7,655 ### 67.2 67.2 0.2
2008-May-16 Fri ### ### ### ### 66.6 66.6 0.0
2008-May-15 Thu ### ### ### ### 31.3 31.3 0.0
2008-May-14 Wed ### 3.48 ### 3.43 23,245 40,446 ### ### 0.2
2008-May-13 Tue ### ### ### ### ### ### 0.0
2008-May-12 Mon 3.49 3.49 ### ### 14.4 14.4 0.0
2008-May-09 Fri 3.45 3.45 ### 3.4 24.3 24.3 0.2
2008-May-08 Thu 3.45 3.45 3.42 3.42 ### ### 0.2
2008-May-07 Wed ### 3.45 ### 3.45 83.8 83.8 ###
2008-May-06 Tue ### ### ### ### 0 0.0
2008-May-05 Mon ### ### ### ### ### ### 0.0
2008-May-02 Fri ### 3.4 ### ### ### ### 0.0
2008-May-01 Thu ### ### ### ### 68.9 68.9 0.0
2008-Apr-30 Wed 3.4 3.4 ### ### 18.6 18.6 0.0
2008-Apr-29 Tue 3.4 3.4 3.4 3.4 0 0.2
2008-Apr-28 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2008-Apr-24 Thu 3.4 3.4 3.4 3.4 329 ### ### ### 0.2
2008-Apr-23 Wed ### ### ### ### 0 0.0
2008-Apr-22 Tue 3.29 ### 3.27 ### 78.3 78.3 0.0
2008-Apr-21 Mon ### ### ### ### 32.6 32.6 0.0
2008-Apr-18 Fri ### ### 3.25 ### 30.6 30.6 0.0
2008-Apr-17 Thu ### 3.4 3.26 3.4 198,177 659,929 85.9 85.9 0.2
2008-Apr-16 Wed 3.27 3.27 3.25 3.26 29.3 29.3 0.2
2008-Apr-15 Tue 3.27 ### 3.27 3.27 2,850 4,659 65.5 65.5 ###
2008-Apr-14 Mon ### ### ### ### 1,771 0 33.6 33.6 0.0
2008-Apr-11 Fri 3.4 3.4 ### ### ### ### 0.0
2008-Apr-10 Thu 3.44 3.44 ### 3.4 582,674 ### 33.7 33.7 0.2
2008-Apr-09 Wed 3.44 3.44 3.44 3.44 126 ### 74.6 74.6 0.2
2008-Apr-08 Tue ### 3.4 3.27 3.4 17,955 59,879 ### ### 0.2
2008-Apr-07 Mon ### ### 3.2 ### ### ### 0.0
2008-Apr-04 Fri 3.4 3.4 ### ### 2,370 4,029 20.0 20.0 0.0
2008-Apr-03 Thu 3.25 3.25 3.21 3.25 266,122 859,574 ### ### 0.2
2008-Apr-02 Wed 3.28 3.29 3.25 3.25 11,952 39,083 35.4 35.4 0.2
2008-Apr-01 Tue 3.29 3.29 3.23 3.29 ### ### ###
2008-Mar-31 Mon ### ### ### 3.25 354,549 0 ### ### 0.2
2008-Mar-28 Fri ### ### 3.21 3.29 55,024 ### ### ### ###
2008-Mar-27 Thu 3.44 3.44 ### ### 18,145 ### 13.0 13.0 0.0
2008-Mar-26 Wed 3.48 3.48 3.48 3.48 61.5 61.5 0.2
2008-Mar-25 Tue ### 3.25 ### 3.2 74.4 74.4 0.2
2008-Mar-20 Thu ### ### 3.2 3.2 ### ### 0.2
2008-Mar-19 Wed 3.29 ### 3.29 ### ### ### 0.0
2008-Mar-18 Tue 3.21 ### 3.2 ### ### ### 0.0
2008-Mar-17 Mon 3.2 ### ### ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### 54,946 0 ### ### 0.0
2008-Mar-13 Thu 3.5 3.5 3.46 3.48 ### ### 0.2
2008-Mar-12 Wed 3.42 3.5 3.41 3.5 83.3 83.3 0.3
2008-Mar-11 Tue 3.49 3.49 3.42 3.43 37.3 37.3 0.2
2008-Mar-10 Mon 3.5 3.5 3.45 3.46 ### ### 0.2
2008-Mar-07 Fri 3.5 ### 3.47 3.47 36,750 ### ### ### 0.2
2008-Mar-06 Thu ### ### 3.52 3.53 5,581 9,822 16.0 16.0 0.3
2008-Mar-05 Wed ### ### ### ### 75.2 75.2 0.0
2008-Mar-04 Tue ### ### ### ### 9,286 0 35.6 35.6 0.0
2008-Mar-03 Mon 3.76 3.76 3.7 3.7 6,329 ### ### ### 0.3
2008-Feb-29 Fri 3.76 3.79 3.76 3.78 42,277 ### 70.5 70.5 0.3
2008-Feb-28 Thu 3.72 3.76 ### ### 144,578 ### 25.6 25.6 0.0
2008-Feb-27 Wed 3.72 3.75 3.72 3.75 ### ### 0.3
2008-Feb-26 Tue 3.72 3.75 3.72 3.72 8,341 31,153 ### ### 0.3
2008-Feb-25 Mon 3.75 3.75 3.71 3.71 1,022 ### 31.0 31.0 ###
2008-Feb-22 Fri 3.85 ### 3.7 3.7 380,626 704,158 ### ### 0.3
2008-Feb-21 Thu 3.7 3.7 3.7 3.7 69.5 69.5 0.3
2008-Feb-20 Wed 3.82 ### ### ### 85.0 85.0 0.0
2008-Feb-19 Tue ### 3.89 ### 3.7 84.4 84.4 0.3
2008-Feb-18 Mon ### ### ### ### 22,253 0 74.6 74.6 0.0
2008-Feb-15 Fri ### ### ### ### 94,744 0 ### ### 0.0
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed ### ### ### ### 1,447 0 74.0 74.0 0.0
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon ### 3.7 ### ### 13,157 24,340 85.7 85.7 0.0
2008-Feb-08 Fri ### ### ### ### 126,952 0 65.7 65.7 0.0
2008-Feb-07 Thu ### ### ### ### 22,452 0 32.0 32.0 0.0
2008-Feb-06 Wed ### ### ### ### 480 0 74.3 74.3 0.0
2008-Feb-05 Tue ### ### ### ### 250 0 ### ### 0.0
2008-Feb-04 Mon ### ### ### ### 70.4 70.4 0.0
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu ### ### 3.56 ### 67.6 67.6 0.0
2008-Jan-30 Wed 3.55 ### 3.55 ### 85.1 85.1 0.0
2008-Jan-29 Tue 3.47 ### 3.44 3.55 18,850 32,422 86.3 86.3 ###
2008-Jan-25 Fri ### 3.5 ### 3.5 25,180 ### ### ### 0.3
2008-Jan-24 Thu ### 3.4 ### ### ### ### 0.0
2008-Jan-23 Wed ### 3.44 ### 3.44 ### ### 0.2
2008-Jan-22 Tue 3.45 3.45 ### ### 54.2 54.2 0.0
2008-Jan-21 Mon ### ### ### ### 14,350 0 45.3 45.3 0.0
2008-Jan-18 Fri ### ### 3.59 3.59 33.5 33.5 ###
2008-Jan-17 Thu 0 0 0 0 0 0.0
2008-Jan-16 Wed 3.77 3.77 3.59 3.74 45.4 45.4 0.3
2008-Jan-15 Tue 3.83 3.85 3.77 3.77 ### ### ###
2008-Jan-14 Mon 3.85 3.85 3.85 3.85 ### ### 0.3
2008-Jan-11 Fri 3.87 3.89 3.83 3.85 51,771 ### ### ### 0.3
2008-Jan-10 Thu 3.85 3.85 3.75 3.85 ### ### 0.3
2008-Jan-09 Wed 3.85 3.88 3.84 3.88 10,880 ### 77.3 77.3 0.3
2008-Jan-08 Tue ### ### 3.84 3.84 ### ### 0.3
2008-Jan-07 Mon ### ### 3.88 3.88 5,288 10,258 38.6 38.6 0.3
2008-Jan-04 Fri ### ### ### ### 280 0 31.8 31.8 0.0
2008-Jan-03 Thu 0 0 0 0 0 0.0
2008-Jan-02 Wed 0 0 0 0 0 0.0
2007-Dec-31 Mon ### 4 ### 4 50,751 ### 75.0 75.0 0.3
2007-Dec-28 Fri ### ### ### ### 1,248 0 ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 250 0 66.2 66.2 0.0
2007-Dec-24 Mon ### ### ### ### ### ### 0.0
2007-Dec-21 Fri ### 4 ### 4 3,588 7,176 ### ### 0.3
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed 4 4 4 4 228,829 ### ### ### 0.3
2007-Dec-18 Tue ### ### 4 4 953,644 1,907,288 ### ### 0.3
2007-Dec-17 Mon ### ### ### ### 90.1 90.1 0.0
2007-Dec-14 Fri 0 0 0 0 0 0.0
2007-Dec-13 Thu ### ### ### ### 15,075 0 36.5 36.5 0.0
2007-Dec-12 Wed 4 ### 4 ### 25,928 51,856 72.6 72.6 0.0
2007-Dec-11 Tue ### ### 4 ### 68.4 68.4 0.0
2007-Dec-10 Mon ### ### 4 4 ### ### 0.3
2007-Dec-07 Fri ### ### 4 ### 6,278 12,556 ### ### 0.0
2007-Dec-06 Thu 4.2 4.2 ### ### 17,344 36,422 ### ### 0.0
2007-Dec-05 Wed ### 4.2 ### ### 26,171 54,959 14.6 14.6 0.0
2007-Dec-04 Tue 4.2 4.2 ### ### 26.5 26.5 0.0
2007-Dec-03 Mon 4.25 4.25 4.2 4.2 27.9 27.9 ###
2007-Nov-30 Fri 4.25 4.25 4.2 4.25 19,725 ### 60.5 60.5 ###
2007-Nov-29 Thu ### ### ### ### 386 0 ### ### 0.0
2007-Nov-28 Wed ### ### 4.2 4.2 425,688 893,944 ### ### ###
2007-Nov-27 Tue 4.23 4.23 ### 4.2 50,951 ### ### ### ###
2007-Nov-26 Mon ### 4.4 4 ### 17,881 ### 10.0 10.0 0.0
2007-Nov-23 Fri 4.44 4.44 ### 4.44 9,048 20,086 ### ### 0.3
2007-Nov-22 Thu 4.44 4.44 4.4 4.44 75.9 75.9 0.3
2007-Nov-21 Wed 0 0 0 0 0 0.0
2007-Nov-20 Tue ### 4.45 ### 4.45 ### ### 0.3
2007-Nov-19 Mon 4.45 4.45 4.4 4.45 67.2 67.2 0.3
2007-Nov-16 Fri 4.45 4.52 4.4 4.4 46,741 ### 25.5 25.5 0.3
2007-Nov-15 Thu 4.41 4.41 4.4 4.4 37.7 37.7 0.3
2007-Nov-14 Wed 4.4 4.41 4.4 4.41 65.1 65.1 ###
2007-Nov-13 Tue 4.4 4.4 ### ### 33.2 33.2 0.0
2007-Nov-12 Mon 4.42 4.42 4.4 4.4 16,472 72,641 ### ### 0.3
2007-Nov-09 Fri 4.49 4.49 4.41 4.41 ### ### ###
2007-Nov-08 Thu 4.49 4.49 4.42 4.49 9,885 ### ### ### ###
2007-Nov-07 Wed 4.55 4.55 4.5 4.51 28.0 28.0 0.3
2007-Nov-06 Tue 4.51 ### 4.5 ### 83.3 83.3 0.0
2007-Nov-05 Mon 4.51 4.52 4.49 4.49 4,089 18,420 52.7 52.7 ###
2007-Nov-02 Fri 4.56 4.56 4.51 4.51 ### ### 0.3
2007-Nov-01 Thu 4.55 4.59 4.55 4.57 ### ### ###
2007-Oct-31 Wed 4.5 4.58 4.5 4.52 61.8 61.8 0.3
2007-Oct-30 Tue 4.55 ### 4.52 4.53 109,725 247,978 35.7 35.7 ###
2007-Oct-29 Mon 4.55 4.55 4.5 4.55 68.3 68.3 0.3
2007-Oct-26 Fri 4.55 4.58 4.5 4.5 452,428 2,054,023 23.7 23.7 ###
2007-Oct-25 Thu 4.55 4.55 4.55 4.55 19,980 ### 70.3 70.3 0.3
2007-Oct-24 Wed 4.58 ### 4.58 ### ### ### 0.0
2007-Oct-23 Tue 4.5 4.59 4.5 4.59 78.9 78.9 0.3
2007-Oct-22 Mon 4.49 4.5 4.45 4.5 ### ### ###
2007-Oct-19 Fri 4.58 4.58 4.5 4.5 11,179 50,752 20.9 20.9 ###
2007-Oct-18 Thu 4.5 ### 4.5 ### ### ### 0.0
2007-Oct-17 Wed 4.5 4.5 4.5 4.5 ### ### ###
2007-Oct-16 Tue 4.46 4.53 4.46 4.5 74.7 74.7 ###
2007-Oct-15 Mon 4.48 ### 4.46 4.46 18,624 ### ### ### 0.3
2007-Oct-12 Fri 4.48 4.55 4.48 4.55 81.4 81.4 0.3
2007-Oct-11 Thu 4.51 4.52 4.46 4.46 22.5 22.5 0.3
2007-Oct-10 Wed 4.58 4.58 4.58 4.58 ### ### 0.3
2007-Oct-09 Tue 4.56 4.58 4.55 4.58 69.3 69.3 0.3
2007-Oct-08 Mon 4.72 4.72 4.5 ### 19.5 19.5 0.0
2007-Oct-05 Fri 4.55 4.76 4.42 4.74 45,179 207,371 89.7 89.7 0.3
2007-Oct-04 Thu 4.51 4.55 4.47 4.55 79.8 79.8 0.3
2007-Oct-03 Wed 4.5 4.55 4.5 4.51 6,826 30,887 69.4 69.4 0.3
2007-Oct-02 Tue 4.55 4.55 4.49 4.49 11,579 ### ### ### ###
2007-Oct-01 Mon 4.45 4.58 4.45 4.53 ### ### ###
2007-Sep-28 Fri 4.42 4.5 4.42 4.49 5,940 ### 74.3 74.3 ###
2007-Sep-27 Thu 4.46 4.46 4.46 4.46 61.8 61.8 0.3
2007-Sep-26 Wed 4.59 ### 4.41 4.42 7.8 7.8 0.3
2007-Sep-25 Tue 4.5 ### 4.5 4.7 90.4 90.4 0.3
2007-Sep-24 Mon 4.5 4.5 4.45 4.5 62.2 62.2 ###
2007-Sep-21 Fri ### 4.45 ### 4.45 ### ### 0.3
2007-Sep-20 Thu ### ### ### ### 11,257 0 ### ### 0.0
2007-Sep-19 Wed 4.5 4.5 ### 4.5 68.0 68.0 ###
2007-Sep-18 Tue 4.43 4.5 4.4 4.5 87.5 87.5 ###
2007-Sep-17 Mon 4.4 4.44 ### 4.44 76.8 76.8 0.3
2007-Sep-14 Fri 4.58 4.58 ### 4.56 26.6 26.6 0.3
2007-Sep-13 Thu 4.58 4.58 4.53 4.58 32,880 ### 72.5 72.5 0.3
2007-Sep-12 Wed 4.58 4.58 4.58 4.58 521 2,386 75.5 75.5 0.3
2007-Sep-11 Tue 4.54 ### 4.52 4.53 34.4 34.4 ###
2007-Sep-10 Mon 4.52 4.55 4.5 4.53 ### ### ###
2007-Sep-07 Fri 4.51 ### 4.51 4.51 ### ### 0.3
2007-Sep-06 Thu 4.57 4.57 4.51 4.51 ### ### 0.3
2007-Sep-05 Wed 4.57 ### 4.57 ### 2,940 ### ### ### 0.0
2007-Sep-04 Tue ### ### 4.53 4.57 30.3 30.3 ###
2007-Sep-03 Mon ### ### ### ### 2,672 0 66.6 66.6 0.0
2007-Aug-31 Fri ### ### 4.53 4.53 ### ### ###
2007-Aug-30 Thu 0 0 0 0 0 0.0
2007-Aug-29 Wed ### ### ### ### ### ### 0.0
2007-Aug-28 Tue ### ### ### ### 23.6 23.6 0.0
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### ### ### ### ### 0.0
2007-Aug-23 Thu 4.7 4.72 ### ### 240,625 567,875 ### ### 0.0
2007-Aug-22 Wed 4.7 4.7 4.7 4.7 39,282 184,625 62.5 62.5 0.3
2007-Aug-21 Tue ### 4.7 ### 4.7 81.0 81.0 0.3
2007-Aug-20 Mon ### 4.57 ### 4.5 35,420 ### 80.8 80.8 ###
2007-Aug-17 Fri 4.28 ### 4.21 ### 68.8 68.8 0.0
2007-Aug-16 Thu 4.79 4.79 ### 4.27 10.0 10.0 ###
2007-Aug-15 Wed ### ### 4.82 4.82 54.7 54.7 0.3
2007-Aug-14 Tue 4.83 ### 4.81 ### 88.4 88.4 0.0
2007-Aug-13 Mon 4.7 4.76 ### 4.7 ### ### 0.3
2007-Aug-10 Fri ### ### ### 4.71 ### ### ###
2007-Aug-09 Thu ### ### ### ### ### ### 0.0
2007-Aug-08 Wed 5 ### 5 5 1,381 3,452 56.6 56.6 0.4
2007-Aug-07 Tue ### ### ### ### 46,343 0 ### ### 0.0
2007-Aug-06 Mon ### ### 5 5 124,528 311,320 ### ### 0.4
2007-Aug-03 Fri 5.25 5.25 ### ### 29.9 29.9 0.0
2007-Aug-02 Thu ### ### ### ### 82,442 0 ### ### 0.0
2007-Aug-01 Wed 5.21 5.21 ### ### ### ### 0.0
2007-Jul-31 Tue ### 5.2 ### 5.2 19,528 50,772 77.0 77.0 ###
2007-Jul-30 Mon ### 5.25 ### ### 24,872 65,289 ### ### 0.0
2007-Jul-27 Fri ### ### ### ### ### ### 0.0
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 31,170 0 71.3 71.3 0.0
2007-Jul-24 Tue ### ### ### ### 63.5 63.5 0.0
2007-Jul-23 Mon ### 5.2 ### ### 25,172 65,447 29.6 29.6 0.0
2007-Jul-20 Fri 5.2 5.21 ### 5.2 29,951 78,022 ### ### ###
2007-Jul-19 Thu 5.22 5.23 5.2 5.2 30.8 30.8 ###
2007-Jul-18 Wed 5.2 5.24 5.2 5.23 101,427 529,448 ### ### ###
2007-Jul-17 Tue 5.2 5.24 5.2 5.24 ### ### 0.4
2007-Jul-16 Mon 5.2 5.23 ### 5.22 ### ### 0.4
2007-Jul-13 Fri ### 5.2 ### 5.2 76.3 76.3 ###
2007-Jul-12 Thu 5.22 5.25 ### ### 11.2 11.2 0.0
2007-Jul-11 Wed 5.2 5.27 5.2 5.22 69.1 69.1 0.4
2007-Jul-10 Tue 5.27 5.27 5.21 5.27 20,641 108,158 71.2 71.2 ###
2007-Jul-09 Mon 5.27 5.28 5.25 5.26 25,721 135,421 ### ### 0.4
2007-Jul-06 Fri ### 5.28 ### 5.27 57,281 151,221 83.0 83.0 ###
2007-Jul-05 Thu 5.24 5.25 5.24 5.25 63.0 63.0 0.4
2007-Jul-04 Wed ### ### 5.25 5.25 ### ### 0.4
2007-Jul-03 Tue 5.2 ### ### ### 84.1 84.1 0.0
2007-Jul-02 Mon ### ### ### ### ### ### 0.0
2007-Jun-29 Fri ### ### ### ### 60.4 60.4 0.0
2007-Jun-28 Thu ### ### ### ### 16,852 0 28.3 28.3 0.0
2007-Jun-27 Wed ### 5.4 ### ### 17,372 ### 79.8 79.8 0.0
2007-Jun-26 Tue 5.25 ### 5.25 5.28 ### ### 0.4
2007-Jun-25 Mon 5.26 5.28 5.25 5.25 43.0 43.0 0.4
2007-Jun-22 Fri 5.26 5.28 5.26 5.28 ### ### 0.4
2007-Jun-21 Thu 5.2 5.26 ### 5.26 45,325 ### ### ### 0.4
2007-Jun-20 Wed 5.25 5.25 5.21 5.21 27.1 27.1 0.4
2007-Jun-19 Tue 5.25 5.27 5.21 5.22 28,924 ### 35.6 35.6 0.4
2007-Jun-18 Mon 5.2 ### 5.2 5.25 27,887 ### ### ### 0.4
2007-Jun-15 Fri ### 5.2 ### 5.2 ### ### ###
2007-Jun-14 Thu ### 5.2 ### ### 66.9 66.9 0.0
2007-Jun-13 Wed ### ### ### ### 54,152 0 ### ### 0.0
2007-Jun-12 Tue ### ### ### ### 110,952 0 ### ### 0.0
2007-Jun-08 Fri ### ### ### ### 66.0 66.0 0.0
2007-Jun-07 Thu ### ### ### ### 6,670 0 ### ### 0.0
2007-Jun-06 Wed ### ### ### ### ### ### 0.0
2007-Jun-05 Tue ### ### ### ### 16,545 0 68.9 68.9 0.0
2007-Jun-04 Mon ### 5.2 ### ### 32,045 ### 22.8 22.8 0.0
2007-Jun-01 Fri ### ### ### ### 5,241 0 11.1 11.1 0.0
2007-May-31 Thu ### ### 5 ### ### ### 0.0
2007-May-30 Wed ### 5.2 ### ### 24,840 64,584 73.1 73.1 0.0
2007-May-29 Tue ### ### ### ### ### ### 0.0
2007-May-28 Mon ### ### ### ### 77.9 77.9 0.0
2007-May-25 Fri ### ### ### ### 21,720 0 ### ### 0.0
2007-May-24 Thu ### ### ### ### 12,076 0 77.6 77.6 0.0
2007-May-23 Wed ### ### 4.85 4.88 ### ### 0.3
2007-May-22 Tue 4.78 4.78 4.75 4.75 35.1 35.1 ###
2007-May-21 Mon 4.76 4.76 4.75 4.75 ### ### ###
2007-May-18 Fri 4.76 4.76 4.76 4.76 70.8 70.8 ###
2007-May-17 Thu 4.7 4.72 4.7 4.72 10,584 49,850 68.9 68.9 0.3
2007-May-16 Wed 4.75 4.75 4.7 4.7 5,020 ### 30.0 30.0 0.3
2007-May-15 Tue 4.82 4.82 4.81 4.81 39.3 39.3 ###
2007-May-14 Mon ### ### 4.74 4.81 ### ### ###
2007-May-11 Fri ### ### ### ### 8,749 0 9.0 9.0 0.0
2007-May-10 Thu ### ### ### ### ### ### 0.0
2007-May-09 Wed 5.2 5.2 ### ### ### ### 0.0
2007-May-08 Tue 5.2 5.2 ### 5.2 14,744 ### 71.5 71.5 ###
2007-May-07 Mon ### 5.2 ### 5.2 24,059 62,553 93.6 93.6 ###
2007-May-04 Fri 5 5 ### ### 9,684 ### ### ### 0.0
2007-May-03 Thu ### ### ### 5 39,987 0 73.7 73.7 0.4
2007-May-02 Wed 4.8 ### 4.79 ### 15,483 37,081 81.8 81.8 0.0
2007-May-01 Tue 4.71 4.75 ### 4.75 62,573 ### 81.5 81.5 ###
2007-Apr-30 Mon ### 4.71 ### 4.71 64,350 151,544 ### ### ###
2007-Apr-27 Fri ### ### ### ### 875 0 71.7 71.7 0.0
2007-Apr-26 Thu ### ### ### ### 36.1 36.1 0.0
2007-Apr-24 Tue 4.55 ### 4.55 ### 14,780 33,624 80.9 80.9 0.0
2007-Apr-23 Mon ### ### 4.52 4.55 978,576 2,211,581 30.5 30.5 0.3
2007-Apr-20 Fri ### ### 4.51 4.51 ### ### 0.3
2007-Apr-19 Thu ### ### 4.55 ### 76.6 76.6 0.0
2007-Apr-18 Wed 4.58 ### 4.56 4.59 ### ### 0.3
2007-Apr-17 Tue ### ### 4.54 4.54 ### ### 0.3
2007-Apr-16 Mon ### ### ### ### 34.7 34.7 0.0
2007-Apr-13 Fri ### ### ### ### 2,443,042 0 40.3 40.3 0.0
2007-Apr-12 Thu ### ### ### ### 64.7 64.7 0.0
2007-Apr-11 Wed 4.58 4.59 4.58 4.59 ### ### 0.3
2007-Apr-10 Tue ### ### ### ### 4,770 0 ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 30,851 0 ### ### 0.0
2007-Apr-04 Wed ### ### ### ### 2,141 0 ### ### 0.0
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon 4.56 ### 4.56 ### 134,158 305,880 ### ### 0.0
2007-Mar-30 Fri ### ### 4.59 4.59 16,958 ### ### ### 0.3
2007-Mar-29 Thu ### ### 4.5 4.5 12,779 28,752 ### ### ###
2007-Mar-28 Wed 4.5 ### 4.5 ### 11,745 26,426 85.9 85.9 0.0
2007-Mar-27 Tue 4.47 4.5 4.45 4.5 529,452 ### ### ### ###
2007-Mar-26 Mon 4.46 4.5 4.46 4.46 24,886 111,489 66.6 66.6 0.3
2007-Mar-23 Fri 4.46 4.53 4.46 4.46 ### ### 0.3
2007-Mar-22 Thu 4.55 4.55 4.45 4.46 18.1 18.1 0.3
2007-Mar-21 Wed 4.55 4.55 4.41 4.41 14.3 14.3 ###
2007-Mar-20 Tue 4.43 4.5 4.43 4.46 18,079 80,722 74.6 74.6 0.3
2007-Mar-19 Mon 4.49 4.52 4.49 4.52 73.1 73.1 0.3
2007-Mar-16 Fri 4.41 4.41 4.4 4.4 15,582 ### 37.2 37.2 0.3
2007-Mar-15 Thu 4.46 4.46 4.41 4.41 20.9 20.9 ###
2007-Mar-14 Wed ### ### 4.5 4.5 15,225 34,256 19.5 19.5 ###
2007-Mar-13 Tue ### ### ### ### ### ### 0.0
2007-Mar-12 Mon ### ### ### ### 63.0 63.0 0.0
2007-Mar-09 Fri 0 0 0 0 0 0.0
2007-Mar-08 Thu ### ### ### ### 13,076 0 ### ### 0.0
2007-Mar-07 Wed ### ### 4.56 4.57 150,153 342,348 26.9 26.9 ###
2007-Mar-06 Tue ### ### 4.56 ### ### ### 0.0
2007-Mar-05 Mon 4.75 4.75 ### ### 51,823 123,079 32.4 32.4 0.0
2007-Mar-02 Fri ### ### ### ### 2,140 0 ### ### 0.0
2007-Mar-01 Thu 4.72 4.72 4.72 4.72 ### ### 0.3
2007-Feb-28 Wed ### ### 4.55 ### 24,740 56,283 ### ### 0.0
2007-Feb-27 Tue 4.8 4.8 4.74 4.74 14,247 67,958 30.8 30.8 0.3
2007-Feb-26 Mon 4.75 4.8 4.74 4.8 ### ### 0.3
2007-Feb-23 Fri ### 4.8 ### 4.75 107,483 257,959 82.5 82.5 ###
2007-Feb-22 Thu ### 4.78 ### 4.7 ### ### 0.3
2007-Feb-21 Wed ### ### ### 4.56 168,724 0 ### ### 0.3
2007-Feb-20 Tue 4.45 4.45 4.25 4.25 7.1 7.1 ###
2007-Feb-19 Mon 4.4 4.45 4.4 4.45 ### ### 0.3
2007-Feb-16 Fri ### 4.4 ### 4.4 78.2 78.2 0.3
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed ### ### ### ### 33,229 0 67.0 67.0 0.0
2007-Feb-13 Tue 4.22 4.22 4.22 4.22 520 ### ### ### ###
2007-Feb-12 Mon 4.2 4.2 4.2 4.2 ### ### ###
2007-Feb-09 Fri 4.24 4.24 4.21 4.21 7,027 29,689 26.1 26.1 ###
2007-Feb-08 Thu 4.44 4.44 4.44 4.44 180 ### 66.4 66.4 0.3
2007-Feb-07 Wed 4.2 4.45 ### 4.45 95.0 95.0 0.3
2007-Feb-06 Tue 4.2 4.2 4.2 4.2 ### ### ###
2007-Feb-05 Mon ### 4.2 ### 4.2 4,726 9,924 ### ### ###
2007-Feb-02 Fri ### ### ### ### 274 0 65.7 65.7 0.0
2007-Feb-01 Thu ### ### ### ### 14.6 14.6 0.0
2007-Jan-31 Wed 4.21 4.22 4.21 4.22 2,651 11,173 ### ### ###
2007-Jan-30 Tue ### 4.21 ### ### 11,824 24,889 65.1 65.1 0.0
2007-Jan-29 Mon ### ### ### ### ### ### 0.0
2007-Jan-25 Thu ### ### ### ### 1,372 0 ### ### 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue 0 0 0 0 0 0.0
2007-Jan-22 Mon ### ### ### 4 ### ### 0.3
2007-Jan-19 Fri ### ### ### ### 8,253 0 ### ### 0.0
2007-Jan-18 Thu ### ### ### ### 56,186 0 ### ### 0.0
2007-Jan-17 Wed 3.85 ### 3.85 ### ### ### 0.0
2007-Jan-16 Tue 3.8 3.85 3.78 3.85 219,257 ### ### ### 0.3
2007-Jan-15 Mon 3.8 3.8 3.76 3.76 ### ### 0.3
2007-Jan-12 Fri 3.84 ### 3.84 ### 12,750 24,480 ### ### 0.0
2007-Jan-11 Thu 3.85 3.86 3.85 3.86 4,340 ### ### ### 0.3
2007-Jan-10 Wed 3.88 3.88 3.85 3.86 8,075 ### ### ### 0.3
2007-Jan-09 Tue 3.85 3.85 3.8 3.8 ### ### ###
2007-Jan-08 Mon 3.84 ### 3.84 3.87 3,950 7,584 79.5 79.5 ###
2007-Jan-05 Fri 3.84 3.84 3.84 3.84 69.0 69.0 0.3
2007-Jan-04 Thu 0 0 0 0 0 0.0
2007-Jan-03 Wed ### ### ### ### 15,785 0 71.0 71.0 0.0
2007-Jan-02 Tue 0 0 0 0 0 0.0
2006-Dec-29 Fri 0 0 0 0 0 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed ### ### ### ### ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 104,226 0 ### ### 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 7,643 0 70.7 70.7 0.0
2006-Dec-18 Mon 4 ### ### ### ### ### 0.0
2006-Dec-15 Fri ### 4 3.87 4 426,358 ### 86.4 86.4 0.3
2006-Dec-14 Thu 3.85 ### 3.85 ### ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 51,977 0 ### ### 0.0
2006-Dec-12 Tue 0 0 0 0 0 0.0
2006-Dec-11 Mon ### ### ### ### ### ### 0.0
2006-Dec-08 Fri 0 0 0 0 0 0.0
2006-Dec-07 Thu 3.85 ### 3.85 ### 84.0 84.0 0.0
2006-Dec-06 Wed 3.85 3.88 3.85 3.88 73.5 73.5 0.3
2006-Dec-05 Tue 3.8 3.81 3.8 3.81 30,126 114,629 72.8 72.8 0.3
2006-Dec-04 Mon 3.8 3.8 3.8 3.8 68.4 68.4 ###
2006-Dec-01 Fri ### ### 3.89 3.89 ### ### 0.3
2006-Nov-30 Thu 3.85 3.89 3.82 3.89 73.5 73.5 0.3
2006-Nov-29 Wed 3.8 3.8 3.8 3.8 59.7 59.7 ###
2006-Nov-28 Tue 3.81 3.82 3.81 3.81 10,820 41,278 ### ### 0.3
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### 20.8 20.8 0.0
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue 3.82 ### 3.79 ### 39,371 ### 83.3 83.3 0.0
2006-Nov-20 Mon 3.89 3.89 3.85 3.87 ### ### ###
2006-Nov-17 Fri ### ### ### ### 14.4 14.4 0.0
2006-Nov-16 Thu ### 4 ### ### 27,645 ### ### ### 0.0
2006-Nov-15 Wed ### 4 ### 4 9,751 ### 72.4 72.4 0.3
2006-Nov-14 Tue 4 4 4 4 24,620 98,480 64.9 64.9 0.3
2006-Nov-13 Mon ### ### 4 4 37.3 37.3 0.3
2006-Nov-10 Fri ### ### 4 4 28,481 ### ### ### 0.3
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed 0 0 0 0 0 0.0
2006-Nov-07 Tue ### ### ### ### 5,459 0 29.2 29.2 0.0
2006-Nov-06 Mon ### ### ### ### 16.7 16.7 0.0
2006-Nov-03 Fri 0 0 0 0 0 0.0
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 7,072 0 ### ### 0.0
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### ### ### ### 0.0
2006-Oct-26 Thu ### ### ### ### 40,587 0 ### ### 0.0
2006-Oct-25 Wed ### ### 4 4 15.2 15.2 0.3
2006-Oct-24 Tue 4 ### 4 ### 36,159 ### ### ### 0.0
2006-Oct-23 Mon 4 4 ### 4 67.5 67.5 0.3
2006-Oct-20 Fri ### ### ### ### 66.8 66.8 0.0
2006-Oct-19 Thu 4 4 4 4 71.0 71.0 0.3
2006-Oct-18 Wed 4 4 ### 4 36,047 ### ### ### 0.3
2006-Oct-17 Tue ### ### ### 4 55,653 0 18.0 18.0 0.3
2006-Oct-16 Mon ### ### ### ### 91.8 91.8 0.0
2006-Oct-13 Fri 0 0 0 0 0 0.0
2006-Oct-12 Thu ### ### ### ### ### ### 0.0
2006-Oct-11 Wed 3.85 3.89 3.85 3.89 23,354 90,379 ### ### 0.3
2006-Oct-10 Tue 3.8 3.8 3.8 3.8 61.6 61.6 ###
2006-Oct-09 Mon 3.77 3.85 3.74 3.8 37,577 ### ### ### ###
2006-Oct-06 Fri 3.8 3.8 3.8 3.8 64.5 64.5 ###
2006-Oct-05 Thu 3.8 3.8 3.8 3.8 63.5 63.5 ###
2006-Oct-04 Wed 3.8 3.8 3.8 3.8 68.8 68.8 ###
2006-Oct-03 Tue 3.7 3.8 3.7 3.8 ### ### ###
2006-Oct-02 Mon 3.7 3.7 3.7 3.7 276 1,021 63.4 63.4 0.3
2006-Sep-29 Fri 3.75 3.75 ### ### 8,289 15,541 5.8 5.8 0.0
2006-Sep-28 Thu ### ### ### ### 55,454 0 63.6 63.6 0.0
2006-Sep-27 Wed ### ### 3.57 ### ### ### 0.0
2006-Sep-26 Tue 3.75 3.75 3.75 3.75 71.5 71.5 0.3
2006-Sep-25 Mon 0 0 0 0 0 0.0
2006-Sep-22 Fri 3.8 3.8 3.8 3.8 ### ### ###
2006-Sep-21 Thu 3.8 3.83 3.8 3.8 ### ### ###
2006-Sep-20 Wed 3.8 3.8 3.8 3.8 524 ### ### ### ###
2006-Sep-19 Tue 3.8 3.8 3.77 3.8 72.4 72.4 ###
2006-Sep-18 Mon 3.8 3.8 3.8 3.8 67.3 67.3 ###
2006-Sep-15 Fri 3.84 3.84 3.84 3.84 489 1,877 66.7 66.7 0.3
2006-Sep-14 Thu 3.85 3.85 3.85 3.85 60.8 60.8 0.3
2006-Sep-13 Wed ### ### ### ### 30.2 30.2 0.0
2006-Sep-12 Tue 0 0 0 0 0 0.0
2006-Sep-11 Mon 4 4 ### ### ### ### 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### 3.79 3.79 ### ### ###
2006-Sep-06 Wed 3.76 3.8 3.75 3.8 46,923 ### 79.1 79.1 ###
2006-Sep-05 Tue 3.74 3.74 3.74 3.74 ### ### 0.3
2006-Sep-04 Mon 3.85 3.85 3.8 3.8 20.1 20.1 ###
2006-Sep-01 Fri 4 ### ### ### ### ### 0.0
2006-Aug-31 Thu 3.8 4 3.8 ### 89.8 89.8 0.0
2006-Aug-30 Wed 3.73 3.75 3.73 3.75 ### ### 0.3
2006-Aug-29 Tue 3.58 ### 3.56 ### 90.6 90.6 0.0
2006-Aug-28 Mon 3.55 3.55 3.55 3.55 73.1 73.1 ###
2006-Aug-25 Fri 3.56 ### 3.55 3.59 68.5 68.5 ###
2006-Aug-24 Thu 3.59 3.59 3.55 3.55 28.2 28.2 ###
2006-Aug-23 Wed ### ### 3.59 3.59 ### ### ###
2006-Aug-22 Tue 3.55 3.55 3.49 3.55 69.0 69.0 ###
2006-Aug-21 Mon 3.55 3.55 3.55 3.55 ### ### ###
2006-Aug-18 Fri ### ### ### ### 350 0 66.0 66.0 0.0
2006-Aug-17 Thu 0 0 0 0 0 0.0
2006-Aug-16 Wed 0 0 0 0 0 0.0
2006-Aug-15 Tue ### ### ### ### 77.8 77.8 0.0
2006-Aug-14 Mon ### ### ### ### 68.2 68.2 0.0
2006-Aug-11 Fri ### ### 3.55 3.55 12.7 12.7 ###
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed 3.57 ### 3.57 ### ### ### 0.0
2006-Aug-08 Tue 3.56 3.58 3.55 3.58 91,279 ### ### ### 0.3
2006-Aug-07 Mon 3.49 3.55 3.49 3.55 4,080 ### 84.7 84.7 ###
2006-Aug-04 Fri 3.49 3.49 3.49 3.49 73.9 73.9 ###
2006-Aug-03 Thu 0 0 0 0 0 0.0
2006-Aug-02 Wed 3.42 3.5 3.42 3.5 88.8 88.8 0.3
2006-Aug-01 Tue 0 0 0 0 0 0.0
2006-Jul-31 Mon 3.42 3.42 3.42 3.42 ### ### 0.2
2006-Jul-28 Fri 3.44 3.44 3.44 3.44 ### ### 0.2
2006-Jul-27 Thu 3.45 3.45 3.42 3.44 55,972 ### 23.2 23.2 0.2
2006-Jul-26 Wed 3.41 3.47 3.4 3.47 87.9 87.9 0.2
2006-Jul-25 Tue ### 3.4 ### ### 75.3 75.3 0.0
2006-Jul-24 Mon 0 0 0 0 0 0.0
2006-Jul-21 Fri 3.45 3.45 3.45 3.45 72.6 72.6 ###
2006-Jul-20 Thu 3.45 3.45 3.45 3.45 70.5 70.5 ###
2006-Jul-19 Wed 3.42 3.45 ### 3.45 ### ### ###
2006-Jul-18 Tue 3.42 3.42 3.42 3.42 73.2 73.2 0.2
2006-Jul-17 Mon 3.42 3.42 3.42 3.42 73.6 73.6 0.2
2006-Jul-14 Fri ### ### ### ### 11,328 0 78.2 78.2 0.0
2006-Jul-13 Thu ### ### ### ### 6,328 0 ### ### 0.0
2006-Jul-12 Wed 3.29 ### 3.29 ### 81.7 81.7 0.0
2006-Jul-11 Tue 0 0 0 0 0 0.0
2006-Jul-10 Mon 0 0 0 0 0 0.0
2006-Jul-07 Fri 3.25 ### 3.25 3.27 233,021 378,659 67.5 67.5 ###
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 3.2 3.2 3.2 3.2 65.2 65.2 0.2
2006-Jul-04 Tue ### ### 3.2 3.2 32,625 ### ### ### 0.2
2006-Jul-03 Mon 0 0 0 0 0 0.0
2006-Jun-30 Fri 3.2 ### 3.2 ### ### ### 0.0
2006-Jun-27 Tue ### ### 3.22 3.22 18.2 18.2 0.2
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri ### 3.4 ### ### 72.7 72.7 0.0
2006-Jun-22 Thu 3.4 3.4 ### ### ### ### 0.0
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue 0 0 0 0 0 0.0
2006-Jun-19 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2006-Jun-16 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
2006-Jun-15 Thu 3.4 3.4 3.4 3.4 62.7 62.7 0.2
2006-Jun-14 Wed 3.4 3.4 3.4 3.4 1,822 ### ### ### 0.2
2006-Jun-13 Tue 3.4 3.4 3.4 3.4 27,285 ### ### ### 0.2
2006-Jun-09 Fri ### ### ### ### ### ### 0.0
2006-Jun-08 Thu 0 0 0 0 0 0.0
2006-Jun-07 Wed 3.25 3.25 3.23 3.23 ### ### ###
2006-Jun-06 Tue 0 0 0 0 0 0.0
2006-Jun-05 Mon 3.2 3.2 ### ### ### ### 0.0
2006-Jun-02 Fri 0 0 0 0 0 0.0
2006-Jun-01 Thu 3.2 3.2 3.2 3.2 68.1 68.1 0.2
2006-May-31 Wed ### ### ### ### 68.7 68.7 0.0
2006-May-30 Tue ### ### ### ### 46,371 0 ### ### 0.0
2006-May-29 Mon ### 3.5 ### 3.5 97.7 97.7 0.3
2006-May-26 Fri 0 0 0 0 0 0.0
2006-May-25 Thu 3.2 3.2 ### ### ### ### 0.0
2006-May-24 Wed ### 3.27 ### 3.27 86.0 86.0 ###
2006-May-23 Tue 0 0 0 0 0 0.0
2006-May-22 Mon ### 3.25 ### 3.25 ### ### 0.2
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu ### ### ### ### ### ### 0.0
2006-May-17 Wed ### ### 3.29 ### ### ### 0.0
2006-May-16 Tue 3.25 ### 3.25 ### 84.7 84.7 0.0
2006-May-15 Mon ### ### 3.25 3.25 69,340 112,677 ### ### 0.2
2006-May-12 Fri 3.25 3.25 3.25 3.25 3,853 12,522 71.2 71.2 0.2
2006-May-11 Thu ### ### 3.25 3.25 2,375 3,859 ### ### 0.2
2006-May-10 Wed 3.2 3.25 3.2 3.25 80.1 80.1 0.2
2006-May-09 Tue 0 0 0 0 0 0.0
2006-May-08 Mon 3.25 ### 3.25 ### 14,680 23,855 78.1 78.1 0.0
2006-May-05 Fri ### ### 3.25 3.25 ### ### 0.2
2006-May-04 Thu 3.25 ### 3.25 3.25 ### ### 0.2
2006-May-03 Wed 0 0 0 0 0 0.0
2006-May-02 Tue ### 3 ### ### 177,520 266,280 ### ### 0.0
2006-May-01 Mon ### ### 2.85 ### 15,040 ### 81.6 81.6 0.0
2006-Apr-28 Fri ### ### ### ### 69.0 69.0 0.0
2006-Apr-27 Thu 2.86 2.86 2.85 2.85 ### ### ###
2006-Apr-26 Wed 2.8 2.8 2.8 2.8 18,824 ### ### ### 0.2
2006-Apr-24 Mon 2.87 2.87 2.8 2.8 42,187 ### 14.5 14.5 0.2
2006-Apr-21 Fri 2.87 2.87 2.87 2.87 ### ### ###
2006-Apr-20 Thu 2.88 2.88 2.87 2.87 33.7 33.7 ###
2006-Apr-19 Wed 0 0 0 0 0 0.0
2006-Apr-18 Tue 2.87 2.87 2.87 2.87 64.5 64.5 ###
2006-Apr-13 Thu ### ### 2.86 2.86 2,074 ### ### ### 0.2
2006-Apr-11 Tue 2.85 2.85 2.85 2.85 ### ### ###
2006-Apr-10 Mon ### ### ### ### 72.0 72.0 0.0
2006-Apr-07 Fri 3 3 ### ### ### ### 0.0
2006-Apr-06 Thu ### ### ### ### 63.4 63.4 0.0
2006-Apr-05 Wed 3 3 3 3 65.4 65.4 0.2
2006-Apr-04 Tue 3 3 3 3 ### ### 0.2
2006-Apr-03 Mon 2.85 2.85 2.85 2.85 782 2,228 63.4 63.4 ###
2006-Mar-31 Fri 2.87 ### 2.84 ### 83.0 83.0 0.0
2006-Mar-30 Thu ### ### ### ### ### ### 0.0
2006-Mar-29 Wed 0 0 0 0 0 0.0
2006-Mar-28 Tue 2.86 2.86 2.86 2.86 488 ### ### ### 0.2
2006-Mar-27 Mon ### ### ### ### 30.9 30.9 0.0
2006-Mar-24 Fri 0 0 0 0 0 0.0
2006-Mar-23 Thu ### ### ### ### 65.8 65.8 0.0
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### ### ### 0.0
2006-Mar-20 Mon 0 0 0 0 0 0.0
2006-Mar-17 Fri ### ### ### ### 9,250 0 68.2 68.2 0.0
2006-Mar-16 Thu 3 3 ### ### 2,470 ### ### ### 0.0
2006-Mar-15 Wed ### 3 ### 3 1,454,281 2,181,421 ### ### 0.2
2006-Mar-14 Tue 2.82 2.89 2.82 2.86 ### ### 0.2
2006-Mar-13 Mon 2.81 2.81 2.81 2.81 ### ### ###
2006-Mar-10 Fri 0 0 0 0 0 0.0
2006-Mar-09 Thu ### ### ### ### 63.7 63.7 0.0
2006-Mar-08 Wed 0 0 0 0 0 0.0
2006-Mar-07 Tue ### ### ### ### 68.1 68.1 0.0
2006-Mar-06 Mon 3 3 3 3 4,441 13,323 66.9 66.9 0.2
2006-Mar-03 Fri ### ### 3 ### 40,553 60,829 64.7 64.7 0.0
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 285,052 0 ### ### 0.0
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon 2.85 ### 2.85 ### 90.0 90.0 0.0
2006-Feb-24 Fri 2.85 2.85 2.85 2.85 64.7 64.7 ###
2006-Feb-23 Thu 2.82 2.82 2.82 2.82 ### ### ###
2006-Feb-22 Wed 2.85 2.85 2.8 2.85 14,088 ### 66.5 66.5 ###
2006-Feb-21 Tue 2.77 2.85 2.77 2.85 38,143 107,181 ### ### ###
2006-Feb-20 Mon 2.7 2.8 2.7 2.79 206,441 ### ### ### ###
2006-Feb-17 Fri ### 2.8 2.56 2.7 ### ### 0.2
2006-Feb-16 Thu 2.5 2.52 2.42 2.52 70,279 173,589 81.1 81.1 ###
2006-Feb-15 Wed 2.45 2.5 2.45 2.46 75.6 75.6 0.2
2006-Feb-14 Tue 2.5 2.5 2.45 2.49 74,526 184,451 33.1 33.1 0.2
2006-Feb-13 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2006-Feb-10 Fri 2.5 2.5 2.5 2.5 24,526 ### ### ### 0.2
2006-Feb-09 Thu 0 0 0 0 0 0.0
2006-Feb-08 Wed 2.49 2.5 2.49 2.5 ### ### 0.2
2006-Feb-07 Tue ### 2.5 ### 2.5 97.5 97.5 0.2
2006-Feb-06 Mon 2.25 ### 2.25 ### 83.0 83.0 0.0
2006-Feb-03 Fri 2.24 2.25 2.24 2.25 75.6 75.6 ###
2006-Feb-02 Thu 2.24 2.24 2.24 2.24 ### ### ###
2006-Feb-01 Wed 0 0 0 0 0 0.0
2006-Jan-31 Tue 2.2 2.22 2.2 2.22 20,782 45,928 ### ### 0.2
2006-Jan-30 Mon 2.2 2.2 2.2 2.2 71.4 71.4 0.2
2006-Jan-27 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
2006-Jan-25 Wed 2.2 2.24 2.2 2.24 81.2 81.2 ###
2006-Jan-24 Tue 2.2 2.2 2.2 2.2 68.8 68.8 0.2
2006-Jan-23 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
2006-Jan-20 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
2006-Jan-19 Thu 0 0 0 0 0 0.0
2006-Jan-18 Wed 0 0 0 0 0 0.0
2006-Jan-17 Tue ### ### ### ### 66.3 66.3 0.0
2006-Jan-16 Mon ### ### ### ### 69.9 69.9 0.0
2006-Jan-13 Fri 0 0 0 0 0 0.0
2006-Jan-12 Thu ### ### ### ### ### ### 0.0
2006-Jan-11 Wed 0 0 0 0 0 0.0
2006-Jan-10 Tue 0 0 0 0 0 0.0
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri 0 0 0 0 0 0.0
2006-Jan-05 Thu 0 0 0 0 0 0.0
2006-Jan-04 Wed ### ### ### ### 31,327 0 ### ### 0.0
2006-Jan-03 Tue ### ### ### ### 64.3 64.3 0.0
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu 0 0 0 0 0 0.0
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue 0 0 0 0 0 0.0
2005-Dec-23 Fri 0 0 0 0 0 0.0
2005-Dec-22 Thu 0 0 0 0 0 0.0
2005-Dec-21 Wed 0 0 0 0 0 0.0
2005-Dec-20 Tue 2.24 2.24 2.24 2.24 2,920 6,540 ### ### ###
2005-Dec-19 Mon 0 0 0 0 0 0.0
2005-Dec-16 Fri 2.2 2.24 ### 2.24 1,885 ### ### ### ###
2005-Dec-15 Thu 2.2 2.2 2.2 2.2 1,047 ### 74.1 74.1 0.2
2005-Dec-14 Wed 2.23 2.23 2.2 2.2 19.8 19.8 0.2
2005-Dec-13 Tue 2.24 2.24 2.23 2.23 ### ### ###
2005-Dec-12 Mon 0 0 0 0 0 0.0
2005-Dec-09 Fri 0 0 0 0 0 0.0
2005-Dec-08 Thu 2.2 2.2 2.2 2.2 47,770 ### ### ### 0.2
2005-Dec-07 Wed 2.25 2.25 2.25 2.25 68.0 68.0 ###
2005-Dec-06 Tue 2.2 2.25 2.2 2.25 87.3 87.3 ###
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri 0 0 0 0 0 0.0
2005-Dec-01 Thu 2.2 2.2 2.2 2.2 76.4 76.4 0.2
2005-Nov-30 Wed ### ### ### ### 31.7 31.7 0.0
2005-Nov-29 Tue 2.25 2.25 ### ### ### ### 0.0
2005-Nov-28 Mon 0 0 0 0 0 0.0
2005-Nov-25 Fri ### 2.2 ### 2.2 84.1 84.1 0.2
2005-Nov-24 Thu 0 0 0 0 0 0.0
2005-Nov-23 Wed ### ### ### ### 87.7 87.7 0.0
2005-Nov-22 Tue 0 0 0 0 0 0.0
2005-Nov-21 Mon 0 0 0 0 0 0.0
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 88.4 88.4 0.0
2005-Nov-15 Tue ### ### ### ### 10,557 0 ### ### 0.0
2005-Nov-14 Mon ### ### ### ### 33,929 0 69.0 69.0 0.0
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu ### ### ### ### ### ### 0.0
2005-Nov-09 Wed 0 0 0 0 0 0.0
2005-Nov-08 Tue ### ### ### ### 13.0 13.0 0.0
2005-Nov-07 Mon 2 2 ### 2 73.5 73.5 0.1
2005-Nov-04 Fri 0 0 0 0 0 0.0
2005-Nov-03 Thu 0 0 0 0 0 0.0
2005-Nov-02 Wed 2 2 2 2 1,480 ### 74.2 74.2 0.1
2005-Nov-01 Tue ### ### ### ### ### ### 0.0
2005-Oct-31 Mon ### ### ### ### 63.8 63.8 0.0
2005-Oct-28 Fri 0 0 0 0 0 0.0
2005-Oct-27 Thu ### ### ### ### 57,354 0 ### ### 0.0
2005-Oct-26 Wed ### ### ### ### ### ### 0.0
2005-Oct-25 Tue ### ### ### ### 7,973 0 ### ### 0.0
2005-Oct-24 Mon 0 0 0 0 0 0.0
2005-Oct-21 Fri ### ### ### ### 70.3 70.3 0.0
2005-Oct-20 Thu ### ### ### ### ### ### 0.0
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue 0 0 0 0 0 0.0
2005-Oct-17 Mon 0 0 0 0 0 0.0
2005-Oct-14 Fri 2 2 2 2 73.6 73.6 0.1
2005-Oct-13 Thu ### 2 ### 2 26,321 26,321 ### ### 0.1
2005-Oct-12 Wed ### ### ### ### 65.0 65.0 0.0
2005-Oct-11 Tue ### ### ### ### 24,923 0 ### ### 0.0
2005-Oct-10 Mon ### ### ### ### 1,557 0 ### ### 0.0
2005-Oct-07 Fri 0 0 0 0 0 0.0
2005-Oct-06 Thu ### ### 1.89 1.89 34.9 34.9 ###
2005-Oct-05 Wed ### ### 1.89 ### 30,373 ### 87.6 87.6 0.0
2005-Oct-04 Tue ### ### ### ### 163,375 0 ### ### 0.0
2005-Oct-03 Mon ### ### ### ### 3,875 0 ### ### 0.0
2005-Sep-30 Fri 0 0 0 0 0 0.0
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue 0 0 0 0 0 0.0
2005-Sep-26 Mon 0 0 0 0 0 0.0
2005-Sep-23 Fri ### ### ### ### 66.1 66.1 0.0
2005-Sep-22 Thu ### ### ### ### 65.0 65.0 0.0
2005-Sep-21 Wed ### ### ### ### ### ### 0.0
2005-Sep-20 Tue ### 2 ### 2 7,040 7,040 92.5 92.5 0.1
2005-Sep-19 Mon ### ### ### ### 12,270 0 ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 22.8 22.8 0.0
2005-Sep-15 Thu ### ### ### ### 12,750 0 ### ### 0.0
2005-Sep-14 Wed ### ### ### ### ### ### 0.0
2005-Sep-13 Tue ### ### ### ### 5.2 5.2 0.0
2005-Sep-12 Mon ### ### ### ### 69.1 69.1 0.0
2005-Sep-09 Fri 1.88 ### 1.88 ### ### ### 0.0
2005-Sep-08 Thu 1.87 1.87 1.87 1.87 0 ###
2005-Sep-07 Wed ### 1.87 1.86 1.87 68.1 68.1 ###
2005-Sep-06 Tue 1.855 1.855 1.855 1.855 ### ### 0.1
2005-Sep-05 Mon ### ### ### ### 2,625 0 ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 0 0.0
2005-Sep-01 Thu ### ### ### ### 0 0.0
2005-Aug-31 Wed ### 2 ### ### ### ### 0.0
2005-Aug-30 Tue 2 ### ### ### 12.8 12.8 0.0
2005-Aug-29 Mon ### 2 ### 2 96.7 96.7 0.1
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue 1.74 1.85 1.74 1.85 97.3 97.3 0.1
2005-Aug-22 Mon 1.7 1.7 1.7 1.7 ### ### ###
2005-Aug-19 Fri 1.7 1.7 1.7 1.7 0 ###
2005-Aug-18 Thu 1.7 1.7 1.7 1.7 76.2 76.2 ###
2005-Aug-17 Wed 1.75 1.75 1.75 1.75 0 0.1
2005-Aug-16 Tue 1.75 1.75 1.75 1.75 65.7 65.7 0.1
2005-Aug-15 Mon 1.7 1.7 1.7 1.7 6,121 ### 67.3 67.3 ###
2005-Aug-12 Fri ### ### ### ### 0 0.0
2005-Aug-11 Thu ### ### ### ### 2,751 0 62.9 62.9 0.0
2005-Aug-10 Wed ### ### ### ### 68.3 68.3 0.0
2005-Aug-09 Tue ### ### ### ### 70.3 70.3 0.0
2005-Aug-08 Mon ### ### ### ### 68.2 68.2 0.0
2005-Aug-05 Fri ### ### ### ### 31,225 0 81.2 81.2 0.0
2005-Aug-04 Thu ### ### ### ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 82.3 82.3 0.0
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 0 0.0
2005-Jul-29 Fri ### ### ### ### 0 0.0
2005-Jul-28 Thu ### ### ### ### 0 0.0
2005-Jul-27 Wed 1.56 ### 1.56 ### 86.9 86.9 0.0
2005-Jul-26 Tue 1.55 1.55 1.55 1.55 0 ###
2005-Jul-25 Mon 1.58 1.58 1.55 1.55 15.5 15.5 ###
2005-Jul-22 Fri 1.54 1.54 1.54 1.54 0 ###
2005-Jul-21 Thu 1.55 1.55 1.54 1.54 26.7 26.7 ###
2005-Jul-20 Wed 1.55 1.55 1.55 1.55 67.1 67.1 ###
2005-Jul-19 Tue 1.55 1.55 1.53 1.53 ### ### ###
2005-Jul-18 Mon ### ### ### ### 0 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 67.1 67.1 0.0
2005-Jul-13 Wed ### ### ### ### 0 0.0
2005-Jul-12 Tue ### ### ### ### 143 0 71.8 71.8 0.0
2005-Jul-11 Mon ### ### ### ### ### ### 0.0
2005-Jul-08 Fri ### ### ### ### 0 0.0
2005-Jul-07 Thu ### ### ### ### 0 0.0
2005-Jul-06 Wed ### ### ### ### 5,820 0 80.6 80.6 0.0
2005-Jul-05 Tue ### ### ### ### 19,180 0 68.3 68.3 0.0
2005-Jul-04 Mon 1.57 1.57 1.57 1.57 0 0.1
2005-Jul-01 Fri 1.57 1.57 1.57 1.57 0 0.1
2005-Jun-30 Thu 1.57 1.57 1.57 1.57 0 0.1
2005-Jun-29 Wed 1.57 1.57 1.57 1.57 73.1 73.1 0.1
2005-Jun-28 Tue 1.52 1.52 1.52 1.52 0 0.1
2005-Jun-27 Mon 1.5 1.52 1.5 1.52 5,981 ### ### ### 0.1
2005-Jun-24 Fri 1.52 1.53 1.48 1.48 14.1 14.1 0.1
2005-Jun-23 Thu 1.45 1.45 1.45 1.45 0 ###
2005-Jun-22 Wed 1.45 1.45 1.45 1.45 ### ### ###
2005-Jun-21 Tue 1.45 1.45 1.45 1.45 ### ### ###
2005-Jun-20 Mon 1.45 1.45 1.45 1.45 0 ###
2005-Jun-17 Fri 1.5 1.5 1.45 1.45 9.0 9.0 ###
2005-Jun-16 Thu 1.45 1.45 1.45 1.45 69.6 69.6 ###
2005-Jun-15 Wed 1.51 1.51 1.45 1.45 8.1 8.1 ###
2005-Jun-14 Tue 1.52 1.52 1.51 1.51 ### ### 0.1
2005-Jun-10 Fri 1.52 1.53 ### 1.53 10,650 8,147 ### ### ###
2005-Jun-09 Thu 1.53 1.53 1.53 1.53 350 ### 72.7 72.7 ###
2005-Jun-08 Wed 1.53 1.53 1.5 1.52 ### ### 0.1
2005-Jun-07 Tue 1.57 1.57 1.53 1.53 176,554 273,658 ### ### ###
2005-Jun-06 Mon 1.55 1.55 1.55 1.55 ### ### ###
2005-Jun-03 Fri 1.53 1.55 1.53 1.55 3,325 5,120 ### ### ###
2005-Jun-02 Thu 1.5 1.53 1.5 1.53 5,270 7,984 85.1 85.1 ###
2005-Jun-01 Wed 1.55 1.55 1.52 1.52 16.1 16.1 0.1
2005-May-31 Tue 1.5 1.55 1.47 1.47 ### ### ###
2005-May-30 Mon 1.51 1.51 1.49 1.49 ### ### ###
2005-May-27 Fri 1.53 1.53 1.53 1.53 0 ###
2005-May-26 Thu 1.53 1.53 1.53 1.53 0 ###
2005-May-25 Wed 1.53 1.53 1.53 1.53 0 ###
2005-May-24 Tue 1.53 1.53 1.53 1.53 0 ###
2005-May-23 Mon 1.53 1.53 1.53 1.53 67.3 67.3 ###
2005-May-20 Fri 1.5 1.53 1.5 1.53 17,340 26,270 ### ### ###
2005-May-19 Thu 1.55 1.55 1.55 1.55 970 ### 65.7 65.7 ###
2005-May-18 Wed 1.55 1.55 1.55 1.55 ### ### ###
2005-May-17 Tue 1.56 1.56 1.56 1.56 381,780 595,576 78.4 78.4 ###
2005-May-16 Mon 1.55 1.55 1.55 1.55 0 ###
2005-May-13 Fri 1.55 1.55 1.55 1.55 68.6 68.6 ###
2005-May-12 Thu ### ### 1.55 1.55 ### ### ###
2005-May-11 Wed 1.55 1.55 1.55 1.55 0 ###
2005-May-10 Tue 1.5 1.55 1.5 1.55 8,940 ### ### ### ###
2005-May-09 Mon 1.55 1.55 1.55 1.55 720 ### ### ### ###
2005-May-06 Fri 1.55 1.55 1.55 1.55 63.3 63.3 ###
2005-May-05 Thu 1.55 1.55 1.55 1.55 0 ###
2005-May-04 Wed 1.55 1.55 1.55 1.55 0 ###
2005-May-03 Tue 1.55 1.55 1.55 1.55 ### ### ###
2005-May-02 Mon 1.52 1.52 1.52 1.52 0 0.1
2005-Apr-29 Fri 1.52 1.52 1.52 1.52 ### ### 0.1
2005-Apr-28 Thu 1.52 1.52 1.52 1.52 74.0 74.0 0.1
2005-Apr-27 Wed 1.52 1.52 1.52 1.52 72.5 72.5 0.1
2005-Apr-26 Tue ### ### ### ### 0 0.0
2005-Apr-22 Fri 1.59 ### 1.59 ### 75.8 75.8 0.0
2005-Apr-21 Thu ### ### ### ### 0 0.0
2005-Apr-20 Wed ### ### ### ### 0 0.0
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon ### ### 1.58 1.58 ### ### 0.1
2005-Apr-15 Fri ### ### ### ### ### ### 0.0
2005-Apr-14 Thu ### ### ### ### ### ### 0.0
2005-Apr-13 Wed ### ### ### ### 0 0.0
2005-Apr-12 Tue 1.53 ### 1.53 ### 97.4 97.4 0.0
2005-Apr-11 Mon ### ### ### ### 77.6 77.6 0.0
2005-Apr-08 Fri 1.7 1.7 1.7 1.7 ### ### ###
2005-Apr-07 Thu 1.7 1.7 1.7 1.7 ### ### ###
2005-Apr-06 Wed 1.7 1.7 1.7 1.7 ### ### ###
2005-Apr-05 Tue 1.7 1.7 1.7 1.7 0 ###
2005-Apr-04 Mon 1.7 1.7 1.7 1.7 76.8 76.8 ###
2005-Apr-01 Fri 1.7 1.73 1.7 1.7 65.0 65.0 ###
2005-Mar-31 Thu 1.7 1.7 1.7 1.7 0 ###
2005-Mar-30 Wed 1.7 1.7 1.7 1.7 ### ### ###
2005-Mar-29 Tue 1.73 1.75 ### 1.7 430,670 ### 32.8 32.8 ###
2005-Mar-24 Thu 1.75 1.75 1.75 1.75 77.7 77.7 0.1
2005-Mar-23 Wed 1.7 1.72 1.7 1.72 213,540 365,153 86.2 86.2 0.1
2005-Mar-22 Tue 1.7 1.72 ### 1.72 84.5 84.5 0.1
2005-Mar-21 Mon 1.7 1.71 1.7 1.71 ### ### 0.1
2005-Mar-18 Fri 1.72 1.72 1.72 1.72 0 0.1
2005-Mar-17 Thu 1.7 1.72 1.7 1.72 83.1 83.1 0.1
2005-Mar-16 Wed 1.74 1.74 1.72 1.72 25.2 25.2 0.1
2005-Mar-15 Tue 1.7 1.72 1.7 1.72 80.8 80.8 0.1
2005-Mar-14 Mon ### ### ### ### 0 0.0
2005-Mar-11 Fri ### ### ### ### 17,150 0 ### ### 0.0
2005-Mar-10 Thu ### ### ### ### 0 0.0
2005-Mar-09 Wed ### ### ### ### 0 0.0
2005-Mar-08 Tue ### ### ### ### 68.8 68.8 0.0
2005-Mar-07 Mon ### ### ### ### 79.0 79.0 0.0
2005-Mar-04 Fri 1.7 1.7 1.7 1.7 0 ###
2005-Mar-03 Thu ### 1.7 ### 1.7 19,180 ### 89.1 89.1 ###
2005-Mar-02 Wed ### ### ### ### 46,846 0 24.4 24.4 0.0
2005-Mar-01 Tue 1.7 1.7 1.7 1.7 0 ###
2005-Feb-28 Mon ### 1.7 ### 1.7 82.7 82.7 ###
2005-Feb-25 Fri ### ### ### ### 270,740 0 ### ### 0.0
2005-Feb-24 Thu 1.7 1.7 ### ### ### ### 0.0
2005-Feb-23 Wed ### 1.72 ### 1.72 14,320 ### 95.0 95.0 0.1
2005-Feb-22 Tue ### ### ### ### 1,141,875 0 75.8 75.8 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu 1.55 1.55 1.55 1.55 0 ###
2005-Feb-16 Wed ### ### 1.55 1.55 ### ### ###
2005-Feb-15 Tue ### ### ### ### 73.7 73.7 0.0
2005-Feb-14 Mon 1.55 1.55 1.55 1.55 ### ### ###
2005-Feb-11 Fri 1.55 1.55 1.55 1.55 65.8 65.8 ###
2005-Feb-10 Thu 1.5 1.5 1.5 1.5 0 0.1
2005-Feb-09 Wed 1.5 1.5 1.5 1.5 73.8 73.8 0.1
2005-Feb-08 Tue 1.55 1.55 1.5 1.5 12.0 12.0 0.1
2005-Feb-07 Mon 1.55 1.55 1.55 1.55 ### ### ###
2005-Feb-04 Fri ### ### ### ### 0 0.0
2005-Feb-03 Thu 1.55 ### 1.55 ### ### ### 0.0
2005-Feb-02 Wed 1.5 1.5 1.5 1.5 0 0.1
2005-Feb-01 Tue 1.5 1.5 1.5 1.5 68.0 68.0 0.1
2005-Jan-31 Mon 1.5 1.5 1.5 1.5 0 0.1
2005-Jan-28 Fri 1.5 1.5 1.5 1.5 70.0 70.0 0.1
2005-Jan-27 Thu 1.55 1.55 1.55 1.55 16,629 25,774 ### ### ###
2005-Jan-25 Tue 1.5 1.55 1.5 1.55 93.3 93.3 ###
2005-Jan-24 Mon 1.45 1.45 1.45 1.45 0 ###
2005-Jan-21 Fri 1.45 1.45 1.45 1.45 67.7 67.7 ###
2005-Jan-20 Thu 1.53 1.53 1.5 1.5 8,880 13,453 14.1 14.1 0.1
2005-Jan-19 Wed 1.5 1.51 1.5 1.5 75.6 75.6 0.1
2005-Jan-18 Tue 1.5 1.5 1.5 1.5 74.6 74.6 0.1
2005-Jan-17 Mon 1.41 1.41 ### 1.4 13,742 9,688 25.0 25.0 ###
2005-Jan-14 Fri 1.5 1.5 1.5 1.5 49 73 72.0 72.0 0.1
2005-Jan-13 Thu 1.53 1.53 1.5 1.5 14.9 14.9 0.1
2005-Jan-12 Wed 1.55 1.55 1.55 1.55 49 75 ### ### ###
2005-Jan-11 Tue 1.51 1.51 1.5 1.5 6,049 ### ### ### 0.1
2005-Jan-10 Mon 1.5 1.5 1.5 1.5 0 0.1
2005-Jan-07 Fri 1.5 1.5 1.5 1.5 0 0.1
2005-Jan-06 Thu 1.55 1.55 1.5 1.5 5.6 5.6 0.1
2005-Jan-05 Wed 1.55 1.55 1.55 1.55 0 ###
2005-Jan-04 Tue 1.55 1.55 1.55 1.55 0 ###
2004-Dec-31 Fri 1.55 1.55 1.55 1.55 0 ###
2004-Dec-30 Thu 1.55 1.55 1.55 1.55 0 ###
2004-Dec-29 Wed 1.55 1.55 1.55 1.55 72.7 72.7 ###
2004-Dec-24 Fri 1.55 1.55 1.55 1.55 0 ###
2004-Dec-23 Thu 1.56 1.56 1.55 1.55 ### ### ###
2004-Dec-22 Wed 1.55 1.55 1.55 1.55 ### ### ###
2004-Dec-21 Tue 1.55 1.55 1.55 1.55 ### ### ###
2004-Dec-20 Mon 1.55 1.55 1.55 1.55 0 ###
2004-Dec-17 Fri 1.55 1.55 1.55 1.55 65.2 65.2 ###
2004-Dec-16 Thu 1.55 1.55 1.55 1.55 ### ### ###
2004-Dec-15 Wed 1.52 1.55 1.5 1.55 85.2 85.2 ###
2004-Dec-14 Tue 1.52 1.55 1.52 1.55 87.1 87.1 ###
2004-Dec-13 Mon 1.52 1.52 1.5 1.5 ### ### 0.1
2004-Dec-10 Fri 1.53 1.53 1.53 1.53 0 ###
2004-Dec-09 Thu 1.53 1.53 1.53 1.53 157,442 240,886 74.1 74.1 ###
2004-Dec-08 Wed 1.55 1.55 1.55 1.55 0 ###
2004-Dec-07 Tue 1.55 1.55 1.55 1.55 0 ###
2004-Dec-06 Mon 1.56 1.56 1.55 1.55 6,555 ### 34.3 34.3 ###
2004-Dec-03 Fri 1.56 1.56 1.56 1.56 0 ###
2004-Dec-02 Thu ### ### 1.56 1.56 ### ### ###
2004-Dec-01 Wed ### ### ### ### 72.6 72.6 0.0
2004-Nov-30 Tue ### ### ### ### 68.7 68.7 0.0
2004-Nov-29 Mon ### ### ### ### 70.2 70.2 0.0
2004-Nov-26 Fri ### ### ### ### 7,223 0 ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 244,470 0 75.6 75.6 0.0
2004-Nov-24 Wed ### ### ### ### 11,320 0 ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 8,687 0 ### ### 0.0
2004-Nov-22 Mon ### ### ### ### 0 0.0
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 14,350 0 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 740 0 ### ### 0.0
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 67.1 67.1 0.0
2004-Nov-12 Fri ### ### ### ### 14,750 0 65.9 65.9 0.0
2004-Nov-11 Thu ### ### ### ### 750 0 ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 88,770 0 26.5 26.5 0.0
2004-Nov-09 Tue 1.54 1.55 1.54 1.55 ### ### ###
2004-Nov-08 Mon 1.55 1.55 1.55 1.55 0 ###
2004-Nov-05 Fri 1.55 1.55 1.55 1.55 0 ###
2004-Nov-04 Thu 1.55 1.55 1.55 1.55 ### ### ###
2004-Nov-03 Wed 1.55 1.55 1.55 1.55 66.4 66.4 ###
2004-Nov-02 Tue 1.55 1.55 1.55 1.55 ### ### ###
2004-Nov-01 Mon 1.55 1.55 1.55 1.55 71.5 71.5 ###
2004-Oct-29 Fri 1.51 1.51 1.51 1.51 0 0.1
2004-Oct-28 Thu 1.52 1.52 1.51 1.51 ### ### 0.1
2004-Oct-27 Wed ### ### 1.5 1.5 2.8 2.8 0.1
2004-Oct-26 Tue 1.52 1.52 1.52 1.52 0 0.1
2004-Oct-25 Mon 1.52 1.52 1.51 1.52 72.5 72.5 0.1
2004-Oct-22 Fri 1.5 1.5 1.5 1.5 0 0.1
2004-Oct-21 Thu 1.5 1.52 1.5 1.5 ### ### 0.1
2004-Oct-20 Wed 1.5 1.58 1.5 1.58 95.4 95.4 0.1
2004-Oct-19 Tue 1.5 1.5 1.5 1.5 0 0.1
2004-Oct-18 Mon ### ### 1.4 1.5 ### ### 0.1
2004-Oct-15 Fri ### ### ### ### 10.1 10.1 0.0
2004-Oct-14 Thu 1.55 ### 1.55 ### 31,550 24,451 ### ### 0.0
2004-Oct-13 Wed 1.53 1.55 1.53 1.55 9,453 14,557 ### ### ###
2004-Oct-12 Tue 1.5 1.53 1.5 1.53 ### ### ###
2004-Oct-11 Mon 1.48 1.5 1.45 1.5 146,524 216,122 80.7 80.7 0.1
2004-Oct-08 Fri 1.45 1.48 1.45 1.48 85.5 85.5 0.1
2004-Oct-07 Thu 1.45 1.45 1.45 1.45 ### ### ###
2004-Oct-06 Wed 1.45 1.5 1.45 1.5 ### ### 0.1
2004-Oct-05 Tue 1.45 1.5 1.44 1.5 641,650 943,225 ### ### 0.1
2004-Oct-04 Mon ### ### ### ### 93.7 93.7 0.0
2004-Oct-01 Fri 1.25 1.25 1.25 1.25 0 ###
2004-Sep-30 Thu 1.24 1.25 1.24 1.25 ### ### ###
2004-Sep-29 Wed 1.25 1.25 1.25 1.25 0 ###
2004-Sep-28 Tue 1.25 1.25 1.25 1.25 0 ###
2004-Sep-27 Mon 1.25 1.25 1.25 1.25 ### ### ###
2004-Sep-24 Fri 1.25 1.25 1.25 1.25 74.0 74.0 ###
2004-Sep-23 Thu 1.23 1.24 1.23 1.24 ### ### 0.1
2004-Sep-22 Wed 1.21 1.22 1.21 1.22 ### ### 0.1
2004-Sep-21 Tue 1.23 1.23 1.23 1.23 0 0.1
2004-Sep-20 Mon 1.23 1.24 1.23 1.23 72.4 72.4 0.1
2004-Sep-17 Fri 1.25 1.25 1.22 1.22 10.5 10.5 0.1
2004-Sep-16 Thu 1.23 1.25 1.22 1.22 ### ### 0.1
2004-Sep-15 Wed 1.24 1.24 1.24 1.24 ### ### 0.1
2004-Sep-14 Tue 1.2 1.25 1.2 1.25 92.7 92.7 ###
2004-Sep-13 Mon 1.22 1.22 1.2 1.2 18.9 18.9 0.1
2004-Sep-10 Fri 1.24 1.24 1.2 1.2 8.5 8.5 0.1
2004-Sep-09 Thu 1.25 1.25 1.25 1.25 750 ### ### ### ###
2004-Sep-08 Wed 1.21 1.25 1.21 1.25 93.1 93.1 ###
2004-Sep-07 Tue 1.22 1.22 1.21 1.21 ### ### ###
2004-Sep-06 Mon 1.25 1.25 1.22 1.23 18.2 18.2 0.1
2004-Sep-03 Fri 1.25 1.25 1.2 1.22 49,450 60,576 10.3 10.3 0.1
2004-Sep-02 Thu 1.27 1.27 1.2 1.25 20.3 20.3 ###
2004-Sep-01 Wed ### ### 1.28 1.28 ### ### ###
2004-Aug-31 Tue 1.2 1.25 1.2 1.25 ### ### ###
2004-Aug-30 Mon 1.2 1.2 1.2 1.2 ### ### 0.1
2004-Aug-27 Fri 1.2 1.2 1.2 1.2 13,343 ### ### ### 0.1
2004-Aug-26 Thu 1.2 1.22 ### 1.2 70.6 70.6 0.1
2004-Aug-25 Wed ### ### ### ### 13.3 13.3 0.0
2004-Aug-24 Tue ### 1.2 ### 1.2 381,650 ### ### ### 0.1
2004-Aug-23 Mon ### ### ### ### ### ### 0.0
2004-Aug-20 Fri ### 1 ### 1 36,250 18,125 94.2 94.2 ###
2004-Aug-19 Thu ### 1 ### 1 13,750 6,875 ### ### ###
2004-Aug-18 Wed ### ### 0.88 ### 139,350 ### 75.6 75.6 0.0
2004-Aug-17 Tue 0.89 ### 0.89 ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 0 0.0
2004-Aug-13 Fri ### ### ### ### 0 0.0
2004-Aug-12 Thu ### ### ### ### 39,550 0 83.4 83.4 0.0
2004-Aug-11 Wed 0.86 0.86 0.86 0.86 420 ### 71.4 71.4 ###
2004-Aug-10 Tue 0.87 0.87 0.86 0.86 17,580 ### ### ### ###
2004-Aug-09 Mon 0.85 0.85 0.85 0.85 0 ###
2004-Aug-06 Fri 0.85 0.85 0.85 0.85 0 ###
2004-Aug-05 Thu 0.89 0.89 0.85 0.85 5.3 5.3 ###
2004-Aug-04 Wed ### ### ### ### 0 0.0
2004-Aug-03 Tue ### ### ### ### 0 0.0
2004-Aug-02 Mon ### ### ### ### 0 0.0
2004-Jul-30 Fri 0.85 ### 0.85 ### 95.9 95.9 0.0
2004-Jul-29 Thu 0.88 0.88 0.85 0.85 ### ### ###
2004-Jul-28 Wed ### ### ### ### 0 0.0
2004-Jul-27 Tue ### ### ### ### 10,725 0 ### ### 0.0
2004-Jul-26 Mon 0.88 0.88 0.88 0.88 74.4 74.4 0.1
2004-Jul-23 Fri 0.88 0.88 0.85 0.88 ### ### 0.1
2004-Jul-22 Thu 0.86 0.86 0.85 0.85 ### ### ###
2004-Jul-21 Wed ### ### ### ### 14,159 0 ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 13,252 0 ### ### 0.0
2004-Jul-19 Mon 0.85 0.85 0.85 0.85 0 ###
2004-Jul-16 Fri 0.83 0.85 0.83 0.85 88.8 88.8 ###
2004-Jul-15 Thu 0.82 0.82 0.81 0.82 73.4 73.4 0.1
2004-Jul-14 Wed 0.75 0.75 0.75 0.75 0 ###
2004-Jul-13 Tue 0.75 0.75 0.75 0.75 0 ###
2004-Jul-12 Mon 0.75 0.75 0.75 0.75 0 ###
2004-Jul-09 Fri 0.75 0.75 0.75 0.75 0 ###
2004-Jul-08 Thu 0.75 0.75 0.75 0.75 0 ###
2004-Jul-07 Wed 0.75 0.75 0.75 0.75 0 ###
2004-Jul-06 Tue 0.75 0.75 0.75 0.75 32,755 ### ### ### ###
2004-Jul-05 Mon 0.8 0.8 0.8 0.8 0 0.1
2004-Jul-02 Fri 0.8 0.8 0.8 0.8 28,756 ### ### ### 0.1
2004-Jul-01 Thu 0.8 0.81 0.8 0.8 ### ### 0.1
2004-Jun-30 Wed 0.8 0.8 0.8 0.8 0 0.1
2004-Jun-29 Tue 0.79 0.8 0.79 0.8 81.9 81.9 0.1
2004-Jun-28 Mon 0.78 0.78 0.76 0.78 74.2 74.2 0.1
2004-Jun-25 Fri 0.78 0.78 0.78 0.78 0 0.1
2004-Jun-24 Thu 0.78 0.78 0.78 0.78 ### ### 0.1
2004-Jun-23 Wed 0.76 0.76 0.76 0.76 0 0.1
2004-Jun-22 Tue 0.76 0.76 0.76 0.76 ### ### 0.1
2004-Jun-21 Mon 0.76 0.78 0.74 0.78 31,552 23,979 89.7 89.7 0.1
2004-Jun-18 Fri 0.76 0.76 0.76 0.76 71.7 71.7 0.1
2004-Jun-17 Thu 0.76 0.76 0.76 0.76 13,448 10,220 67.5 67.5 0.1
2004-Jun-16 Wed 0.74 0.76 0.74 0.76 ### ### 0.1
2004-Jun-15 Tue 0.7 0.7 0.7 0.7 0 ###
2004-Jun-11 Fri 0.7 0.7 0.7 0.7 0 ###
2004-Jun-10 Thu 0.7 0.7 0.7 0.7 0 ###
2004-Jun-09 Wed 0.7 0.7 0.7 0.7 ### ### ###
2004-Jun-08 Tue 0.7 0.7 0.7 0.7 74.8 74.8 ###
2004-Jun-07 Mon 0.7 0.7 0.7 0.7 0 ###
2004-Jun-04 Fri ### 0.7 ### 0.7 91.1 91.1 ###
2004-Jun-03 Thu 0.7 0.7 0.7 0.7 74.2 74.2 ###
2004-Jun-02 Wed 0.7 0.7 ### 0.7 69.5 69.5 ###
2004-Jun-01 Tue 0.7 0.7 ### ### ### ### 0.0
2004-May-31 Mon 0.7 0.7 0.7 0.7 ### ### ###
2004-May-28 Fri ### 0.7 ### 0.7 75.2 75.2 ###
2004-May-27 Thu ### ### ### ### 64.3 64.3 0.0
2004-May-26 Wed ### ### ### ### 90.2 90.2 0.0
2004-May-25 Tue ### ### ### ### 0 0.0
2004-May-24 Mon ### ### ### ### 76.7 76.7 0.0
2004-May-21 Fri ### ### ### ### 66.5 66.5 0.0
2004-May-20 Thu ### ### ### ### 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### 74.0 74.0 0.0
2004-May-18 Tue 0.7 0.7 ### ### ### ### 0.0
2004-May-17 Mon 0.72 0.72 ### 0.7 ### ### ###
2004-May-14 Fri 0.73 0.73 0.73 0.73 75.8 75.8 0.1
2004-May-13 Thu 0.73 0.73 0.73 0.73 75.5 75.5 0.1
2004-May-12 Wed 0.73 0.73 0.73 0.73 12,740 ### ### ### 0.1
2004-May-11 Tue 0.73 0.73 0.73 0.73 71.2 71.2 0.1
2004-May-10 Mon 0.73 0.74 0.73 0.74 ### ### 0.1
2004-May-07 Fri 0.73 0.73 0.73 0.73 74.4 74.4 0.1
2004-May-06 Thu 0.73 0.73 0.73 0.73 ### ### 0.1
2004-May-05 Wed 0.73 0.73 0.73 0.73 ### ### 0.1
2004-May-04 Tue 0.75 0.75 0.73 0.73 33,059 ### 13.8 13.8 0.1
2004-May-03 Mon 0.76 0.76 0.76 0.76 412,785 ### 78.6 78.6 0.1
2004-Apr-30 Fri 0.76 0.79 0.76 0.79 57,853 ### 91.7 91.7 ###
2004-Apr-29 Thu 0.76 0.76 0.76 0.76 79.6 79.6 0.1
2004-Apr-28 Wed 0.78 0.78 0.78 0.78 ### ### 0.1
2004-Apr-27 Tue 0.77 0.78 0.77 0.78 ### ### 0.1
2004-Apr-23 Fri 0.77 0.77 0.77 0.77 67.6 67.6 0.1
2004-Apr-22 Thu 0.78 0.78 0.77 0.77 ### ### 0.1
2004-Apr-21 Wed 0.79 0.8 0.79 0.8 ### ### 0.1
2004-Apr-20 Tue 0.76 0.8 0.76 0.8 ### ### 0.1
2004-Apr-19 Mon 0.76 0.76 0.76 0.76 ### ### 0.1
2004-Apr-16 Fri 0.76 0.76 0.75 0.75 21.7 21.7 ###
2004-Apr-15 Thu 0.76 0.76 0.75 0.76 ### ### 0.1
2004-Apr-14 Wed 0.77 0.77 0.76 0.76 65,150 ### ### ### 0.1
2004-Apr-13 Tue 0.75 0.76 0.75 0.76 84.5 84.5 0.1
2004-Apr-08 Thu 0.76 0.76 0.75 0.75 17.2 17.2 ###
2004-Apr-07 Wed 0.78 0.82 0.76 0.76 38,671 30,550 ### ### 0.1
2004-Apr-06 Tue 0.78 0.8 0.78 0.8 91.6 91.6 0.1
2004-Apr-05 Mon 0.79 0.79 0.78 0.78 9,584 7,523 22.1 22.1 0.1
2004-Apr-02 Fri 0.79 0.79 0.78 0.79 ### ### ###
2004-Apr-01 Thu 0.8 0.8 0.8 0.8 ### ### 0.1
2004-Mar-31 Wed 0.8 0.82 0.8 0.8 68.6 68.6 0.1
2004-Mar-30 Tue 0.82 0.82 0.81 0.81 ### ### 0.1
2004-Mar-29 Mon 0.78 0.83 0.78 0.82 94.9 94.9 0.1
2004-Mar-25 Thu 0.75 0.77 0.75 0.76 917,558 697,344 ### ### 0.1
2004-Mar-24 Wed 0.77 0.77 0.75 0.76 22.7 22.7 0.1
2004-Mar-23 Tue 0.78 0.79 0.77 0.77 107,547 83,886 24.7 24.7 0.1
2004-Mar-22 Mon 0.75 0.79 0.75 0.79 97.0 97.0 ###
2004-Mar-19 Fri 0.74 0.75 0.74 0.75 78.6 78.6 ###
2004-Mar-18 Thu 0.72 0.73 0.72 0.73 82.9 82.9 0.1
2004-Mar-17 Wed 0.73 0.74 0.72 0.73 67.8 67.8 0.1
2004-Mar-16 Tue 0.72 0.73 0.71 0.72 ### ### ###
2004-Mar-15 Mon 0.7 0.76 ### 0.74 3,021,429 1,148,143 96.9 96.9 0.1
2004-Mar-05 Fri 1.7 1.7 1.7 1.7 0 ###

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-22 01:14:54 thru 2024-05-22 01:14:55 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000