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 Sat 24-Apr-20 06:33:14 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

(MSF) MSF SUGAR LIMITED Daily Prices...

     Prev Section TOC    Company Info for MSF    Limits Next Section


Company Details for (MSF) MSF SUGAR LIMITED

Listing Code MSF
Listing Name MSF SUGAR LIMITED
GICS Sector Food Beverage & Tobacco
ISIN Name MARYBOROUGH SUGAR
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MSF9


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for MSF .. Thursday 1st March 2012

MSF 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 14.75 3,195,048 ###


Font Format Legend

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


End of day Prices (full format),

4800 Days for (MSF) MSF SUGAR LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.03
2012-Mar-16 Fri ### ### ### ### 0 0.0
2012-Mar-15 Thu ### ### ### ### 0 0.0
2012-Mar-14 Wed ### ### ### ### 0 0.0
2012-Mar-13 Tue ### ### ### ### 0 0.0
2012-Mar-12 Mon ### ### ### ### 0 0.0
2012-Mar-09 Fri ### ### ### ### 0 0.0
2012-Mar-08 Thu ### ### ### ### 0 0.0
2012-Mar-07 Wed ### ### ### ### 0 0.0
2012-Mar-06 Tue ### ### ### ### 0 0.0
2012-Mar-05 Mon ### ### ### ### 0 0.0
2012-Mar-02 Fri ### ### ### ### 0 0.0
2012-Mar-01 Thu 4.4 4.4 4.27 ### ### ### 0.0
2012-Feb-29 Wed 4.41 4.41 4.41 4.41 773 ### ### ### ###
2012-Feb-28 Tue 4.42 4.42 4.42 4.42 0 0.3
2012-Feb-27 Mon 4.42 4.42 4.42 4.42 0 0.3
2012-Feb-24 Fri 4.43 4.44 4.42 4.42 ### ### 0.3
2012-Feb-23 Thu 4.43 4.44 4.43 4.44 73.4 73.4 0.3
2012-Feb-22 Wed 4.45 4.46 4.43 4.43 17,984 ### 24.3 24.3 ###
2012-Feb-21 Tue 4.45 4.46 4.45 4.45 64.8 64.8 0.3
2012-Feb-20 Mon 4.45 4.45 4.45 4.45 66.0 66.0 0.3
2012-Feb-17 Fri 4.45 4.46 4.45 4.46 57,529 ### ### ### 0.3
2012-Feb-16 Thu 4.45 4.46 4.45 4.46 570,555 2,541,822 79.3 79.3 0.3
2012-Feb-15 Wed 4.45 4.46 4.45 4.46 66,156 294,724 72.6 72.6 0.3
2012-Feb-14 Tue 4.45 4.46 4.45 4.45 77.2 77.2 0.3
2012-Feb-13 Mon 4.45 4.46 4.45 4.46 513,374 2,287,081 69.3 69.3 0.3
2012-Feb-10 Fri 4.43 4.46 4.43 4.45 75.9 75.9 0.3
2012-Feb-09 Thu 4.44 4.44 4.43 4.44 70.6 70.6 0.3
2012-Feb-08 Wed 4.44 4.44 4.43 4.44 66,086 ### 65.3 65.3 0.3
2012-Feb-07 Tue 4.43 4.44 4.43 4.44 ### ### 0.3
2012-Feb-06 Mon 4.44 4.44 4.42 4.42 52,448 232,344 27.9 27.9 0.3
2012-Feb-03 Fri 4.43 4.44 4.43 4.44 71.5 71.5 0.3
2012-Feb-02 Thu 4.44 4.44 4.43 4.44 69.2 69.2 0.3
2012-Feb-01 Wed 4.44 4.45 4.43 4.44 ### ### 0.3
2012-Jan-31 Tue 4.43 4.44 4.43 4.43 71.8 71.8 ###
2012-Jan-30 Mon 4.43 4.44 4.43 4.43 ### ### ###
2012-Jan-27 Fri 4.45 4.45 4.42 4.42 21.3 21.3 0.3
2012-Jan-25 Wed 4.44 4.45 4.43 4.44 ### ### 0.3
2012-Jan-24 Tue 4.45 4.45 4.44 4.44 186,777 830,223 ### ### 0.3
2012-Jan-23 Mon 4.44 4.45 4.44 4.45 ### ### 0.3
2012-Jan-20 Fri 4.45 4.45 4.44 4.45 70.2 70.2 0.3
2012-Jan-19 Thu 4.45 4.45 4.44 4.45 79,258 ### ### ### 0.3
2012-Jan-18 Wed 4.45 4.46 4.44 4.45 516,923 ### 69.9 69.9 0.3
2012-Jan-17 Tue 4.44 4.46 4.44 4.46 ### ### 0.3
2012-Jan-16 Mon 4.44 4.45 4.44 4.45 ### ### 0.3
2012-Jan-13 Fri 4.45 4.45 4.44 4.44 28.1 28.1 0.3
2012-Jan-12 Thu 4.45 4.46 4.44 4.45 ### ### 0.3
2012-Jan-11 Wed 4.45 4.45 4.44 4.45 263,170 ### ### ### 0.3
2012-Jan-10 Tue 4.46 4.46 4.45 4.45 234,420 1,044,341 ### ### 0.3
2012-Jan-09 Mon 4.45 4.46 4.44 4.46 ### ### 0.3
2012-Jan-06 Fri 4.46 4.47 4.45 4.45 31.6 31.6 0.3
2012-Jan-05 Thu 4.45 4.46 4.45 4.46 ### ### 0.3
2012-Jan-04 Wed 4.44 4.47 4.44 4.45 215,370 959,473 63.9 63.9 0.3
2012-Jan-03 Tue 4.43 4.44 4.43 4.44 255,853 ### ### ### 0.3
2011-Dec-30 Fri 4.42 4.44 4.42 4.43 ### ### ###
2011-Dec-29 Thu 4.41 4.43 4.41 4.43 259,343 ### 79.0 79.0 ###
2011-Dec-28 Wed 4.42 4.42 4.41 4.41 59,957 ### ### ### ###
2011-Dec-23 Fri 4.42 4.43 4.42 4.42 ### ### 0.3
2011-Dec-22 Thu 4.42 4.43 4.42 4.43 211,772 ### ### ### ###
2011-Dec-21 Wed 4.42 4.43 4.41 4.42 740,381 3,272,484 68.6 68.6 0.3
2011-Dec-20 Tue 4.41 4.43 4.41 4.43 364,125 ### 77.6 77.6 ###
2011-Dec-19 Mon 4.44 4.44 4.42 4.42 55.9 55.9 0.3
2011-Dec-16 Fri 4.44 4.44 4.44 4.44 71.7 71.7 0.3
2011-Dec-15 Thu 4.45 4.45 4.44 4.45 77.4 77.4 0.3
2011-Dec-14 Wed 4.46 4.46 4.43 4.45 ### ### 0.3
2011-Dec-13 Tue 4.46 4.47 4.45 4.46 ### ### 0.3
2011-Dec-12 Mon 4.47 4.48 4.46 4.46 287,487 ### ### ### 0.3
2011-Dec-09 Fri 4.47 4.47 4.47 4.47 31,455 ### 75.0 75.0 ###
2011-Dec-08 Thu 4.48 4.48 4.46 4.47 ### ### ###
2011-Dec-07 Wed 4.48 4.48 4.47 4.47 29.8 29.8 ###
2011-Dec-06 Tue 4.47 4.47 4.46 4.47 79,353 ### 79.6 79.6 ###
2011-Dec-05 Mon 4.47 4.48 4.46 4.46 42,956 ### ### ### 0.3
2011-Dec-02 Fri 4.46 4.48 ### 4.46 64.4 64.4 0.3
2011-Dec-01 Thu 4.45 4.47 4.45 4.47 35,449 ### 75.3 75.3 ###
2011-Nov-30 Wed 4.46 4.46 4.45 4.46 4,526 ### ### ### 0.3
2011-Nov-29 Tue 4.45 4.47 4.45 4.46 403,341 ### 73.0 73.0 0.3
2011-Nov-28 Mon 4.45 4.46 4.44 4.44 ### ### 0.3
2011-Nov-25 Fri 4.45 4.46 4.44 4.45 91,446 ### ### ### 0.3
2011-Nov-24 Thu 4.47 4.47 4.44 4.46 ### ### 0.3
2011-Nov-23 Wed 4.47 4.49 4.46 4.46 115,884 518,580 43.2 43.2 0.3
2011-Nov-22 Tue 4.5 4.52 4.46 4.46 266,789 1,197,882 ### ### 0.3
2011-Nov-21 Mon 4.47 4.49 4.45 4.48 330,472 ### 79.5 79.5 ###
2011-Nov-18 Fri 4.5 4.5 4.46 4.47 239,956 ### 27.6 27.6 ###
2011-Nov-17 Thu 4.47 4.5 4.45 4.49 70.9 70.9 ###
2011-Nov-16 Wed 4.42 4.48 4.42 4.46 ### ### 0.3
2011-Nov-15 Tue 4.41 4.43 4.41 4.41 72.4 72.4 ###
2011-Nov-14 Mon 4.41 4.43 4.41 4.41 76.6 76.6 ###
2011-Nov-11 Fri 4.4 4.42 4.4 4.4 477,274 2,104,778 ### ### 0.3
2011-Nov-10 Thu 4.4 4.42 4.4 4.4 2,149,476 9,479,189 66.9 66.9 0.3
2011-Nov-09 Wed ### 4.45 ### 4.41 2,657,251 5,912,383 71.2 71.2 ###
2011-Nov-08 Tue 3.4 3.4 3.4 3.4 0 0.2
2011-Nov-07 Mon 3.4 3.4 3.4 3.4 0 0.2
2011-Nov-04 Fri ### 3.49 ### 3.4 80.1 80.1 0.2
2011-Nov-03 Thu 3.26 ### 3.26 ### 78,075 ### ### ### 0.0
2011-Nov-02 Wed 3.28 3.28 3.24 3.24 21.9 21.9 ###
2011-Nov-01 Tue ### ### ### ### ### ### 0.0
2011-Oct-31 Mon ### 3.43 3.23 ### 17,877 ### 30.7 30.7 0.0
2011-Oct-28 Fri 3.25 3.45 3.25 ### 28,847 ### ### ### 0.0
2011-Oct-27 Thu 3.25 3.25 3.24 3.24 109,978 356,878 17.9 17.9 ###
2011-Oct-26 Wed 3.25 3.25 3.22 3.22 48,158 ### ### ### 0.2
2011-Oct-25 Tue 3.2 3.23 3.2 3.2 ### ### 0.2
2011-Oct-24 Mon ### 3.2 ### 3.2 55,581 88,929 64.6 64.6 0.2
2011-Oct-21 Fri ### ### ### ### 16,150 0 ### ### 0.0
2011-Oct-20 Thu ### 3.22 ### ### ### ### 0.0
2011-Oct-19 Wed 3.2 3.23 ### ### ### ### 0.0
2011-Oct-18 Tue 3.25 3.25 3.2 3.24 50,376 ### ### ### ###
2011-Oct-17 Mon 3.24 3.25 3.22 3.25 ### ### 0.2
2011-Oct-14 Fri 3.26 3.27 3.23 3.24 26.5 26.5 ###
2011-Oct-13 Thu 3.25 ### 3.2 3.26 ### ### 0.2
2011-Oct-12 Wed 3.24 3.25 3.2 3.25 ### ### 0.2
2011-Oct-11 Tue ### ### ### 3.25 75,581 0 90.2 90.2 0.2
2011-Oct-10 Mon 3.29 ### 3.25 3.29 62.6 62.6 ###
2011-Oct-07 Fri 3 3.29 3 3.29 91,773 288,626 ### ### ###
2011-Oct-06 Thu 3 ### ### 3 ### ### 0.2
2011-Oct-05 Wed ### ### ### ### 29,946 0 ### ### 0.0
2011-Oct-04 Tue ### ### ### ### 84.0 84.0 0.0
2011-Oct-03 Mon ### ### ### ### 14.9 14.9 0.0
2011-Sep-30 Fri ### ### ### ### 24.7 24.7 0.0
2011-Sep-29 Thu ### ### ### ### 68,825 0 70.1 70.1 0.0
2011-Sep-28 Wed ### ### ### ### 25,222 0 ### ### 0.0
2011-Sep-27 Tue ### ### ### ### 46,453 0 23.9 23.9 0.0
2011-Sep-26 Mon 3.2 3.21 ### ### ### ### 0.0
2011-Sep-23 Fri ### 3.23 ### 3.21 78.7 78.7 ###
2011-Sep-22 Thu 3.2 3.2 ### ### ### ### 0.0
2011-Sep-21 Wed ### 3.25 ### 3.25 90,676 147,348 85.2 85.2 0.2
2011-Sep-20 Tue 3.2 3.29 3.2 3.22 34,547 ### 82.4 82.4 0.2
2011-Sep-19 Mon 3.25 3.25 ### 3.24 ### ### ###
2011-Sep-16 Fri ### ### 3.26 3.27 18.3 18.3 ###
2011-Sep-15 Thu ### ### 3.22 ### ### ### 0.0
2011-Sep-14 Wed ### ### 3.23 3.25 132,855 ### 26.5 26.5 0.2
2011-Sep-13 Tue ### ### 3.21 ### 34.9 34.9 0.0
2011-Sep-12 Mon ### ### ### ### ### ### 0.0
2011-Sep-09 Fri 3.25 ### ### ### ### ### 0.0
2011-Sep-08 Thu ### ### 3.2 3.24 94,087 ### 11.7 11.7 ###
2011-Sep-07 Wed 3.4 3.4 ### ### 43,970 74,749 16.0 16.0 0.0
2011-Sep-06 Tue 3.4 3.48 ### 3.4 68,175 118,624 76.5 76.5 0.2
2011-Sep-05 Mon 3.55 3.55 3.52 3.52 9,159 32,377 32.9 32.9 ###
2011-Sep-02 Fri ### ### 3.56 ### ### ### 0.0
2011-Sep-01 Thu ### 3.7 3.57 ### ### ### 0.0
2011-Aug-31 Wed 3.59 ### 3.46 ### ### ### 0.0
2011-Aug-30 Tue 3.55 ### 3.47 3.58 136,971 237,644 ### ### 0.3
2011-Aug-29 Mon 3.54 3.54 3.48 3.51 61,583 216,156 ### ### ###
2011-Aug-26 Fri 3.45 3.51 ### 3.51 71,672 125,784 ### ### ###
2011-Aug-25 Thu 3.41 3.45 3.4 3.44 22,880 ### 76.5 76.5 0.2
2011-Aug-24 Wed 3.45 3.45 ### 3.4 31.0 31.0 0.2
2011-Aug-23 Tue ### 3.4 3.25 3.4 ### ### 0.2
2011-Aug-22 Mon 3.24 ### ### ### 17,744 0 ### ### 0.0
2011-Aug-19 Fri ### ### ### ### 79,785 0 93.9 93.9 0.0
2011-Aug-18 Thu 3.4 3.4 3.25 ### 33,222 ### 20.7 20.7 0.0
2011-Aug-17 Wed 3.24 3.41 3.21 ### 85,273 282,253 87.1 87.1 0.0
2011-Aug-16 Tue ### 3.25 ### 3.25 ### ### 0.2
2011-Aug-15 Mon ### ### ### ### 73.5 73.5 0.0
2011-Aug-12 Fri ### ### ### ### 67.5 67.5 0.0
2011-Aug-11 Thu ### ### ### ### 18,684 0 ### ### 0.0
2011-Aug-10 Wed ### 3.2 ### ### 117,588 188,140 ### ### 0.0
2011-Aug-09 Tue 3 ### 2.83 3 133,579 ### ### ### 0.2
2011-Aug-08 Mon ### ### 3 3 115,653 173,479 ### ### 0.2
2011-Aug-05 Fri ### 3.25 ### 3.2 125,778 204,389 80.1 80.1 0.2
2011-Aug-04 Thu 3.46 3.46 ### 3.44 ### ### 0.2
2011-Aug-03 Wed 3.51 3.55 3.45 3.5 ### ### 0.3
2011-Aug-02 Tue 3.54 3.58 3.48 3.54 74.8 74.8 0.3
2011-Aug-01 Mon 3.59 3.59 3.54 3.55 58,245 207,643 ### ### ###
2011-Jul-29 Fri 3.51 3.59 3.49 3.52 ### ### ###
2011-Jul-28 Thu 3.56 3.57 3.5 3.51 24.9 24.9 ###
2011-Jul-27 Wed 3.59 3.59 3.53 3.54 9,625 ### 21.3 21.3 0.3
2011-Jul-26 Tue 3.52 3.54 3.5 3.53 ### ### 0.3
2011-Jul-25 Mon 3.52 ### 3.5 3.5 43.7 43.7 0.3
2011-Jul-22 Fri 3.55 ### 3.5 ### 74,943 131,150 78.4 78.4 0.0
2011-Jul-21 Thu 3.51 ### 3.5 ### ### ### 0.0
2011-Jul-20 Wed 3.55 3.55 3.48 3.5 ### ### 0.3
2011-Jul-19 Tue ### 3.51 ### 3.51 ### ### ###
2011-Jul-18 Mon ### ### 3.21 ### ### ### 0.0
2011-Jul-15 Fri 3.45 3.45 ### ### 31,229 53,870 ### ### 0.0
2011-Jul-14 Thu 3.43 3.5 3.4 3.42 79,473 274,181 ### ### 0.2
2011-Jul-13 Wed 3.46 3.46 3.42 3.42 18.8 18.8 0.2
2011-Jul-12 Tue 3.52 3.58 3.48 3.5 ### ### 0.3
2011-Jul-11 Mon 3.72 3.73 3.51 3.54 ### ### 0.3
2011-Jul-08 Fri 3.5 ### 3.48 ### 126,826 220,677 ### ### 0.0
2011-Jul-07 Thu 3.42 3.5 3.42 3.5 ### ### 0.3
2011-Jul-06 Wed 3.46 3.46 ### 3.41 ### ### ###
2011-Jul-05 Tue 3.49 3.5 3.48 3.49 74.8 74.8 ###
2011-Jul-04 Mon 3.56 3.56 3.49 3.49 17.0 17.0 ###
2011-Jul-01 Fri 3.46 3.52 3.42 3.5 125,657 436,029 73.4 73.4 0.3
2011-Jun-30 Thu 3.43 3.49 3.41 3.49 54,356 187,528 71.4 71.4 ###
2011-Jun-29 Wed 3.46 3.5 ### 3.46 117,482 ### ### ### 0.2
2011-Jun-28 Tue 3.48 3.49 3.47 3.47 ### ### 0.2
2011-Jun-27 Mon 3.49 3.49 3.47 3.48 ### ### 0.2
2011-Jun-24 Fri 3.5 3.53 3.47 3.5 68.8 68.8 0.3
2011-Jun-23 Thu 3.55 3.55 3.48 3.5 24.0 24.0 0.3
2011-Jun-22 Wed 3.53 3.57 3.52 3.57 74.8 74.8 0.3
2011-Jun-21 Tue 3.58 ### 3.51 3.51 19.7 19.7 ###
2011-Jun-20 Mon 3.57 ### 3.55 3.59 86.0 86.0 ###
2011-Jun-17 Fri ### ### 3.55 ### 261,622 464,379 ### ### 0.0
2011-Jun-16 Thu 3.81 3.84 ### ### 215,687 ### ### ### 0.0
2011-Jun-15 Wed 3.87 3.89 3.8 3.84 32.5 32.5 0.3
2011-Jun-14 Tue 3.88 3.89 3.83 3.87 85,582 330,346 33.7 33.7 ###
2011-Jun-10 Fri 3.89 ### 3.88 ### 96,557 187,320 75.1 75.1 0.0
2011-Jun-09 Thu 3.89 ### 3.89 ### 40,578 78,924 ### ### 0.0
2011-Jun-08 Wed ### ### 3.89 3.89 150,121 291,985 33.2 33.2 0.3
2011-Jun-07 Tue ### ### ### ### 136,522 0 25.0 25.0 0.0
2011-Jun-06 Mon ### ### ### ### 144,848 0 38.1 38.1 0.0
2011-Jun-03 Fri ### ### ### ### 89.7 89.7 0.0
2011-Jun-02 Thu 3.87 ### 3.85 ### 57,425 110,543 ### ### 0.0
2011-Jun-01 Wed ### ### 3.88 ### 77.7 77.7 0.0
2011-May-31 Tue ### 4 ### ### 16.1 16.1 0.0
2011-May-30 Mon ### ### ### ### ### ### 0.0
2011-May-27 Fri 3.87 ### 3.87 ### ### ### 0.0
2011-May-26 Thu ### ### 3.86 ### 76,573 147,785 65.1 65.1 0.0
2011-May-25 Wed ### ### ### ### 38,870 0 31.6 31.6 0.0
2011-May-24 Tue ### ### ### 4 78.3 78.3 0.3
2011-May-23 Mon ### ### ### 4 83.4 83.4 0.3
2011-May-20 Fri ### ### ### ### 164,443 0 25.5 25.5 0.0
2011-May-19 Thu 4 ### ### ### 200,729 0 ### ### 0.0
2011-May-18 Wed ### 4 ### 4 75.9 75.9 0.3
2011-May-17 Tue 3.89 ### 3.87 ### 81.7 81.7 0.0
2011-May-16 Mon ### ### 3.8 ### 71,055 ### 41.5 41.5 0.0
2011-May-13 Fri ### ### 3.89 ### ### ### 0.0
2011-May-12 Thu ### ### ### ### ### ### 0.0
2011-May-11 Wed ### ### ### ### 153,748 0 76.8 76.8 0.0
2011-May-10 Tue ### ### ### ### 180,484 0 ### ### 0.0
2011-May-09 Mon ### ### ### ### ### ### 0.0
2011-May-06 Fri ### ### ### ### ### ### 0.0
2011-May-05 Thu ### ### ### ### 70.2 70.2 0.0
2011-May-04 Wed 4 ### ### 4 ### ### 0.3
2011-May-03 Tue ### ### ### ### ### ### 0.0
2011-May-02 Mon ### ### ### 4 99,443 0 41.6 41.6 0.3
2011-Apr-29 Fri ### ### ### ### 44.2 44.2 0.0
2011-Apr-28 Thu ### ### ### ### 284,755 0 ### ### 0.0
2011-Apr-27 Wed ### ### ### ### 23.1 23.1 0.0
2011-Apr-21 Thu ### ### ### ### 296,525 0 ### ### 0.0
2011-Apr-20 Wed ### ### ### ### 65.3 65.3 0.0
2011-Apr-19 Tue ### ### 4 ### 182,572 365,144 ### ### 0.0
2011-Apr-18 Mon ### ### 4 ### 126,089 252,178 ### ### 0.0
2011-Apr-15 Fri ### ### 4 4 57,325 114,650 ### ### 0.3
2011-Apr-14 Thu ### ### ### 4 178,646 0 27.7 27.7 0.3
2011-Apr-13 Wed ### ### ### ### 79.8 79.8 0.0
2011-Apr-12 Tue ### ### ### ### 182,452 0 24.4 24.4 0.0
2011-Apr-11 Mon ### ### ### ### ### ### 0.0
2011-Apr-08 Fri 3.78 ### 3.76 ### 92.3 92.3 0.0
2011-Apr-07 Thu 3.8 3.82 3.73 3.81 73.9 73.9 0.3
2011-Apr-06 Wed 3.82 3.82 3.77 3.8 117,229 444,884 ### ### ###
2011-Apr-05 Tue 3.74 3.84 3.74 3.82 ### ### 0.3
2011-Apr-04 Mon 3.7 3.78 ### 3.7 ### ### 0.3
2011-Apr-01 Fri ### 3.7 ### ### 140,278 ### 71.5 71.5 0.0
2011-Mar-31 Thu ### ### 3.59 ### ### ### 0.0
2011-Mar-30 Wed 3.59 ### 3.58 ### ### ### 0.0
2011-Mar-29 Tue ### ### 3.56 3.59 36,873 ### ### ### ###
2011-Mar-28 Mon 3.57 ### 3.54 3.59 32,483 ### 77.6 77.6 ###
2011-Mar-25 Fri ### ### 3.58 ### 95,558 171,048 68.4 68.4 0.0
2011-Mar-24 Thu 3.55 3.58 3.52 3.58 238,241 845,755 69.4 69.4 0.3
2011-Mar-23 Wed ### ### 3.55 3.58 86,129 152,878 32.7 32.7 0.3
2011-Mar-22 Tue ### ### 3.57 3.57 126,146 225,170 ### ### 0.3
2011-Mar-21 Mon ### ### 3.56 3.59 27.9 27.9 ###
2011-Mar-18 Fri 3.51 ### 3.51 ### ### ### 0.0
2011-Mar-17 Thu 3.48 3.53 3.41 3.52 95,883 ### ### ### ###
2011-Mar-16 Wed 3.45 ### ### 3.53 57.6 57.6 0.3
2011-Mar-15 Tue 3.57 3.57 3.4 3.5 167,071 582,242 55.1 55.1 0.3
2011-Mar-14 Mon 3.7 3.7 3.52 ### 30.7 30.7 0.0
2011-Mar-11 Fri 3.73 3.75 ### 3.71 ### ### ###
2011-Mar-10 Thu 3.88 3.88 ### ### ### ### 0.0
2011-Mar-09 Wed 3.85 3.88 ### 3.7 213,847 ### 13.1 13.1 0.3
2011-Mar-08 Tue 3.7 3.8 ### 3.8 87.8 87.8 ###
2011-Mar-07 Mon 3.7 3.71 ### 3.7 76.3 76.3 0.3
2011-Mar-04 Fri ### 3.71 ### 3.7 ### ### 0.3
2011-Mar-03 Thu 3.57 3.71 3.57 ### 375,980 ### ### ### 0.0
2011-Mar-02 Wed 3.52 3.55 3.49 3.55 ### ### ###
2011-Mar-01 Tue 3.52 3.55 3.51 3.51 547,046 1,931,072 38.4 38.4 ###
2011-Feb-28 Mon 3.5 3.53 3.47 3.51 82,087 ### ### ### ###
2011-Feb-25 Fri 3.5 3.51 3.46 3.5 240,724 838,923 61.4 61.4 0.3
2011-Feb-24 Thu 3.49 3.53 3.46 3.5 159,843 558,651 72.2 72.2 0.3
2011-Feb-23 Wed 3.49 3.5 3.46 3.47 139,851 486,681 ### ### 0.2
2011-Feb-22 Tue 3.5 3.52 3.48 3.48 81,945 ### 49.4 49.4 0.2
2011-Feb-21 Mon 3.48 3.51 3.48 3.51 ### ### ###
2011-Feb-18 Fri 3.48 3.55 3.47 3.48 522,541 ### ### ### 0.2
2011-Feb-17 Thu 3.41 3.5 3.41 3.45 573,658 1,981,988 78.8 78.8 ###
2011-Feb-16 Wed 3.43 3.44 ### 3.44 ### ### 0.2
2011-Feb-15 Tue 3.41 3.44 3.41 3.42 ### ### 0.2
2011-Feb-14 Mon 3.43 3.44 3.42 3.44 182,655 ### 68.3 68.3 0.2
2011-Feb-11 Fri 3.44 3.46 3.4 3.43 339,150 1,163,284 36.5 36.5 0.2
2011-Feb-10 Thu ### 3.46 ### 3.44 501,229 867,126 87.1 87.1 0.2
2011-Feb-09 Wed ### ### ### ### 79.6 79.6 0.0
2011-Feb-08 Tue ### 3.4 ### ### 273,782 465,429 82.1 82.1 0.0
2011-Feb-07 Mon ### ### 3.26 3.28 ### ### 0.2
2011-Feb-04 Fri ### ### 3.26 3.27 398,270 649,180 ### ### ###
2011-Feb-03 Thu ### ### ### ### ### ### 0.0
2011-Feb-02 Wed ### ### ### 3 402,441 0 18.8 18.8 0.2
2011-Feb-01 Tue ### ### ### ### 5.9 5.9 0.0
2011-Jan-31 Mon ### 3.4 ### ### ### ### 0.0
2011-Jan-28 Fri 3.41 3.43 ### ### ### ### 0.0
2011-Jan-27 Thu ### 3.45 ### 3.45 249,479 430,351 ### ### ###
2011-Jan-25 Tue ### 3.4 ### 3.4 ### ### 0.2
2011-Jan-24 Mon ### ### ### ### 242,247 0 ### ### 0.0
2011-Jan-21 Fri ### ### ### ### 199,187 0 78.4 78.4 0.0
2011-Jan-20 Thu ### ### ### ### 161,285 0 ### ### 0.0
2011-Jan-19 Wed ### ### 3.28 ### 29.4 29.4 0.0
2011-Jan-18 Tue 3.25 ### 3.25 3.28 74.3 74.3 0.2
2011-Jan-17 Mon 3.29 ### 3.25 3.26 35.4 35.4 0.2
2011-Jan-14 Fri ### ### 3.29 3.29 162,989 ### 27.0 27.0 ###
2011-Jan-13 Thu 3.29 ### 3.21 3.27 109,071 175,058 ### ### ###
2011-Jan-12 Wed ### ### 3.27 3.27 ### ### ###
2011-Jan-11 Tue 3.24 3.4 3.24 ### 77,043 255,782 ### ### 0.0
2011-Jan-10 Mon 3.25 3.28 3.2 3.25 ### ### 0.2
2011-Jan-07 Fri 3.29 ### 3.27 ### 75.1 75.1 0.0
2011-Jan-06 Thu ### ### 3.29 3.29 ### ### ###
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue 3.42 3.45 ### ### ### ### 0.0
2010-Dec-31 Fri 3.47 3.47 3.41 3.41 13.8 13.8 ###
2010-Dec-30 Thu 3.42 3.48 ### 3.45 51,144 ### ### ### ###
2010-Dec-29 Wed ### 3.45 ### ### 105,373 ### 68.3 68.3 0.0
2010-Dec-24 Fri ### ### 3.29 ### ### ### 0.0
2010-Dec-23 Thu 3.28 ### 3.28 ### 507,557 ### ### ### 0.0
2010-Dec-22 Wed 3.26 ### 3.26 3.28 ### ### 0.2
2010-Dec-21 Tue ### ### 3.25 3.25 125,279 203,578 22.0 22.0 0.2
2010-Dec-20 Mon ### ### 3.23 ### 202,973 ### ### ### 0.0
2010-Dec-17 Fri 3.44 3.44 ### ### ### ### 0.0
2010-Dec-16 Thu ### 3.46 ### 3.46 ### ### 0.2
2010-Dec-15 Wed 3.27 ### 3.27 ### 11,870 ### 89.5 89.5 0.0
2010-Dec-14 Tue 3.49 3.49 3.27 3.29 ### ### ###
2010-Dec-13 Mon 3.48 3.48 3.48 3.48 0 0.2
2010-Dec-10 Fri 3.49 3.5 3.46 3.48 84,156 ### ### ### 0.2
2010-Dec-09 Thu 3.5 3.58 3.48 3.5 63,354 ### 66.4 66.4 0.3
2010-Dec-08 Wed 3.49 3.5 3.49 3.5 73.7 73.7 0.3
2010-Dec-07 Tue 3.5 3.5 3.48 3.49 30.2 30.2 ###
2010-Dec-06 Mon 3.47 3.5 3.47 3.5 50,583 176,281 74.7 74.7 0.3
2010-Dec-03 Fri 3.41 3.5 3.41 3.5 51,226 176,985 86.8 86.8 0.3
2010-Dec-02 Thu 3.51 3.55 3.48 3.5 37,089 ### 31.1 31.1 0.3
2010-Dec-01 Wed ### ### 3.5 3.51 65,625 114,843 ### ### ###
2010-Nov-30 Tue 3.7 3.7 ### ### 38,982 ### ### ### 0.0
2010-Nov-29 Mon 3.7 3.75 ### 3.7 81,173 ### ### ### 0.3
2010-Nov-26 Fri 3.53 3.7 3.53 ### 116,956 ### ### ### 0.0
2010-Nov-25 Thu 3.4 3.58 3.4 3.5 88.2 88.2 0.3
2010-Nov-24 Wed 3.26 3.4 3.26 ### ### ### 0.0
2010-Nov-23 Tue 3.27 3.27 3.26 3.26 ### ### 0.2
2010-Nov-22 Mon 3.26 ### 3.26 ### ### ### 0.0
2010-Nov-19 Fri 3.24 3.25 3.24 3.25 9,652 31,320 ### ### 0.2
2010-Nov-18 Thu 3.22 3.25 ### 3.25 ### ### 0.2
2010-Nov-17 Wed 3.28 3.28 3.24 3.24 29,048 ### ### ### ###
2010-Nov-16 Tue 3.28 ### 3.28 ### 20,825 34,153 82.5 82.5 0.0
2010-Nov-15 Mon ### ### ### ### ### ### 0.0
2010-Nov-12 Fri ### ### ### ### 25,487 0 ### ### 0.0
2010-Nov-11 Thu ### 3.45 ### ### ### ### 0.0
2010-Nov-10 Wed ### 3.45 ### ### ### ### 0.0
2010-Nov-09 Tue ### ### ### ### 70.0 70.0 0.0
2010-Nov-08 Mon ### ### 3.29 ### 19.9 19.9 0.0
2010-Nov-05 Fri 3.28 ### 3.28 ### 122,851 201,475 ### ### 0.0
2010-Nov-04 Thu ### ### 3.27 3.27 ### ### ###
2010-Nov-03 Wed ### ### 3.26 ### 224,758 366,355 21.1 21.1 0.0
2010-Nov-02 Tue ### ### 3.26 3.26 13.1 13.1 0.2
2010-Nov-01 Mon ### 3.47 ### ### 96.6 96.6 0.0
2010-Oct-29 Fri 2.72 2.74 2.7 2.73 ### ### ###
2010-Oct-28 Thu 2.7 2.72 2.7 2.7 ### ### 0.2
2010-Oct-27 Wed 2.7 2.74 2.7 2.7 77.8 77.8 0.2
2010-Oct-26 Tue ### 2.7 ### 2.7 138,358 186,783 76.8 76.8 0.2
2010-Oct-25 Mon ### ### ### ### 9,224 0 ### ### 0.0
2010-Oct-22 Fri ### ### ### ### ### ### 0.0
2010-Oct-21 Thu ### ### ### ### 5,027 0 ### ### 0.0
2010-Oct-20 Wed 2.58 2.58 2.58 2.58 ### ### 0.2
2010-Oct-19 Tue 2.58 2.58 2.58 2.58 12,273 ### ### ### 0.2
2010-Oct-18 Mon 2.5 2.58 2.5 2.58 ### ### 0.2
2010-Oct-15 Fri 2.55 2.55 2.46 2.46 9.7 9.7 0.2
2010-Oct-14 Thu ### ### 2.55 2.55 24,575 ### ### ### 0.2
2010-Oct-13 Wed ### ### 2.58 2.58 14.5 14.5 0.2
2010-Oct-12 Tue ### ### ### ### 19,659 0 ### ### 0.0
2010-Oct-11 Mon ### ### ### ### 0 0.0
2010-Oct-08 Fri ### ### ### ### 12,256 0 63.0 63.0 0.0
2010-Oct-07 Thu ### ### ### ### 68.3 68.3 0.0
2010-Oct-06 Wed ### ### ### ### ### ### 0.0
2010-Oct-05 Tue 2.57 ### 2.56 ### 5,841 7,476 78.5 78.5 0.0
2010-Oct-04 Mon ### ### 2.57 2.57 ### ### ###
2010-Oct-01 Fri ### ### ### ### 23.0 23.0 0.0
2010-Sep-30 Thu ### ### ### ### 1,678 0 ### ### 0.0
2010-Sep-29 Wed ### ### ### ### ### ### 0.0
2010-Sep-28 Tue ### ### ### ### 74,277 0 ### ### 0.0
2010-Sep-27 Mon ### 2.7 ### ### 141,158 ### ### ### 0.0
2010-Sep-24 Fri 2.55 ### 2.55 ### ### ### 0.0
2010-Sep-23 Thu 2.5 2.55 2.5 2.55 83.9 83.9 0.2
2010-Sep-22 Wed 2.5 2.5 2.47 2.5 7,778 19,328 ### ### 0.2
2010-Sep-21 Tue 2.45 2.5 2.45 2.5 86.4 86.4 0.2
2010-Sep-20 Mon 2.49 2.5 2.45 2.45 56,956 ### ### ### 0.2
2010-Sep-17 Fri 2.5 2.52 2.5 2.5 28,571 ### 62.0 62.0 0.2
2010-Sep-16 Thu 2.5 2.52 2.5 2.5 77.7 77.7 0.2
2010-Sep-15 Wed 2.5 2.52 2.5 2.52 161,257 404,755 73.4 73.4 ###
2010-Sep-14 Tue 2.5 2.55 2.48 2.5 67.8 67.8 0.2
2010-Sep-13 Mon 2.5 2.5 2.48 2.5 ### ### 0.2
2010-Sep-10 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2010-Sep-09 Thu 2.47 2.47 2.47 2.47 ### ### ###
2010-Sep-08 Wed 2.5 2.5 2.45 2.5 5,628 13,929 73.9 73.9 0.2
2010-Sep-07 Tue 2.45 2.5 2.45 2.5 ### ### 0.2
2010-Sep-06 Mon 2.5 2.5 2.45 2.47 9,888 24,472 ### ### ###
2010-Sep-03 Fri 2.49 2.52 2.45 2.5 ### ### 0.2
2010-Sep-02 Thu 2.5 2.53 2.48 2.49 31,481 78,859 ### ### 0.2
2010-Sep-01 Wed 2.45 2.5 2.45 2.5 34,444 85,248 ### ### 0.2
2010-Aug-31 Tue 2.55 2.55 2.46 2.46 25,225 63,188 9.6 9.6 0.2
2010-Aug-30 Mon 2.51 2.55 2.51 2.55 16,777 42,445 ### ### 0.2
2010-Aug-27 Fri 2.47 2.47 2.45 2.47 ### ### ###
2010-Aug-26 Thu 2.48 2.5 2.48 2.48 67.5 67.5 0.2
2010-Aug-25 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
2010-Aug-24 Tue 2.58 2.58 2.5 2.5 ### ### 0.2
2010-Aug-23 Mon 2.51 ### 2.51 ### 56,685 ### 93.5 93.5 0.0
2010-Aug-20 Fri 2.45 2.55 2.42 2.48 68,172 ### ### ### 0.2
2010-Aug-19 Thu ### 2.4 ### 2.4 126,249 ### ### ### ###
2010-Aug-18 Wed ### ### ### ### ### ### 0.0
2010-Aug-17 Tue ### ### 2.23 ### ### ### 0.0
2010-Aug-16 Mon ### ### ### ### 138,350 0 ### ### 0.0
2010-Aug-13 Fri 2.26 ### 2.21 ### 361,382 399,327 ### ### 0.0
2010-Aug-12 Thu 2.25 2.26 2.22 2.26 53,156 ### 73.4 73.4 ###
2010-Aug-11 Wed 2.28 2.28 2.26 2.26 11,141 ### ### ### ###
2010-Aug-10 Tue ### ### 2.26 2.28 40,640 45,923 ### ### 0.2
2010-Aug-09 Mon ### ### ### ### 74,841 0 68.5 68.5 0.0
2010-Aug-06 Fri 2.25 ### 2.24 ### 34,254 ### 82.0 82.0 0.0
2010-Aug-05 Thu 2.22 2.25 2.22 2.25 ### ### ###
2010-Aug-04 Wed 2.25 2.25 2.22 2.22 ### ### 0.2
2010-Aug-03 Tue 2.21 2.25 2.2 2.25 65,186 ### 84.0 84.0 ###
2010-Aug-02 Mon 2.2 2.21 ### 2.2 ### ### 0.2
2010-Jul-30 Fri ### 2.2 ### 2.2 118,050 129,855 ### ### 0.2
2010-Jul-29 Thu 2.25 2.25 ### ### ### ### 0.0
2010-Jul-28 Wed 2.23 ### 2.23 2.27 123,028 137,176 ### ### 0.2
2010-Jul-27 Tue ### 2.25 ### 2.2 77.2 77.2 0.2
2010-Jul-26 Mon 2.2 2.21 ### ### 128,570 ### 20.6 20.6 0.0
2010-Jul-23 Fri ### ### ### ### 135,587 0 ### ### 0.0
2010-Jul-22 Thu 1.86 ### 1.86 ### ### ### 0.0
2010-Jul-21 Wed 1.8 ### 1.8 1.86 46,120 ### 88.7 88.7 0.1
2010-Jul-20 Tue 1.8 1.8 1.8 1.8 21,654 38,977 ### ### 0.1
2010-Jul-19 Mon 1.82 1.82 1.8 1.8 ### ### 0.1
2010-Jul-16 Fri 1.84 1.84 1.82 1.82 ### ### ###
2010-Jul-15 Thu 1.85 1.85 1.8 1.8 ### ### 0.1
2010-Jul-14 Wed 1.85 1.89 1.85 1.89 82.0 82.0 ###
2010-Jul-13 Tue 1.78 1.84 1.78 1.84 16,972 ### 91.3 91.3 ###
2010-Jul-12 Mon 1.73 1.78 1.73 1.78 ### ### 0.1
2010-Jul-09 Fri 1.72 1.72 1.72 1.72 65.2 65.2 0.1
2010-Jul-08 Thu 1.72 1.72 ### ### 20.4 20.4 0.0
2010-Jul-07 Wed 1.7 1.7 ### ### 37.9 37.9 0.0
2010-Jul-06 Tue ### ### ### ### ### ### 0.0
2010-Jul-05 Mon 1.685 1.685 1.685 1.685 0 ###
2010-Jul-02 Fri ### ### 1.685 1.685 2,850 ### 19.4 19.4 ###
2010-Jul-01 Thu 1.72 1.72 1.72 1.72 0 0.1
2010-Jun-30 Wed 1.7 1.72 1.7 1.72 73.0 73.0 0.1
2010-Jun-29 Tue 1.745 1.75 1.7 1.72 31.7 31.7 0.1
2010-Jun-28 Mon 1.72 1.75 1.72 1.72 80.7 80.7 0.1
2010-Jun-25 Fri 1.71 1.71 1.7 1.7 1,620 ### 33.5 33.5 ###
2010-Jun-24 Thu 1.75 1.75 1.71 1.71 ### ### 0.1
2010-Jun-23 Wed 1.71 1.71 1.71 1.71 ### ### 0.1
2010-Jun-22 Tue 1.75 1.75 1.75 1.75 76.8 76.8 0.1
2010-Jun-21 Mon 1.79 1.79 1.75 1.79 15,978 28,281 66.8 66.8 0.1
2010-Jun-18 Fri 1.77 1.77 1.75 1.76 15,727 27,679 ### ### 0.1
2010-Jun-17 Thu 1.77 1.77 1.77 1.77 73.6 73.6 ###
2010-Jun-16 Wed ### 1.79 1.73 1.77 29,279 ### 82.9 82.9 ###
2010-Jun-15 Tue 1.75 1.75 1.75 1.75 10,772 18,851 72.8 72.8 0.1
2010-Jun-11 Fri 1.81 1.81 1.75 1.75 10,084 17,949 ### ### 0.1
2010-Jun-10 Thu 1.79 1.79 1.79 1.79 ### ### 0.1
2010-Jun-09 Wed 1.79 1.79 1.79 1.79 1,870 3,347 ### ### 0.1
2010-Jun-08 Tue 1.79 1.79 1.79 1.79 2,281 4,082 ### ### 0.1
2010-Jun-07 Mon 1.81 1.81 1.81 1.81 0 ###
2010-Jun-04 Fri 1.78 1.81 1.78 1.81 12,521 22,475 82.2 82.2 ###
2010-Jun-03 Thu 1.81 1.81 1.81 1.81 ### ### ###
2010-Jun-02 Wed 1.81 1.81 1.81 1.81 77.9 77.9 ###
2010-Jun-01 Tue 1.8 1.8 1.8 1.8 0 0.1
2010-May-31 Mon 1.845 1.845 1.8 1.8 3,950 ### 15.0 15.0 0.1
2010-May-28 Fri 1.82 ### 1.78 1.83 65.6 65.6 ###
2010-May-27 Thu 1.86 1.86 1.86 1.86 0 0.1
2010-May-26 Wed 1.86 1.86 1.86 1.86 0 0.1
2010-May-25 Tue 1.75 1.86 1.75 1.86 ### ### 0.1
2010-May-24 Mon 1.8 1.8 1.75 1.75 17,851 31,685 ### ### 0.1
2010-May-21 Fri 1.7 1.8 1.7 1.8 19,344 33,852 ### ### 0.1
2010-May-20 Thu 1.76 1.76 1.71 1.73 36.6 36.6 ###
2010-May-19 Wed 1.79 1.79 1.75 1.75 17,344 ### 30.5 30.5 0.1
2010-May-18 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
2010-May-17 Mon 1.8 1.81 1.79 1.8 14,678 26,420 ### ### 0.1
2010-May-14 Fri 1.85 1.85 1.85 1.85 ### ### 0.1
2010-May-13 Thu 1.86 1.86 1.83 1.83 5,622 10,372 16.8 16.8 ###
2010-May-12 Wed ### ### 1.83 1.83 ### ### ###
2010-May-11 Tue ### ### ### ### 82.4 82.4 0.0
2010-May-10 Mon 1.88 ### ### ### 77,244 0 ### ### 0.0
2010-May-07 Fri 1.89 ### 1.87 1.89 ### ### ###
2010-May-06 Thu 1.88 1.88 1.86 1.86 37.9 37.9 0.1
2010-May-05 Wed ### ### ### ### 33.9 33.9 0.0
2010-May-04 Tue ### ### ### ### ### ### 0.0
2010-May-03 Mon 1.84 ### 1.84 ### 98.2 98.2 0.0
2010-Apr-30 Fri 1.75 1.86 1.73 1.77 82.0 82.0 ###
2010-Apr-29 Thu 1.75 1.75 1.75 1.75 77.8 77.8 0.1
2010-Apr-28 Wed 1.8 1.8 1.75 1.78 14,540 ### ### ### 0.1
2010-Apr-27 Tue 1.85 1.85 1.8 1.8 17.2 17.2 0.1
2010-Apr-23 Fri 1.82 1.85 1.82 1.85 29,482 ### 83.1 83.1 0.1
2010-Apr-22 Thu 1.85 1.85 1.82 1.82 23.6 23.6 ###
2010-Apr-21 Wed 1.82 1.82 1.82 1.82 ### ### ###
2010-Apr-20 Tue 1.8 1.87 1.8 1.87 68,580 125,844 ### ### ###
2010-Apr-19 Mon 1.81 1.81 1.8 1.8 ### ### 0.1
2010-Apr-16 Fri 1.82 1.82 1.82 1.82 ### ### ###
2010-Apr-15 Thu 1.75 1.79 1.73 1.79 86.0 86.0 0.1
2010-Apr-14 Wed 1.8 1.8 1.75 1.79 29.0 29.0 0.1
2010-Apr-13 Tue 1.79 ### 1.79 ### 5,323 ### 83.5 83.5 0.0
2010-Apr-12 Mon 1.79 1.79 1.79 1.79 7,127 12,757 67.6 67.6 0.1
2010-Apr-09 Fri 1.83 1.83 1.79 1.79 ### ### 0.1
2010-Apr-08 Thu 1.83 1.83 1.83 1.83 7,852 ### 69.0 69.0 ###
2010-Apr-07 Wed 1.84 1.88 1.84 1.88 ### ### 0.1
2010-Apr-06 Tue 1.88 ### 1.84 1.84 ### ### ###
2010-Apr-01 Thu 1.885 1.885 1.885 1.885 772 1,455 63.3 63.3 0.1
2010-Mar-31 Wed ### ### ### ### 1,345 0 72.0 72.0 0.0
2010-Mar-30 Tue ### ### ### ### 13.0 13.0 0.0
2010-Mar-29 Mon ### ### ### ### 2,759 0 78.4 78.4 0.0
2010-Mar-26 Fri ### ### ### ### ### ### 0.0
2010-Mar-25 Thu ### ### ### ### 73.2 73.2 0.0
2010-Mar-24 Wed ### ### ### ### ### ### 0.0
2010-Mar-23 Tue 2 2 ### 2 70.1 70.1 0.1
2010-Mar-22 Mon ### 2 ### 2 ### ### 0.1
2010-Mar-19 Fri ### ### ### ### 12,029 0 ### ### 0.0
2010-Mar-18 Thu 1.81 1.82 1.81 1.81 71.8 71.8 ###
2010-Mar-17 Wed ### ### ### ### ### ### 0.0
2010-Mar-16 Tue ### ### ### ### 73.3 73.3 0.0
2010-Mar-15 Mon ### ### ### ### 41.9 41.9 0.0
2010-Mar-12 Fri ### 1.925 ### 1.925 19,625 18,889 78.9 78.9 0.1
2010-Mar-11 Thu 1.86 ### 1.85 ### ### ### 0.0
2010-Mar-10 Wed 1.83 1.83 1.79 1.79 16.4 16.4 0.1
2010-Mar-09 Tue ### ### ### ### 0 0.0
2010-Mar-08 Mon ### ### ### ### 0 0.0
2010-Mar-05 Fri ### ### ### ### 67.2 67.2 0.0
2010-Mar-04 Thu 1.89 ### 1.82 1.82 13,120 ### 9.7 9.7 ###
2010-Mar-03 Wed ### ### ### ### 0 0.0
2010-Mar-02 Tue ### ### ### ### 0 0.0
2010-Mar-01 Mon ### ### ### ### 20.6 20.6 0.0
2010-Feb-26 Fri ### 1.955 ### 1.955 ### ### ###
2010-Feb-25 Thu 1.86 ### 1.86 ### ### ### 0.0
2010-Feb-24 Wed ### ### ### ### 4,452 0 71.8 71.8 0.0
2010-Feb-23 Tue ### ### ### ### 70.6 70.6 0.0
2010-Feb-22 Mon ### ### ### ### 3,443 0 71.4 71.4 0.0
2010-Feb-19 Fri ### ### ### ### ### ### 0.0
2010-Feb-18 Thu ### ### ### ### 1,476 0 ### ### 0.0
2010-Feb-17 Wed ### ### ### ### 0 0.0
2010-Feb-16 Tue 1.945 ### ### ### 17.9 17.9 0.0
2010-Feb-15 Mon ### ### ### ### 124 0 74.2 74.2 0.0
2010-Feb-12 Fri ### ### ### ### 68.8 68.8 0.0
2010-Feb-11 Thu ### ### ### ### 61.1 61.1 0.0
2010-Feb-10 Wed ### ### 1.89 1.89 35.2 35.2 ###
2010-Feb-09 Tue ### ### ### ### 21.7 21.7 0.0
2010-Feb-08 Mon 2 2 2 2 71.1 71.1 0.1
2010-Feb-05 Fri ### ### ### ### 71.8 71.8 0.0
2010-Feb-04 Thu ### 1.955 ### 1.955 ### ### ###
2010-Feb-03 Wed 2 2 ### 2 19,575 19,575 71.3 71.3 0.1
2010-Feb-02 Tue ### ### ### ### ### ### 0.0
2010-Feb-01 Mon ### ### ### ### ### ### 0.0
2010-Jan-29 Fri ### ### ### ### 29.3 29.3 0.0
2010-Jan-28 Thu ### ### 2 ### 72.6 72.6 0.0
2010-Jan-27 Wed 2 2 2 2 ### ### 0.1
2010-Jan-25 Mon ### ### ### 2 78.1 78.1 0.1
2010-Jan-22 Fri ### ### 2 ### 64,153 64,153 ### ### 0.0
2010-Jan-21 Thu ### ### ### ### 40.0 40.0 0.0
2010-Jan-20 Wed ### ### ### ### ### ### 0.0
2010-Jan-19 Tue ### ### 2 2 ### ### 0.1
2010-Jan-18 Mon 2 2 ### ### 28.8 28.8 0.0
2010-Jan-15 Fri 2 2 ### ### 109,053 109,053 33.4 33.4 0.0
2010-Jan-14 Thu 2 ### 2 2 ### ### 0.1
2010-Jan-13 Wed ### ### ### 2 91,652 0 ### ### 0.1
2010-Jan-12 Tue ### ### ### ### ### ### 0.0
2010-Jan-11 Mon 1.89 ### 1.89 ### 73.4 73.4 0.0
2010-Jan-08 Fri ### ### 1.89 1.89 2,327 ### 32.2 32.2 ###
2010-Jan-07 Thu 1.87 ### 1.87 ### 37,820 ### 79.7 79.7 0.0
2010-Jan-06 Wed 1.87 1.87 1.87 1.87 65.6 65.6 ###
2010-Jan-05 Tue 1.89 ### 1.89 ### 21,242 20,073 ### ### 0.0
2010-Jan-04 Mon 1.885 1.885 1.885 1.885 65.4 65.4 0.1
2009-Dec-31 Thu ### ### ### ### 0 0.0
2009-Dec-30 Wed ### ### ### ### 0 0.0
2009-Dec-29 Tue ### ### ### ### 0 0.0
2009-Dec-24 Thu 1.89 ### 1.89 ### 8,484 ### 68.9 68.9 0.0
2009-Dec-23 Wed 1.885 1.885 1.885 1.885 62.4 62.4 0.1
2009-Dec-22 Tue 1.875 1.875 1.875 1.875 67.9 67.9 ###
2009-Dec-21 Mon 1.85 1.885 1.82 1.885 29,654 ### 85.1 85.1 0.1
2009-Dec-18 Fri 1.87 1.87 1.85 1.85 25.8 25.8 0.1
2009-Dec-17 Thu ### ### ### ### 73,076 0 ### ### 0.0
2009-Dec-16 Wed ### ### ### ### 0 0.0
2009-Dec-15 Tue ### ### ### ### 9,385 0 71.4 71.4 0.0
2009-Dec-14 Mon ### ### ### ### 10,829 0 ### ### 0.0
2009-Dec-11 Fri 1.89 ### 1.89 ### 10,971 ### 75.7 75.7 0.0
2009-Dec-10 Thu ### ### 1.89 1.89 22,340 ### ### ### ###
2009-Dec-09 Wed ### ### ### ### 120,622 0 ### ### 0.0
2009-Dec-08 Tue ### ### ### ### ### ### 0.0
2009-Dec-07 Mon ### ### ### ### 9,375 0 78.6 78.6 0.0
2009-Dec-04 Fri ### ### ### ### 24,280 0 75.3 75.3 0.0
2009-Dec-03 Thu ### ### ### ### 6,240 0 ### ### 0.0
2009-Dec-02 Wed 1.945 ### 1.945 ### ### ### 0.0
2009-Dec-01 Tue 1.945 ### ### 1.945 ### ### 0.1
2009-Nov-30 Mon ### ### ### ### 1,110,979 0 ### ### 0.0
2009-Nov-27 Fri ### ### ### ### 18,141 0 81.9 81.9 0.0
2009-Nov-26 Thu 1.975 1.975 ### ### 52,756 ### 29.4 29.4 0.0
2009-Nov-25 Wed ### ### ### ### 78.5 78.5 0.0
2009-Nov-24 Tue 1.955 ### ### ### 44,182 0 ### ### 0.0
2009-Nov-23 Mon ### ### ### ### 80.9 80.9 0.0
2009-Nov-20 Fri ### ### ### ### ### ### 0.0
2009-Nov-19 Thu ### ### ### ### 66,472 0 ### ### 0.0
2009-Nov-18 Wed ### ### ### ### 10.6 10.6 0.0
2009-Nov-17 Tue ### ### ### ### 35.9 35.9 0.0
2009-Nov-16 Mon ### ### ### ### ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 66.6 66.6 0.0
2009-Nov-12 Thu ### ### ### ### 36,181 0 ### ### 0.0
2009-Nov-11 Wed ### ### ### ### ### ### 0.0
2009-Nov-10 Tue 2.26 2.26 2.26 2.26 0 ###
2009-Nov-09 Mon 2.26 2.26 2.26 2.26 0 ###
2009-Nov-06 Fri 2.25 ### 2.25 2.26 2,823 3,175 ### ### ###
2009-Nov-05 Thu 2.25 2.25 2.25 2.25 1,773 3,989 77.0 77.0 ###
2009-Nov-04 Wed 2.25 2.25 2.25 2.25 73.1 73.1 ###
2009-Nov-03 Tue 2.25 2.25 2.25 2.25 6,184 ### ### ### ###
2009-Nov-02 Mon ### ### 2.25 2.25 16.9 16.9 ###
2009-Oct-30 Fri ### ### ### ### 16.8 16.8 0.0
2009-Oct-29 Thu ### ### ### ### 39.6 39.6 0.0
2009-Oct-28 Wed ### ### ### ### 23,670 0 ### ### 0.0
2009-Oct-27 Tue ### ### ### ### ### ### 0.0
2009-Oct-26 Mon ### ### ### ### 2 0 70.3 70.3 0.0
2009-Oct-23 Fri ### ### ### ### 19.6 19.6 0.0
2009-Oct-22 Thu ### ### ### ### 33,746 0 ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 67.4 67.4 0.0
2009-Oct-20 Tue ### ### ### ### ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 29,989 0 72.5 72.5 0.0
2009-Oct-16 Fri ### ### ### ### 48,125 0 ### ### 0.0
2009-Oct-15 Thu ### ### ### ### ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 879 0 60.5 60.5 0.0
2009-Oct-13 Tue 2.29 ### 2.29 ### ### ### 0.0
2009-Oct-12 Mon ### ### ### ### 0 0.0
2009-Oct-09 Fri ### ### ### ### 3,477 0 ### ### 0.0
2009-Oct-08 Thu 2.2 2.2 2.2 2.2 60.5 60.5 0.2
2009-Oct-07 Wed ### ### ### ### 64.1 64.1 0.0
2009-Oct-06 Tue 2.22 2.22 2.22 2.22 0 0.2
2009-Oct-05 Mon 2.22 2.22 2.22 2.22 1,475 3,274 72.9 72.9 0.2
2009-Oct-02 Fri 2.21 2.21 ### ### 19.5 19.5 0.0
2009-Oct-01 Thu 2.25 ### ### ### 5,053 0 ### ### 0.0
2009-Sep-30 Wed 2.25 2.25 2.25 2.25 68.2 68.2 ###
2009-Sep-29 Tue ### ### ### ### 70.0 70.0 0.0
2009-Sep-28 Mon 2.25 2.25 2.25 2.25 ### ### ###
2009-Sep-25 Fri 2.25 2.25 2.25 2.25 2,250 ### ### ### ###
2009-Sep-24 Thu ### ### ### ### 1,740 0 ### ### 0.0
2009-Sep-23 Wed 2.25 2.25 2.25 2.25 ### ### ###
2009-Sep-22 Tue 2.25 2.25 2.25 2.25 250 ### ### ### ###
2009-Sep-21 Mon 2.24 2.24 2.24 2.24 71.9 71.9 ###
2009-Sep-18 Fri 2.22 2.24 2.22 2.24 14,422 ### 69.2 69.2 ###
2009-Sep-17 Thu 2.24 2.24 ### 2.22 19,578 21,927 ### ### 0.2
2009-Sep-16 Wed 2.2 2.2 ### ### 20.2 20.2 0.0
2009-Sep-15 Tue 2.25 ### 2.25 2.25 ### ### ###
2009-Sep-14 Mon 2.25 2.25 2.25 2.25 ### ### ###
2009-Sep-11 Fri ### ### 2.25 2.25 41,642 46,847 8.6 8.6 ###
2009-Sep-10 Thu 2.27 2.27 2.27 2.27 0 0.2
2009-Sep-09 Wed 2.42 2.42 2.27 2.27 25,324 59,384 ### ### 0.2
2009-Sep-08 Tue 2.42 2.42 ### 2.4 56,849 68,787 ### ### ###
2009-Sep-07 Mon ### 2.4 ### ### ### ### 0.0
2009-Sep-04 Fri ### 2.45 ### 2.44 ### ### 0.2
2009-Sep-03 Thu 2.4 2.45 2.4 2.41 47,454 115,075 ### ### 0.2
2009-Sep-02 Wed ### ### 2.27 2.27 ### ### 0.2
2009-Sep-01 Tue ### 2.45 ### 2.45 ### ### 0.2
2009-Aug-31 Mon ### ### ### ### ### ### 0.0
2009-Aug-28 Fri ### ### ### ### ### ### 0.0
2009-Aug-27 Thu 2.2 ### 2.2 ### 956,884 1,052,572 93.3 93.3 0.0
2009-Aug-26 Wed 2.2 2.2 2.2 2.2 61.8 61.8 0.2
2009-Aug-25 Tue 2.2 2.2 ### ### ### ### 0.0
2009-Aug-24 Mon ### ### 2.2 2.2 ### ### 0.2
2009-Aug-21 Fri ### ### 2.29 ### 81.3 81.3 0.0
2009-Aug-20 Thu ### ### ### ### 1 0 73.6 73.6 0.0
2009-Aug-19 Wed ### ### ### ### ### ### 0.0
2009-Aug-18 Tue 2.4 2.4 ### ### 17.0 17.0 0.0
2009-Aug-17 Mon 2.5 2.5 2.4 2.4 61,745 151,275 ### ### ###
2009-Aug-14 Fri ### ### ### ### 20,651 0 ### ### 0.0
2009-Aug-13 Thu ### ### ### ### 18,950 0 60.0 60.0 0.0
2009-Aug-12 Wed 2.2 ### 2.2 ### 50,524 55,576 ### ### 0.0
2009-Aug-11 Tue ### ### ### ### 68.0 68.0 0.0
2009-Aug-10 Mon ### ### ### ### ### ### 0.0
2009-Aug-07 Fri ### ### ### ### 93,748 0 ### ### 0.0
2009-Aug-06 Thu ### ### ### ### 22,257 0 ### ### 0.0
2009-Aug-05 Wed ### ### ### ### 0 0.0
2009-Aug-04 Tue 2 ### ### ### ### ### 0.0
2009-Aug-03 Mon 1.875 1.875 1.875 1.875 0 ###
2009-Jul-31 Fri 1.875 1.875 1.875 1.875 65.1 65.1 ###
2009-Jul-30 Thu 1.86 1.88 1.86 1.88 175,720 ### ### ### 0.1
2009-Jul-29 Wed 1.85 1.86 1.85 1.86 70.4 70.4 0.1
2009-Jul-28 Tue 1.77 1.77 1.77 1.77 0 ###
2009-Jul-27 Mon 1.8 1.8 1.77 1.77 23.8 23.8 ###
2009-Jul-24 Fri 1.75 1.8 1.75 1.8 84.6 84.6 0.1
2009-Jul-23 Thu 1.74 1.75 1.7 1.7 10,075 17,379 ### ### ###
2009-Jul-22 Wed 1.71 1.74 ### ### 9,927 ### 11.4 11.4 0.0
2009-Jul-21 Tue ### ### ### ### 71.6 71.6 0.0
2009-Jul-20 Mon 1.73 1.73 1.73 1.73 ### ### ###
2009-Jul-17 Fri ### 1.73 ### 1.73 94.9 94.9 ###
2009-Jul-16 Thu ### ### ### ### 0 0.0
2009-Jul-15 Wed ### ### ### ### 0 0.0
2009-Jul-14 Tue ### ### ### ### 0 0.0
2009-Jul-13 Mon ### ### ### ### 1,250 0 81.4 81.4 0.0
2009-Jul-10 Fri ### ### ### ### 0 0.0
2009-Jul-09 Thu ### ### ### ### 0 0.0
2009-Jul-08 Wed 1.7 1.7 ### ### ### ### 0.0
2009-Jul-07 Tue 1.55 1.55 1.55 1.55 0 ###
2009-Jul-06 Mon 1.55 1.55 1.55 1.55 0 ###
2009-Jul-03 Fri 1.55 1.55 1.55 1.55 0 ###
2009-Jul-02 Thu 1.55 1.55 1.55 1.55 0 ###
2009-Jul-01 Wed 1.55 1.55 1.55 1.55 280 ### 71.7 71.7 ###
2009-Jun-30 Tue 1.58 1.58 1.58 1.58 70.2 70.2 0.1
2009-Jun-29 Mon 1.75 1.75 ### ### ### ### 0.0
2009-Jun-26 Fri 1.76 1.76 1.75 1.75 ### ### 0.1
2009-Jun-25 Thu 1.75 1.75 1.75 1.75 3,427 ### 67.5 67.5 0.1
2009-Jun-24 Wed 1.75 1.75 1.75 1.75 1,573 2,752 ### ### 0.1
2009-Jun-23 Tue ### ### ### ### 80.6 80.6 0.0
2009-Jun-22 Mon ### ### ### ### 0 0.0
2009-Jun-19 Fri ### ### ### ### 0 0.0
2009-Jun-18 Thu ### ### ### ### 75.4 75.4 0.0
2009-Jun-17 Wed 1.85 1.85 ### 1.75 10.3 10.3 0.1
2009-Jun-16 Tue 1.7 1.7 1.7 1.7 0 ###
2009-Jun-15 Mon 1.7 1.7 1.7 1.7 0 ###
2009-Jun-12 Fri 1.7 1.7 1.7 1.7 0 ###
2009-Jun-11 Thu 1.7 1.7 1.7 1.7 2,745 ### ### ### ###
2009-Jun-10 Wed 1.7 1.7 1.7 1.7 ### ### ###
2009-Jun-09 Tue 1.7 1.7 1.7 1.7 0 ###
2009-Jun-05 Fri 1.7 1.7 1.7 1.7 69.9 69.9 ###
2009-Jun-04 Thu 1.71 1.71 1.71 1.71 0 0.1
2009-Jun-03 Wed 1.71 1.71 1.71 1.71 61.7 61.7 0.1
2009-Jun-02 Tue 1.7 1.7 1.7 1.7 0 ###
2009-Jun-01 Mon 1.7 1.7 1.7 1.7 450 ### 61.6 61.6 ###
2009-May-29 Fri 1.71 1.71 1.7 1.7 27.2 27.2 ###
2009-May-28 Thu 1.71 1.71 1.71 1.71 3,885 6,643 71.4 71.4 0.1
2009-May-27 Wed 1.72 1.72 1.71 1.71 6,575 11,276 31.4 31.4 0.1
2009-May-26 Tue 1.73 1.73 1.73 1.73 23 ### 70.3 70.3 ###
2009-May-25 Mon ### ### ### ### 0 0.0
2009-May-22 Fri ### ### ### ### 72.4 72.4 0.0
2009-May-21 Thu ### ### ### ### 70.4 70.4 0.0
2009-May-20 Wed ### ### ### ### 74.2 74.2 0.0
2009-May-19 Tue 1.78 1.78 ### ### 5,722 ### 15.5 15.5 0.0
2009-May-18 Mon 1.8 1.8 1.8 1.8 0 0.1
2009-May-15 Fri 1.8 1.8 1.8 1.8 0 0.1
2009-May-14 Thu 1.8 1.8 1.8 1.8 0 0.1
2009-May-13 Wed ### ### 1.8 1.8 4,278 3,850 ### ### 0.1
2009-May-12 Tue ### ### ### ### 74.6 74.6 0.0
2009-May-11 Mon ### ### ### ### 376 0 ### ### 0.0
2009-May-08 Fri 1.655 1.7 1.655 1.7 ### ### ###
2009-May-07 Thu ### ### ### ### 430,653 0 2.0 2.0 0.0
2009-May-06 Wed ### ### ### ### 0 0.0
2009-May-05 Tue ### ### ### ### 13,450 0 68.1 68.1 0.0
2009-May-04 Mon 1.845 ### 1.845 1.845 ### ### ###
2009-May-01 Fri 1.77 1.77 1.77 1.77 ### ### ###
2009-Apr-30 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
2009-Apr-29 Wed 1.8 1.8 1.8 1.8 64.1 64.1 0.1
2009-Apr-28 Tue 1.85 1.85 1.85 1.85 70.1 70.1 0.1
2009-Apr-27 Mon 1.75 1.85 1.75 1.8 ### ### 0.1
2009-Apr-24 Fri 1.7 1.7 1.7 1.7 ### ### ###
2009-Apr-23 Thu ### ### ### ### ### ### 0.0
2009-Apr-22 Wed ### ### ### ### 72.6 72.6 0.0
2009-Apr-21 Tue 1.55 1.55 1.55 1.55 0 ###
2009-Apr-20 Mon 1.5 1.55 1.5 1.55 87.5 87.5 ###
2009-Apr-17 Fri 1.5 1.5 1.5 1.5 0 0.1
2009-Apr-16 Thu 1.51 1.51 1.5 1.5 26.1 26.1 0.1
2009-Apr-15 Wed 1.55 1.55 1.5 1.5 103,450 ### ### ### 0.1
2009-Apr-14 Tue 1.55 1.55 1.55 1.55 0 ###
2009-Apr-09 Thu 1.5 1.55 1.5 1.55 86,282 131,580 81.2 81.2 ###
2009-Apr-08 Wed 1.49 1.49 1.49 1.49 0 ###
2009-Apr-07 Tue 1.49 1.49 1.49 1.49 77.1 77.1 ###
2009-Apr-06 Mon ### ### 1.51 1.52 ### ### 0.1
2009-Apr-03 Fri ### ### 1.54 1.54 14.0 14.0 ###
2009-Apr-02 Thu 1.5 1.5 1.5 1.5 ### ### 0.1
2009-Apr-01 Wed ### ### 1.5 1.5 ### ### 0.1
2009-Mar-31 Tue ### ### ### ### ### ### 0.0
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri 1.43 1.43 1.43 1.43 0 0.1
2009-Mar-26 Thu ### ### 1.43 1.43 2.3 2.3 0.1
2009-Mar-25 Wed ### ### ### ### 2,971 0 ### ### 0.0
2009-Mar-24 Tue 1.49 1.52 1.49 1.52 7,779 ### 80.4 80.4 0.1
2009-Mar-23 Mon ### ### ### ### 0 0.0
2009-Mar-20 Fri ### ### ### ### 0 0.0
2009-Mar-19 Thu ### ### ### ### 0 0.0
2009-Mar-18 Wed ### ### ### ### 0 0.0
2009-Mar-17 Tue ### ### ### ### 0 0.0
2009-Mar-16 Mon ### ### ### ### 0 0.0
2009-Mar-13 Fri ### ### ### ### 0 0.0
2009-Mar-12 Thu 1.45 1.45 ### ### 15,446 ### 7.1 7.1 0.0
2009-Mar-11 Wed 1.45 1.45 1.45 1.45 ### ### ###
2009-Mar-10 Tue 1.48 1.48 1.48 1.48 0 0.1
2009-Mar-09 Mon 1.48 1.48 1.48 1.48 ### ### 0.1
2009-Mar-06 Fri 1.5 1.5 1.5 1.5 0 0.1
2009-Mar-05 Thu 1.53 1.53 1.5 1.5 23.7 23.7 0.1
2009-Mar-04 Wed ### ### ### ### 0 0.0
2009-Mar-03 Tue 1.52 1.52 ### ### 7,725 5,871 ### ### 0.0
2009-Mar-02 Mon 1.52 1.55 1.52 1.52 45,824 ### ### ### 0.1
2009-Feb-27 Fri ### ### ### ### 0 0.0
2009-Feb-26 Thu ### ### ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### 0 0.0
2009-Feb-24 Tue ### ### 1.52 ### ### ### 0.0
2009-Feb-23 Mon ### ### ### ### 79.0 79.0 0.0
2009-Feb-20 Fri ### ### ### ### 0 0.0
2009-Feb-19 Thu ### ### ### ### ### ### 0.0
2009-Feb-18 Wed ### ### ### ### 4,750 0 20.8 20.8 0.0
2009-Feb-17 Tue ### ### ### ### 0 0.0
2009-Feb-16 Mon ### ### ### ### 6,929 0 ### ### 0.0
2009-Feb-13 Fri ### ### ### ### ### ### 0.0
2009-Feb-12 Thu 1.7 1.7 1.7 1.7 0 ###
2009-Feb-11 Wed 1.7 1.7 1.7 1.7 0 ###
2009-Feb-10 Tue 1.7 1.7 1.7 1.7 0 ###
2009-Feb-09 Mon 1.7 1.7 1.7 1.7 0 ###
2009-Feb-06 Fri 1.7 1.7 1.7 1.7 ### ### ###
2009-Feb-05 Thu 1.7 1.7 1.7 1.7 0 ###
2009-Feb-04 Wed 1.7 1.7 1.7 1.7 0 ###
2009-Feb-03 Tue 1.7 1.7 1.7 1.7 368,656 ### ### ### ###
2009-Feb-02 Mon 1.7 1.7 1.7 1.7 72.2 72.2 ###
2009-Jan-30 Fri 1.72 1.72 1.72 1.72 66.9 66.9 0.1
2009-Jan-29 Thu 1.7 1.75 1.7 1.75 ### ### 0.1
2009-Jan-28 Wed 1.685 1.685 1.685 1.685 0 ###
2009-Jan-27 Tue 1.685 1.685 1.685 1.685 0 ###
2009-Jan-23 Fri 1.7 1.7 1.685 1.685 3,670 ### 43.8 43.8 ###
2009-Jan-22 Thu 1.74 1.74 1.74 1.74 76.2 76.2 0.1
2009-Jan-21 Wed 1.75 1.75 1.75 1.75 0 0.1
2009-Jan-20 Tue 1.75 1.75 1.75 1.75 83.8 83.8 0.1
2009-Jan-19 Mon 1.75 1.75 1.75 1.75 77.2 77.2 0.1
2009-Jan-16 Fri 1.75 1.75 1.75 1.75 72.2 72.2 0.1
2009-Jan-15 Thu 1.8 1.8 1.75 1.76 15,078 ### ### ### 0.1
2009-Jan-14 Wed 1.75 1.75 1.75 1.75 0 0.1
2009-Jan-13 Tue 1.75 1.75 1.75 1.75 0 0.1
2009-Jan-12 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
2009-Jan-09 Fri 1.75 1.75 1.75 1.75 3,643 6,375 ### ### 0.1
2009-Jan-08 Thu 1.72 1.72 1.72 1.72 0 0.1
2009-Jan-07 Wed 1.72 1.72 1.72 1.72 64.8 64.8 0.1
2009-Jan-06 Tue 1.78 1.78 1.75 1.75 20.2 20.2 0.1
2009-Jan-05 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
2009-Jan-02 Fri 1.75 1.75 1.75 1.75 0 0.1
2008-Dec-31 Wed 1.75 1.75 1.75 1.75 2,888 5,054 ### ### 0.1
2008-Dec-30 Tue 1.75 1.75 1.75 1.75 0 0.1
2008-Dec-29 Mon 1.75 1.75 1.75 1.75 67.6 67.6 0.1
2008-Dec-24 Wed 1.8 1.8 1.8 1.8 0 0.1
2008-Dec-23 Tue 1.8 1.8 1.8 1.8 0 0.1
2008-Dec-22 Mon 1.8 1.8 1.8 1.8 3 5 ### ### 0.1
2008-Dec-19 Fri ### ### ### ### ### ### 0.0
2008-Dec-18 Thu ### ### ### ### ### ### 0.0
2008-Dec-17 Wed ### ### ### ### 0 0.0
2008-Dec-16 Tue ### ### ### ### 76.7 76.7 0.0
2008-Dec-15 Mon ### ### ### ### 0 0.0
2008-Dec-12 Fri ### ### ### ### 0 0.0
2008-Dec-11 Thu ### ### ### ### ### ### 0.0
2008-Dec-10 Wed ### ### ### ### 23,983 0 ### ### 0.0
2008-Dec-09 Tue ### ### ### ### 34.4 34.4 0.0
2008-Dec-08 Mon ### ### ### ### 0 0.0
2008-Dec-05 Fri ### ### ### ### 0 0.0
2008-Dec-04 Thu ### ### ### ### 0 0.0
2008-Dec-03 Wed ### ### ### ### 0 0.0
2008-Dec-02 Tue ### ### ### ### 0 0.0
2008-Dec-01 Mon 1.75 1.75 ### ### 4,676 ### ### ### 0.0
2008-Nov-28 Fri 1.8 1.8 1.75 1.78 25.3 25.3 0.1
2008-Nov-27 Thu 1.8 1.8 1.8 1.8 0 0.1
2008-Nov-26 Wed 1.8 1.8 1.8 1.8 0 0.1
2008-Nov-25 Tue 1.81 1.81 1.8 1.8 ### ### 0.1
2008-Nov-24 Mon 1.8 1.87 1.8 1.87 ### ### ###
2008-Nov-21 Fri 1.88 1.88 1.8 1.8 1,641 ### ### ### 0.1
2008-Nov-20 Thu ### ### ### ### ### ### 0.0
2008-Nov-19 Wed ### ### ### ### 84.9 84.9 0.0
2008-Nov-18 Tue ### ### ### ### ### ### 0.0
2008-Nov-17 Mon ### ### ### ### ### ### 0.0
2008-Nov-14 Fri ### ### ### ### 8,325 0 ### ### 0.0
2008-Nov-13 Thu ### ### ### ### 2,153 0 ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 0 0.0
2008-Nov-11 Tue ### ### ### ### ### ### 0.0
2008-Nov-10 Mon ### ### ### ### 0 0.0
2008-Nov-07 Fri ### ### ### ### 70.9 70.9 0.0
2008-Nov-06 Thu 2 2 2 2 81.2 81.2 0.1
2008-Nov-05 Wed 2 2 2 2 0 0.1
2008-Nov-04 Tue 2 2 2 2 67.2 67.2 0.1
2008-Nov-03 Mon ### 2 ### 2 12,555 12,555 ### ### 0.1
2008-Oct-31 Fri 1.945 2 1.945 2 ### ### 0.1
2008-Oct-30 Thu ### ### ### ### ### ### 0.0
2008-Oct-29 Wed ### 2 ### 2 78.3 78.3 0.1
2008-Oct-28 Tue 2 2 ### ### 30,286 30,286 33.7 33.7 0.0
2008-Oct-27 Mon 2 2 ### ### 1,587 1,587 ### ### 0.0
2008-Oct-24 Fri ### ### ### 2 ### ### 0.1
2008-Oct-23 Thu 2 2 2 2 ### ### 0.1
2008-Oct-22 Wed ### ### ### ### 0 0.0
2008-Oct-21 Tue ### ### ### ### ### ### 0.0
2008-Oct-20 Mon 2 2 2 2 0 0.1
2008-Oct-17 Fri ### 2 ### 2 75,726 75,726 ### ### 0.1
2008-Oct-16 Thu 2 2 ### ### 5,051 5,051 41.0 41.0 0.0
2008-Oct-15 Wed 2 2 2 2 1,182 ### ### ### 0.1
2008-Oct-14 Tue 2 2 2 2 1,846 ### ### ### 0.1
2008-Oct-13 Mon ### ### ### ### ### ### 0.0
2008-Oct-10 Fri ### ### ### ### 52.1 52.1 0.0
2008-Oct-09 Thu ### ### ### ### 21,989 0 83.5 83.5 0.0
2008-Oct-08 Wed 2.2 2.25 2.2 2.25 89.3 89.3 ###
2008-Oct-07 Tue 2.25 2.25 2.25 2.25 0 ###
2008-Oct-06 Mon 2.25 2.25 2.25 2.25 88.9 88.9 ###
2008-Oct-03 Fri ### ### ### ### ### ### 0.0
2008-Oct-02 Thu ### ### ### ### 0 0.0
2008-Oct-01 Wed ### ### ### ### 24,327 0 ### ### 0.0
2008-Sep-30 Tue ### ### ### ### ### ### 0.0
2008-Sep-29 Mon ### ### ### ### 0 0.0
2008-Sep-26 Fri ### ### ### ### ### ### 0.0
2008-Sep-25 Thu ### ### ### ### 0 0.0
2008-Sep-24 Wed ### ### ### ### 17,973 0 ### ### 0.0
2008-Sep-23 Tue ### ### ### ### 23.1 23.1 0.0
2008-Sep-22 Mon ### ### ### ### ### ### 0.0
2008-Sep-19 Fri ### ### ### ### 220 0 58.8 58.8 0.0
2008-Sep-18 Thu ### ### ### ### 14,584 0 ### ### 0.0
2008-Sep-17 Wed ### ### ### ### 10,354 0 ### ### 0.0
2008-Sep-16 Tue 2.21 2.21 ### ### 37,676 ### ### ### 0.0
2008-Sep-15 Mon 2.26 2.26 2.25 2.25 47.7 47.7 ###
2008-Sep-12 Fri 2.23 ### 2.23 ### 26,923 ### 85.7 85.7 0.0
2008-Sep-11 Thu 2.23 2.25 2.22 2.25 ### ### ###
2008-Sep-10 Wed 2.23 2.23 2.23 2.23 8,228 18,348 ### ### ###
2008-Sep-09 Tue 2.26 2.26 2.26 2.26 0 ###
2008-Sep-08 Mon 2.26 2.26 2.26 2.26 0 ###
2008-Sep-05 Fri 2.26 2.26 2.22 2.26 ### ### ###
2008-Sep-04 Thu 2.26 2.26 2.26 2.26 76,623 ### ### ### ###
2008-Sep-03 Wed 2.26 2.26 2.26 2.26 45,472 ### 75.5 75.5 ###
2008-Sep-02 Tue 2.26 2.26 2.26 2.26 ### ### ###
2008-Sep-01 Mon 2.26 2.26 2.26 2.26 67.5 67.5 ###
2008-Aug-29 Fri 2.26 2.26 2.24 2.26 116,885 ### ### ### ###
2008-Aug-28 Thu 2.26 2.26 2.26 2.26 67,571 ### 68.0 68.0 ###
2008-Aug-27 Wed 2.29 2.29 2.29 2.29 71.1 71.1 ###
2008-Aug-26 Tue 2.25 2.26 2.25 2.26 ### ### ###
2008-Aug-25 Mon 2.26 2.26 2.26 2.26 0 ###
2008-Aug-22 Fri 2.26 ### 2.26 2.26 ### ### ###
2008-Aug-21 Thu 2.21 2.21 2.21 2.21 15,725 34,752 76.0 76.0 0.2
2008-Aug-20 Wed ### ### ### ### 12,725 0 65.1 65.1 0.0
2008-Aug-19 Tue 2.26 2.26 2.26 2.26 ### ### ###
2008-Aug-18 Mon 2.2 2.2 ### ### 66,851 ### ### ### 0.0
2008-Aug-15 Fri ### ### ### ### 63,555 0 83.3 83.3 0.0
2008-Aug-14 Thu 2 ### 2 ### 77,982 77,982 ### ### 0.0
2008-Aug-13 Wed ### ### ### ### 0 0.0
2008-Aug-12 Tue ### ### ### ### 0 0.0
2008-Aug-11 Mon 2 ### ### ### 51,172 0 19.3 19.3 0.0
2008-Aug-08 Fri 2 ### 2 2 ### ### 0.1
2008-Aug-07 Thu 2 2 2 2 70.6 70.6 0.1
2008-Aug-06 Wed 2 ### 2 ### 47,154 47,154 ### ### 0.0
2008-Aug-05 Tue 2 2 2 2 ### ### 0.1
2008-Aug-04 Mon 2 ### 2 ### 94.2 94.2 0.0
2008-Aug-01 Fri 2.25 2.25 2 2 ### ### 0.1
2008-Jul-31 Thu 2.25 2.25 2.25 2.25 ### ### ###
2008-Jul-30 Wed 0 0 0 0 0 0.0
2008-Jul-29 Tue 2.2 2.2 2.2 2.2 76.2 76.2 0.2
2008-Jul-28 Mon 2.2 2.2 2.2 2.2 1,685 ### 78.9 78.9 0.2
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu 2.26 2.26 2.26 2.26 ### ### ###
2008-Jul-23 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
2008-Jul-22 Tue 2.2 2.25 2.2 2.25 ### ### ###
2008-Jul-21 Mon ### ### ### ### ### ### 0.0
2008-Jul-18 Fri 2.29 2.29 2.29 2.29 ### ### ###
2008-Jul-17 Thu ### ### ### ### 20.2 20.2 0.0
2008-Jul-16 Wed ### ### ### ### ### ### 0.0
2008-Jul-15 Tue ### ### ### ### 27.3 27.3 0.0
2008-Jul-14 Mon 2.2 2.2 ### ### 1,850 ### 12.5 12.5 0.0
2008-Jul-11 Fri 2.2 2.2 2.2 2.2 525 1,155 65.3 65.3 0.2
2008-Jul-10 Thu 2.2 2.2 2.2 2.2 5,475 12,045 73.4 73.4 0.2
2008-Jul-09 Wed ### ### 1.89 ### 97.5 97.5 0.0
2008-Jul-08 Tue ### ### 1.89 1.89 599,076 566,126 46.4 46.4 ###
2008-Jul-07 Mon 2 ### ### 2 25,374 0 75.4 75.4 0.1
2008-Jul-04 Fri 2 ### 2 2 3,195,048 3,195,048 66.6 66.6 0.1
2008-Jul-03 Thu ### ### 2 2 ### ### 0.1
2008-Jul-02 Wed ### ### ### ### ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 0 0.0
2008-Jun-30 Mon ### ### ### ### ### ### 0.0
2008-Jun-27 Fri ### ### ### ### 24.0 24.0 0.0
2008-Jun-26 Thu ### ### ### ### 63.9 63.9 0.0
2008-Jun-25 Wed ### ### ### ### 1,278 0 36.9 36.9 0.0
2008-Jun-24 Tue ### ### ### ### 9,089 0 72.1 72.1 0.0
2008-Jun-23 Mon 2.45 2.45 ### ### 23.6 23.6 0.0
2008-Jun-20 Fri 2.47 2.47 2.45 2.45 5,683 13,980 36.1 36.1 0.2
2008-Jun-19 Thu 2.49 2.52 2.47 2.47 ### ### ###
2008-Jun-18 Wed 2.42 2.42 2.4 2.4 12,644 30,472 ### ### ###
2008-Jun-17 Tue 2.42 2.42 2.42 2.42 1 2 66.5 66.5 0.2
2008-Jun-16 Mon 2.48 2.48 2.48 2.48 0 0.2
2008-Jun-13 Fri 2.48 2.48 2.48 2.48 72.2 72.2 0.2
2008-Jun-12 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2008-Jun-11 Wed 2.48 2.5 2.48 2.5 79.3 79.3 0.2
2008-Jun-10 Tue 2.5 2.5 2.5 2.5 186 ### 77.9 77.9 0.2
2008-Jun-06 Fri 2.45 2.5 2.45 2.5 83.0 83.0 0.2
2008-Jun-05 Thu 2.5 2.5 2.5 2.5 75.9 75.9 0.2
2008-Jun-04 Wed 2.42 2.42 2.42 2.42 ### ### 0.2
2008-Jun-03 Tue 2.5 2.5 2.5 2.5 0 0.2
2008-Jun-02 Mon 2.5 2.5 2.5 2.5 0 0.2
2008-May-30 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2008-May-29 Thu 2.53 2.53 2.53 2.53 66.4 66.4 ###
2008-May-28 Wed 2.42 2.42 2.42 2.42 0 0.2
2008-May-27 Tue 2.43 2.43 2.42 2.42 6,788 ### 37.6 37.6 0.2
2008-May-26 Mon 2.52 2.52 2.43 2.43 ### ### ###
2008-May-23 Fri 2.53 2.53 2.53 2.53 9,975 ### ### ### ###
2008-May-22 Thu 2.55 2.55 2.55 2.55 0 0.2
2008-May-21 Wed 2.55 2.55 2.55 2.55 67.7 67.7 0.2
2008-May-20 Tue 2.5 2.55 2.5 2.55 82.0 82.0 0.2
2008-May-19 Mon 2.52 ### 2.5 2.5 30.9 30.9 0.2
2008-May-16 Fri 2.5 2.5 2.5 2.5 0 0.2
2008-May-15 Thu 2.5 2.5 2.5 2.5 0 0.2
2008-May-14 Wed 2.48 2.5 2.48 2.5 15,949 ### ### ### 0.2
2008-May-13 Tue 2.48 2.48 2.48 2.48 ### ### 0.2
2008-May-12 Mon 2.48 2.48 2.48 2.48 68.4 68.4 0.2
2008-May-09 Fri 2.52 2.52 2.48 2.48 15,521 ### 23.4 23.4 0.2
2008-May-08 Thu 2.49 2.52 2.49 2.52 70.1 70.1 ###
2008-May-07 Wed 2.5 2.5 2.46 2.46 21,920 ### 27.7 27.7 0.2
2008-May-06 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2008-May-05 Mon 2.5 2.51 2.42 2.42 12.9 12.9 0.2
2008-May-02 Fri 2.55 2.55 2.5 2.5 38,080 96,152 19.7 19.7 0.2
2008-May-01 Thu 2.59 2.59 2.59 2.59 67.3 67.3 0.2
2008-Apr-30 Wed 2.5 2.59 2.5 2.52 ### ### ###
2008-Apr-29 Tue 2.51 2.51 2.5 2.5 35.7 35.7 0.2
2008-Apr-28 Mon 2.55 2.55 2.5 2.5 10,725 27,080 ### ### 0.2
2008-Apr-24 Thu ### ### 2.51 2.51 ### ### ###
2008-Apr-23 Wed ### ### ### ### 125,374 0 24.2 24.2 0.0
2008-Apr-22 Tue 2.55 2.55 2.55 2.55 40 ### ### ### 0.2
2008-Apr-21 Mon 2.55 2.55 2.55 2.55 66.6 66.6 0.2
2008-Apr-18 Fri 2.5 2.5 2.5 2.5 71.3 71.3 0.2
2008-Apr-17 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2008-Apr-16 Wed ### ### ### ### 28.6 28.6 0.0
2008-Apr-15 Tue ### 2.7 ### 2.7 ### ### 0.2
2008-Apr-14 Mon 2.7 2.7 2.7 2.7 0 0.2
2008-Apr-11 Fri ### 2.7 ### 2.7 8,820 ### 82.1 82.1 0.2
2008-Apr-10 Thu ### ### ### ### ### ### 0.0
2008-Apr-09 Wed 2.5 ### 2.5 ### 93.9 93.9 0.0
2008-Apr-08 Tue 2.49 2.49 2.49 2.49 ### ### 0.2
2008-Apr-07 Mon 2.44 2.45 2.44 2.45 626 ### 68.9 68.9 0.2
2008-Apr-04 Fri 2.4 2.4 2.4 2.4 0 ###
2008-Apr-03 Thu 2.4 2.4 2.4 2.4 0 ###
2008-Apr-02 Wed 2.4 2.4 2.4 2.4 6,225 14,940 ### ### ###
2008-Apr-01 Tue 2.4 2.4 2.4 2.4 ### ### ###
2008-Mar-31 Mon 2.4 2.4 2.4 2.4 0 ###
2008-Mar-28 Fri 2.4 2.4 2.4 2.4 1,750 ### ### ### ###
2008-Mar-27 Thu 2.4 2.4 ### ### ### ### 0.0
2008-Mar-26 Wed ### ### ### ### 2,770 0 61.5 61.5 0.0
2008-Mar-25 Tue ### ### ### ### 11,640 0 66.6 66.6 0.0
2008-Mar-20 Thu 2.45 2.45 2.45 2.45 86 ### 73.5 73.5 0.2
2008-Mar-19 Wed 2.5 2.5 2.5 2.5 0 0.2
2008-Mar-18 Tue 2.46 2.5 2.46 2.5 81.5 81.5 0.2
2008-Mar-17 Mon 2.46 2.46 2.42 2.42 ### ### 0.2
2008-Mar-14 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2008-Mar-13 Thu 2.5 2.5 2.5 2.5 77.5 77.5 0.2
2008-Mar-12 Wed 2.53 2.53 2.48 2.5 33.6 33.6 0.2
2008-Mar-11 Tue ### ### 2.48 2.48 18.5 18.5 0.2
2008-Mar-10 Mon 2.7 2.7 2.7 2.7 77.9 77.9 0.2
2008-Mar-07 Fri 2.8 2.8 2.8 2.8 8,850 24,780 76.3 76.3 0.2
2008-Mar-06 Thu 2.8 2.8 2.75 2.8 16,253 ### ### ### 0.2
2008-Mar-05 Wed 2.72 2.8 2.72 2.8 17,047 47,049 ### ### 0.2
2008-Mar-04 Tue 2.7 2.72 2.7 2.72 10,278 27,853 ### ### 0.2
2008-Mar-03 Mon ### 2.7 ### 2.7 79.2 79.2 0.2
2008-Feb-29 Fri ### ### ### ### 20,150 0 ### ### 0.0
2008-Feb-28 Thu ### ### 2.47 2.47 ### ### ###
2008-Feb-27 Wed ### ### ### ### 65.9 65.9 0.0
2008-Feb-26 Tue 2.45 ### 2.45 2.46 15,175 18,589 ### ### 0.2
2008-Feb-25 Mon 2.45 2.45 2.45 2.45 ### ### 0.2
2008-Feb-22 Fri ### ### 2.59 2.59 ### ### 0.2
2008-Feb-21 Thu 2.8 2.8 ### ### ### ### 0.0
2008-Feb-20 Wed ### ### ### 2.86 21,525 0 97.5 97.5 0.2
2008-Feb-19 Tue 2.45 2.45 2.45 2.45 0 0.2
2008-Feb-18 Mon 2.5 2.5 2.45 2.45 3,570 ### 26.5 26.5 0.2
2008-Feb-15 Fri 2.5 2.51 2.5 2.5 ### ### 0.2
2008-Feb-14 Thu ### ### ### ### 750 0 ### ### 0.0
2008-Feb-13 Wed ### ### 2.4 2.46 ### ### 0.2
2008-Feb-12 Tue ### ### ### ### 1,970 0 ### ### 0.0
2008-Feb-11 Mon ### ### ### ### ### ### 0.0
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu 0 0 0 0 0 0.0
2008-Feb-06 Wed 0 0 0 0 0 0.0
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon 2.7 2.7 ### ### ### ### 0.0
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu 0 0 0 0 0 0.0
2008-Jan-30 Wed 0 0 0 0 0 0.0
2008-Jan-29 Tue ### ### ### ### 77.0 77.0 0.0
2008-Jan-25 Fri ### ### ### ### 8,225 0 13.1 13.1 0.0
2008-Jan-24 Thu 0 0 0 0 0 0.0
2008-Jan-23 Wed ### ### ### ### 5,850 0 58.9 58.9 0.0
2008-Jan-22 Tue ### 2.7 ### ### ### ### 0.0
2008-Jan-21 Mon 2.82 2.82 2.7 2.7 9,423 ### ### ### 0.2
2008-Jan-18 Fri ### 3 2.82 2.82 ### ### ###
2008-Jan-17 Thu ### 3 ### ### ### ### 0.0
2008-Jan-16 Wed ### ### ### ### ### ### 0.0
2008-Jan-15 Tue 3 3 3 3 20,570 ### 75.9 75.9 0.2
2008-Jan-14 Mon ### ### 2.85 2.85 23,557 ### ### ### ###
2008-Jan-11 Fri 2.87 2.87 2.84 2.84 44.8 44.8 0.2
2008-Jan-10 Thu ### ### 2.82 2.84 9,078 ### ### ### 0.2
2008-Jan-09 Wed 2.88 ### 2.88 ### 76.9 76.9 0.0
2008-Jan-08 Tue 0 0 0 0 0 0.0
2008-Jan-07 Mon 2.75 2.75 2.75 2.75 77.1 77.1 ###
2008-Jan-04 Fri 2.86 2.88 2.86 2.87 10,775 30,924 ### ### ###
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 2.8 2.87 2.8 2.87 81.4 81.4 ###
2007-Dec-28 Fri 2.8 2.8 2.8 2.8 4,275 11,970 ### ### 0.2
2007-Dec-27 Thu 2.79 2.8 2.79 2.8 ### ### 0.2
2007-Dec-24 Mon 2.7 2.7 2.7 2.7 5,725 15,457 ### ### 0.2
2007-Dec-21 Fri 2.7 2.7 2.7 2.7 64.1 64.1 0.2
2007-Dec-20 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
2007-Dec-19 Wed 0 0 0 0 0 0.0
2007-Dec-18 Tue 2.74 2.74 ### ### 7,543 ### 22.0 22.0 0.0
2007-Dec-17 Mon 2.75 2.75 2.74 2.74 ### ### 0.2
2007-Dec-14 Fri 2.77 2.77 2.75 2.75 7,275 20,079 ### ### ###
2007-Dec-13 Thu 2.75 2.75 2.74 2.75 ### ### ###
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue 2.7 2.7 2.7 2.7 68.4 68.4 0.2
2007-Dec-10 Mon ### ### ### ### 1,320 0 ### ### 0.0
2007-Dec-07 Fri ### ### ### ### ### ### 0.0
2007-Dec-06 Thu ### 2.59 ### 2.59 9,020 11,680 98.6 98.6 0.2
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue 2.52 2.52 2.5 2.5 30.3 30.3 0.2
2007-Dec-03 Mon 0 0 0 0 0 0.0
2007-Nov-30 Fri 2.55 2.55 2.51 2.51 1,840 4,655 ### ### ###
2007-Nov-29 Thu 0 0 0 0 0 0.0
2007-Nov-28 Wed 2.7 2.7 2.7 2.7 ### ### 0.2
2007-Nov-27 Tue 0 0 0 0 0 0.0
2007-Nov-26 Mon 0 0 0 0 0 0.0
2007-Nov-23 Fri 0 0 0 0 0 0.0
2007-Nov-22 Thu ### ### 2.51 2.51 7,747 9,722 ### ### ###
2007-Nov-21 Wed 0 0 0 0 0 0.0
2007-Nov-20 Tue ### ### ### ### 36.7 36.7 0.0
2007-Nov-19 Mon ### ### ### ### 7,725 0 ### ### 0.0
2007-Nov-16 Fri ### ### ### ### 33.6 33.6 0.0
2007-Nov-15 Thu ### ### ### ### 0 0.0
2007-Nov-14 Wed 0 0 0 0 0 0.0
2007-Nov-13 Tue 0 0 0 0 0 0.0
2007-Nov-12 Mon ### ### ### ### 4,324 0 ### ### 0.0
2007-Nov-09 Fri 0 0 0 0 0 0.0
2007-Nov-08 Thu 0 0 0 0 0 0.0
2007-Nov-07 Wed 0 0 0 0 0 0.0
2007-Nov-06 Tue 0 0 0 0 0 0.0
2007-Nov-05 Mon ### ### ### ### ### ### 0.0
2007-Nov-02 Fri 2.75 2.75 2.75 2.75 4,441 ### 61.3 61.3 ###
2007-Nov-01 Thu 2.8 2.8 2.75 2.75 12,773 35,445 ### ### ###
2007-Oct-31 Wed 0 0 0 0 0 0.0
2007-Oct-30 Tue 2.8 2.8 2.8 2.8 ### ### 0.2
2007-Oct-29 Mon 2.75 2.8 2.75 2.8 ### ### 0.2
2007-Oct-26 Fri 2.75 2.85 2.75 2.85 5,444 15,243 89.3 89.3 ###
2007-Oct-25 Thu 0 0 0 0 0 0.0
2007-Oct-24 Wed 2.75 2.75 2.75 2.75 356 979 ### ### ###
2007-Oct-23 Tue 2.81 2.81 2.75 2.75 ### ### ###
2007-Oct-22 Mon 2.8 2.8 2.76 2.76 13,855 ### ### ### 0.2
2007-Oct-19 Fri 2.82 2.82 2.8 2.8 1,879 5,279 ### ### 0.2
2007-Oct-18 Thu 0 0 0 0 0 0.0
2007-Oct-17 Wed 2.82 2.82 2.82 2.82 ### ### ###
2007-Oct-16 Tue 2.8 ### 2.8 2.83 13,388 18,743 ### ### 0.2
2007-Oct-15 Mon ### ### ### ### ### ### 0.0
2007-Oct-12 Fri 2.83 ### 2.83 ### 85.4 85.4 0.0
2007-Oct-11 Thu 0 0 0 0 0 0.0
2007-Oct-10 Wed 0 0 0 0 0 0.0
2007-Oct-09 Tue 2.8 2.8 2.74 2.74 ### ### 0.2
2007-Oct-08 Mon 2.87 2.87 2.8 2.8 15.0 15.0 0.2
2007-Oct-05 Fri 0 0 0 0 0 0.0
2007-Oct-04 Thu 2.8 2.8 2.8 2.8 1,423 3,984 73.1 73.1 0.2
2007-Oct-03 Wed 2.74 2.8 2.74 2.8 ### ### 0.2
2007-Oct-02 Tue 2.8 2.8 2.75 2.8 ### ### 0.2
2007-Oct-01 Mon 0 0 0 0 0 0.0
2007-Sep-28 Fri 2.74 2.74 2.74 2.74 59.6 59.6 0.2
2007-Sep-27 Thu 0 0 0 0 0 0.0
2007-Sep-26 Wed 2.75 2.75 2.75 2.75 ### ### ###
2007-Sep-25 Tue 2.75 2.75 ### ### 4,520 ### ### ### 0.0
2007-Sep-24 Mon 2.81 2.81 2.81 2.81 10,173 28,586 62.2 62.2 ###
2007-Sep-21 Fri 2.8 ### 2.8 2.89 6,875 9,625 ### ### ###
2007-Sep-20 Thu 2.75 2.75 2.75 2.75 ### ### ###
2007-Sep-19 Wed 2.7 2.7 2.7 2.7 68.0 68.0 0.2
2007-Sep-18 Tue 0 0 0 0 0 0.0
2007-Sep-17 Mon ### ### ### ### ### ### 0.0
2007-Sep-14 Fri 2.8 2.8 2.75 2.8 23,775 65,975 ### ### 0.2
2007-Sep-13 Thu 0 0 0 0 0 0.0
2007-Sep-12 Wed 2.85 2.85 2.85 2.85 75.5 75.5 ###
2007-Sep-11 Tue ### 2.89 ### 2.89 ### ### ###
2007-Sep-10 Mon 0 0 0 0 0 0.0
2007-Sep-07 Fri 2.89 2.89 2.89 2.89 ### ### ###
2007-Sep-06 Thu 0 0 0 0 0 0.0
2007-Sep-05 Wed ### ### ### ### 72.1 72.1 0.0
2007-Sep-04 Tue ### ### ### ### 10,050 0 68.0 68.0 0.0
2007-Sep-03 Mon 2.89 2.89 2.89 2.89 66.6 66.6 ###
2007-Aug-31 Fri 0 0 0 0 0 0.0
2007-Aug-30 Thu 2.7 2.75 2.7 2.75 16,640 45,344 ### ### ###
2007-Aug-29 Wed 2.75 2.75 2.73 2.73 4,926 ### ### ### ###
2007-Aug-28 Tue 2.73 2.73 2.73 2.73 ### ### ###
2007-Aug-27 Mon 0 0 0 0 0 0.0
2007-Aug-24 Fri 2.75 2.75 2.7 2.7 ### ### 0.2
2007-Aug-23 Thu 0 0 0 0 0 0.0
2007-Aug-22 Wed 2.75 2.75 2.7 2.7 17,950 ### ### ### 0.2
2007-Aug-21 Tue 2.75 2.75 2.7 2.7 24.1 24.1 0.2
2007-Aug-20 Mon 2.8 2.8 2.8 2.8 10,550 ### ### ### 0.2
2007-Aug-17 Fri ### ### ### 2.7 74.9 74.9 0.2
2007-Aug-16 Thu ### ### ### ### 78.7 78.7 0.0
2007-Aug-15 Wed 2.75 2.75 ### ### ### ### 0.0
2007-Aug-14 Tue 2.85 ### 2.8 2.8 5,675 7,944 35.5 35.5 0.2
2007-Aug-13 Mon 2.88 2.88 2.85 2.85 36.8 36.8 ###
2007-Aug-10 Fri ### ### 2.88 2.88 ### ### 0.2
2007-Aug-09 Thu ### ### ### ### 1,725 0 61.9 61.9 0.0
2007-Aug-08 Wed ### ### 2.89 ### 7,175 ### 20.1 20.1 0.0
2007-Aug-07 Tue ### ### ### ### ### ### 0.0
2007-Aug-06 Mon ### ### 2.86 2.86 12,143 ### ### ### 0.2
2007-Aug-03 Fri 3 ### 2.85 2.85 56,575 ### 8.0 8.0 ###
2007-Aug-02 Thu ### ### ### ### ### ### 0.0
2007-Aug-01 Wed ### ### ### ### 70.3 70.3 0.0
2007-Jul-31 Tue 3.2 3.2 ### ### ### ### 0.0
2007-Jul-30 Mon ### ### ### ### 140 0 ### ### 0.0
2007-Jul-27 Fri ### ### ### ### 6,241 0 ### ### 0.0
2007-Jul-26 Thu 3.2 3.2 ### ### ### ### 0.0
2007-Jul-25 Wed 3.28 3.28 3.2 3.2 14.4 14.4 0.2
2007-Jul-24 Tue 3.28 3.28 ### 3.28 3,045 ### 63.5 63.5 0.2
2007-Jul-23 Mon ### 3.25 ### 3.25 25,854 ### ### ### 0.2
2007-Jul-20 Fri ### ### ### ### 26,870 0 83.3 83.3 0.0
2007-Jul-19 Thu 3 ### 3 ### 16,586 24,879 ### ### 0.0
2007-Jul-18 Wed 3 ### 3 ### ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 67.9 67.9 0.0
2007-Jul-16 Mon ### ### ### ### 69.5 69.5 0.0
2007-Jul-13 Fri ### ### ### ### 67.1 67.1 0.0
2007-Jul-12 Thu 0 0 0 0 0 0.0
2007-Jul-11 Wed ### ### ### ### ### ### 0.0
2007-Jul-10 Tue ### ### 3 ### 45,454 68,181 38.8 38.8 0.0
2007-Jul-09 Mon ### ### ### ### 19,927 0 34.7 34.7 0.0
2007-Jul-06 Fri ### ### ### ### 31.3 31.3 0.0
2007-Jul-05 Thu ### ### ### ### 100,450 0 14.1 14.1 0.0
2007-Jul-04 Wed ### ### ### ### 680 0 ### ### 0.0
2007-Jul-03 Tue ### ### ### ### ### ### 0.0
2007-Jul-02 Mon ### ### ### ### 5,920 0 ### ### 0.0
2007-Jun-29 Fri ### ### ### ### 66.6 66.6 0.0
2007-Jun-28 Thu ### ### ### ### 3,487 0 ### ### 0.0
2007-Jun-27 Wed ### ### ### ### 36,941 0 51.0 51.0 0.0
2007-Jun-26 Tue 0 0 0 0 0 0.0
2007-Jun-25 Mon 0 0 0 0 0 0.0
2007-Jun-22 Fri ### ### ### ### ### ### 0.0
2007-Jun-21 Thu 0 0 0 0 0 0.0
2007-Jun-20 Wed 0 0 0 0 0 0.0
2007-Jun-19 Tue ### 3.2 ### ### 20,477 ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 67.5 67.5 0.0
2007-Jun-15 Fri ### ### ### ### 34.6 34.6 0.0
2007-Jun-14 Thu ### ### ### ### 10,128 0 ### ### 0.0
2007-Jun-13 Wed 0 0 0 0 0 0.0
2007-Jun-12 Tue ### ### ### ### 29,280 0 11.2 11.2 0.0
2007-Jun-08 Fri 3.2 3.2 ### ### 4,580 7,328 ### ### 0.0
2007-Jun-07 Thu ### ### ### ### ### ### 0.0
2007-Jun-06 Wed ### 3.2 ### 3.2 74,858 119,772 ### ### 0.2
2007-Jun-05 Tue ### ### ### ### 68.9 68.9 0.0
2007-Jun-04 Mon ### ### ### ### 66.3 66.3 0.0
2007-Jun-01 Fri ### ### ### ### 62.7 62.7 0.0
2007-May-31 Thu 3 3 3 3 ### ### 0.2
2007-May-30 Wed 3.2 3.2 3.2 3.2 40 128 ### ### 0.2
2007-May-29 Tue 3 3.2 3 3.2 35,720 ### 96.3 96.3 0.2
2007-May-28 Mon ### ### 3 ### ### ### 0.0
2007-May-25 Fri 0 0 0 0 0 0.0
2007-May-24 Thu ### ### ### ### 73.2 73.2 0.0
2007-May-23 Wed 3 3 3 3 65.3 65.3 0.2
2007-May-22 Tue ### ### ### ### 85.6 85.6 0.0
2007-May-21 Mon 3 ### 3 3 12,272 ### ### ### 0.2
2007-May-18 Fri ### ### ### ### 13,986 0 34.0 34.0 0.0
2007-May-17 Thu ### ### ### ### 15,940 0 70.9 70.9 0.0
2007-May-16 Wed 3 ### 3 ### 76.9 76.9 0.0
2007-May-15 Tue ### ### 3 3 ### ### 0.2
2007-May-14 Mon 3 ### 3 ### 81.8 81.8 0.0
2007-May-11 Fri 3 3 3 3 ### ### 0.2
2007-May-10 Thu 3 3 2.89 2.89 20,425 60,151 ### ### ###
2007-May-09 Wed 3 3 3 3 66.6 66.6 0.2
2007-May-08 Tue 3 3 3 3 71.5 71.5 0.2
2007-May-07 Mon 3 3 3 3 ### ### 0.2
2007-May-04 Fri 2.83 2.83 2.83 2.83 ### ### 0.2
2007-May-03 Thu 2.8 2.8 2.8 2.8 ### ### 0.2
2007-May-02 Wed 0 0 0 0 0 0.0
2007-May-01 Tue 0 0 0 0 0 0.0
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri ### ### ### ### 71.7 71.7 0.0
2007-Apr-26 Thu ### ### 2.5 2.5 22,342 27,927 6.1 6.1 0.2
2007-Apr-24 Tue 2.72 2.72 2.7 2.7 32.0 32.0 0.2
2007-Apr-23 Mon 0 0 0 0 0 0.0
2007-Apr-20 Fri ### 2.7 ### 2.7 ### ### 0.2
2007-Apr-19 Thu ### ### ### ### 76.6 76.6 0.0
2007-Apr-18 Wed 2.85 2.85 ### ### ### ### 0.0
2007-Apr-17 Tue 0 0 0 0 0 0.0
2007-Apr-16 Mon ### ### ### ### 13,450 0 64.9 64.9 0.0
2007-Apr-13 Fri 3 3 ### ### 5,454 8,181 ### ### 0.0
2007-Apr-12 Thu ### ### 3 3 13,426 ### ### ### 0.2
2007-Apr-11 Wed ### ### 3 3 4,624 ### 25.8 25.8 0.2
2007-Apr-10 Tue ### ### 3 3 18.8 18.8 0.2
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed 3 ### ### ### 77.0 77.0 0.0
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon ### 3 ### 3 ### ### 0.2
2007-Mar-30 Fri 3 3 3 3 60.4 60.4 0.2
2007-Mar-29 Thu 0 0 0 0 0 0.0
2007-Mar-28 Wed ### ### ### ### 71.1 71.1 0.0
2007-Mar-27 Tue 0 0 0 0 0 0.0
2007-Mar-26 Mon ### ### ### ### 29.1 29.1 0.0
2007-Mar-23 Fri 0 0 0 0 0 0.0
2007-Mar-22 Thu 0 0 0 0 0 0.0
2007-Mar-21 Wed 0 0 0 0 0 0.0
2007-Mar-20 Tue 3.2 3.2 ### ### ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 68.1 68.1 0.0
2007-Mar-15 Thu ### ### ### ### 4,246 0 71.8 71.8 0.0
2007-Mar-14 Wed ### ### 11.75 11.75 2,620 ### ### ### ###
2007-Mar-13 Tue ### ### ### ### 38.6 38.6 0.0
2007-Mar-12 Mon ### ### ### ### 384 0 ### ### 0.0
2007-Mar-09 Fri 0 0 0 0 0 0.0
2007-Mar-08 Thu 0 0 0 0 0 0.0
2007-Mar-07 Wed ### ### ### ### 24.9 24.9 0.0
2007-Mar-06 Tue ### ### ### ### ### ### 0.0
2007-Mar-05 Mon 12.25 12.25 11.75 11.75 2,750 ### 25.0 25.0 ###
2007-Mar-02 Fri ### 12.4 ### ### ### ### 0.0
2007-Mar-01 Thu ### 12.47 ### ### 4,823 30,071 ### ### 0.0
2007-Feb-28 Wed 12.47 12.47 ### 12.23 23.4 23.4 ###
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon 12.48 12.5 12.48 12.5 ### ### 0.9
2007-Feb-23 Fri 0 0 0 0 0 0.0
2007-Feb-22 Thu 12.4 12.4 12.4 12.4 3,775 ### 66.1 66.1 0.9
2007-Feb-21 Wed 12.4 12.4 12.4 12.4 72.5 72.5 0.9
2007-Feb-20 Tue ### ### ### ### 841 0 70.5 70.5 0.0
2007-Feb-19 Mon ### 12.25 ### 12.25 ### ### 0.9
2007-Feb-16 Fri ### ### ### ### 36.3 36.3 0.0
2007-Feb-15 Thu ### ### 11.75 11.75 2,187 12,848 ### ### ###
2007-Feb-14 Wed ### 12.2 ### 12.2 ### ### ###
2007-Feb-13 Tue ### ### ### ### 75.7 75.7 0.0
2007-Feb-12 Mon 11.8 ### 11.8 ### 76.5 76.5 0.0
2007-Feb-09 Fri 0 0 0 0 0 0.0
2007-Feb-08 Thu 0 0 0 0 0 0.0
2007-Feb-07 Wed ### ### ### ### 71.3 71.3 0.0
2007-Feb-06 Tue 0 0 0 0 0 0.0
2007-Feb-05 Mon ### ### ### ### 72.1 72.1 0.0
2007-Feb-02 Fri ### ### ### ### 65.7 65.7 0.0
2007-Feb-01 Thu 0 0 0 0 0 0.0
2007-Jan-31 Wed ### ### ### ### 4,250 0 ### ### 0.0
2007-Jan-30 Tue ### ### ### ### 3,529 0 32.3 32.3 0.0
2007-Jan-29 Mon ### 11.7 ### ### 7,471 ### 71.3 71.3 0.0
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue ### 11.5 ### 11.5 ### ### ###
2007-Jan-22 Mon 11.55 11.55 ### 11.5 3,020 17,440 ### ### ###
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu 0 0 0 0 0 0.0
2007-Jan-17 Wed 0 0 0 0 0 0.0
2007-Jan-16 Tue 0 0 0 0 0 0.0
2007-Jan-15 Mon 11.5 11.5 11.5 11.5 941 10,821 ### ### ###
2007-Jan-12 Fri 0 0 0 0 0 0.0
2007-Jan-11 Thu 11.85 12.4 11.85 11.85 1,640 19,885 ### ### ###
2007-Jan-10 Wed 11.84 11.85 11.84 11.85 541 ### 77.0 77.0 ###
2007-Jan-09 Tue 11.5 11.5 11.5 11.5 85,851 987,286 65.6 65.6 ###
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### ### ### 4,844 0 69.0 69.0 0.0
2007-Jan-04 Thu 0 0 0 0 0 0.0
2007-Jan-03 Wed ### ### ### ### 380 0 71.0 71.0 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 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 0 0 0 0.0
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu 0 0 0 0 0 0.0
2006-Dec-20 Wed 11.5 11.5 11.5 11.5 ### ### ###
2006-Dec-19 Tue 0 0 0 0 0 0.0
2006-Dec-18 Mon 0 0 0 0 0 0.0
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 220 0 ### ### 0.0
2006-Dec-13 Wed 0 0 0 0 0 0.0
2006-Dec-12 Tue 0 0 0 0 0 0.0
2006-Dec-11 Mon 11.5 11.5 11.5 11.5 67.3 67.3 ###
2006-Dec-08 Fri 0 0 0 0 0 0.0
2006-Dec-07 Thu ### ### ### ### 77 0 68.2 68.2 0.0
2006-Dec-06 Wed 0 0 0 0 0 0.0
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon 11.5 11.5 ### ### 445 2,558 ### ### 0.0
2006-Dec-01 Fri 11.4 ### 11.4 ### ### ### 0.0
2006-Nov-30 Thu 0 0 0 0 0 0.0
2006-Nov-29 Wed ### ### ### ### 59.7 59.7 0.0
2006-Nov-28 Tue ### ### ### ### 5,572 0 ### ### 0.0
2006-Nov-27 Mon ### ### ### ### ### ### 0.0
2006-Nov-24 Fri 11.2 11.2 10.86 ### 4,050 44,671 ### ### 0.0
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed 0 0 0 0 0 0.0
2006-Nov-21 Tue ### ### ### ### 64.5 64.5 0.0
2006-Nov-20 Mon ### ### ### ### ### ### 0.0
2006-Nov-17 Fri 0 0 0 0 0 0.0
2006-Nov-16 Thu 10.8 10.8 ### ### 24.4 24.4 0.0
2006-Nov-15 Wed 10.8 10.8 10.8 10.8 275 2,970 68.4 68.4 ###
2006-Nov-14 Tue ### ### ### ### 64.9 64.9 0.0
2006-Nov-13 Mon ### ### ### ### 25,150 0 ### ### 0.0
2006-Nov-10 Fri ### ### ### ### 10,350 0 60.9 60.9 0.0
2006-Nov-09 Thu 10.81 ### 10.81 ### ### ### 0.0
2006-Nov-08 Wed 10.45 ### 10.45 ### 94.8 94.8 0.0
2006-Nov-07 Tue ### ### ### ### 2,440 0 ### ### 0.0
2006-Nov-06 Mon ### ### ### ### 63.9 63.9 0.0
2006-Nov-03 Fri 0 0 0 0 0 0.0
2006-Nov-02 Thu ### ### ### ### 2,740 0 ### ### 0.0
2006-Nov-01 Wed 11.5 11.5 11.5 11.5 ### ### ###
2006-Oct-31 Tue 0 0 0 0 0 0.0
2006-Oct-30 Mon 0 0 0 0 0 0.0
2006-Oct-27 Fri ### 12.7 12.5 ### ### ### 0.0
2006-Oct-26 Thu 12.4 12.5 12.4 12.43 2,126 ### 66.1 66.1 0.9
2006-Oct-25 Wed 12.4 12.45 12.4 12.4 9,058 112,545 65.6 65.6 0.9
2006-Oct-24 Tue ### ### ### ### 73.7 73.7 0.0
2006-Oct-23 Mon 12.4 12.45 ### ### 35.4 35.4 0.0
2006-Oct-20 Fri ### 12.51 ### 12.51 10,346 ### ### ### ###
2006-Oct-19 Thu ### ### ### ### 71.6 71.6 0.0
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue 12.25 12.29 12.25 12.29 2,085 25,582 ### ### 0.9
2006-Oct-16 Mon ### 12.25 ### 12.25 5,928 ### 76.0 76.0 0.9
2006-Oct-13 Fri ### ### ### ### 2,246 0 69.8 69.8 0.0
2006-Oct-12 Thu ### ### ### ### 1,240 0 ### ### 0.0
2006-Oct-11 Wed ### ### ### ### ### ### 0.0
2006-Oct-10 Tue ### ### ### ### 61.6 61.6 0.0
2006-Oct-09 Mon ### ### ### ### 150 0 ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 64.5 64.5 0.0
2006-Oct-05 Thu 0 0 0 0 0 0.0
2006-Oct-04 Wed 11.88 ### 11.88 ### ### ### 0.0
2006-Oct-03 Tue 0 0 0 0 0 0.0
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri 0 0 0 0 0 0.0
2006-Sep-28 Thu ### ### ### ### 250 0 63.6 63.6 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue ### ### ### ### 780 0 71.5 71.5 0.0
2006-Sep-25 Mon ### ### ### ### ### ### 0.0
2006-Sep-22 Fri 0 0 0 0 0 0.0
2006-Sep-21 Thu 0 0 0 0 0 0.0
2006-Sep-20 Wed 0 0 0 0 0 0.0
2006-Sep-19 Tue ### ### ### ### 7,850 0 72.4 72.4 0.0
2006-Sep-18 Mon 0 0 0 0 0 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu ### ### ### ### 4,250 0 60.8 60.8 0.0
2006-Sep-13 Wed ### ### ### ### ### ### 0.0
2006-Sep-12 Tue 11.85 11.85 ### ### ### ### 0.0
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed 0 0 0 0 0 0.0
2006-Sep-05 Tue 11.8 12.4 11.8 12.4 ### ### 0.9
2006-Sep-04 Mon 10.7 11.2 10.7 11.2 ### ### 0.8
2006-Sep-01 Fri ### ### ### ### 69.1 69.1 0.0
2006-Aug-31 Thu 0 0 0 0 0 0.0
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue ### ### ### ### 66.5 66.5 0.0
2006-Aug-28 Mon ### ### ### ### 73.1 73.1 0.0
2006-Aug-25 Fri 0 0 0 0 0 0.0
2006-Aug-24 Thu ### ### ### ### 2,740 0 ### ### 0.0
2006-Aug-23 Wed 10.55 10.55 ### ### 5.8 5.8 0.0
2006-Aug-22 Tue 0 0 0 0 0 0.0
2006-Aug-21 Mon 0 0 0 0 0 0.0
2006-Aug-18 Fri 0 0 0 0 0 0.0
2006-Aug-17 Thu 0 0 0 0 0 0.0
2006-Aug-16 Wed 10.8 10.81 10.8 10.8 ### ### ###
2006-Aug-15 Tue ### ### ### ### 77.8 77.8 0.0
2006-Aug-14 Mon 0 0 0 0 0 0.0
2006-Aug-11 Fri 10.81 10.81 10.81 10.81 69.8 69.8 0.8
2006-Aug-10 Thu ### ### 10.8 ### 68.7 68.7 0.0
2006-Aug-09 Wed ### ### ### ### ### ### 0.0
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon 0 0 0 0 0 0.0
2006-Aug-04 Fri 0 0 0 0 0 0.0
2006-Aug-03 Thu ### ### ### ### 68.1 68.1 0.0
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue 0 0 0 0 0 0.0
2006-Jul-31 Mon 0 0 0 0 0 0.0
2006-Jul-28 Fri 0 0 0 0 0 0.0
2006-Jul-27 Thu 0 0 0 0 0 0.0
2006-Jul-26 Wed 10.8 ### 10.8 ### 171 923 ### ### 0.0
2006-Jul-25 Tue ### ### ### ### 70.2 70.2 0.0
2006-Jul-24 Mon ### ### 10.75 10.75 2,529 ### 26.3 26.3 0.8
2006-Jul-21 Fri 11.75 11.75 ### ### 2.6 2.6 0.0
2006-Jul-20 Thu 0 0 0 0 0 0.0
2006-Jul-19 Wed 0 0 0 0 0 0.0
2006-Jul-18 Tue 11.75 12.5 11.75 12.5 96.9 96.9 0.9
2006-Jul-17 Mon 0 0 0 0 0 0.0
2006-Jul-14 Fri 11.49 11.49 11.49 11.49 78.2 78.2 ###
2006-Jul-13 Thu ### 11.49 ### 11.49 1,220 ### 81.4 81.4 ###
2006-Jul-12 Wed ### ### ### ### 81.4 81.4 0.0
2006-Jul-11 Tue ### ### ### ### 79.8 79.8 0.0
2006-Jul-10 Mon 0 0 0 0 0 0.0
2006-Jul-07 Fri 0 0 0 0 0 0.0
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 10.75 10.75 10.51 10.51 850 ### 13.5 13.5 ###
2006-Jul-04 Tue 0 0 0 0 0 0.0
2006-Jul-03 Mon 10.5 10.5 10.5 10.5 66.1 66.1 0.8
2006-Jun-30 Fri 10.51 10.51 10.51 10.51 62.0 62.0 ###
2006-Jun-27 Tue ### ### ### ### 4,020 0 ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 7,840 0 7.7 7.7 0.0
2006-Jun-23 Fri ### ### ### ### ### ### 0.0
2006-Jun-22 Thu 10.5 10.5 9.55 9.55 ### ### 0.7
2006-Jun-21 Wed ### ### ### ### 70.7 70.7 0.0
2006-Jun-20 Tue 0 0 0 0 0 0.0
2006-Jun-19 Mon ### ### ### ### ### ### 0.0
2006-Jun-16 Fri 0 0 0 0 0 0.0
2006-Jun-15 Thu ### 12.85 ### 12.85 ### ### 0.9
2006-Jun-14 Wed 0 0 0 0 0 0.0
2006-Jun-13 Tue 12.85 12.85 12.85 12.85 ### ### 0.9
2006-Jun-09 Fri 0 0 0 0 0 0.0
2006-Jun-08 Thu 0 0 0 0 0 0.0
2006-Jun-07 Wed 0 0 0 0 0 0.0
2006-Jun-06 Tue 12.81 12.81 12.8 12.8 1,851 ### 41.1 41.1 0.9
2006-Jun-05 Mon 0 0 0 0 0 0.0
2006-Jun-02 Fri 12.8 12.8 12.8 12.8 149 ### ### ### 0.9
2006-Jun-01 Thu 0 0 0 0 0 0.0
2006-May-31 Wed ### ### ### ### 68.7 68.7 0.0
2006-May-30 Tue 0 0 0 0 0 0.0
2006-May-29 Mon ### ### ### ### 65.8 65.8 0.0
2006-May-26 Fri 0 0 0 0 0 0.0
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed 0 0 0 0 0 0.0
2006-May-23 Tue 13.45 13.45 13.4 13.4 620 8,323 ### ### 1.0
2006-May-22 Mon 13.5 13.5 13.5 13.5 ### ### 1.0
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu 0 0 0 0 0 0.0
2006-May-17 Wed 13.5 13.5 13.5 13.5 ### ### 1.0
2006-May-16 Tue ### ### 13.8 13.8 34.2 34.2 1.0
2006-May-15 Mon ### ### ### ### ### ### 0.0
2006-May-12 Fri 14.75 14.75 ### ### ### ### 0.0
2006-May-11 Thu 0 0 0 0 0 0.0
2006-May-10 Wed ### ### ### ### 68.6 68.6 0.0
2006-May-09 Tue 0 0 0 0 0 0.0
2006-May-08 Mon ### 14.2 ### 14.2 ### ### 1.0
2006-May-05 Fri ### 14.2 ### ### 9,259 ### ### ### 0.0
2006-May-04 Thu 0 0 0 0 0 0.0
2006-May-03 Wed 13.75 ### 13.75 ### ### ### 0.0
2006-May-02 Tue 13.53 13.75 13.53 ### 3,250 ### ### ### 0.0
2006-May-01 Mon 13.75 13.75 13.75 13.75 350 ### 67.3 67.3 1.0
2006-Apr-28 Fri 13.5 13.5 13.5 13.5 69.0 69.0 1.0
2006-Apr-27 Thu 13.5 13.5 13.5 13.5 ### ### 1.0
2006-Apr-26 Wed ### 13.5 ### 13.5 ### ### 1.0
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri 13.2 13.2 13.2 13.2 ### ### 0.9
2006-Apr-20 Thu 0 0 0 0 0 0.0
2006-Apr-19 Wed ### ### ### ### ### ### 0.0
2006-Apr-18 Tue 0 0 0 0 0 0.0
2006-Apr-13 Thu 0 0 0 0 0 0.0
2006-Apr-11 Tue 12.8 ### 12.8 ### ### ### 0.0
2006-Apr-10 Mon 0 0 0 0 0 0.0
2006-Apr-07 Fri 0 0 0 0 0 0.0
2006-Apr-06 Thu 0 0 0 0 0 0.0
2006-Apr-05 Wed ### ### ### ### 65.4 65.4 0.0
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon 12.89 12.89 12.5 12.5 ### ### 0.9
2006-Mar-31 Fri 12.75 12.75 12.75 12.75 60.5 60.5 ###
2006-Mar-30 Thu 0 0 0 0 0 0.0
2006-Mar-29 Wed 12.5 12.5 12.5 12.5 ### ### 0.9
2006-Mar-28 Tue 12.4 12.4 12.4 12.4 ### ### 0.9
2006-Mar-27 Mon 12.4 12.5 12.4 12.5 ### ### 0.9
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 ### ### ### ### 522 0 ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 98.1 98.1 0.0
2006-Mar-20 Mon ### ### ### ### 380 0 67.1 67.1 0.0
2006-Mar-17 Fri 11.7 11.7 ### ### 8,148 ### ### ### 0.0
2006-Mar-16 Thu ### ### ### ### ### ### 0.0
2006-Mar-15 Wed 0 0 0 0 0 0.0
2006-Mar-14 Tue 0 0 0 0 0 0.0
2006-Mar-13 Mon 0 0 0 0 0 0.0
2006-Mar-10 Fri 11.8 11.8 11.8 11.8 ### ### 0.8
2006-Mar-09 Thu 11.75 11.75 11.75 11.75 63.7 63.7 ###
2006-Mar-08 Wed 11.7 11.75 11.7 11.75 ### ### ###
2006-Mar-07 Tue 11.5 11.5 11.5 11.5 68.1 68.1 ###
2006-Mar-06 Mon 0 0 0 0 0 0.0
2006-Mar-03 Fri ### ### ### ### 66.0 66.0 0.0
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 75.2 75.2 0.0
2006-Feb-28 Tue ### ### ### ### 28.5 28.5 0.0
2006-Feb-27 Mon ### ### ### ### 65.1 65.1 0.0
2006-Feb-24 Fri ### ### ### ### ### ### 0.0
2006-Feb-23 Thu 0 0 0 0 0 0.0
2006-Feb-22 Wed ### ### ### ### 3,050 0 66.5 66.5 0.0
2006-Feb-21 Tue ### ### ### ### 63.7 63.7 0.0
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 70.1 70.1 0.0
2006-Feb-16 Thu ### ### ### ### 33.2 33.2 0.0
2006-Feb-15 Wed ### ### ### ### 74.1 74.1 0.0
2006-Feb-14 Tue 12.4 12.4 ### ### 7,455 46,221 ### ### 0.0
2006-Feb-13 Mon 12.4 12.4 12.2 12.4 ### ### 0.9
2006-Feb-10 Fri ### 12.4 12.25 12.4 24,080 296,786 ### ### 0.9
2006-Feb-09 Thu ### ### ### ### 10,541 0 71.3 71.3 0.0
2006-Feb-08 Wed 11.85 11.85 11.8 11.8 41.4 41.4 0.8
2006-Feb-07 Tue ### ### ### ### 71.0 71.0 0.0
2006-Feb-06 Mon 10.86 11.2 10.86 11.2 35,759 394,421 87.9 87.9 0.8
2006-Feb-03 Fri 10.88 10.88 10.86 10.86 ### ### 0.8
2006-Feb-02 Thu 10.86 10.86 10.86 10.86 ### ### 0.8
2006-Feb-01 Wed 10.85 ### 10.85 10.85 ### ### 0.8
2006-Jan-31 Tue 10.8 10.8 10.8 10.8 1,040 ### ### ### ###
2006-Jan-30 Mon 10.82 ### 10.8 10.8 37.8 37.8 ###
2006-Jan-27 Fri 10.75 10.8 10.75 10.8 3,520 37,928 69.1 69.1 ###
2006-Jan-25 Wed 10.5 10.7 10.5 10.7 81.8 81.8 0.8
2006-Jan-24 Tue 10.5 10.5 ### 10.5 17,941 ### 68.8 68.8 0.8
2006-Jan-23 Mon ### ### ### ### 32.4 32.4 0.0
2006-Jan-20 Fri ### ### ### ### 17,350 0 65.5 65.5 0.0
2006-Jan-19 Thu 9.7 ### 9.7 ### 21,329 103,445 86.1 86.1 0.0
2006-Jan-18 Wed 9.55 9.7 9.55 9.7 6,571 63,245 ### ### 0.7
2006-Jan-17 Tue 9.5 9.55 9.5 9.55 71.4 71.4 0.7
2006-Jan-16 Mon 9.55 9.55 9.5 9.5 1,149 10,944 ### ### 0.7
2006-Jan-13 Fri ### ### 9.5 9.5 ### ### 0.7
2006-Jan-12 Thu 9.75 9.8 9.75 9.8 ### ### 0.7
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 9.5 9.5 9.5 9.5 150 1,425 ### ### 0.7
2006-Jan-06 Fri 9.5 9.5 9.5 9.5 251 2,384 ### ### 0.7
2006-Jan-05 Thu ### 9.5 ### 9.5 87.2 87.2 0.7
2006-Jan-04 Wed 0 0 0 0 0 0.0
2006-Jan-03 Tue ### ### ### ### 64.3 64.3 0.0
2005-Dec-30 Fri 9.4 9.5 9.4 9.45 ### ### 0.7
2005-Dec-29 Thu 0 0 0 0 0 0.0
2005-Dec-28 Wed 9.25 9.25 9.25 9.25 ### ### ###
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 9.5 9.5 9.25 9.25 ### ### ###
2005-Dec-21 Wed 9.5 9.55 9.5 9.55 71.8 71.8 0.7
2005-Dec-20 Tue 0 0 0 0 0 0.0
2005-Dec-19 Mon ### ### ### ### ### ### 0.0
2005-Dec-16 Fri 0 0 0 0 0 0.0
2005-Dec-15 Thu 0 0 0 0 0 0.0
2005-Dec-14 Wed ### ### ### ### 67.8 67.8 0.0
2005-Dec-13 Tue 0 0 0 0 0 0.0
2005-Dec-12 Mon 9 9 9 9 70.6 70.6 0.6
2005-Dec-09 Fri 8.8 ### 8.8 ### ### ### 0.0
2005-Dec-08 Thu 8.7 8.7 8.7 8.7 1,120 9,744 ### ### ###
2005-Dec-07 Wed 8.56 8.7 8.55 8.7 5,023 43,323 ### ### ###
2005-Dec-06 Tue ### 8.55 ### 8.55 4,574 19,553 87.8 87.8 ###
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri ### 8.5 ### 8.5 6,370 27,072 ### ### 0.6
2005-Dec-01 Thu ### ### ### ### 92.1 92.1 0.0
2005-Nov-30 Wed ### 8.4 ### 8.4 17,250 72,450 ### ### ###
2005-Nov-29 Tue 0 0 0 0 0 0.0
2005-Nov-28 Mon ### ### ### ### ### ### 0.0
2005-Nov-25 Fri 7.7 8.2 7.7 8.2 ### ### 0.6
2005-Nov-24 Thu 0 0 0 0 0 0.0
2005-Nov-23 Wed ### 7.7 ### 7.7 ### ### 0.6
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 0 0 0 0.0
2005-Nov-17 Thu 7.5 7.5 7.5 7.5 845 ### ### ### 0.5
2005-Nov-16 Wed 0 0 0 0 0 0.0
2005-Nov-15 Tue 7.5 7.5 7.5 7.5 150 1,125 ### ### 0.5
2005-Nov-14 Mon 0 0 0 0 0 0.0
2005-Nov-11 Fri 0 0 0 0 0 0.0
2005-Nov-10 Thu 0 0 0 0 0 0.0
2005-Nov-09 Wed 0 0 0 0 0 0.0
2005-Nov-08 Tue 7.51 7.51 7.51 7.51 1,950 14,644 68.7 68.7 ###
2005-Nov-07 Mon 0 0 0 0 0 0.0
2005-Nov-04 Fri 0 0 0 0 0 0.0
2005-Nov-03 Thu 7.8 7.85 7.75 7.75 3,050 ### ### ### ###
2005-Nov-02 Wed 7.8 7.8 7.8 7.8 74.2 74.2 0.6
2005-Nov-01 Tue 7.8 7.8 7.8 7.8 ### ### 0.6
2005-Oct-31 Mon 0 0 0 0 0 0.0
2005-Oct-28 Fri 0 0 0 0 0 0.0
2005-Oct-27 Thu ### ### 7.8 7.8 24.4 24.4 0.6
2005-Oct-26 Wed 7.8 7.8 7.8 7.8 63.6 63.6 0.6
2005-Oct-25 Tue ### ### 7.8 7.8 ### ### 0.6
2005-Oct-24 Mon 7.82 7.82 7.8 7.8 ### ### 0.6
2005-Oct-21 Fri 7.79 7.8 7.5 7.8 70.7 70.7 0.6
2005-Oct-20 Thu 7.8 7.8 7.8 7.8 ### ### 0.6
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 ### ### ### ### 73.6 73.6 0.0
2005-Oct-13 Thu ### ### ### ### ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 65.0 65.0 0.0
2005-Oct-11 Tue ### ### ### ### 22,724 0 78.2 78.2 0.0
2005-Oct-10 Mon 7.75 7.81 7.75 7.81 ### ### 0.6
2005-Oct-07 Fri 0 0 0 0 0 0.0
2005-Oct-06 Thu 0 0 0 0 0 0.0
2005-Oct-05 Wed 0 0 0 0 0 0.0
2005-Oct-04 Tue 7.7 7.75 7.7 7.75 13,971 107,925 76.9 76.9 ###
2005-Oct-03 Mon 0 0 0 0 0 0.0
2005-Sep-30 Fri 7.7 7.7 7.7 7.7 250 1,925 67.7 67.7 0.6
2005-Sep-29 Thu 0 0 0 0 0 0.0
2005-Sep-28 Wed 7.4 7.5 7.4 7.5 9,250 ### 83.0 83.0 0.5
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 0 0 0 0 0 0.0
2005-Sep-22 Thu 7.26 7.26 7.26 7.26 1,650 11,979 65.0 65.0 0.5
2005-Sep-21 Wed 7.25 7.25 7.25 7.25 0 0.5
2005-Sep-20 Tue 7.25 7.25 7.25 7.25 65.6 65.6 0.5
2005-Sep-19 Mon 0 0 0 0 0 0.0
2005-Sep-16 Fri ### 7.25 ### 7.25 77.3 77.3 0.5
2005-Sep-15 Thu 7.25 7.25 7.25 7.25 0 0.5
2005-Sep-14 Wed 7.25 7.25 7.25 7.25 0 0.5
2005-Sep-13 Tue 7.25 7.25 7.25 7.25 350 ### ### ### 0.5
2005-Sep-12 Mon 7.25 7.25 7.25 7.25 0 0.5
2005-Sep-09 Fri 7.25 7.25 7.25 7.25 ### ### 0.5
2005-Sep-08 Thu 7 7 7 7 0 0.5
2005-Sep-07 Wed 7 7 7 7 0 0.5
2005-Sep-06 Tue 7 7 7 7 0 0.5
2005-Sep-05 Mon 7 7 7 7 0 0.5
2005-Sep-02 Fri 7 7 7 7 68.9 68.9 0.5
2005-Sep-01 Thu 7 7 7 7 0 0.5
2005-Aug-31 Wed 7 7 7 7 0 0.5
2005-Aug-30 Tue 7 7 7 7 0 0.5
2005-Aug-29 Mon 7 7 7 7 78.8 78.8 0.5
2005-Aug-26 Fri 7.5 7.5 7.5 7.5 0 0.5
2005-Aug-25 Thu 7.5 7.5 7.5 7.5 0 0.5
2005-Aug-24 Wed 7.5 7.5 7.5 7.5 0 0.5
2005-Aug-23 Tue 7.5 7.5 7.5 7.5 0 0.5
2005-Aug-22 Mon 7.5 7.5 7.5 7.5 ### ### 0.5
2005-Aug-19 Fri 7.71 7.71 7.71 7.71 0 ###
2005-Aug-18 Thu 7.71 7.71 7.71 7.71 0 ###
2005-Aug-17 Wed 7.4 7.71 7.4 7.71 ### ### ###
2005-Aug-16 Tue 7 7 7 7 0 0.5
2005-Aug-15 Mon 7 7 7 7 0 0.5
2005-Aug-12 Fri 7 7 7 7 68.6 68.6 0.5
2005-Aug-11 Thu ### ### 7 7 4,084 ### ### ### 0.5
2005-Aug-10 Wed 7.25 7.25 7.25 7.25 0 0.5
2005-Aug-09 Tue 7.25 7.4 7.25 7.25 70.3 70.3 0.5
2005-Aug-08 Mon 7.4 7.4 7.4 7.4 0 0.5
2005-Aug-05 Fri 0 0 0 0 0 0.0
2005-Aug-04 Thu 7.4 7.4 7.25 7.4 7,175 52,556 ### ### 0.5
2005-Aug-03 Wed 7.4 7.4 7.4 7.4 0 0.5
2005-Aug-02 Tue 7.4 7.4 7.4 7.4 0 0.5
2005-Aug-01 Mon 7.4 7.4 7.4 7.4 0 0.5
2005-Jul-29 Fri ### 7.4 ### 7.4 ### ### 0.5
2005-Jul-28 Thu 7.4 7.4 7.25 7.25 ### ### 0.5
2005-Jul-27 Wed 7.25 7.4 7.25 7.4 84.7 84.7 0.5
2005-Jul-26 Tue 7.25 7.25 7.25 7.25 68.1 68.1 0.5
2005-Jul-25 Mon ### ### ### ### 0 0.0
2005-Jul-22 Fri ### ### ### ### 0 0.0
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 0 0.0
2005-Jul-19 Tue ### ### ### ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 0 0.0
2005-Jul-15 Fri ### ### ### ### 0 0.0
2005-Jul-14 Thu ### ### ### ### 0 0.0
2005-Jul-13 Wed ### ### ### ### 0 0.0
2005-Jul-12 Tue 7 ### 7 ### ### ### 0.0
2005-Jul-11 Mon ### ### 7 7 20,655 ### ### ### 0.5
2005-Jul-08 Fri ### ### 7 7 ### ### 0.5
2005-Jul-07 Thu 7 7 7 7 0 0.5
2005-Jul-06 Wed 7 7 7 7 71.5 71.5 0.5
2005-Jul-05 Tue 7.28 7.28 7.28 7.28 0 0.5
2005-Jul-04 Mon 7.28 7.28 7.28 7.28 ### ### 0.5
2005-Jul-01 Fri 7 7 7 7 0 0.5
2005-Jun-30 Thu 7 7 7 7 0 0.5
2005-Jun-29 Wed 7 7 7 7 0 0.5
2005-Jun-28 Tue 7 7 7 7 0 0.5
2005-Jun-27 Mon 7 7 7 7 0 0.5
2005-Jun-24 Fri 7 7 7 7 0 0.5
2005-Jun-23 Thu 7 7 7 7 0 0.5
2005-Jun-22 Wed 7 7 7 7 ### ### 0.5
2005-Jun-21 Tue 6.72 7 6.72 7 26,084 ### 94.6 94.6 0.5
2005-Jun-20 Mon ### 7 ### 7 ### ### 0.5
2005-Jun-17 Fri 6.89 ### 6.89 ### ### ### 0.0
2005-Jun-16 Thu 6.75 6.75 6.75 6.75 3,750 ### 69.6 69.6 0.5
2005-Jun-15 Wed 6.85 6.89 6.85 6.89 ### ### 0.5
2005-Jun-14 Tue 6.8 6.8 6.8 6.8 71.0 71.0 0.5
2005-Jun-10 Fri 6.7 6.7 6.7 6.7 0 0.5
2005-Jun-09 Thu 6.7 6.7 6.7 6.7 0 0.5
2005-Jun-08 Wed 6.7 6.7 6.7 6.7 0 0.5
2005-Jun-07 Tue 6.7 6.7 6.7 6.7 0 0.5
2005-Jun-06 Mon 6.8 6.8 6.7 6.7 ### ### 0.5
2005-Jun-03 Fri 6.7 6.7 6.7 6.7 0 0.5
2005-Jun-02 Thu 6.7 6.7 6.7 6.7 0 0.5
2005-Jun-01 Wed 6.7 6.7 6.7 6.7 0 0.5
2005-May-31 Tue 6.7 6.7 6.7 6.7 ### ### 0.5
2005-May-30 Mon 6.8 6.8 6.8 6.8 0 0.5
2005-May-27 Fri 6.8 6.8 6.8 6.8 0 0.5
2005-May-26 Thu 6.8 6.8 6.8 6.8 0 0.5
2005-May-25 Wed 6.8 6.8 6.8 6.8 0 0.5
2005-May-24 Tue 6.8 6.8 6.8 6.8 65.5 65.5 0.5
2005-May-23 Mon 7 7 7 7 0 0.5
2005-May-20 Fri 7 7 7 7 ### ### 0.5
2005-May-19 Thu 7 7 7 7 65.7 65.7 0.5
2005-May-18 Wed 7 7 7 7 0 0.5
2005-May-17 Tue ### ### 7 7 28.5 28.5 0.5
2005-May-16 Mon 7 7 7 7 ### ### 0.5
2005-May-13 Fri 7 7 7 7 0 0.5
2005-May-12 Thu 7 7 7 7 2,072 ### ### ### 0.5
2005-May-11 Wed ### ### ### ### 67.0 67.0 0.0
2005-May-10 Tue 7 7 7 7 72 ### 72.8 72.8 0.5
2005-May-09 Mon 7 7 7 7 0 0.5
2005-May-06 Fri 7 7 7 7 63.3 63.3 0.5
2005-May-05 Thu 7.7 7.7 7.7 7.7 0 0.6
2005-May-04 Wed 7.7 7.7 7.7 7.7 0 0.6
2005-May-03 Tue 7.7 7.7 7.7 7.7 72 554 ### ### 0.6
2005-May-02 Mon 7.7 7.7 7.7 7.7 0 0.6
2005-Apr-29 Fri 7.7 7.7 7.7 7.7 ### ### 0.6
2005-Apr-28 Thu 7.2 7.2 7.2 7.2 0 0.5
2005-Apr-27 Wed 7.2 7.2 7.2 7.2 15,226 109,627 72.5 72.5 0.5
2005-Apr-26 Tue ### ### 7.2 7.2 1,158 ### ### ### 0.5
2005-Apr-22 Fri 7.46 7.46 ### ### 18.6 18.6 0.0
2005-Apr-21 Thu 7.8 7.8 7.8 7.8 0 0.6
2005-Apr-20 Wed 7.8 7.8 7.8 7.8 124 ### 72.6 72.6 0.6
2005-Apr-19 Tue 7.5 7.5 7.5 7.5 876 6,570 ### ### 0.5
2005-Apr-18 Mon 7.4 7.4 7.4 7.4 ### ### 0.5
2005-Apr-15 Fri 7.4 7.4 7.4 7.4 ### ### 0.5
2005-Apr-14 Thu 7.4 7.5 7.4 7.5 ### ### 0.5
2005-Apr-13 Wed 7.4 7.4 7.4 7.4 23,473 ### ### ### 0.5
2005-Apr-12 Tue 7.4 7.4 7.4 7.4 2,786 ### 72.3 72.3 0.5
2005-Apr-11 Mon 7.46 7.46 7.4 7.4 35.3 35.3 0.5
2005-Apr-08 Fri 7.7 7.7 7.7 7.7 ### ### 0.6
2005-Apr-07 Thu ### ### ### ### 0 0.0
2005-Apr-06 Wed ### ### ### ### 0 0.0
2005-Apr-05 Tue ### ### ### ### 0 0.0
2005-Apr-04 Mon ### ### ### ### 4 0 76.8 76.8 0.0
2005-Apr-01 Fri ### ### ### ### 0 0.0
2005-Mar-31 Thu ### ### ### ### 64.4 64.4 0.0
2005-Mar-30 Wed 7.5 7.5 7.5 7.5 ### ### 0.5
2005-Mar-29 Tue ### ### ### ### 0 0.0
2005-Mar-24 Thu ### ### ### ### 0 0.0
2005-Mar-23 Wed ### ### ### ### 0 0.0
2005-Mar-22 Tue ### ### ### ### 851 0 76.4 76.4 0.0
2005-Mar-21 Mon 7.8 7.8 7.8 7.8 0 0.6
2005-Mar-18 Fri 7.8 7.8 7.8 7.8 0 0.6
2005-Mar-17 Thu 7.52 7.8 7.52 7.8 650 4,979 91.9 91.9 0.6
2005-Mar-16 Wed 7.46 7.46 7.45 7.45 ### ### 0.5
2005-Mar-15 Tue ### ### ### ### 0 0.0
2005-Mar-14 Mon 7.85 7.85 ### ### 13.7 13.7 0.0
2005-Mar-11 Fri 8 8 8 8 0 ###
2005-Mar-10 Thu 8 8 8 8 0 ###
2005-Mar-09 Wed 8 8 8 8 0 ###
2005-Mar-08 Tue 8 8 7.8 8 68.8 68.8 ###
2005-Mar-07 Mon ### 8 ### ### ### ### 0.0
2005-Mar-04 Fri ### ### ### ### 0 0.0
2005-Mar-03 Thu ### ### ### ### 0 0.0
2005-Mar-02 Wed ### ### ### ### 19,775 0 ### ### 0.0
2005-Mar-01 Tue 7.4 7.4 7.4 7.4 0 0.5
2005-Feb-28 Mon 7.4 7.4 7.4 7.4 68.4 68.4 0.5
2005-Feb-25 Fri 7.55 7.55 7.55 7.55 0 ###
2005-Feb-24 Thu 7.4 7.55 7.4 7.55 14,174 105,950 87.0 87.0 ###
2005-Feb-23 Wed 7.4 7.4 7.4 7.4 77.6 77.6 0.5
2005-Feb-22 Tue 7.5 7.5 7.4 7.4 5,326 39,678 27.2 27.2 0.5
2005-Feb-21 Mon 7.5 7.5 7.5 7.5 0 0.5
2005-Feb-18 Fri 7.5 7.5 7.5 7.5 0 0.5
2005-Feb-17 Thu 7.5 7.5 7.5 7.5 0 0.5
2005-Feb-16 Wed ### ### 7.5 7.5 ### ### 0.5
2005-Feb-15 Tue ### ### ### ### 73.7 73.7 0.0
2005-Feb-14 Mon 7.5 7.5 7.5 7.5 0 0.5
2005-Feb-11 Fri 7.5 7.5 7.5 7.5 65.8 65.8 0.5
2005-Feb-10 Thu ### ### ### ### 0 0.0
2005-Feb-09 Wed ### ### ### ### 0 0.0
2005-Feb-08 Tue ### ### ### ### 0 0.0
2005-Feb-07 Mon ### ### ### ### 0 0.0
2005-Feb-04 Fri ### ### ### ### 0 0.0
2005-Feb-03 Thu ### ### ### ### 125 0 ### ### 0.0
2005-Feb-02 Wed 7.8 7.8 7.8 7.8 0 0.6
2005-Feb-01 Tue 7.5 7.8 7.5 7.8 32,250 ### 94.2 94.2 0.6
2005-Jan-31 Mon 7.26 7.26 7.26 7.26 0 0.5
2005-Jan-28 Fri 7.26 7.26 7.26 7.26 0 0.5
2005-Jan-27 Thu 7.26 7.26 7.26 7.26 74 ### ### ### 0.5
2005-Jan-25 Tue ### ### ### ### 0 0.0
2005-Jan-24 Mon ### ### ### ### 0 0.0
2005-Jan-21 Fri ### ### ### ### 0 0.0
2005-Jan-20 Thu ### ### ### ### 0 0.0
2005-Jan-19 Wed ### ### ### ### 75.6 75.6 0.0
2005-Jan-18 Tue 7.7 7.7 7.7 7.7 74.6 74.6 0.6
2005-Jan-17 Mon 7.7 7.7 7.7 7.7 0 0.6
2005-Jan-14 Fri 7.7 7.7 7.7 7.7 0 0.6
2005-Jan-13 Thu 7.7 7.7 7.7 7.7 69.1 69.1 0.6
2005-Jan-12 Wed 7.8 7.8 7.8 7.8 ### ### 0.6
2005-Jan-11 Tue 7.7 7.7 7.7 7.7 0 0.6
2005-Jan-10 Mon 7.7 7.7 7.7 7.7 ### ### 0.6
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 0 0.0
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri 7.5 7.5 7.5 7.5 3,883 29,122 ### ### 0.5
2004-Dec-30 Thu 7.5 7.5 7.5 7.5 67.9 67.9 0.5
2004-Dec-29 Wed 7.5 7.5 7.5 7.5 0 0.5
2004-Dec-24 Fri 7.5 7.5 7.5 7.5 0 0.5
2004-Dec-23 Thu 7.5 7.5 7.5 7.5 0 0.5
2004-Dec-22 Wed 7.4 7.5 7.4 7.5 80.6 80.6 0.5
2004-Dec-21 Tue 7.5 7.5 7.5 7.5 6,346 ### ### ### 0.5
2004-Dec-20 Mon 7.47 7.48 7.47 7.48 ### ### 0.5
2004-Dec-17 Fri 7.45 7.45 7.45 7.45 65.2 65.2 0.5
2004-Dec-16 Thu 7.21 7.21 7.2 7.2 34.2 34.2 0.5
2004-Dec-15 Wed 7.5 7.5 7.5 7.5 0 0.5
2004-Dec-14 Tue 7.5 7.5 7.5 7.5 0 0.5
2004-Dec-13 Mon 7.5 7.5 7.5 7.5 0 0.5
2004-Dec-10 Fri 7.5 7.5 7.5 7.5 0 0.5
2004-Dec-09 Thu 7.5 7.5 7.5 7.5 74.1 74.1 0.5
2004-Dec-08 Wed ### 7.5 ### 7.5 ### ### 0.5
2004-Dec-07 Tue 7.4 7.4 7.4 7.4 0 0.5
2004-Dec-06 Mon 7.45 7.75 7.4 7.4 ### ### 0.5
2004-Dec-03 Fri ### ### ### ### 0 0.0
2004-Dec-02 Thu ### ### ### ### 0 0.0
2004-Dec-01 Wed ### ### ### ### 750 0 72.6 72.6 0.0
2004-Nov-30 Tue ### ### ### ### 0 0.0
2004-Nov-29 Mon ### ### ### ### 0 0.0
2004-Nov-26 Fri ### ### ### ### 50 0 ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 0 0.0
2004-Nov-24 Wed ### ### ### ### 0 0.0
2004-Nov-23 Tue ### ### ### ### 0 0.0
2004-Nov-22 Mon ### ### ### ### ### ### 0.0
2004-Nov-19 Fri 7.7 7.7 ### ### ### ### 0.0
2004-Nov-18 Thu 7.8 7.8 7.8 7.8 ### ### 0.6
2004-Nov-17 Wed 7.8 7.8 7.8 7.8 ### ### 0.6
2004-Nov-16 Tue 7.75 7.75 7.75 7.75 ### ### ###
2004-Nov-15 Mon ### ### ### ### 0 0.0
2004-Nov-12 Fri ### ### ### ### 65.9 65.9 0.0
2004-Nov-11 Thu 8 8 8 8 0 ###
2004-Nov-10 Wed 8 8 8 8 0 ###
2004-Nov-09 Tue 8 8 8 8 0 ###
2004-Nov-08 Mon 8 8 8 8 0 ###
2004-Nov-05 Fri ### 8 ### 8 72.8 72.8 ###
2004-Nov-04 Thu 8 8 8 8 0 ###
2004-Nov-03 Wed 8 ### 8 8 7,245 28,980 66.4 66.4 ###
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 0 0.0
2004-Oct-29 Fri ### ### ### ### 0 0.0
2004-Oct-28 Thu 7.8 7.8 ### ### 2,255 ### 12.4 12.4 0.0
2004-Oct-27 Wed 7.5 ### 7.5 ### ### ### 0.0
2004-Oct-26 Tue 7.5 7.5 7.5 7.5 0 0.5
2004-Oct-25 Mon 7.51 7.51 7.5 7.5 35.7 35.7 0.5
2004-Oct-22 Fri 7.59 ### 7.59 ### ### ### 0.0
2004-Oct-21 Thu ### 7.7 7.5 7.5 ### ### 0.5
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### 7.57 7.57 ### ### ###
2004-Oct-18 Mon ### 7.7 7.5 7.57 31.2 31.2 ###
2004-Oct-15 Fri 7.4 7.55 7.4 7.5 78.3 78.3 0.5
2004-Oct-14 Thu 7.45 7.45 ### ### 24.0 24.0 0.0
2004-Oct-13 Wed 7.25 7.5 7.25 7.5 89.7 89.7 0.5
2004-Oct-12 Tue ### 7.26 ### 7.26 ### ### 0.5
2004-Oct-11 Mon 6.89 ### 6.89 ### 11,489 39,579 ### ### 0.0
2004-Oct-08 Fri 6.4 6.4 6.4 6.4 69.5 69.5 0.5
2004-Oct-07 Thu 6.4 6.4 6.4 6.4 0 0.5
2004-Oct-06 Wed ### 6.4 ### 6.4 18,689 ### ### ### 0.5
2004-Oct-05 Tue ### ### ### ### 0 0.0
2004-Oct-04 Mon ### ### ### ### 0 0.0
2004-Oct-01 Fri ### ### ### ### 70.8 70.8 0.0
2004-Sep-30 Thu ### ### ### ### 0 0.0
2004-Sep-29 Wed ### ### ### ### 0 0.0
2004-Sep-28 Tue ### ### ### ### 0 0.0
2004-Sep-27 Mon ### ### ### ### 0 0.0
2004-Sep-24 Fri ### ### ### ### 74.0 74.0 0.0
2004-Sep-23 Thu 6 6 6 6 0 0.4
2004-Sep-22 Wed 6 6 6 6 340 2,040 66.5 66.5 0.4
2004-Sep-21 Tue 6.25 6.25 6 6 7,025 43,028 ### ### 0.4
2004-Sep-20 Mon 6.2 6.2 6.2 6.2 72.4 72.4 0.4
2004-Sep-17 Fri 6.2 6.2 6.2 6.2 ### ### 0.4
2004-Sep-16 Thu ### ### ### ### 0 0.0
2004-Sep-15 Wed 6.25 6.25 ### ### ### ### 0.0
2004-Sep-14 Tue 6.25 6.25 6.25 6.25 0 ###
2004-Sep-13 Mon 6.25 6.25 6.25 6.25 0 ###
2004-Sep-10 Fri 6.25 6.25 6.25 6.25 0 ###
2004-Sep-09 Thu 6.25 6.25 6.25 6.25 0 ###
2004-Sep-08 Wed 6.25 6.25 6.25 6.25 0 ###
2004-Sep-07 Tue 6.25 6.25 6.25 6.25 71.4 71.4 ###
2004-Sep-06 Mon 6 6 6 6 0 0.4
2004-Sep-03 Fri 6 6 6 6 ### ### 0.4
2004-Sep-02 Thu ### ### ### ### 33.0 33.0 0.0
2004-Sep-01 Wed ### 6.4 ### 6.4 ### ### 0.5
2004-Aug-31 Tue 6 6 6 6 70.8 70.8 0.4
2004-Aug-30 Mon 6 6 6 6 0 0.4
2004-Aug-27 Fri 6 6 6 6 0 0.4
2004-Aug-26 Thu 6.23 6.23 6 6 7.5 7.5 0.4
2004-Aug-25 Wed ### 6.4 ### 6.4 ### ### 0.5
2004-Aug-24 Tue 5.8 5.8 5.8 5.8 0 0.4
2004-Aug-23 Mon 6 6 5.8 5.8 8.6 8.6 0.4
2004-Aug-20 Fri ### ### ### ### 0 0.0
2004-Aug-19 Thu ### ### ### ### 0 0.0
2004-Aug-18 Wed ### ### ### ### 75.6 75.6 0.0
2004-Aug-17 Tue ### ### ### ### 0 0.0
2004-Aug-16 Mon ### ### ### ### 78.3 78.3 0.0
2004-Aug-13 Fri 6.48 6.48 6.48 6.48 0 0.5
2004-Aug-12 Thu 6.48 6.48 6.48 6.48 73.8 73.8 0.5
2004-Aug-11 Wed 6.4 6.4 6.4 6.4 0 0.5
2004-Aug-10 Tue 6.2 6.4 6.2 6.4 786 4,951 ### ### 0.5
2004-Aug-09 Mon 6.4 6.4 6.4 6.4 0 0.5
2004-Aug-06 Fri 6.29 6.4 6.29 6.4 86.0 86.0 0.5
2004-Aug-05 Thu ### ### ### ### 0 0.0
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 0.0
2004-Jul-29 Thu ### ### ### ### 0 0.0
2004-Jul-28 Wed ### ### ### ### 0 0.0
2004-Jul-27 Tue ### ### ### ### 0 0.0
2004-Jul-26 Mon ### ### ### ### 0 0.0
2004-Jul-23 Fri 5.75 5.75 ### ### 12.4 12.4 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### 0 0.0
2004-Jul-20 Tue ### ### ### ### 0 0.0
2004-Jul-19 Mon ### ### ### ### 0 0.0
2004-Jul-16 Fri ### ### ### ### 0 0.0
2004-Jul-15 Thu ### ### ### ### 0 0.0
2004-Jul-14 Wed ### ### ### ### 0 0.0
2004-Jul-13 Tue ### ### ### ### 0 0.0
2004-Jul-12 Mon ### ### ### ### 0 0.0
2004-Jul-09 Fri ### ### ### ### 0 0.0
2004-Jul-08 Thu ### ### ### ### 0 0.0
2004-Jul-07 Wed 5.55 ### 5.55 ### ### ### 0.0
2004-Jul-06 Tue 5.55 5.55 5.55 5.55 0 ###
2004-Jul-05 Mon 5.55 5.55 5.55 5.55 0 ###
2004-Jul-02 Fri 5.55 5.55 5.55 5.55 0 ###
2004-Jul-01 Thu 5.55 5.55 5.55 5.55 ### ### ###
2004-Jun-30 Wed ### ### ### ### 0 0.0
2004-Jun-29 Tue ### ### ### ### 13.7 13.7 0.0
2004-Jun-28 Mon ### ### ### ### ### ### 0.0
2004-Jun-25 Fri ### ### ### ### ### ### 0.0
2004-Jun-24 Thu 5 5 5 5 0 0.4
2004-Jun-23 Wed 5 5 5 5 0 0.4
2004-Jun-22 Tue 5 5 5 5 443 ### ### ### 0.4
2004-Jun-21 Mon 5 5 4.89 5 ### ### 0.4
2004-Jun-18 Fri 5 5 5 5 71.7 71.7 0.4
2004-Jun-17 Thu 5 5 5 5 67.5 67.5 0.4
2004-Jun-16 Wed ### 5 ### ### ### ### 0.0
2004-Jun-15 Tue 5 5 5 5 0 0.4
2004-Jun-11 Fri 5 5 5 5 0 0.4
2004-Jun-10 Thu 5 5 5 5 0 0.4
2004-Jun-09 Wed 5 5 5 5 ### ### 0.4
2004-Jun-08 Tue 4.88 4.88 4.88 4.88 0 0.3
2004-Jun-07 Mon 4.88 4.88 4.88 4.88 74.2 74.2 0.3
2004-Jun-04 Fri 4.88 4.88 4.88 4.88 0 0.3
2004-Jun-03 Thu ### ### 4.88 4.88 ### ### 0.3
2004-Jun-02 Wed 5 5 5 5 0 0.4
2004-Jun-01 Tue 5 5 5 5 0 0.4
2004-May-31 Mon 5 5 5 5 0 0.4
2004-May-28 Fri 5 5 5 5 0 0.4
2004-May-27 Thu 5 5 5 5 0 0.4
2004-May-26 Wed 5 5 5 5 0 0.4
2004-May-25 Tue 5 5 5 5 0 0.4
2004-May-24 Mon 5 5 5 5 76.7 76.7 0.4
2004-May-21 Fri ### ### ### ### 0 0.0
2004-May-20 Thu ### ### ### ### 0 0.0
2004-May-19 Wed ### ### ### ### 0 0.0
2004-May-18 Tue ### ### ### ### 0 0.0
2004-May-17 Mon ### ### ### ### 0 0.0
2004-May-14 Fri ### ### ### ### 0 0.0
2004-May-13 Thu ### ### ### ### 0 0.0
2004-May-12 Wed ### ### ### ### 4,281 0 ### ### 0.0
2004-May-11 Tue ### ### ### ### 0 0.0
2004-May-10 Mon ### ### ### ### 4,082 0 83.3 83.3 0.0
2004-May-07 Fri ### ### ### ### 5,320 0 74.4 74.4 0.0
2004-May-06 Thu ### ### ### 5 81.2 81.2 0.4
2004-May-05 Wed 5.2 5.2 5.2 5.2 0 ###
2004-May-04 Tue 5.2 5.2 5.2 5.2 0 ###
2004-May-03 Mon 5.2 5.2 5.2 5.2 78.6 78.6 ###
2004-Apr-27 Tue 5 5 5 5 74.4 74.4 0.4
2004-Apr-20 Tue 5.4 5.4 5.4 5.4 70.4 70.4 0.4
2004-Apr-19 Mon 5.2 ### 5.2 ### ### ### 0.0
2004-Apr-16 Fri 5.2 5.2 5.2 5.2 ### ### ###
2004-Apr-15 Thu 5.2 5.2 5.2 5.2 1,171 6,089 ### ### ###
2004-Apr-14 Wed 5.2 5.2 5.2 5.2 73.6 73.6 ###
2004-Apr-08 Thu 5.2 5.2 5.2 5.2 ### ### ###
2004-Apr-07 Wed ### ### 5.2 5.2 6,170 16,042 ### ### ###
2004-Apr-06 Tue 5.25 5.25 5.25 5.25 ### ### 0.4
2004-Apr-05 Mon 5.25 5.25 5.25 5.25 ### ### 0.4
2004-Mar-26 Fri 5.79 5.8 5.79 5.8 ### ### 0.4
2004-Mar-25 Thu 5.72 5.72 5.72 5.72 ### ### 0.4
2004-Mar-22 Mon 5.2 5.2 5.2 5.2 75.5 75.5 ###
2004-Mar-19 Fri ### 5 ### 5 3,646 ### 75.5 75.5 0.4
2004-Mar-17 Wed 5 5 ### ### 5,874 14,685 23.4 23.4 0.0
2004-Mar-16 Tue 5 5 ### ### 12,576 31,440 32.2 32.2 0.0
2004-Mar-15 Mon 4.85 ### 4.85 ### 81.4 81.4 0.0
2004-Mar-12 Fri 4.86 4.86 4.86 4.86 70.5 70.5 0.3
2004-Mar-11 Thu ### ### ### ### 72.2 72.2 0.0
2004-Mar-10 Wed 4.85 4.85 4.85 4.85 5,177 ### ### ### ###
2004-Mar-09 Tue 4.75 ### 4.75 4.85 14,226 33,786 ### ### ###
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 0 0.0
2004-Mar-04 Thu 5.22 5.25 5.22 5.25 72.8 72.8 0.4
2004-Mar-02 Tue 5.7 5.7 5.48 5.48 ### ### ###
2004-Mar-01 Mon 5.7 5.7 5.7 5.7 69.7 69.7 0.4
2004-Feb-20 Fri 5.7 6 5.7 6 94.0 94.0 0.4
2004-Feb-19 Thu 5.85 5.85 5.85 5.85 ### ### 0.4
2004-Feb-17 Tue ### 6 ### 6 ### ### 0.4
2004-Feb-16 Mon 6 6 6 6 86 ### ### ### 0.4
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue ### 6.2 ### 6.2 82.1 82.1 0.4
2004-Feb-09 Mon 5.75 5.75 5.75 5.75 155 ### 71.2 71.2 ###
2004-Feb-04 Wed ### ### ### ### 73.1 73.1 0.0
2004-Feb-02 Mon 6 6.2 6 6.2 91.4 91.4 0.4
2004-Jan-28 Wed 5.7 5.7 5.7 5.7 345 ### 74.8 74.8 0.4
2004-Jan-21 Wed ### ### 6 6 ### ### 0.4
2004-Jan-19 Mon ### ### ### ### 73.6 73.6 0.0
2004-Jan-16 Fri ### ### ### ### ### ### 0.0
2004-Jan-15 Thu 6 ### 6 ### 82.9 82.9 0.0
2004-Jan-13 Tue ### ### ### ### 1,622 0 ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 1,250 0 69.5 69.5 0.0
2004-Jan-09 Fri 5.8 5.8 5.8 5.8 ### ### 0.4
2004-Jan-07 Wed 5.8 5.8 5.8 5.8 ### ### 0.4
2004-Jan-06 Tue 6 6 6 6 ### ### 0.4
2004-Jan-02 Fri 6 6 6 6 ### ### 0.4
2003-Dec-31 Wed 6 6.2 6 6.2 7,872 ### ### ### 0.4
2003-Dec-30 Tue 6 6 5.8 5.8 ### ### 0.4
2003-Dec-29 Mon ### ### ### ### 0 0.0
2003-Dec-24 Wed ### ### ### ### 0 0.0
2003-Dec-23 Tue ### ### ### ### 0 0.0
2003-Dec-22 Mon ### ### ### ### ### ### 0.0
2003-Dec-19 Fri 6 6 6 6 ### ### 0.4
2003-Dec-18 Thu 6 6 6 6 0 0.4
2003-Dec-17 Wed ### ### 6 6 30.8 30.8 0.4
2003-Dec-16 Tue 6.2 6.2 6.2 6.2 0 0.4
2003-Dec-15 Mon 6.2 6.2 6.2 6.2 ### ### 0.4
2003-Dec-12 Fri 6.2 6.2 6.2 6.2 0 0.4
2003-Dec-11 Thu 6.2 6.2 6.2 6.2 789 ### 76.2 76.2 0.4
2003-Dec-10 Wed 6 6 6 6 0 0.4
2003-Dec-09 Tue 6.2 6.2 6 6 ### ### 0.4
2003-Dec-08 Mon 6 6 6 6 0 0.4
2003-Dec-05 Fri 6 6 6 6 70.4 70.4 0.4
2003-Dec-04 Thu ### ### 6 6 ### ### 0.4
2003-Dec-03 Wed ### ### ### ### 0 0.0
2003-Dec-02 Tue ### ### ### ### 0 0.0
2003-Dec-01 Mon 6 ### 6 ### 87.3 87.3 0.0
2003-Nov-28 Fri 5.8 6 5.8 6 91.4 91.4 0.4
2003-Nov-27 Thu ### ### 5.8 5.8 ### ### 0.4
2003-Nov-26 Wed 6 6 6 6 1,287 7,722 ### ### 0.4
2003-Nov-25 Tue 6 6 6 6 ### ### 0.4
2003-Nov-24 Mon 6 6 6 6 1,254 7,524 73.7 73.7 0.4
2003-Nov-21 Fri 6 6 6 6 1,250 ### ### ### 0.4
2003-Nov-20 Thu 6.2 6.2 6 6 ### ### 0.4
2003-Nov-19 Wed 6.45 6.5 6.45 6.5 ### ### 0.5
2003-Nov-18 Tue 6.5 6.5 6.5 6.5 0 0.5
2003-Nov-17 Mon 6.5 6.5 6.5 6.5 80.8 80.8 0.5
2003-Nov-14 Fri 6.5 6.5 6.5 6.5 8,320 54,080 ### ### 0.5
2003-Nov-13 Thu ### ### ### ### 0 0.0
2003-Nov-12 Wed ### ### ### ### 0 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon 6.85 6.85 6.85 6.85 0 ###
2003-Nov-07 Fri 6.85 6.85 6.85 6.85 0 ###
2003-Nov-06 Thu 6.85 6.85 6.85 6.85 0 ###
2003-Nov-05 Wed 6.85 6.85 6.85 6.85 0 ###
2003-Nov-04 Tue 6.85 6.85 6.85 6.85 0 ###
2003-Nov-03 Mon 6.85 6.85 6.85 6.85 0 ###
2003-Oct-31 Fri 6.51 6.85 6.5 6.85 10,150 67,751 94.7 94.7 ###
2003-Oct-30 Thu ### ### ### ### 1,721 0 68.0 68.0 0.0
2003-Oct-29 Wed 6.7 6.8 6.7 6.8 9,679 ### ### ### 0.5
2003-Oct-28 Tue ### 6.7 ### 6.7 ### ### 0.5
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### 6.55 6.55 34.6 34.6 0.5
2003-Oct-23 Thu ### ### ### ### 0 0.0
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue 6.55 ### 6.55 ### 75.8 75.8 0.0
2003-Oct-20 Mon ### ### ### ### 69.8 69.8 0.0
2003-Oct-17 Fri 6.5 6.5 6.5 6.5 0 0.5
2003-Oct-16 Thu 6.5 6.5 6.5 6.5 0 0.5
2003-Oct-15 Wed 6.51 6.51 6.5 6.5 ### ### 0.5
2003-Oct-14 Tue 6.5 6.5 6.5 6.5 0 0.5
2003-Oct-13 Mon 6.5 6.5 6.5 6.5 66.3 66.3 0.5
2003-Oct-10 Fri 6.5 6.5 6.5 6.5 65.1 65.1 0.5
2003-Oct-09 Thu 6.45 6.5 6.45 6.5 ### ### 0.5
2003-Oct-08 Wed 6.22 6.22 6.22 6.22 0 0.4
2003-Oct-07 Tue 6.22 6.22 6.22 6.22 ### ### 0.4
2003-Oct-06 Mon 6.2 6.2 6.2 6.2 0 0.4
2003-Oct-03 Fri 6.2 6.2 6.2 6.2 0 0.4
2003-Oct-02 Thu 6.2 6.2 6.2 6.2 0 0.4
2003-Oct-01 Wed 6.2 6.2 6.2 6.2 0 0.4
2003-Sep-30 Tue ### 6.2 ### 6.2 ### ### 0.4
2003-Sep-29 Mon 6 6 6 6 0 0.4
2003-Sep-26 Fri 6 6 6 6 ### ### 0.4
2003-Sep-25 Thu ### ### 6 6 2,123 ### ### ### 0.4
2003-Sep-24 Wed ### ### ### ### ### ### 0.0
2003-Sep-23 Tue 6.2 6.2 ### ### 3,583 ### ### ### 0.0
2003-Sep-22 Mon ### ### 6 6 8.4 8.4 0.4
2003-Sep-19 Fri ### ### ### ### 0 0.0
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed 6.75 6.75 6.75 6.75 0 0.5
2003-Sep-16 Tue 6.75 6.75 6.75 6.75 0 0.5
2003-Sep-15 Mon 6.75 6.75 ### 6.75 72.5 72.5 0.5
2003-Sep-12 Fri 6.75 6.75 6.75 6.75 0 0.5
2003-Sep-11 Thu 6.75 6.75 6.75 6.75 ### ### 0.5
2003-Sep-10 Wed 6.8 6.8 6.8 6.8 0 0.5
2003-Sep-09 Tue 6.8 6.8 6.8 6.8 ### ### 0.5
2003-Sep-08 Mon 6.8 6.8 6.8 6.8 ### ### 0.5
2003-Sep-05 Fri 6.75 6.75 6.75 6.75 0 0.5
2003-Sep-04 Thu 6.75 6.75 6.75 6.75 63.6 63.6 0.5
2003-Sep-03 Wed 6.71 6.71 6.71 6.71 0 ###
2003-Sep-02 Tue 6.71 6.71 6.71 6.71 0 ###
2003-Sep-01 Mon 6.71 6.71 6.71 6.71 4,170 27,980 ### ### ###
2003-Aug-29 Fri 6.72 6.8 6.72 6.8 ### ### 0.5
2003-Aug-28 Thu 6.72 6.72 6.72 6.72 0 0.5
2003-Aug-27 Wed 6.72 6.72 6.72 6.72 ### ### 0.5
2003-Aug-26 Tue 6.72 6.72 6.72 6.72 0 0.5
2003-Aug-25 Mon 6.72 6.72 6.72 6.72 67.8 67.8 0.5
2003-Aug-22 Fri 7 7 7 7 0 0.5
2003-Aug-21 Thu 7 7 7 7 0 0.5
2003-Aug-20 Wed 7 7 7 7 0 0.5
2003-Aug-19 Tue 7 7 7 7 0 0.5
2003-Aug-18 Mon 6.7 7 6.7 7 2,757 18,885 ### ### 0.5
2003-Aug-15 Fri 7 7 7 7 69.2 69.2 0.5
2003-Aug-14 Thu 7.4 7.4 7.4 7.4 ### ### 0.5
2003-Aug-13 Wed ### ### ### ### ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 0 0.0
2003-Aug-11 Mon ### ### ### ### 0 0.0
2003-Aug-08 Fri ### ### ### ### 0 0.0
2003-Aug-07 Thu ### ### ### ### 0 0.0
2003-Aug-06 Wed ### ### ### ### 370 0 ### ### 0.0
2003-Aug-05 Tue ### ### ### ### 0 0.0
2003-Aug-04 Mon ### ### ### ### 3,520 0 ### ### 0.0
2003-Aug-01 Fri 7 ### 7 ### 77.9 77.9 0.0
2003-Jul-31 Thu 6.7 6.7 6.7 6.7 ### ### 0.5
2003-Jul-30 Wed ### ### ### ### 0 0.0
2003-Jul-29 Tue ### ### ### ### ### ### 0.0
2003-Jul-28 Mon ### 6.7 ### 6.7 78.8 78.8 0.5
2003-Jul-25 Fri 6.87 6.87 6.8 6.8 5,470 37,387 19.6 19.6 0.5
2003-Jul-24 Thu ### ### 6.87 6.87 6,150 21,125 9.6 9.6 ###
2003-Jul-23 Wed 7.28 7.28 7.25 7.25 2,450 ### 25.6 25.6 0.5
2003-Jul-22 Tue ### ### ### ### 75.9 75.9 0.0
2003-Jul-21 Mon ### ### 7.28 7.28 6,225 22,659 29.7 29.7 0.5
2003-Jul-18 Fri 7.28 7.28 7.28 7.28 ### ### 0.5
2003-Jul-17 Thu 7.26 7.8 7.26 7.28 74.8 74.8 0.5
2003-Jul-16 Wed 7.2 7.2 7.2 7.2 0 0.5
2003-Jul-15 Tue 7.25 7.25 ### 7.2 23.6 23.6 0.5
2003-Jul-14 Mon ### ### ### ### 0 0.0
2003-Jul-11 Fri ### ### ### ### 0 0.0
2003-Jul-10 Thu ### ### ### ### 0 0.0
2003-Jul-09 Wed ### ### ### ### 0 0.0
2003-Jul-08 Tue ### ### ### ### 0 0.0
2003-Jul-07 Mon ### ### ### ### 0 0.0
2003-Jul-04 Fri ### ### ### ### 0 0.0
2003-Jul-03 Thu ### ### ### ### 0 0.0
2003-Jul-02 Wed ### ### ### ### 0 0.0
2003-Jul-01 Tue ### ### ### ### 68.9 68.9 0.0
2003-Jun-30 Mon 7 7 7 7 0 0.5
2003-Jun-27 Fri ### 7 ### 7 ### ### 0.5
2003-Jun-25 Wed ### ### ### ### 0 0.0
2003-Jun-24 Tue ### ### ### ### ### ### 0.0
2003-Jun-23 Mon ### ### ### ### 0 0.0
2003-Jun-20 Fri ### ### ### ### 0 0.0
2003-Jun-19 Thu ### ### ### ### 0 0.0
2003-Jun-18 Wed ### ### ### ### 0 0.0
2003-Jun-17 Tue ### ### ### ### 73.2 73.2 0.0
2003-Jun-16 Mon 6.8 6.8 6.8 6.8 64.8 64.8 0.5
2003-Jun-13 Fri 6.8 6.8 6.8 6.8 ### ### 0.5
2003-Jun-12 Thu 6.8 6.8 6.8 6.8 ### ### 0.5
2003-Jun-11 Wed 7 7 6.89 6.89 21.2 21.2 0.5
2003-Jun-10 Tue 7 7 7 7 0 0.5
2003-Jun-06 Fri 7 7 7 7 0 0.5
2003-Jun-05 Thu 7 7 7 7 ### ### 0.5
2003-Jun-04 Wed ### ### ### ### 0 0.0
2003-Jun-03 Tue ### ### ### ### 0 0.0
2003-Jun-02 Mon ### ### ### ### 3,456 0 74.4 74.4 0.0
2003-May-30 Fri 7.2 7.2 7.2 7.2 70.8 70.8 0.5
2003-May-29 Thu 6.8 6.8 6.8 6.8 0 0.5
2003-May-28 Wed 6.8 6.8 6.8 6.8 0 0.5
2003-May-27 Tue 6.8 6.8 6.8 6.8 0 0.5
2003-May-26 Mon 6.8 6.8 6.8 6.8 0 0.5
2003-May-23 Fri 6.8 6.8 6.8 6.8 0 0.5
2003-May-22 Thu 6.8 6.8 6.8 6.8 0 0.5
2003-May-21 Wed 6.81 6.81 6.8 6.8 ### ### 0.5
2003-May-20 Tue 6.81 6.81 6.81 6.81 357 ### ### ### ###
2003-May-19 Mon 6.8 6.8 6.8 6.8 0 0.5
2003-May-16 Fri 6.8 6.8 6.8 6.8 0 0.5
2003-May-15 Thu 6.8 6.8 6.8 6.8 148 ### ### ### 0.5
2003-May-14 Wed 6.75 6.75 6.75 6.75 145 978 ### ### 0.5
2003-May-13 Tue 6.8 6.8 6.8 6.8 ### ### 0.5
2003-May-12 Mon 7 7 6.75 6.75 ### ### 0.5
2003-May-09 Fri 7.25 7.25 7.25 7.25 0 0.5
2003-May-08 Thu 7.27 7.27 7.25 7.25 4,578 ### ### ### 0.5
2003-May-07 Wed 7.25 7.25 7.25 7.25 422 3,059 70.6 70.6 0.5
2003-May-06 Tue 7.46 7.46 7.25 7.25 8,774 ### ### ### 0.5
2003-May-05 Mon 7.45 7.45 7.45 7.45 71.2 71.2 0.5
2003-May-02 Fri 7.5 7.5 7.5 7.5 ### ### 0.5
2003-May-01 Thu 7.5 7.5 7.5 7.5 70.2 70.2 0.5
2003-Apr-30 Wed 7.4 7.5 7.4 7.5 ### ### 0.5
2003-Apr-29 Tue 7.41 7.41 7.4 7.4 31.5 31.5 0.5
2003-Apr-28 Mon 7.41 7.41 7.41 7.41 ### ### ###
2003-Apr-24 Thu ### ### ### ### 0 0.0
2003-Apr-23 Wed ### ### ### ### ### ### 0.0
2003-Apr-22 Tue 7.25 7.25 7.25 7.25 0 0.5
2003-Apr-17 Thu 7.25 7.25 7.25 7.25 0 0.5
2003-Apr-16 Wed 7.25 7.25 7.25 7.25 0 0.5
2003-Apr-15 Tue 7.25 7.25 7.25 7.25 7,844 ### 74.4 74.4 0.5
2003-Apr-14 Mon ### ### ### ### 75.0 75.0 0.0
2003-Apr-11 Fri 6.85 7 6.85 7 88.3 88.3 0.5
2003-Apr-10 Thu 6.85 6.85 6.85 6.85 63.9 63.9 ###
2003-Apr-09 Wed 6.8 6.8 6.8 6.8 0 0.5
2003-Apr-08 Tue 6.8 6.8 6.8 6.8 ### ### 0.5
2003-Apr-07 Mon 6.8 6.85 6.8 6.85 ### ### ###
2003-Apr-04 Fri 6.8 6.8 6.8 6.8 0 0.5
2003-Apr-03 Thu 6.8 6.8 6.8 6.8 72.4 72.4 0.5
2003-Apr-02 Wed 6.8 6.8 6.8 6.8 0 0.5
2003-Apr-01 Tue 6.85 6.85 6.8 6.8 950 6,483 ### ### 0.5
2003-Mar-31 Mon 6.8 6.8 6.8 6.8 73.1 73.1 0.5
2003-Mar-28 Fri 6.8 6.8 6.8 6.8 0 0.5
2003-Mar-27 Thu 6.8 6.8 6.8 6.8 0 0.5
2003-Mar-26 Wed 6.8 6.8 6.79 6.8 7,825 53,170 ### ### 0.5
2003-Mar-25 Tue 6.75 6.8 6.7 6.7 21.1 21.1 0.5
2003-Mar-24 Mon 6.75 6.75 6.75 6.75 0 0.5
2003-Mar-21 Fri 6.75 6.75 6.75 6.75 67.7 67.7 0.5
2003-Mar-20 Thu ### ### ### ### 0 0.0
2003-Mar-19 Wed ### ### ### ### 0 0.0
2003-Mar-18 Tue ### ### ### ### 0 0.0
2003-Mar-17 Mon ### ### ### ### 0 0.0
2003-Mar-14 Fri ### ### ### ### 69.1 69.1 0.0
2003-Mar-13 Thu 6.56 6.56 6.56 6.56 0 0.5
2003-Mar-12 Wed 6.56 6.56 6.56 6.56 ### ### 0.5
2003-Mar-11 Tue 6.56 6.56 6.55 6.55 2,745 ### 40.4 40.4 0.5
2003-Mar-10 Mon 6.52 6.52 6.52 6.52 0 0.5
2003-Mar-07 Fri 6.52 6.52 6.52 6.52 0 0.5
2003-Mar-06 Thu 6.52 6.52 6.52 6.52 0 0.5
2003-Mar-05 Wed 6.52 6.52 6.52 6.52 0 0.5
2003-Mar-04 Tue 6.52 6.52 6.52 6.52 5,325 ### ### ### 0.5
2003-Mar-03 Mon 6.51 6.51 6.51 6.51 0 ###
2003-Feb-28 Fri 6.51 6.51 6.51 6.51 76.7 76.7 ###
2003-Feb-27 Thu ### ### ### ### ### ### 0.0
2003-Feb-26 Wed 6.51 6.51 6.51 6.51 ### ### ###
2003-Feb-25 Tue 6.51 6.51 6.51 6.51 11,983 ### 84.6 84.6 ###
2003-Feb-24 Mon ### ### ### ### 0 0.0
2003-Feb-21 Fri ### ### ### ### 0 0.0
2003-Feb-20 Thu ### ### ### ### 81.4 81.4 0.0
2003-Feb-19 Wed 6.5 6.5 6.5 6.5 0 0.5
2003-Feb-18 Tue 6.5 6.5 6.5 6.5 0 0.5
2003-Feb-17 Mon 6.5 6.5 6.5 6.5 0 0.5
2003-Feb-14 Fri 6.5 6.5 6.5 6.5 0 0.5
2003-Feb-13 Thu 6.5 6.5 6.5 6.5 ### ### 0.5
2003-Feb-12 Wed 6.7 6.7 6.7 6.7 ### ### 0.5
2003-Feb-11 Tue 6.7 6.7 6.7 6.7 ### ### 0.5
2003-Feb-10 Mon 6.5 6.75 6.5 6.75 ### ### 0.5
2003-Feb-07 Fri 6.5 6.5 6.5 6.5 2,427 15,775 70.5 70.5 0.5
2003-Feb-06 Thu 6.5 6.5 6.5 6.5 81.1 81.1 0.5
2003-Feb-05 Wed 6.43 6.43 6.43 6.43 ### ### ###
2003-Feb-04 Tue 6.7 6.7 6.7 6.7 0 0.5
2003-Feb-03 Mon 6.7 6.7 6.7 6.7 ### ### 0.5
2003-Jan-31 Fri 6.7 6.7 6.7 6.7 0 0.5
2003-Jan-30 Thu 6.7 6.7 6.7 6.7 71.2 71.2 0.5
2003-Jan-29 Wed 6.7 6.7 6.7 6.7 ### ### 0.5
2003-Jan-28 Tue 6.41 6.41 6.41 6.41 0 0.5
2003-Jan-24 Fri 6.41 6.41 6.41 6.41 73.9 73.9 0.5
2003-Jan-23 Thu ### ### ### ### 0 0.0
2003-Jan-22 Wed ### ### ### ### 0 0.0
2003-Jan-21 Tue ### ### ### ### 9.5 9.5 0.0
2003-Jan-20 Mon ### ### ### ### 0 0.0
2003-Jan-17 Fri ### ### ### ### 0 0.0
2003-Jan-16 Thu ### ### ### ### 0 0.0
2003-Jan-15 Wed 6.55 ### 6.55 ### ### ### 0.0
2003-Jan-14 Tue ### ### ### ### 350 0 69.7 69.7 0.0
2003-Jan-13 Mon 6.25 6.25 6.25 6.25 0 ###
2003-Jan-10 Fri 6.25 6.25 6.25 6.25 0 ###
2003-Jan-09 Thu 6.25 6.25 6.25 6.25 0 ###
2003-Jan-08 Wed 6.25 6.25 6.25 6.25 0 ###
2003-Jan-07 Tue 6.25 6.25 6.25 6.25 ### ### ###
2003-Jan-06 Mon ### ### 6.25 6.25 23.5 23.5 ###
2003-Jan-03 Fri ### ### 6.27 6.27 ### ### 0.4
2003-Jan-02 Thu 6.25 6.25 6.25 6.25 0 ###
2002-Dec-31 Tue 6.25 6.25 6.25 6.25 0 ###
2002-Dec-30 Mon 6.25 6.25 6.25 6.25 0 ###
2002-Dec-27 Fri 6.25 6.25 6.25 6.25 0 ###
2002-Dec-24 Tue 6.25 6.25 6.25 6.25 0 ###
2002-Dec-23 Mon 6.25 6.25 6.25 6.25 0 ###
2002-Dec-20 Fri 6.25 6.25 6.25 6.25 0 ###
2002-Dec-19 Thu 6.25 6.25 6.25 6.25 67.3 67.3 ###
2002-Dec-18 Wed 6.5 6.5 6.5 6.5 0 0.5
2002-Dec-17 Tue 6.5 6.5 6.5 6.5 250 1,625 ### ### 0.5
2002-Dec-16 Mon ### ### ### ### ### ### 0.0
2002-Dec-13 Fri 6.21 6.21 6.21 6.21 0 ###
2002-Dec-12 Thu 6.21 6.21 6.21 6.21 0 ###
2002-Dec-11 Wed 6.21 6.21 6.21 6.21 0 ###
2002-Dec-10 Tue 6.21 6.21 6.21 6.21 0 ###
2002-Dec-09 Mon 6.21 6.21 6.21 6.21 0 ###
2002-Dec-06 Fri 6.21 6.21 6.21 6.21 72.8 72.8 ###
2002-Dec-05 Thu 6.21 6.21 6.2 6.2 ### ### 0.4
2002-Dec-04 Wed 6.5 6.5 6.5 6.5 79.7 79.7 0.5
2002-Dec-03 Tue ### ### ### ### 0 0.0
2002-Dec-02 Mon ### ### ### ### 0 0.0
2002-Nov-29 Fri ### ### ### ### 0 0.0
2002-Nov-28 Thu ### 6.2 ### ### 8,980 ### ### ### 0.0
2002-Nov-27 Wed ### ### ### ### ### ### 0.0
2002-Nov-26 Tue ### ### ### ### 0 0.0
2002-Nov-25 Mon ### ### ### ### ### ### 0.0
2002-Nov-22 Fri 6.2 6.2 6.2 6.2 920 ### 70.8 70.8 0.4
2002-Nov-21 Thu 6.2 6.2 6.2 6.2 0 0.4
2002-Nov-20 Wed 6.2 6.2 6.2 6.2 0 0.4
2002-Nov-19 Tue 6.2 6.2 6.2 6.2 0 0.4
2002-Nov-18 Mon 6.2 6.2 6.2 6.2 1,580 ### ### ### 0.4
2002-Nov-15 Fri 6.42 6.42 6.42 6.42 0 0.5
2002-Nov-14 Thu 6.42 6.42 6.42 6.42 0 0.5
2002-Nov-13 Wed 6.42 6.42 6.42 6.42 76.9 76.9 0.5
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 0 0.0
2002-Nov-08 Fri ### ### ### ### 480 0 ### ### 0.0
2002-Nov-07 Thu ### ### ### ### 77.3 77.3 0.0
2002-Nov-06 Wed ### ### ### ### 0 0.0
2002-Nov-05 Tue ### ### ### ### 0 0.0
2002-Nov-04 Mon 6.7 6.7 ### ### ### ### 0.0
2002-Nov-01 Fri 7.24 7.24 7.24 7.24 0 0.5
2002-Oct-31 Thu ### 7.25 ### 7.24 ### ### 0.5
2002-Oct-30 Wed ### ### ### ### 74.5 74.5 0.0
2002-Oct-29 Tue ### ### ### ### 0 0.0
2002-Oct-28 Mon ### ### ### ### 73.4 73.4 0.0
2002-Oct-25 Fri ### ### ### ### 85 0 ### ### 0.0
2002-Oct-24 Thu ### ### ### ### ### ### 0.0
2002-Oct-23 Wed ### ### ### ### 0 0.0
2002-Oct-22 Tue 6.78 ### 6.78 ### 85.8 85.8 0.0
2002-Oct-21 Mon 6.7 6.7 6.7 6.7 757 5,071 79.1 79.1 0.5
2002-Oct-18 Fri ### 6.7 ### 6.7 3,074 ### ### ### 0.5
2002-Oct-17 Thu 6.5 6.5 6.4 6.4 16.8 16.8 0.5
2002-Oct-16 Wed ### ### ### ### 0 0.0
2002-Oct-15 Tue ### ### ### ### 0 0.0
2002-Oct-14 Mon ### ### ### ### 194,382 0 74.4 74.4 0.0
2002-Oct-11 Fri ### ### ### ### 74.5 74.5 0.0
2002-Oct-10 Thu 6.25 6.25 6.25 6.25 74 ### ### ### ###
2002-Oct-09 Wed 6.55 6.55 6.55 6.55 ### ### 0.5
2002-Oct-08 Tue ### 6.2 ### 6.2 ### ### 0.4
2002-Oct-07 Mon ### 6.2 ### ### ### ### 0.0
2002-Oct-04 Fri ### ### 6.2 6.2 14.9 14.9 0.4
2002-Oct-03 Thu ### ### ### ### 0 0.0
2002-Oct-02 Wed ### ### ### ### 0 0.0
2002-Oct-01 Tue ### ### ### ### 0 0.0
2002-Sep-30 Mon ### ### ### ### 68.1 68.1 0.0
2002-Sep-27 Fri ### ### ### ### 0 0.0
2002-Sep-26 Thu ### ### ### ### ### ### 0.0
2002-Sep-25 Wed 6.4 6.4 6.4 6.4 0 0.5
2002-Sep-24 Tue 6.4 6.4 6.4 6.4 82.4 82.4 0.5
2002-Sep-23 Mon ### ### ### ### 0 0.0
2002-Sep-20 Fri ### ### ### ### ### ### 0.0
2002-Sep-19 Thu ### ### ### ### 79.1 79.1 0.0
2002-Sep-18 Wed ### ### ### ### 0 0.0
2002-Sep-17 Tue ### ### ### ### 0 0.0
2002-Sep-16 Mon 6.42 6.42 ### ### 28.8 28.8 0.0
2002-Sep-13 Fri 6.45 6.45 6.41 6.41 23.7 23.7 0.5
2002-Sep-12 Thu 6.4 6.4 6.4 6.4 0 0.5
2002-Sep-11 Wed 6.4 6.4 6.4 6.4 0 0.5
2002-Sep-10 Tue 6.4 6.4 6.4 6.4 0 0.5
2002-Sep-09 Mon 6.4 6.4 6.4 6.4 0 0.5
2002-Sep-06 Fri 6.4 6.4 6.4 6.4 0 0.5
2002-Sep-05 Thu 6.4 6.4 6.4 6.4 0 0.5
2002-Sep-04 Wed 6.4 6.4 6.4 6.4 0 0.5
2002-Sep-03 Tue 6.4 6.4 6.4 6.4 0 0.5
2002-Sep-02 Mon 6.4 6.4 6.4 6.4 0 0.5
2002-Aug-30 Fri ### 6.4 ### 6.4 81.1 81.1 0.5
2002-Aug-29 Thu ### ### ### ### ### ### 0.0
2002-Aug-28 Wed 6.2 6.2 6.2 6.2 0 0.4
2002-Aug-27 Tue 6.2 6.2 6.2 6.2 0 0.4
2002-Aug-26 Mon 6.2 6.2 6.2 6.2 0 0.4
2002-Aug-23 Fri 6.2 6.2 6.2 6.2 72.1 72.1 0.4
2002-Aug-22 Thu 6.2 6.2 6.2 6.2 0 0.4
2002-Aug-21 Wed 6.2 6.2 6.2 6.2 73.6 73.6 0.4
2002-Aug-20 Tue ### ### ### ### 73.6 73.6 0.0
2002-Aug-19 Mon 6 6 6 6 0 0.4
2002-Aug-16 Fri 6 6 6 6 0 0.4
2002-Aug-15 Thu 6 6 6 6 0 0.4
2002-Aug-14 Wed 6 6 6 6 0 0.4
2002-Aug-13 Tue 6 6 6 6 0 0.4
2002-Aug-12 Mon 6 6 6 6 74.2 74.2 0.4
2002-Aug-09 Fri 5.85 5.89 5.85 5.89 73.6 73.6 ###
2002-Aug-08 Thu 5.8 5.85 5.8 5.85 ### ### 0.4
2002-Aug-07 Wed 5.8 5.84 5.8 5.84 76.1 76.1 0.4
2002-Aug-06 Tue 5.8 5.84 5.8 5.84 ### ### 0.4
2002-Aug-05 Mon 5.8 5.8 5.8 5.8 ### ### 0.4
2002-Aug-02 Fri 5.8 5.8 5.8 5.8 0 0.4
2002-Aug-01 Thu 5.8 5.8 5.8 5.8 0 0.4
2002-Jul-31 Wed 5.8 5.8 5.8 5.8 0 0.4
2002-Jul-30 Tue 5.8 5.8 5.8 5.8 0 0.4
2002-Jul-29 Mon 5.8 5.8 5.8 5.8 69.3 69.3 0.4
2002-Jul-26 Fri 5.72 5.72 5.72 5.72 0 0.4
2002-Jul-25 Thu 5.72 5.72 5.72 5.72 0 0.4
2002-Jul-24 Wed 5.72 5.72 5.72 5.72 84.4 84.4 0.4
2002-Jul-23 Tue ### ### ### ### 0 0.0
2002-Jul-22 Mon ### ### ### ### 0 0.0
2002-Jul-19 Fri ### ### ### ### 0 0.0
2002-Jul-18 Thu ### ### ### ### 0 0.0
2002-Jul-17 Wed 5.8 5.8 ### ### 7,877 22,843 17.5 17.5 0.0
2002-Jul-16 Tue 5.8 5.8 5.75 5.75 ### ### ###
2002-Jul-15 Mon 5.8 5.8 5.8 5.8 ### ### 0.4
2002-Jul-12 Fri 5.75 5.75 5.75 5.75 0 ###
2002-Jul-11 Thu 5.75 5.75 5.75 5.75 77.3 77.3 ###
2002-Jul-10 Wed 5.7 5.7 5.7 5.7 0 0.4
2002-Jul-09 Tue ### ### 5.7 5.7 ### ### 0.4
2002-Jul-08 Mon ### ### ### ### 0 0.0
2002-Jul-05 Fri ### ### ### ### 69.2 69.2 0.0
2002-Jul-04 Thu ### ### ### ### 0 0.0
2002-Jul-03 Wed ### ### ### ### 823 0 ### ### 0.0
2002-Jul-02 Tue ### ### ### ### 0 0.0
2002-Jul-01 Mon ### ### ### ### 71.8 71.8 0.0
2002-Jun-28 Fri 6.2 6.2 6.2 6.2 0 0.4
2002-Jun-27 Thu 6.2 6.2 6.2 6.2 0 0.4
2002-Jun-26 Wed 6.2 6.2 6.2 6.2 0 0.4
2002-Jun-25 Tue 6.25 6.25 6.2 6.2 4,427 27,558 39.4 39.4 0.4
2002-Jun-24 Mon ### ### 6.25 6.25 ### ### ###
2002-Jun-21 Fri ### ### ### ### 4,440 0 7.1 7.1 0.0
2002-Jun-20 Thu 6.7 6.7 6.7 6.7 0 0.5
2002-Jun-19 Wed 6.7 6.7 6.7 6.7 0 0.5
2002-Jun-18 Tue 6.7 6.7 6.7 6.7 0 0.5
2002-Jun-17 Mon 6.7 6.7 6.7 6.7 0 0.5
2002-Jun-14 Fri 6.7 6.7 6.7 6.7 0 0.5
2002-Jun-13 Thu 6.7 6.7 6.7 6.7 0 0.5
2002-Jun-12 Wed 6.7 6.7 6.7 6.7 0 0.5
2002-Jun-11 Tue 6.7 6.7 6.7 6.7 0 0.5
2002-Jun-07 Fri 6.7 6.7 6.7 6.7 ### ### 0.5
2002-Jun-06 Thu ### ### ### ### 0 0.0
2002-Jun-05 Wed ### ### ### ### 0 0.0
2002-Jun-04 Tue ### ### ### ### 0 0.0
2002-Jun-03 Mon ### ### ### ### 0 0.0
2002-May-31 Fri ### ### ### ### 0 0.0
2002-May-30 Thu 6.4 6.75 ### ### 18.5 18.5 0.0
2002-May-29 Wed 6.4 6.4 6.4 6.4 ### ### 0.5
2002-May-28 Tue 6.4 6.4 6.4 6.4 0 0.5
2002-May-27 Mon 6.4 6.4 6.4 6.4 0 0.5
2002-May-24 Fri 6.4 6.4 6.4 6.4 65.4 65.4 0.5
2002-May-23 Thu ### ### ### ### 0 0.0
2002-May-22 Wed ### ### ### ### 0 0.0
2002-May-21 Tue ### ### ### ### 0 0.0
2002-May-20 Mon ### ### ### ### 0 0.0
2002-May-17 Fri ### ### ### ### ### ### 0.0
2002-May-16 Thu ### ### ### ### 0 0.0
2002-May-15 Wed ### ### ### ### 0 0.0
2002-May-14 Tue ### ### ### ### 0 0.0
2002-May-13 Mon ### ### ### ### 79.4 79.4 0.0
2002-May-10 Fri 6.25 6.25 6.25 6.25 0 ###
2002-May-09 Thu ### ### 6.25 6.25 2,250 ### 36.7 36.7 ###
2002-May-08 Wed ### ### ### ### ### ### 0.0
2002-May-07 Tue ### ### ### ### ### ### 0.0
2002-May-06 Mon 6.25 6.25 6.25 6.25 0 ###
2002-May-03 Fri 6.25 6.25 6.25 6.25 1,857 ### ### ### ###
2002-May-02 Thu 6.25 6.25 6.25 6.25 650 ### 74.7 74.7 ###
2002-May-01 Wed 6.25 6.25 6.25 6.25 0 ###
2002-Apr-30 Tue 6.25 6.25 6.25 6.25 76.8 76.8 ###
2002-Apr-29 Mon 6.8 6.8 6.8 6.8 0 0.5
2002-Apr-26 Fri 6.25 6.8 6.25 6.8 ### ### 0.5
2002-Apr-24 Wed ### ### ### ### 0 0.0
2002-Apr-23 Tue ### ### ### ### 0 0.0
2002-Apr-22 Mon ### ### ### ### 0 0.0
2002-Apr-19 Fri ### ### ### ### 0 0.0
2002-Apr-18 Thu ### ### ### ### 0 0.0
2002-Apr-17 Wed 6.2 6.2 ### ### 1,250 3,875 26.3 26.3 0.0
2002-Apr-16 Tue ### ### ### ### 858 0 ### ### 0.0
2002-Apr-15 Mon 6.2 6.2 6.2 6.2 0 0.4
2002-Apr-12 Fri 6.2 6.2 6.2 6.2 350 2,170 71.4 71.4 0.4
2002-Apr-11 Thu 6.2 6.2 6.2 6.2 ### ### 0.4
2002-Apr-10 Wed 6 6 6 6 0 0.4
2002-Apr-09 Tue 6 6 6 6 0 0.4
2002-Apr-08 Mon 6 6 6 6 0 0.4
2002-Apr-05 Fri 6 6 6 6 0 0.4
2002-Apr-04 Thu 6 6 6 6 0 0.4
2002-Apr-03 Wed 6 6 6 6 0 0.4
2002-Apr-02 Tue 6 6 6 6 ### ### 0.4
2002-Mar-28 Thu 6.2 6.2 6.2 6.2 ### ### 0.4
2002-Mar-27 Wed ### ### ### ### 0 0.0
2002-Mar-26 Tue ### ### ### ### 0 0.0
2002-Mar-25 Mon ### ### ### ### 0 0.0
2002-Mar-22 Fri ### ### ### ### 0 0.0
2002-Mar-21 Thu ### ### ### ### ### ### 0.0
2002-Mar-20 Wed ### ### ### ### ### ### 0.0
2002-Mar-19 Tue ### ### ### ### 71.9 71.9 0.0
2002-Mar-18 Mon ### ### 6 6 5,985 17,955 ### ### 0.4
2002-Mar-15 Fri ### ### ### ### 0 0.0
2002-Mar-14 Thu ### ### ### ### 71.1 71.1 0.0
2002-Mar-13 Wed 6 6 6 6 0 0.4
2002-Mar-12 Tue 6 6 6 6 ### ### 0.4
2002-Mar-11 Mon ### ### ### ### 0 0.0
2002-Mar-08 Fri ### ### ### ### 0 0.0
2002-Mar-07 Thu ### ### ### ### 0 0.0
2002-Mar-06 Wed ### ### ### ### 650 0 69.8 69.8 0.0
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon 6 6 6 6 ### ### 0.4
2002-Mar-01 Fri ### ### ### ### 67.2 67.2 0.0
2002-Feb-28 Thu ### ### ### ### 0 0.0
2002-Feb-27 Wed ### ### ### ### 6 0 ### ### 0.0
2002-Feb-26 Tue 6 6 6 6 ### ### 0.4
2002-Feb-25 Mon 6 6 6 6 0 0.4
2002-Feb-22 Fri 6 6 6 6 0 0.4
2002-Feb-21 Thu 6 6 6 6 0 0.4
2002-Feb-20 Wed 6 6 6 6 0 0.4
2002-Feb-19 Tue ### ### 6 6 ### ### 0.4
2002-Feb-18 Mon ### ### ### ### ### ### 0.0
2002-Feb-15 Fri ### ### ### ### ### ### 0.0
2002-Feb-14 Thu ### ### ### 6 239,871 0 ### ### 0.4
2002-Feb-13 Wed 5.8 5.8 5.8 5.8 ### ### 0.4
2002-Feb-12 Tue 5.8 5.8 5.8 5.8 0 0.4
2002-Feb-11 Mon 5.8 5.8 5.8 5.8 67.6 67.6 0.4
2002-Feb-08 Fri 5.8 5.8 5.8 5.8 ### ### 0.4
2002-Feb-07 Thu 5.8 5.8 5.8 5.8 ### ### 0.4
2002-Feb-06 Wed 5.8 5.8 5.8 5.8 0 0.4
2002-Feb-05 Tue 5.8 5.8 5.8 5.8 0 0.4
2002-Feb-04 Mon 5.8 5.8 5.8 5.8 69.3 69.3 0.4
2002-Feb-01 Fri 5.76 5.76 5.7 5.7 31.9 31.9 0.4
2002-Jan-31 Thu 5.82 5.85 5.8 5.8 28.8 28.8 0.4
2002-Jan-30 Wed 5.82 5.82 5.82 5.82 0 0.4
2002-Jan-29 Tue 5.82 5.82 5.82 5.82 ### ### 0.4
2002-Jan-28 Mon 5.85 5.85 5.85 5.85 0 0.4
2002-Jan-25 Fri 5.85 5.85 5.85 5.85 0 0.4
2002-Jan-24 Thu 5.85 5.85 5.85 5.85 ### ### 0.4
2002-Jan-23 Wed 5.8 5.8 5.8 5.8 0 0.4
2002-Jan-22 Tue 5.8 5.8 5.8 5.8 0 0.4
2002-Jan-21 Mon 5.8 5.8 5.8 5.8 0 0.4
2002-Jan-18 Fri 5.8 5.8 5.8 5.8 71.0 71.0 0.4
2002-Jan-17 Thu 5.8 5.8 5.8 5.8 0 0.4
2002-Jan-16 Wed 5.8 5.8 5.8 5.8 ### ### 0.4
2002-Jan-15 Tue 5.8 5.8 5.8 5.8 0 0.4
2002-Jan-14 Mon 5.8 5.8 5.8 5.8 77.7 77.7 0.4
2002-Jan-11 Fri 5.8 5.8 5.8 5.8 ### ### 0.4
2002-Jan-10 Thu 5.8 5.8 5.8 5.8 340 1,972 67.2 67.2 0.4
2002-Jan-09 Wed 5.8 5.8 5.71 5.71 3,074 ### ### ### 0.4
2002-Jan-08 Tue 5.85 5.85 5.8 5.8 7,771 ### 26.5 26.5 0.4
2002-Jan-07 Mon 5.88 5.88 5.88 5.88 ### ### 0.4
2002-Jan-04 Fri 5.89 5.89 5.89 5.89 0 ###
2002-Jan-03 Thu 5.89 5.89 5.89 5.89 74.0 74.0 ###
2002-Jan-02 Wed ### ### 5.89 5.89 5,040 14,842 20.1 20.1 ###
2001-Dec-31 Mon ### ### ### ### 74.7 74.7 0.0
2001-Dec-28 Fri ### ### ### ### 0 0.0
2001-Dec-27 Thu ### ### ### ### 0 0.0
2001-Dec-24 Mon ### ### ### ### 68.3 68.3 0.0
2001-Dec-21 Fri ### ### ### ### ### ### 0.0
2001-Dec-20 Thu ### ### ### ### 0 0.0
2001-Dec-19 Wed ### ### ### ### 6.7 6.7 0.0
2001-Dec-18 Tue ### ### ### ### 2,746 0 70.2 70.2 0.0
2001-Dec-17 Mon 5.75 5.75 5.75 5.75 746 4,289 75.0 75.0 ###
2001-Dec-14 Fri ### 5.75 ### ### 26.9 26.9 0.0
2001-Dec-13 Thu 5.75 5.75 5.75 5.75 ### ### ###
2001-Dec-12 Wed ### ### ### ### 0 0.0
2001-Dec-11 Tue ### ### ### ### ### ### 0.0
2001-Dec-10 Mon 6 6 ### ### 27.4 27.4 0.0
2001-Dec-07 Fri 6 6 6 6 0 0.4
2001-Dec-06 Thu 6 6 6 6 75.9 75.9 0.4
2001-Dec-05 Wed 6 6 6 6 ### ### 0.4
2001-Dec-04 Tue 6 ### 6 ### 85.1 85.1 0.0
2001-Dec-03 Mon ### 6 ### 6 78.5 78.5 0.4
2001-Nov-30 Fri 6 6 6 6 0 0.4
2001-Nov-29 Thu ### ### 6 6 32.8 32.8 0.4
2001-Nov-28 Wed 6 6 6 6 ### ### 0.4
2001-Nov-27 Tue 6 6 6 6 0 0.4
2001-Nov-26 Mon ### ### 6 6 ### ### 0.4
2001-Nov-23 Fri 6.25 6.25 6.2 6.2 21.2 21.2 0.4
2001-Nov-22 Thu 6.75 6.75 6.75 6.75 0 0.5
2001-Nov-21 Wed 6.75 6.75 6.75 6.75 0 0.5
2001-Nov-20 Tue 6.75 6.75 6.75 6.75 0 0.5
2001-Nov-19 Mon 6.75 6.75 6.75 6.75 0 0.5
2001-Nov-16 Fri 6.75 6.75 6.75 6.75 0 0.5
2001-Nov-15 Thu 6.7 6.75 6.7 6.75 2,857 ### 75.6 75.6 0.5
2001-Nov-14 Wed 7 7 7 7 0 0.5
2001-Nov-13 Tue 7 7 7 7 0 0.5
2001-Nov-12 Mon 7 7 7 7 0 0.5
2001-Nov-09 Fri 7 7 7 7 0 0.5
2001-Nov-08 Thu 7 7 7 7 0 0.5
2001-Nov-07 Wed 7 7 7 7 0 0.5
2001-Nov-06 Tue 7 7 7 7 0 0.5
2001-Nov-05 Mon 7 7 7 7 0 0.5
2001-Nov-02 Fri 7 7 7 7 0 0.5
2001-Nov-01 Thu 7.2 7.2 7 7 12.7 12.7 0.5
2001-Oct-31 Wed 7 7 7 7 71.9 71.9 0.5
2001-Oct-30 Tue ### 7 6.5 7 ### ### 0.5
2001-Oct-29 Mon ### ### ### ### 70.1 70.1 0.0
2001-Oct-26 Fri ### ### ### ### 1,852 0 ### ### 0.0
2001-Oct-25 Thu ### ### ### ### 0 0.0
2001-Oct-24 Wed ### ### ### ### ### ### 0.0
2001-Oct-23 Tue ### ### ### ### ### ### 0.0
2001-Oct-22 Mon ### ### ### ### 0 0.0
2001-Oct-19 Fri ### ### ### ### 72.6 72.6 0.0
2001-Oct-18 Thu 6 6 6 6 0 0.4
2001-Oct-17 Wed 6 6 6 6 0 0.4
2001-Oct-16 Tue 6 6 6 6 70.1 70.1 0.4
2001-Oct-15 Mon ### 6 ### 6 2,350 7,050 83.5 83.5 0.4
2001-Oct-12 Fri ### ### ### ### ### ### 0.0
2001-Oct-11 Thu 5.89 5.89 5.89 5.89 68.8 68.8 ###
2001-Oct-10 Wed 5.5 5.5 5.5 5.5 0 0.4
2001-Oct-09 Tue 5.5 5.5 5.5 5.5 0 0.4
2001-Oct-08 Mon 5.5 5.5 5.5 5.5 0 0.4
2001-Oct-05 Fri 5.5 5.5 5.5 5.5 0 0.4
2001-Oct-04 Thu 5.5 5.5 5.5 5.5 ### ### 0.4
2001-Oct-03 Wed 5.25 5.25 5.25 5.25 0 0.4
2001-Oct-02 Tue 5.25 5.25 5.25 5.25 0 0.4
2001-Oct-01 Mon 5.25 5.25 5.25 5.25 0 0.4
2001-Sep-28 Fri 5.25 5.25 5.25 5.25 0 0.4
2001-Sep-27 Thu 5.25 5.25 5.25 5.25 0 0.4
2001-Sep-26 Wed 5.25 5.25 5.25 5.25 ### ### 0.4
2001-Sep-25 Tue 5.25 5.25 5.25 5.25 0 0.4
2001-Sep-24 Mon 5.25 5.25 5.25 5.25 0 0.4
2001-Sep-21 Fri 5.25 5.25 5.25 5.25 0 0.4
2001-Sep-20 Thu 5.25 5.25 5.25 5.25 0 0.4
2001-Sep-19 Wed 5.25 5.25 5.25 5.25 63.8 63.8 0.4
2001-Sep-18 Tue 5.25 5.25 5.25 5.25 0 0.4
2001-Sep-17 Mon 5.25 5.25 5.25 5.25 88.5 88.5 0.4
2001-Sep-14 Fri 5.25 5.25 5.25 5.25 0 0.4
2001-Sep-13 Thu 5.25 5.25 5.25 5.25 3,875 20,343 71.1 71.1 0.4
2001-Sep-12 Wed 5.4 5.4 5.4 5.4 0 0.4
2001-Sep-11 Tue 5.4 5.4 5.4 5.4 0 0.4
2001-Sep-10 Mon 5.4 5.4 5.4 5.4 0 0.4
2001-Sep-07 Fri 5.4 5.4 5.4 5.4 0 0.4
2001-Sep-06 Thu 5.4 5.4 5.4 5.4 0 0.4
2001-Sep-05 Wed 5.4 5.4 5.4 5.4 0 0.4
2001-Sep-04 Tue 5.4 5.4 5.4 5.4 0 0.4
2001-Sep-03 Mon 5.4 5.4 5.4 5.4 0 0.4
2001-Aug-31 Fri 5.4 5.4 5.4 5.4 0 0.4
2001-Aug-30 Thu 5.4 5.4 5.4 5.4 0 0.4
2001-Aug-29 Wed 5.4 5.4 5.4 5.4 0 0.4
2001-Aug-28 Tue 5.4 5.4 5.4 5.4 0 0.4
2001-Aug-27 Mon 5.4 5.4 5.4 5.4 0 0.4
2001-Aug-24 Fri 5.4 5.4 5.4 5.4 0 0.4
2001-Aug-23 Thu 5.4 5.4 5.4 5.4 0 0.4
2001-Aug-22 Wed 5.4 5.4 5.4 5.4 73.5 73.5 0.4
2001-Aug-21 Tue 5.25 5.25 5.25 5.25 0 0.4
2001-Aug-20 Mon 5.25 5.25 5.25 5.25 0 0.4
2001-Aug-17 Fri 5.25 5.25 5.25 5.25 0 0.4
2001-Aug-16 Thu 5.25 5.25 5.25 5.25 0 0.4
2001-Aug-01 Wed 5.25 5.25 5.25 5.25 ### ### 0.4
2001-Jul-31 Tue 5.47 5.47 5.25 5.25 ### ### 0.4
2001-Jul-30 Mon 5.45 5.45 5.45 5.45 74.5 74.5 ###
2001-Jul-25 Wed 5.45 5.45 5.45 5.45 ### ### ###
2001-Jul-23 Mon 5.25 5.25 5.25 5.25 0 0.4
2001-Jul-20 Fri 5.25 5.25 5.25 5.25 0 0.4
2001-Jul-19 Thu 5.25 5.25 5.25 5.25 0 0.4
2001-Jul-18 Wed 5.25 5.25 5.25 5.25 0 0.4
2001-Jul-17 Tue 5.25 5.25 5.25 5.25 0 0.4
2001-Jul-16 Mon 5.25 5.25 5.25 5.25 0 0.4
2001-Jul-13 Fri 5.25 5.25 5.25 5.25 0 0.4
2001-Jul-12 Thu 5.25 5.25 5.25 5.25 0 0.4
2001-Jul-11 Wed 5.25 5.25 5.25 5.25 0 0.4
2001-Jul-10 Tue 5.25 5.25 5.25 5.25 0 0.4
2001-Jul-09 Mon 5.25 5.25 5.25 5.25 0 0.4
2001-Jul-06 Fri 5.25 5.25 5.25 5.25 0 0.4
2001-Jul-05 Thu 5.25 5.25 5.25 5.25 0 0.4
2001-Jul-04 Wed 5.4 5.4 5.25 5.25 16.1 16.1 0.4
2001-Jul-03 Tue 5.4 5.4 5.4 5.4 0 0.4
2001-Jul-02 Mon 5.4 5.4 5.4 5.4 0 0.4
2001-Jun-29 Fri 5.4 5.4 5.4 5.4 0 0.4
2001-Jun-28 Thu 5.4 5.4 5.4 5.4 1,985 ### ### ### 0.4
2001-Jun-27 Wed 5.4 5.4 ### ### 22.4 22.4 0.0
2001-Jun-26 Tue 5.5 5.5 5.4 5.4 ### ### 0.4
2001-Jun-25 Mon 5.5 5.5 5.5 5.5 0 0.4
2001-Jun-22 Fri 5.5 5.5 5.5 5.5 65.5 65.5 0.4
2001-Jun-21 Thu 5.5 5.5 5.5 5.5 70.5 70.5 0.4
2001-Jun-20 Wed 5.5 5.5 5.5 5.5 69.8 69.8 0.4
2001-Jun-19 Tue 5.5 5.5 5.5 5.5 0 0.4
2001-Jun-18 Mon 5.5 5.5 5.5 5.5 0 0.4
2001-Jun-15 Fri 5.5 5.5 5.5 5.5 0 0.4
2001-Jun-14 Thu 5.5 5.5 5.5 5.5 0 0.4
2001-Jun-13 Wed 5.5 5.5 5.5 5.5 ### ### 0.4
2001-Jun-12 Tue 5.5 5.5 5.5 5.5 0 0.4
2001-Jun-11 Mon 5.5 5.5 5.5 5.5 0 0.4
2001-Jun-08 Fri 5.5 5.5 5.5 5.5 71.7 71.7 0.4
2001-Jun-07 Thu 5.5 5.5 5.5 5.5 0 0.4
2001-Jun-06 Wed 5.5 5.5 5.5 5.5 0 0.4
2001-Jun-05 Tue 5.5 5.5 5.5 5.5 0 0.4
2001-Jun-04 Mon 5.5 5.5 5.5 5.5 ### ### 0.4
2001-Jun-01 Fri 5.5 5.5 5.5 5.5 0 0.4
2001-May-31 Thu 5.5 5.5 5.5 5.5 74.1 74.1 0.4
2001-May-30 Wed 5.5 5.5 5.45 5.45 32.8 32.8 ###
2001-May-29 Tue ### ### 5.5 5.5 2,650 7,287 ### ### 0.4
2001-May-28 Mon ### ### ### ### 0 0.0
2001-May-25 Fri ### ### ### ### 0 0.0
2001-May-24 Thu ### ### ### ### 0 0.0
2001-May-23 Wed ### ### ### ### 77.3 77.3 0.0
2001-May-22 Tue ### ### ### ### 0 0.0
2001-May-21 Mon ### ### ### ### 0 0.0
2001-May-18 Fri ### ### ### ### 0 0.0
2001-May-17 Thu ### ### ### ### 0 0.0
2001-May-16 Wed ### ### ### ### 0 0.0
2001-May-15 Tue ### ### ### ### 0 0.0
2001-May-14 Mon ### ### ### ### 85 0 ### ### 0.0
2001-May-11 Fri 5.7 5.7 5.7 5.7 0 0.4
2001-May-10 Thu 5.7 5.7 5.7 5.7 0 0.4
2001-May-09 Wed 5.7 5.7 5.7 5.7 0 0.4
2001-May-08 Tue 5.7 5.7 5.7 5.7 0 0.4
2001-May-07 Mon 5.7 5.7 5.7 5.7 0 0.4
2001-May-04 Fri 5.7 5.7 5.7 5.7 340 ### ### ### 0.4
2001-May-03 Thu 5.79 5.79 5.79 5.79 85 ### 70.7 70.7 ###
2001-May-02 Wed 5.51 5.51 5.5 5.5 ### ### 0.4
2001-May-01 Tue 5.79 5.79 5.79 5.79 0 ###
2001-Apr-30 Mon 5.79 5.79 5.79 5.79 0 ###
2001-Apr-27 Fri 5.79 5.79 5.79 5.79 71.5 71.5 ###
2001-Apr-26 Thu ### ### 5.5 5.5 ### ### 0.4
2001-Apr-25 Wed 5.5 5.5 5.5 5.5 0 0.4
2001-Apr-24 Tue 5.5 5.5 5.5 5.5 0 0.4
2001-Apr-23 Mon 5.5 5.5 5.5 5.5 0 0.4
2001-Apr-20 Fri 5.5 5.5 5.5 5.5 ### ### 0.4
2001-Apr-19 Thu 5.5 5.5 5.5 5.5 0 0.4
2001-Apr-18 Wed 5.5 5.5 5.5 5.5 0 0.4
2001-Apr-17 Tue 5.5 5.5 5.5 5.5 76.6 76.6 0.4
2001-Apr-16 Mon 5.5 5.5 5.5 5.5 0 0.4
2001-Apr-13 Fri 5.5 5.5 5.5 5.5 0 0.4
2001-Apr-12 Thu 5.5 5.5 5.5 5.5 ### ### 0.4
2001-Apr-11 Wed ### ### ### ### ### ### 0.0
2001-Apr-10 Tue 6 6 6 6 0 0.4
2001-Apr-09 Mon 6 6 6 6 0 0.4
2001-Apr-06 Fri 6 6 6 6 0 0.4
2001-Apr-05 Thu 6 6 6 6 0 0.4
2001-Apr-04 Wed 6 6 6 6 0 0.4
2001-Apr-03 Tue 6 6 6 6 0 0.4
2001-Apr-02 Mon 6 6 6 6 0 0.4
2001-Mar-29 Thu 6 6 6 6 ### ### 0.4
2001-Mar-13 Tue 6 6 6 6 76.8 76.8 0.4
2001-Mar-06 Tue 6 6 6 6 72.6 72.6 0.4
2001-Mar-05 Mon 6 6 6 6 150 ### 74.7 74.7 0.4
2001-Mar-01 Thu ### ### ### ### 250 0 70.5 70.5 0.0
2001-Feb-27 Tue ### ### ### ### 250 0 ### ### 0.0
2001-Feb-26 Mon 6 6 6 6 72.9 72.9 0.4
2001-Feb-23 Fri 6 6 6 6 68.9 68.9 0.4
2001-Feb-20 Tue 6 6 6 6 69.8 69.8 0.4
2001-Feb-19 Mon 6 6 6 6 77.3 77.3 0.4
2001-Feb-15 Thu 6 6 6 6 75.9 75.9 0.4
2001-Feb-01 Thu ### ### ### ### 68.8 68.8 0.0
2001-Jan-30 Tue ### ### 5.85 5.85 ### ### 0.4
2001-Jan-25 Thu ### ### 5.85 5.85 ### ### 0.4
2001-Jan-24 Wed 6.25 6.25 6.25 6.25 280 1,750 ### ### ###
2001-Jan-18 Thu 6.25 6.29 6.25 6.29 66.6 66.6 ###
2000-Dec-15 Fri ### ### ### ### 80.1 80.1 0.0
2000-Nov-20 Mon 6 6 ### ### ### ### 0.0
2000-Nov-16 Thu ### ### ### ### ### ### 0.0
2000-Nov-15 Wed ### ### ### ### 69.2 69.2 0.0
2000-Nov-13 Mon ### ### ### ### ### ### 0.0
2000-Oct-31 Tue 5.8 5.8 5.8 5.8 ### ### 0.4
2000-Oct-23 Mon 5.8 5.8 5.8 5.8 73.7 73.7 0.4
2000-Oct-18 Wed ### ### ### ### 73.1 73.1 0.0
2000-Oct-06 Fri 6.29 ### 6.29 ### ### ### 0.0
2000-Oct-04 Wed ### ### ### ### ### ### 0.0
2000-Oct-03 Tue 6.25 6.25 6.25 6.25 ### ### ###
2000-Sep-14 Thu ### ### ### ### ### ### 0.0
2000-Sep-07 Thu ### ### ### ### 1,140 0 75.6 75.6 0.0
2000-Aug-30 Wed ### ### ### ### ### ### 0.0
2000-Aug-10 Thu 6.4 6.4 ### ### ### ### 0.0
2000-Aug-08 Tue ### ### ### ### 33.3 33.3 0.0
2000-Jul-28 Fri ### ### ### ### 250 0 73.7 73.7 0.0
2000-Jul-27 Thu ### ### ### ### 750 0 76.0 76.0 0.0
2000-Jul-25 Tue ### ### ### ### ### ### 0.0
2000-Jul-17 Mon 6 6 6 6 ### ### 0.4
2000-Jul-14 Fri 6 6 6 6 ### ### 0.4
2000-Jul-13 Thu ### 6 ### 6 80.1 80.1 0.4
2000-Jul-11 Tue 6 6 6 6 ### ### 0.4
2000-Jul-10 Mon 5.75 5.75 5.75 5.75 373 2,144 67.6 67.6 ###
2000-Jul-03 Mon 5.75 5.75 5.75 5.75 ### ### ###
2000-Jun-30 Fri 5.2 5.2 5.2 5.2 15,926 ### 55.5 55.5 ###
2000-Jun-28 Wed ### ### ### ### ### ### 0.0
2000-Jun-27 Tue 5.4 5.4 ### ### ### ### 0.0
2000-Jun-23 Fri 5.25 5.25 5.25 5.25 ### ### 0.4
2000-Jun-21 Wed 5.5 5.5 5.5 5.5 71.1 71.1 0.4
2000-Jun-14 Wed 5.25 5.25 5.25 5.25 69.9 69.9 0.4
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-05 Mon ### ### ### ### ### ### 0.0
2000-May-31 Wed ### ### ### ### 75.2 75.2 0.0
2000-May-29 Mon ### ### ### ### 71.1 71.1 0.0
2000-May-24 Wed 5 5 5 5 678 ### 72.6 72.6 0.4
2000-May-19 Fri 5 5 5 5 358 ### ### ### 0.4
2000-May-18 Thu 5.244 5.244 5.244 5.244 72.9 72.9 0.4
2000-May-09 Tue 5.4 5.4 5.4 5.4 77.6 77.6 0.4
2000-Apr-25 Tue 5.75 5.75 5.75 5.75 0 ###
2000-Apr-24 Mon 5.75 5.75 5.75 5.75 0 ###
2000-Apr-21 Fri 5.75 5.75 5.75 5.75 0 ###
2000-Apr-19 Wed 5.75 5.75 5.75 5.75 454 ### ### ### ###
2000-Apr-17 Mon 5.8 5.8 5.8 5.8 73.4 73.4 0.4
2000-Mar-31 Fri 6 6 6 6 29,227 ### 69.6 69.6 0.4
2000-Mar-23 Thu 6 6 6 6 68.5 68.5 0.4
2000-Mar-06 Mon 6.2 6.2 6.2 6.2 ### ### 0.4
2000-Mar-01 Wed ### ### ### ### ### ### 0.0
2000-Feb-17 Thu ### ### ### ### ### ### 0.0
2000-Feb-09 Wed 6.2 6.2 ### ### 15.0 15.0 0.0
2000-Jan-20 Thu 6.2 6.2 6.2 6.2 ### ### 0.4
2000-Jan-10 Mon 6 6 6 6 68.4 68.4 0.4
1999-Dec-31 Fri 6.2 6.2 6.2 6.2 46 285 63.7 63.7 0.4
1999-Dec-30 Thu 6.2 6.2 6.2 6.2 46 285 63.7 63.7 0.4
1999-Dec-29 Wed ### ### ### ### 46 0 ### ### 0.0
1999-Dec-22 Wed 6 6.2 6 6.2 420 ### 85.8 85.8 0.4
1999-Dec-20 Mon 6 6 6 6 145 870 68.3 68.3 0.4
1999-Dec-01 Wed 6 6 6 6 ### ### 0.4
1999-Nov-29 Mon 6 6 6 6 ### ### 0.4
1999-Nov-26 Fri 6 6 6 6 66.2 66.2 0.4
1999-Nov-25 Thu 6.5 6.5 6 6 ### ### 0.4
1999-Nov-24 Wed ### ### ### ### 886 0 ### ### 0.0
1999-Oct-28 Thu 7.75 7.75 7.75 7.75 65.8 65.8 ###
1999-Oct-22 Fri 7.75 7.75 7.75 7.75 68.1 68.1 ###
1999-Oct-20 Wed 7.75 7.75 7.7 7.7 ### ### 0.6
1999-Oct-12 Tue 7.8 7.8 7.8 7.8 ### ### 0.6
1999-Oct-07 Thu 7.8 7.8 7.8 7.8 70.4 70.4 0.6
1999-Sep-10 Fri 8 ### 8 ### 826 ### 78.1 78.1 0.0
1999-Aug-31 Tue 8 8 8 8 74.2 74.2 ###
1999-Aug-30 Mon ### ### 8 8 ### ### ###
1999-Aug-12 Thu 8.2 8.24 8.2 8.24 ### ### 0.6
1999-Jul-30 Fri 8 8 8 8 480 3,840 69.5 69.5 ###
1999-Jul-28 Wed 8 8 8 8 71.3 71.3 ###
1999-Jul-27 Tue 8.2 8.2 8 8 ### ### ###
1999-Jul-26 Mon 8.25 8.25 8.25 8.25 73.0 73.0 ###
1999-Jul-23 Fri 8.25 8.25 8.25 8.25 ### ### ###
1999-Jul-20 Tue 8 8 8 8 ### ### ###
1999-Jul-13 Tue 7.5 7.7 7.5 7.7 89.1 89.1 0.6
1999-Jul-12 Mon 7.5 7.5 7.5 7.5 65.7 65.7 0.5
1999-Jul-09 Fri 7.8 7.8 7.7 7.7 4,982 ### 26.8 26.8 0.6
1999-Jul-08 Thu 8 8 8 8 71.7 71.7 ###
1999-Jun-30 Wed 8.2 8.2 8.2 8.2 6,682 ### ### ### 0.6
1999-Jun-29 Tue 8 8.2 8 8.2 88.3 88.3 0.6
1999-Jun-28 Mon 8.2 8.2 8.2 8.2 ### ### 0.6
1999-Jun-18 Fri 7.7 8.2 7.7 8.2 ### ### 0.6
1999-Jun-15 Tue 8.2 8.2 8.2 8.2 250 2,050 ### ### 0.6
1999-Jun-10 Thu ### ### ### ### 75.3 75.3 0.0
1999-Jun-09 Wed ### ### ### ### ### ### 0.0
1999-Jun-08 Tue 8.2 8.2 8.2 8.2 150 ### 68.7 68.7 0.6
1999-Jun-07 Mon 8.2 8.2 8.2 8.2 74.8 74.8 0.6
1999-Jun-04 Fri 8.2 8.2 8.2 8.2 150 ### 71.6 71.6 0.6
1999-May-28 Fri 8.5 8.5 8 8 3.2 3.2 ###
1999-May-27 Thu 8.55 8.55 8.55 8.55 79.8 79.8 ###
1999-May-19 Wed 8.5 8.5 8.5 8.5 373 3,170 ### ### 0.6
1999-May-12 Wed ### ### 8.5 8.5 ### ### 0.6
1999-May-05 Wed 8.8 8.8 8.8 8.8 120 1,056 76.2 76.2 0.6
1999-May-03 Mon 8.8 8.8 8.8 8.8 250 ### ### ### 0.6
1999-Apr-23 Fri ### ### ### ### 73.9 73.9 0.0
1999-Apr-22 Thu ### ### ### ### 350 0 ### ### 0.0
1999-Mar-19 Fri 9 9 9 9 70.8 70.8 0.6
1999-Mar-15 Mon 8.5 8.5 8.5 8.5 ### ### 0.6
1999-Mar-09 Tue 9 9 9 9 ### ### 0.6
1999-Mar-08 Mon 9 9 9 9 845 ### ### ### 0.6
1999-Feb-24 Wed 8.75 9 8.75 9 88.2 88.2 0.6
1999-Feb-18 Thu 8.75 8.75 8.75 8.75 ### ### 0.6
1999-Feb-16 Tue 8.75 8.75 8.75 8.75 72.3 72.3 0.6
1999-Jan-29 Fri 9 9 9 9 0 0.6
1999-Jan-28 Thu 9 9 9 9 ### ### 0.6
1999-Jan-27 Wed ### ### ### ### ### ### 0.0
1999-Jan-22 Fri 9 9 9 9 70.6 70.6 0.6
1999-Jan-14 Thu 9 9 9 9 240 ### 75.3 75.3 0.6
1999-Jan-12 Tue ### ### ### ### 69.1 69.1 0.0
1999-Jan-08 Fri 9 9 9 9 ### ### 0.6
1999-Jan-06 Wed 9.2 9.2 9.2 9.2 69.2 69.2 0.7
1998-Dec-21 Mon ### ### 8.8 8.8 23.6 23.6 0.6
1998-Dec-15 Tue 9.2 9.2 9.2 9.2 ### ### 0.7
1998-Dec-10 Thu 9.2 9.2 9.2 9.2 ### ### 0.7
1998-Dec-02 Wed 9.2 9.2 9.2 9.2 1,680 15,455 ### ### 0.7
1998-Nov-30 Mon 9.2 9.2 9.2 9.2 72.4 72.4 0.7
1998-Nov-27 Fri 9 9 9 9 70.4 70.4 0.6
1998-Nov-10 Tue 9 9 9 9 ### ### 0.6
1998-Nov-04 Wed ### ### 8.75 8.75 ### ### 0.6
1998-Oct-26 Mon ### ### ### ### 69.9 69.9 0.0
1998-Oct-21 Wed 9.5 9.5 9.5 9.5 ### ### 0.7
1998-Oct-16 Fri ### 9.4 ### 9.4 181 850 79.5 79.5 ###
1998-Oct-15 Thu ### 9.4 ### 9.4 79.2 79.2 ###
1998-Oct-14 Wed 9.4 9.4 9.4 9.4 ### ### ###
1998-Oct-13 Tue 9.4 9.4 ### 9.4 83.8 83.8 ###
1998-Sep-08 Tue 9.2 9.2 9.2 9.2 ### ### 0.7
1998-Sep-01 Tue ### ### ### ### ### ### 0.0
1998-Aug-20 Thu 9.5 9.5 9.45 9.45 ### ### 0.7
1998-Jul-17 Fri 9 9.5 9 9.5 358 ### 95.0 95.0 0.7
1998-Jul-02 Thu 9.5 9.5 9.5 9.5 65.1 65.1 0.7
1998-Jun-25 Thu 9.49 9.5 9.49 9.5 ### ### 0.7
1998-Jun-24 Wed 9.5 9.5 9.5 9.5 5,450 51,775 ### ### 0.7
1998-Jun-23 Tue ### 9.5 ### 9.5 99.7 99.7 0.7
1998-Jun-12 Fri 9.5 9.5 9.5 9.5 67.8 67.8 0.7
1998-May-28 Thu 9.5 9.5 9.5 9.5 68.7 68.7 0.7
1998-May-22 Fri 9 9 9 9 73.5 73.5 0.6
1998-May-21 Thu ### ### ### ### 0 0.0
1998-May-20 Wed ### ### ### ### 0 0.0
1998-May-19 Tue ### ### ### ### 0 0.0
1998-May-18 Mon ### ### ### ### 0 0.0
1998-May-12 Tue ### ### ### ### 70.3 70.3 0.0
1998-May-11 Mon 9.5 9.5 9.5 9.5 9,147 ### 72.0 72.0 0.7
1998-May-08 Fri 9.5 9.5 9.5 9.5 ### ### 0.7
1998-May-07 Thu 9 9 9 9 72.0 72.0 0.6
1998-May-06 Wed ### ### ### ### ### ### 0.0
1998-May-05 Tue 9.5 9.5 9.5 9.5 ### ### 0.7
1998-Apr-28 Tue 9 9 9 9 ### ### 0.6
1998-Apr-27 Mon 9.5 9.5 9.5 9.5 75.5 75.5 0.7
1998-Apr-23 Thu ### ### ### ### ### ### 0.0
1998-Apr-22 Wed ### ### ### ### 74.0 74.0 0.0
1998-Apr-21 Tue 9.5 9.5 9.5 9.5 1,120 10,640 76.7 76.7 0.7
1998-Apr-09 Thu ### ### ### ### ### ### 0.0
1998-Apr-06 Mon ### ### ### ### ### ### 0.0
1998-Mar-27 Fri ### ### ### ### ### ### 0.0
1998-Mar-25 Wed ### ### ### ### 1,843 0 76.2 76.2 0.0
1998-Mar-23 Mon ### ### ### ### 3,657 0 ### ### 0.0
1998-Mar-20 Fri ### ### ### ### 74.7 74.7 0.0
1998-Mar-19 Thu 10.2 10.2 ### ### 3,343 17,049 ### ### 0.0
1998-Mar-17 Tue 10.2 10.2 10.2 10.2 ### ### 0.7
1998-Feb-17 Tue ### ### ### ### ### ### 0.0
1998-Feb-13 Fri ### ### ### ### 77.2 77.2 0.0
1998-Feb-11 Wed ### ### ### ### ### ### 0.0
1998-Feb-04 Wed ### ### ### ### 24.0 24.0 0.0
1998-Jan-20 Tue 10.22 10.22 10.2 10.2 ### ### 0.7
1998-Jan-15 Thu 10.21 10.21 10.21 10.21 ### ### ###
1998-Jan-14 Wed 10.2 10.2 10.2 10.2 17,856 ### ### ### 0.7
1998-Jan-13 Tue ### ### 10.2 10.2 ### ### 0.7
1997-Dec-24 Wed 10.2 10.2 10.2 10.2 71.6 71.6 0.7
1997-Dec-17 Wed 10.2 10.2 10.2 10.2 8,850 90,270 68.6 68.6 0.7
1997-Dec-16 Tue 10.2 10.2 10.2 10.2 73.2 73.2 0.7
1997-Dec-12 Fri ### ### ### ### 66,446 0 72.1 72.1 0.0
1997-Nov-20 Thu 10.5 10.5 10.5 10.5 ### ### 0.8
1997-Nov-14 Fri ### ### ### ### ### ### 0.0
1997-Oct-30 Thu 10.5 10.5 10.5 10.5 ### ### 0.8
1997-Oct-20 Mon 10.8 10.8 ### ### ### ### 0.0
1997-Oct-17 Fri 10.85 ### 10.8 10.8 28.5 28.5 ###
1997-Oct-16 Thu ### ### ### ### 77.3 77.3 0.0
1997-Oct-15 Wed ### ### ### ### 77.6 77.6 0.0
1997-Oct-10 Fri 10.8 10.8 10.8 10.8 79.4 79.4 ###
1997-Oct-07 Tue ### ### ### ### ### ### 0.0
1997-Sep-30 Tue ### ### ### ### 8,859 0 69.1 69.1 0.0
1997-Sep-25 Thu ### ### ### ### 63.9 63.9 0.0
1997-Sep-22 Mon ### ### 10.8 10.8 8.8 8.8 ###
1997-Sep-11 Thu ### ### 10.5 10.5 ### ### 0.8
1997-Sep-10 Wed ### ### 11.25 11.25 ### ### ###
1997-Sep-05 Fri ### ### ### ### 66.3 66.3 0.0
1997-Sep-04 Thu ### ### ### ### 17,624 0 73.8 73.8 0.0
1997-Aug-27 Wed 11.2 11.2 11.2 11.2 74.3 74.3 0.8
1997-Aug-21 Thu ### ### ### ### ### ### 0.0
1997-Aug-15 Fri ### ### ### ### 63.1 63.1 0.0
1997-Aug-14 Thu ### ### ### ### 450 0 ### ### 0.0
1997-Aug-07 Thu 11.8 11.8 11.8 11.8 1,776 20,956 72.7 72.7 0.8
1997-Aug-06 Wed ### ### ### ### 64.7 64.7 0.0
1997-Aug-04 Mon ### ### ### ### 76.0 76.0 0.0
1997-Jul-31 Thu ### ### ### ### 73.5 73.5 0.0
1997-Jul-24 Thu 11.8 11.8 11.5 11.5 ### ### ###
1997-Jul-22 Tue 11.8 11.8 11.8 11.8 71.6 71.6 0.8
1997-Jul-17 Thu ### ### ### ### ### ### 0.0
1997-Jul-09 Wed 11.2 11.2 11.2 11.2 58.6 58.6 0.8
1997-Jul-08 Tue 11.2 11.2 11.2 11.2 ### ### 0.8
1997-Jul-07 Mon 11.5 11.5 11.5 11.5 ### ### ###
1997-Jun-25 Wed 11.2 11.2 11.2 11.2 ### ### 0.8
1997-Jun-19 Thu ### ### ### ### 71.8 71.8 0.0
1997-Jun-18 Wed ### ### ### ### ### ### 0.0
1997-Jun-17 Tue ### ### ### ### 481 0 70.7 70.7 0.0
1997-Jun-16 Mon ### ### ### ### 69.4 69.4 0.0
1997-Jun-03 Tue ### ### ### ### 69.2 69.2 0.0
1997-May-30 Fri 11.2 11.2 11.2 11.2 62.0 62.0 0.8
1997-May-27 Tue ### ### ### ### 81 0 ### ### 0.0
1997-May-26 Mon ### ### ### ### 88.7 88.7 0.0
1997-May-20 Tue ### ### ### ### ### ### 0.0
1997-May-16 Fri ### ### ### ### ### ### 0.0
1997-May-06 Tue 11.4 11.4 11.4 11.4 67.8 67.8 0.8
1997-May-05 Mon ### ### ### ### ### ### 0.0
1997-May-01 Thu ### ### ### ### ### ### 0.0
1997-Apr-30 Wed ### ### ### ### 470 0 ### ### 0.0
1997-Apr-29 Tue ### ### ### ### ### ### 0.0
1997-Apr-24 Thu 11.25 11.25 11.25 11.25 69.3 69.3 ###
1997-Apr-23 Wed 11.25 11.25 11.25 11.25 70.6 70.6 ###
1997-Apr-18 Fri 11.25 11.25 11.25 11.25 61.1 61.1 ###
1997-Apr-17 Thu 11.25 11.26 11.25 11.25 ### ### ###
1997-Apr-16 Wed 11.4 11.4 11.4 11.4 73.8 73.8 0.8
1997-Apr-07 Mon 11.7 11.7 11.7 11.7 0 0.8
1997-Mar-27 Thu ### 11.7 ### 11.7 ### ### 0.8
1997-Mar-26 Wed ### ### ### ### ### ### 0.0
1997-Mar-25 Tue ### ### ### ### 0 0.0
1997-Mar-24 Mon ### ### ### ### ### ### 0.0
1997-Mar-21 Fri 11.4 11.4 11.4 11.4 0 0.8
1997-Mar-20 Thu 11.4 11.4 11.4 11.4 0 0.8
1997-Mar-19 Wed 11.4 11.4 11.4 11.4 0 0.8
1997-Mar-18 Tue 11.4 11.4 11.4 11.4 ### ### 0.8
1997-Mar-05 Wed 11.4 11.4 11.4 11.4 67.5 67.5 0.8
1997-Mar-04 Tue ### ### ### ### 97.6 97.6 0.0
1997-Feb-28 Fri 11.4 11.4 11.4 11.4 71.6 71.6 0.8
1997-Feb-07 Fri ### ### ### ### 479 0 ### ### 0.0
1997-Feb-06 Thu ### ### ### ### 525 0 63.8 63.8 0.0
1997-Feb-05 Wed 11.8 11.8 11.8 11.8 ### ### 0.8
1997-Feb-04 Tue 11.8 11.8 11.8 11.8 ### ### 0.8
1997-Feb-03 Mon 11.8 11.8 11.8 11.8 72.2 72.2 0.8
1997-Jan-31 Fri 11.8 11.8 11.8 11.8 ### ### 0.8
1997-Jan-22 Wed ### ### ### ### ### ### 0.0
1997-Jan-21 Tue ### ### ### ### 0 0.0
1997-Jan-20 Mon ### ### ### ### 0 0.0
1997-Jan-17 Fri ### ### ### ### 1,580 0 ### ### 0.0
1997-Jan-08 Wed 11.5 11.5 11.5 11.5 746 8,579 66.3 66.3 ###
1997-Jan-07 Tue ### ### ### ### 75.9 75.9 0.0
1996-Dec-24 Tue 11.5 11.5 11.5 11.5 67.6 67.6 ###
1996-Dec-23 Mon 11.5 11.5 11.5 11.5 68.5 68.5 ###
1996-Dec-20 Fri 11.5 11.5 11.5 11.5 17,770 204,355 ### ### ###
1996-Dec-18 Wed 11.5 11.5 11.5 11.5 ### ### ###
1996-Dec-17 Tue ### ### ### ### ### ### 0.0
1996-Dec-12 Thu 11.5 11.5 11.5 11.5 ### ### ###
1996-Dec-10 Tue ### ### 11.5 11.5 ### ### ###
1996-Dec-05 Thu 11.5 11.5 11.5 11.5 ### ### ###
1996-Nov-29 Fri ### ### ### ### 63.0 63.0 0.0
1996-Nov-28 Thu 11.5 11.5 11.5 11.5 1 ### 67.9 67.9 ###
1996-Nov-27 Wed 11.4 11.4 11.4 11.4 ### ### 0.8
1996-Nov-20 Wed 11.5 11.5 11.5 11.5 64.4 64.4 ###
1996-Nov-19 Tue 11.5 11.5 11.5 11.5 73.6 73.6 ###
1996-Nov-14 Thu 11.5 11.5 11.4 11.4 2 22 16.1 16.1 0.8
1996-Nov-12 Tue ### ### ### ### 75.1 75.1 0.0
1996-Nov-07 Thu ### ### ### ### 0 0.0
1996-Nov-04 Mon ### ### ### ### 224 0 63.9 63.9 0.0
1996-Nov-01 Fri ### ### ### ### 71.5 71.5 0.0
1996-Oct-31 Thu ### ### ### ### 67.3 67.3 0.0
1996-Oct-30 Wed ### 12.2 ### ### 3,076 ### 66.8 66.8 0.0
1996-Oct-28 Mon ### ### ### ### ### ### 0.0
1996-Oct-25 Fri ### ### ### ### 35.7 35.7 0.0
1996-Oct-24 Thu ### ### ### ### 0 0.0
1996-Oct-23 Wed ### ### ### ### 68.9 68.9 0.0
1996-Oct-22 Tue ### ### ### ### 75.1 75.1 0.0
1996-Oct-21 Mon ### ### ### ### ### ### 0.0
1996-Oct-18 Fri ### ### ### ### ### ### 0.0
1996-Oct-17 Thu ### ### ### ### 70.5 70.5 0.0
1996-Oct-16 Wed 11.8 ### 11.8 ### 85.6 85.6 0.0
1996-Oct-15 Tue 11.7 11.7 11.7 11.7 ### ### 0.8
1996-Oct-14 Mon ### ### ### ### ### ### 0.0
1996-Oct-11 Fri ### 11.5 ### 11.5 75.7 75.7 ###
1996-Oct-10 Thu 11.2 11.2 11.2 11.2 0 0.8
1996-Oct-09 Wed 11.2 11.2 11.2 11.2 0 0.8
1996-Oct-08 Tue 11.2 11.2 11.2 11.2 0 0.8
1996-Oct-07 Mon 11.2 11.2 11.2 11.2 0 0.8
1996-Oct-04 Fri ### 11.2 ### 11.2 ### ### 0.8
1996-Oct-03 Thu ### ### ### ### ### ### 0.0
1996-Oct-02 Wed ### ### ### ### 65.8 65.8 0.0
1996-Oct-01 Tue ### ### ### ### 0 0.0
1996-Sep-30 Mon ### ### ### ### 64.9 64.9 0.0
1996-Sep-27 Fri 11.2 11.2 11.2 11.2 0 0.8
1996-Sep-26 Thu ### 11.21 ### 11.2 ### ### 0.8
1996-Sep-25 Wed ### 11.2 ### 11.2 ### ### 0.8
1996-Sep-24 Tue ### 11.2 ### 11.2 70.7 70.7 0.8
1996-Sep-23 Mon 11.2 11.2 11.2 11.2 0 0.8
1996-Sep-20 Fri 11.2 11.2 11.2 11.2 0 0.8
1996-Sep-19 Thu 11.2 11.2 11.2 11.2 0 0.8
1996-Sep-18 Wed 11.2 11.2 11.2 11.2 0 0.8
1996-Sep-17 Tue 11.2 11.2 11.2 11.2 0 0.8
1996-Sep-16 Mon ### 11.2 ### 11.2 87.1 87.1 0.8
1996-Sep-13 Fri ### ### ### 11.2 76.3 76.3 0.8
1996-Sep-12 Thu 9.5 ### 9.5 ### ### ### 0.0
1996-Sep-11 Wed 9.2 9.2 9.2 9.2 0 0.7
1996-Sep-10 Tue 9.2 9.2 9.2 9.2 0 0.7
1996-Sep-09 Mon 9.2 9.2 9.2 9.2 74.2 74.2 0.7
1996-Sep-06 Fri 9.2 9.2 9.2 9.2 72.6 72.6 0.7
1996-Sep-05 Thu 9.2 9.2 9.2 9.2 ### ### 0.7
1996-Sep-04 Wed 9 9 9 9 0 0.6
1996-Sep-03 Tue 9 9 9 9 0 0.6
1996-Sep-02 Mon 9 9 9 9 ### ### 0.6
1996-Aug-30 Fri ### ### ### ### 0 0.0
1996-Aug-29 Thu ### ### ### ### 9.8 9.8 0.0
1996-Aug-28 Wed 9 9 9 9 0 0.6
1996-Aug-27 Tue 9 9 9 9 0 0.6
1996-Aug-26 Mon 9 9 9 9 0 0.6
1996-Aug-23 Fri 9 9 9 9 0 0.6
1996-Aug-22 Thu 9 9 9 9 0 0.6
1996-Aug-21 Wed 9 9 9 9 62.5 62.5 0.6
1996-Aug-20 Tue 8.8 8.8 8.8 8.8 0 0.6
1996-Aug-19 Mon 8.8 8.8 8.8 8.8 ### ### 0.6
1996-Aug-16 Fri ### ### ### ### 0 0.0
1996-Aug-15 Thu ### ### ### ### 0 0.0
1996-Aug-14 Wed 8.8 ### 8.8 ### 83.2 83.2 0.0
1996-Aug-13 Tue 8.7 8.7 8.7 8.7 0 ###
1996-Aug-12 Mon 8.7 8.7 8.7 8.7 0 ###
1996-Aug-09 Fri 8.7 8.7 8.7 8.7 0 ###
1996-Aug-08 Thu 8.7 8.7 8.7 8.7 0 ###
1996-Aug-07 Wed 8.7 8.7 8.7 8.7 0 ###
1996-Aug-06 Tue 8.7 8.7 8.7 8.7 ### ### ###
1996-Aug-05 Mon 8.7 8.7 8.7 8.7 0 ###
1996-Aug-02 Fri 8.7 8.7 8.7 8.7 ### ### ###
1996-Aug-01 Thu 8.7 8.7 8.7 8.7 0 ###
1996-Jul-31 Wed 8.7 8.7 8.7 8.7 0 ###
1996-Jul-30 Tue 8.7 8.7 8.7 8.7 0 ###
1996-Jul-29 Mon 8.7 8.7 8.7 8.7 83.1 83.1 ###
1996-Jul-26 Fri ### ### ### ### 0 0.0
1996-Jul-25 Thu ### ### ### ### 0 0.0
1996-Jul-24 Wed ### ### ### ### 0 0.0
1996-Jul-23 Tue ### ### ### ### 0 0.0
1996-Jul-22 Mon ### ### ### ### 0 0.0
1996-Jul-19 Fri ### ### ### ### 64.4 64.4 0.0
1996-Jul-18 Thu ### ### ### ### 68.6 68.6 0.0
1996-Jul-17 Wed 8.7 8.7 8.7 8.7 0 ###
1996-Jul-16 Tue 8.7 8.7 8.7 8.7 0 ###
1996-Jul-15 Mon 8.7 8.7 8.7 8.7 0 ###
1996-Jul-12 Fri 8.7 8.7 8.7 8.7 0 ###
1996-Jul-11 Thu 8.7 8.7 8.7 8.7 79.8 79.8 ###
1996-Jul-10 Wed 8.83 8.83 8.83 8.83 0 ###
1996-Jul-09 Tue 8.83 8.83 8.83 8.83 0 ###
1996-Jul-08 Mon 8.83 8.83 8.83 8.83 0 ###
1996-Jul-05 Fri 8.83 8.83 8.83 8.83 0 ###
1996-Jul-04 Thu 8.83 8.83 8.83 8.83 ### ### ###
1996-Jul-03 Wed 8.83 8.83 8.83 8.83 0 ###
1996-Jul-02 Tue 8.83 8.83 8.83 8.83 0 ###
1996-Jul-01 Mon 8.83 8.83 8.83 8.83 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 2024-04-20 06:33:14 thru 2024-04-20 06:33:15 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000