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

Currently Thu 24-May-16 12:20:32 PM AEST

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

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

(NCK) NICK SCALI LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for NCK    Limits Next Section


Company Details for (NCK) NICK SCALI LIMITED

Listing Code NCK
Listing Name NICK SCALI LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name NICK SCALI LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NCK1


Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for NCK .. Friday 10th November 2023

NCK 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 ### ### 99.5


Font Format Legend

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


End of day Prices (full format),

3600 Days for (NCK) NICK SCALI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.03
2009-Nov-17 Tue ### ### 1.27 1.27 ### ### ###
2009-Nov-16 Mon 1.27 1.27 1.27 1.27 ### ### ###
2009-Nov-13 Fri 1.27 1.27 1.27 1.27 0 ###
2009-Nov-12 Thu 1.27 1.27 1.27 1.27 74.2 74.2 ###
2009-Nov-11 Wed 1.27 1.27 1.27 1.27 0 ###
2009-Nov-10 Tue 1.27 1.27 1.27 1.27 0 ###
2009-Nov-09 Mon 1.27 1.27 1.27 1.27 29,170 37,045 60.0 60.0 ###
2009-Nov-06 Fri 1.27 1.27 1.27 1.27 63.1 63.1 ###
2009-Nov-05 Thu 1.27 1.27 1.27 1.27 16,125 20,478 77.0 77.0 ###
2009-Nov-04 Wed 1.27 1.27 1.27 1.27 0 ###
2009-Nov-03 Tue 1.27 1.27 1.27 1.27 0 ###
2009-Nov-02 Mon 1.27 1.27 1.27 1.27 0 ###
2009-Oct-30 Fri ### ### 1.27 1.27 ### ### ###
2009-Oct-29 Thu ### ### ### ### 0 0.0
2009-Oct-28 Wed ### ### ### ### 0 0.0
2009-Oct-27 Tue ### ### ### ### 81.6 81.6 0.0
2009-Oct-26 Mon ### ### ### ### 70.3 70.3 0.0
2009-Oct-23 Fri 1.25 ### 1.25 ### 92.1 92.1 0.0
2009-Oct-22 Thu 1.2 1.29 1.2 1.25 28,326 ### ### ### ###
2009-Oct-21 Wed ### 1.2 ### 1.2 ### ### 0.1
2009-Oct-20 Tue ### ### ### ### ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 5,650 0 72.5 72.5 0.0
2009-Oct-16 Fri ### ### ### ### ### ### 0.0
2009-Oct-15 Thu ### ### ### ### ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 0 0.0
2009-Oct-13 Tue ### ### ### ### 0 0.0
2009-Oct-12 Mon ### ### ### ### 0 0.0
2009-Oct-09 Fri ### ### ### ### 0 0.0
2009-Oct-08 Thu ### ### ### ### 60.5 60.5 0.0
2009-Oct-07 Wed 1.21 1.21 1.21 1.21 0 ###
2009-Oct-06 Tue 1.21 1.21 1.21 1.21 74.7 74.7 ###
2009-Oct-05 Mon 1.21 1.21 1.21 1.21 1 1 72.9 72.9 ###
2009-Oct-02 Fri 1.21 1.21 1.21 1.21 0 ###
2009-Oct-01 Thu 1.21 1.21 1.21 1.21 10,527,681 ### 70.3 70.3 ###
2009-Sep-30 Wed 1.2 1.2 1.2 1.2 68.2 68.2 0.1
2009-Sep-29 Tue ### 1.2 ### 1.2 ### ### 0.1
2009-Sep-28 Mon ### ### ### ### ### ### 0.0
2009-Sep-25 Fri ### ### ### ### 0 0.0
2009-Sep-24 Thu ### ### ### ### ### ### 0.0
2009-Sep-23 Wed ### ### ### ### ### ### 0.0
2009-Sep-22 Tue ### ### ### ### 470 0 ### ### 0.0
2009-Sep-21 Mon 1.2 1.2 ### ### 30,670 ### 5.1 5.1 0.0
2009-Sep-18 Fri ### ### ### ### 64.5 64.5 0.0
2009-Sep-17 Thu ### ### ### ### 0 0.0
2009-Sep-16 Wed ### ### ### ### 0 0.0
2009-Sep-15 Tue ### ### ### ### 0 0.0
2009-Sep-14 Mon ### ### ### ### 0 0.0
2009-Sep-11 Fri ### ### ### ### 0 0.0
2009-Sep-10 Thu ### ### ### ### ### ### 0.0
2009-Sep-09 Wed 1.21 1.21 1.2 1.2 33.5 33.5 0.1
2009-Sep-08 Tue 0 0 0 0 0 0.0
2009-Sep-07 Mon 1.29 1.29 1.29 1.29 ### ### 0.1
2009-Sep-04 Fri 1.28 1.28 1.28 1.28 68.7 68.7 ###
2009-Sep-03 Thu 1.21 1.21 1.21 1.21 0 ###
2009-Sep-02 Wed 1.21 1.21 1.21 1.21 ### ### ###
2009-Sep-01 Tue 1.225 ### 1.225 ### ### ### 0.0
2009-Aug-31 Mon 1.22 1.22 1.22 1.22 0 0.1
2009-Aug-28 Fri ### 1.22 ### 1.22 86.6 86.6 0.1
2009-Aug-27 Thu ### ### ### ### ### ### 0.0
2009-Aug-26 Wed ### ### ### ### 4,525 0 61.8 61.8 0.0
2009-Aug-25 Tue ### ### ### ### ### ### 0.0
2009-Aug-24 Mon ### ### ### ### 66.0 66.0 0.0
2009-Aug-21 Fri 1 ### 1 ### 52,870 ### ### ### 0.0
2009-Aug-20 Thu ### ### ### ### 0 0.0
2009-Aug-19 Wed 0.87 ### 0.87 ### 96.0 96.0 0.0
2009-Aug-18 Tue 0.85 0.85 0.85 0.85 0 ###
2009-Aug-17 Mon 0.85 0.85 0.85 0.85 ### ### ###
2009-Aug-14 Fri 0.85 0.85 0.85 0.85 0 ###
2009-Aug-13 Thu 0.85 0.85 0.85 0.85 60.0 60.0 ###
2009-Aug-12 Wed 0.88 0.88 0.88 0.88 0 0.1
2009-Aug-11 Tue 0.88 0.88 0.88 0.88 0 0.1
2009-Aug-10 Mon 0.88 0.88 0.88 0.88 0 0.1
2009-Aug-07 Fri 0.88 0.88 0.88 0.88 0 0.1
2009-Aug-06 Thu 0.88 0.88 0.88 0.88 0 0.1
2009-Aug-05 Wed 0.88 0.88 0.88 0.88 0 0.1
2009-Aug-04 Tue 0.88 0.88 0.88 0.88 0 0.1
2009-Aug-03 Mon 0.86 0.88 0.86 0.88 ### ### 0.1
2009-Jul-31 Fri 0.79 0.8 0.79 0.8 5,270 4,189 72.8 72.8 0.1
2009-Jul-30 Thu 0.77 0.77 0.77 0.77 0 0.1
2009-Jul-29 Wed 0.77 0.77 0.77 0.77 0 0.1
2009-Jul-28 Tue 0.77 0.77 0.77 0.77 0 0.1
2009-Jul-27 Mon 0.77 0.77 0.77 0.77 0 0.1
2009-Jul-24 Fri 0.77 0.77 0.77 0.77 0 0.1
2009-Jul-23 Thu 0.77 0.77 0.77 0.77 0 0.1
2009-Jul-22 Wed 0.77 0.77 0.77 0.77 0 0.1
2009-Jul-21 Tue 0.75 0.77 0.75 0.77 ### ### 0.1
2009-Jul-20 Mon 0.72 0.74 0.72 0.74 ### ### 0.1
2009-Jul-17 Fri 0.7 0.7 0.7 0.7 0 ###
2009-Jul-16 Thu 0.7 0.7 0.7 0.7 71.4 71.4 ###
2009-Jul-15 Wed ### ### ### ### 0 0.0
2009-Jul-14 Tue 0.77 0.77 ### ### 1.1 1.1 0.0
2009-Jul-13 Mon 0.73 0.73 0.73 0.73 0 0.1
2009-Jul-10 Fri ### 0.73 ### 0.73 5,341 1,949 ### ### 0.1
2009-Jul-09 Thu ### ### ### ### 0 0.0
2009-Jul-08 Wed ### ### ### ### 0 0.0
2009-Jul-07 Tue ### ### ### ### 77.9 77.9 0.0
2009-Jul-06 Mon 0.76 0.76 0.76 0.76 0 0.1
2009-Jul-03 Fri 0.76 0.76 0.76 0.76 0 0.1
2009-Jul-02 Thu 0.76 0.76 0.76 0.76 0 0.1
2009-Jul-01 Wed 0.76 0.76 0.76 0.76 0 0.1
2009-Jun-30 Tue 0.7 0.76 ### 0.76 ### ### 0.1
2009-Jun-29 Mon 0.76 0.76 0.76 0.76 79.5 79.5 0.1
2009-Jun-26 Fri 0.78 0.78 0.78 0.78 1,950 1,521 69.2 69.2 0.1
2009-Jun-25 Thu ### ### ### ### 0 0.0
2009-Jun-24 Wed ### ### ### ### 23,650 0 ### ### 0.0
2009-Jun-23 Tue ### ### ### ### ### ### 0.0
2009-Jun-22 Mon ### ### ### ### 0 0.0
2009-Jun-19 Fri ### ### ### ### 75.6 75.6 0.0
2009-Jun-18 Thu ### ### ### ### 75.4 75.4 0.0
2009-Jun-17 Wed ### ### ### ### 87.6 87.6 0.0
2009-Jun-16 Tue ### ### ### ### 850 0 ### ### 0.0
2009-Jun-15 Mon ### ### ### ### 74.1 74.1 0.0
2009-Jun-12 Fri 0.57 ### 0.57 ### 88.7 88.7 0.0
2009-Jun-11 Thu ### ### ### ### 0 0.0
2009-Jun-10 Wed ### ### ### ### ### ### 0.0
2009-Jun-09 Tue ### ### ### ### 0 0.0
2009-Jun-05 Fri ### ### ### ### 0 0.0
2009-Jun-04 Thu ### ### ### ### 0 0.0
2009-Jun-03 Wed ### ### ### ### 9,379 0 81.4 81.4 0.0
2009-Jun-02 Tue ### ### ### ### 0 0.0
2009-Jun-01 Mon ### ### ### ### 0 0.0
2009-May-29 Fri ### ### ### ### 0 0.0
2009-May-28 Thu ### ### ### ### 0 0.0
2009-May-27 Wed ### ### ### ### ### ### 0.0
2009-May-26 Tue 0.58 0.58 0.58 0.58 0 ###
2009-May-25 Mon 0.58 0.58 0.58 0.58 73.7 73.7 ###
2009-May-22 Fri 0.56 0.56 0.56 0.56 0 ###
2009-May-21 Thu 0.56 0.56 0.56 0.56 0 ###
2009-May-20 Wed 0.56 0.56 0.56 0.56 74.2 74.2 ###
2009-May-19 Tue 0.55 0.55 0.55 0.55 ### ### ###
2009-May-18 Mon 0.55 0.55 0.55 0.55 78.3 78.3 ###
2009-May-15 Fri 0.55 0.55 0.55 0.55 0 ###
2009-May-14 Thu 0.55 0.55 0.55 0.55 1,281,542 704,848 81.3 81.3 ###
2009-May-13 Wed ### ### ### ### 0 0.0
2009-May-12 Tue ### ### ### ### 0 0.0
2009-May-11 Mon ### ### ### ### ### ### 0.0
2009-May-08 Fri ### ### ### ### ### ### 0.0
2009-May-07 Thu 0.58 0.58 0.58 0.58 ### ### ###
2009-May-06 Wed 0.55 0.55 0.55 0.55 0 ###
2009-May-05 Tue 0.55 0.55 0.55 0.55 0 ###
2009-May-04 Mon 0.55 0.55 0.55 0.55 0 ###
2009-May-01 Fri 0.55 0.55 0.55 0.55 0 ###
2009-Apr-30 Thu 0.55 0.55 0.55 0.55 0 ###
2009-Apr-29 Wed 0.55 0.55 0.55 0.55 0 ###
2009-Apr-28 Tue 0.55 0.55 0.55 0.55 70.1 70.1 ###
2009-Apr-27 Mon 0.54 0.54 0.54 0.54 0 0.0
2009-Apr-24 Fri 0.54 0.54 0.54 0.54 0 0.0
2009-Apr-23 Thu 0.54 0.54 0.54 0.54 ### ### 0.0
2009-Apr-22 Wed 0.58 0.58 0.58 0.58 0 ###
2009-Apr-21 Tue 0.58 0.58 0.58 0.58 0 ###
2009-Apr-20 Mon 0.58 0.58 0.58 0.58 0 ###
2009-Apr-17 Fri 0.58 0.58 0.58 0.58 0 ###
2009-Apr-16 Thu 0.58 0.58 0.58 0.58 0 ###
2009-Apr-15 Wed 0.54 0.58 0.54 0.58 ### ### ###
2009-Apr-14 Tue 0.54 0.54 0.54 0.54 0 0.0
2009-Apr-09 Thu 0.54 0.54 0.54 0.54 0 0.0
2009-Apr-08 Wed 0.54 0.54 0.54 0.54 0 0.0
2009-Apr-07 Tue 0.54 0.54 0.54 0.54 17,843 ### 77.1 77.1 0.0
2009-Apr-06 Mon 0.55 0.55 0.55 0.55 7,750 ### 66.1 66.1 ###
2009-Apr-03 Fri 0.55 0.55 0.55 0.55 67.3 67.3 ###
2009-Apr-02 Thu 0.54 0.54 0.54 0.54 ### ### 0.0
2009-Apr-01 Wed 0.53 0.53 0.53 0.53 70.0 70.0 0.0
2009-Mar-31 Tue 0.53 0.53 0.53 0.53 ### ### 0.0
2009-Mar-30 Mon 0.54 0.54 0.54 0.54 19,858 10,723 ### ### 0.0
2009-Mar-27 Fri 0.53 0.53 0.53 0.53 ### ### 0.0
2009-Mar-26 Thu 0.48 0.48 0.48 0.48 61.9 61.9 0.0
2009-Mar-25 Wed 0.485 0.485 0.485 0.485 0 0.0
2009-Mar-24 Tue 0.5 0.5 0.485 0.485 ### ### 0.0
2009-Mar-23 Mon 0.5 0.5 0.5 0.5 0 0.0
2009-Mar-20 Fri 0.48 0.5 0.48 0.5 87.5 87.5 0.0
2009-Mar-19 Thu 0.52 0.52 0.52 0.52 0 0.0
2009-Mar-18 Wed 0.52 0.52 0.52 0.52 0 0.0
2009-Mar-17 Tue 0.52 0.52 0.52 0.52 ### ### 0.0
2009-Mar-16 Mon 0.49 0.49 0.49 0.49 0 ###
2009-Mar-13 Fri 0.49 0.49 0.49 0.49 0 ###
2009-Mar-12 Thu 0.49 0.49 0.49 0.49 1,950 955 ### ### ###
2009-Mar-11 Wed 0.45 0.45 0.45 0.45 0 0.0
2009-Mar-10 Tue 0.45 0.45 0.45 0.45 0 0.0
2009-Mar-09 Mon 0.45 0.45 0.45 0.45 0 0.0
2009-Mar-06 Fri 0.47 0.47 0.45 0.45 ### ### 0.0
2009-Mar-05 Thu 0.5 0.5 0.5 0.5 0 0.0
2009-Mar-04 Wed 0.5 0.5 0.5 0.5 0 0.0
2009-Mar-03 Tue 0.5 0.5 0.5 0.5 0 0.0
2009-Mar-02 Mon 0.47 0.5 0.47 0.5 1,333,672 ### 95.3 95.3 0.0
2009-Feb-27 Fri 0.45 0.45 0.45 0.45 0 0.0
2009-Feb-26 Thu 0.45 0.45 0.45 0.45 ### ### 0.0
2009-Feb-25 Wed 0.45 0.45 0.45 0.45 0 0.0
2009-Feb-24 Tue 0.45 0.45 0.45 0.45 0 0.0
2009-Feb-23 Mon 0.45 0.45 0.45 0.45 0 0.0
2009-Feb-20 Fri 0.45 0.45 0.45 0.45 78.4 78.4 0.0
2009-Feb-19 Thu 0.5 0.5 0.5 0.5 0 0.0
2009-Feb-18 Wed 0.5 0.5 0.5 0.5 0 0.0
2009-Feb-17 Tue 0.5 0.5 0.5 0.5 79.0 79.0 0.0
2009-Feb-16 Mon 0.5 0.5 0.5 0.5 ### ### 0.0
2009-Feb-13 Fri 0.5 0.5 0.5 0.5 63.1 63.1 0.0
2009-Feb-12 Thu 0.5 0.5 0.5 0.5 0 0.0
2009-Feb-11 Wed 0.5 0.5 0.5 0.5 22,150 11,075 67.0 67.0 0.0
2009-Feb-10 Tue 0.5 0.5 0.5 0.5 0 0.0
2009-Feb-09 Mon 0.5 0.5 0.5 0.5 0 0.0
2009-Feb-06 Fri 0.5 0.5 0.5 0.5 0 0.0
2009-Feb-05 Thu 0.5 0.5 0.5 0.5 0 0.0
2009-Feb-04 Wed 0.5 0.5 0.5 0.5 ### ### 0.0
2009-Feb-03 Tue 0.5 0.5 0.5 0.5 0 0.0
2009-Feb-02 Mon ### 0.5 ### 0.5 29,126 7,281 76.4 76.4 0.0
2009-Jan-30 Fri ### 0.45 ### 0.45 27,150 ### ### ### 0.0
2009-Jan-29 Thu 0.5 0.5 0.5 0.5 0 0.0
2009-Jan-28 Wed 0.5 0.5 0.5 0.5 976 488 70.9 70.9 0.0
2009-Jan-27 Tue 0.5 0.5 0.5 0.5 0 0.0
2009-Jan-23 Fri 0.5 0.5 0.5 0.5 0 0.0
2009-Jan-22 Thu 0.5 0.5 0.5 0.5 0 0.0
2009-Jan-21 Wed 0.5 0.5 0.5 0.5 3,024 ### 76.0 76.0 0.0
2009-Jan-20 Tue 0.5 0.5 0.5 0.5 0 0.0
2009-Jan-19 Mon 0.5 0.5 0.5 0.5 0 0.0
2009-Jan-16 Fri 0.5 0.5 0.5 0.5 0 0.0
2009-Jan-15 Thu 0.5 0.5 0.5 0.5 0 0.0
2009-Jan-14 Wed 0.5 0.5 0.5 0.5 0 0.0
2009-Jan-13 Tue 0.5 0.5 0.5 0.5 0 0.0
2009-Jan-12 Mon 0.5 0.5 0.5 0.5 0 0.0
2009-Jan-09 Fri 0.5 0.5 0.5 0.5 0 0.0
2009-Jan-08 Thu 0.54 0.54 0.5 0.5 3,024 1,572 ### ### 0.0
2009-Jan-07 Wed 0.5 0.5 0.5 0.5 0 0.0
2009-Jan-06 Tue 0.5 0.5 0.5 0.5 0 0.0
2009-Jan-05 Mon 0.5 0.5 0.5 0.5 0 0.0
2009-Jan-02 Fri 0.5 0.5 0.5 0.5 0 0.0
2008-Dec-31 Wed 0.5 0.5 0.5 0.5 0 0.0
2008-Dec-30 Tue 0.5 0.5 0.5 0.5 0 0.0
2008-Dec-29 Mon 0.5 0.5 0.5 0.5 0 0.0
2008-Dec-24 Wed 0.5 0.5 0.5 0.5 0 0.0
2008-Dec-23 Tue 0.5 0.5 0.5 0.5 0 0.0
2008-Dec-22 Mon 0.5 0.5 0.5 0.5 0 0.0
2008-Dec-19 Fri 0.5 0.5 0.5 0.5 0 0.0
2008-Dec-18 Thu 0.5 0.5 0.5 0.5 0 0.0
2008-Dec-17 Wed 0.5 0.5 0.5 0.5 ### ### 0.0
2008-Dec-16 Tue 0.5 0.5 0.5 0.5 0 0.0
2008-Dec-15 Mon 0.5 0.5 0.5 0.5 0 0.0
2008-Dec-12 Fri 0.5 0.5 0.5 0.5 0 0.0
2008-Dec-11 Thu 0.5 0.5 0.5 0.5 ### ### 0.0
2008-Dec-10 Wed 0.5 0.5 0.5 0.5 0 0.0
2008-Dec-09 Tue 0.5 0.5 0.5 0.5 0 0.0
2008-Dec-08 Mon 0.5 0.5 0.5 0.5 69.4 69.4 0.0
2008-Dec-05 Fri 0.5 0.5 0.5 0.5 0 0.0
2008-Dec-04 Thu 0.5 0.5 0.5 0.5 0 0.0
2008-Dec-03 Wed 0.5 0.5 0.5 0.5 650 325 ### ### 0.0
2008-Dec-02 Tue 0.55 0.55 0.5 0.5 6.5 6.5 0.0
2008-Dec-01 Mon 0.5 0.5 0.5 0.5 0 0.0
2008-Nov-28 Fri 0.5 0.5 0.5 0.5 0 0.0
2008-Nov-27 Thu 0.5 0.5 0.5 0.5 0 0.0
2008-Nov-26 Wed 0.5 0.5 0.5 0.5 78.9 78.9 0.0
2008-Nov-25 Tue 0.5 0.5 0.49 0.5 68.8 68.8 0.0
2008-Nov-24 Mon 0.54 0.54 0.5 0.5 ### ### 0.0
2008-Nov-21 Fri 0.5 0.5 0.5 0.5 0 0.0
2008-Nov-20 Thu 0.5 0.5 0.5 0.5 0 0.0
2008-Nov-19 Wed 0.5 0.5 0.5 0.5 84.9 84.9 0.0
2008-Nov-18 Tue 0.55 0.55 0.55 0.55 0 ###
2008-Nov-17 Mon 0.55 0.55 0.55 0.55 0 ###
2008-Nov-14 Fri 0.55 0.55 0.55 0.55 0 ###
2008-Nov-13 Thu 0.55 0.55 0.55 0.55 ### ### ###
2008-Nov-12 Wed 0.53 0.53 0.53 0.53 0 0.0
2008-Nov-11 Tue 0.53 0.53 0.53 0.53 0 0.0
2008-Nov-10 Mon 0.53 0.53 0.53 0.53 0 0.0
2008-Nov-07 Fri 0.53 0.53 0.53 0.53 0 0.0
2008-Nov-06 Thu 0.53 0.53 0.53 0.53 0 0.0
2008-Nov-05 Wed 0.53 0.53 0.53 0.53 0 0.0
2008-Nov-04 Tue 0.53 0.53 0.53 0.53 0 0.0
2008-Nov-03 Mon 0.53 0.53 0.53 0.53 58.8 58.8 0.0
2008-Oct-31 Fri 0.55 0.55 0.55 0.55 379,279 ### 63.1 63.1 ###
2008-Oct-30 Thu ### ### 0.55 0.55 ### ### ###
2008-Oct-29 Wed ### ### ### ### ### ### 0.0
2008-Oct-28 Tue ### ### ### ### 0 0.0
2008-Oct-27 Mon ### ### ### ### 0 0.0
2008-Oct-24 Fri ### ### ### ### 0 0.0
2008-Oct-23 Thu ### ### ### ### 0 0.0
2008-Oct-22 Wed ### ### ### ### 18,126 0 78.9 78.9 0.0
2008-Oct-21 Tue ### ### ### ### ### ### 0.0
2008-Oct-20 Mon 0.675 0.675 ### 0.675 3,174 1,071 ### ### 0.0
2008-Oct-17 Fri 0.7 0.7 ### 0.7 ### ### ###
2008-Oct-16 Thu 0.74 0.74 0.74 0.74 0 0.1
2008-Oct-15 Wed 0.74 0.74 0.74 0.74 0 0.1
2008-Oct-14 Tue 0.59 0.74 0.59 0.74 1,024 680 ### ### 0.1
2008-Oct-13 Mon ### ### ### ### ### ### 0.0
2008-Oct-10 Fri 0.655 0.655 ### ### ### ### 0.0
2008-Oct-09 Thu ### ### ### ### 0 0.0
2008-Oct-08 Wed ### ### ### ### ### ### 0.0
2008-Oct-07 Tue 0.75 0.75 0.75 0.75 0 ###
2008-Oct-06 Mon 0.75 0.75 0.75 0.75 0 ###
2008-Oct-03 Fri 0.75 0.75 0.75 0.75 0 ###
2008-Oct-02 Thu 0.75 0.75 0.75 0.75 0 ###
2008-Oct-01 Wed 0.7 0.75 0.7 0.75 ### ### ###
2008-Sep-30 Tue 0.7 0.7 0.7 0.7 0 ###
2008-Sep-29 Mon 0.7 0.7 0.7 0.7 0 ###
2008-Sep-26 Fri 0.7 0.7 0.7 0.7 0 ###
2008-Sep-25 Thu 0.7 0.7 0.7 0.7 0 ###
2008-Sep-24 Wed 0.7 0.7 0.7 0.7 ### ### ###
2008-Sep-23 Tue 0.7 0.7 0.7 0.7 0 ###
2008-Sep-22 Mon 0.7 0.7 0.7 0.7 9,880 ### ### ### ###
2008-Sep-19 Fri 0.7 0.7 0.7 0.7 2,220 1,554 58.8 58.8 ###
2008-Sep-18 Thu 0.71 0.71 0.7 0.7 36.3 36.3 ###
2008-Sep-17 Wed 0.76 0.76 0.745 0.745 ### ### ###
2008-Sep-16 Tue ### ### ### ### 69.5 69.5 0.0
2008-Sep-15 Mon 0.77 0.77 0.77 0.77 0 0.1
2008-Sep-12 Fri 0.77 0.77 0.77 0.77 0 0.1
2008-Sep-11 Thu 0.77 0.77 0.77 0.77 80.7 80.7 0.1
2008-Sep-10 Wed 0.77 0.77 0.77 0.77 9,120 7,022 ### ### 0.1
2008-Sep-09 Tue ### ### 0.76 ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### 62.2 62.2 0.0
2008-Sep-05 Fri 0.76 0.76 0.76 0.76 ### ### 0.1
2008-Sep-04 Thu 0.72 0.72 0.72 0.72 ### ### ###
2008-Sep-03 Wed 0.72 0.72 0.72 0.72 75.5 75.5 ###
2008-Sep-02 Tue 0.7 0.7 0.7 0.7 0 ###
2008-Sep-01 Mon 0.7 0.7 0.7 0.7 67.5 67.5 ###
2008-Aug-29 Fri 0.7 0.7 0.7 0.7 ### ### ###
2008-Aug-28 Thu 0.77 0.77 0.77 0.77 68.0 68.0 0.1
2008-Aug-27 Wed 0.76 0.77 0.75 0.77 409,883 ### ### ### 0.1
2008-Aug-26 Tue 0.75 0.75 0.75 0.75 65.4 65.4 ###
2008-Aug-25 Mon 0.75 0.75 0.75 0.75 0 ###
2008-Aug-22 Fri 0.75 0.75 ### 0.75 25,373 ### ### ### ###
2008-Aug-21 Thu 0.75 0.75 0.75 0.75 76.0 76.0 ###
2008-Aug-20 Wed 0.75 0.75 0.75 0.75 65.1 65.1 ###
2008-Aug-19 Tue 0.745 0.75 0.745 0.75 ### ### ###
2008-Aug-18 Mon 0.71 0.75 0.71 0.75 94.8 94.8 ###
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu ### ### ### ### 84.1 84.1 0.0
2008-Aug-13 Wed 0.57 0.57 0.57 0.57 0 ###
2008-Aug-12 Tue 0.57 0.57 0.57 0.57 0 ###
2008-Aug-11 Mon 0.57 0.57 0.57 0.57 ### ### ###
2008-Aug-08 Fri 0.55 0.55 0.55 0.55 0 ###
2008-Aug-07 Thu 0.55 0.55 0.55 0.55 70.6 70.6 ###
2008-Aug-06 Wed 0.52 0.52 0.52 0.52 0 0.0
2008-Aug-05 Tue 0.52 0.52 0.52 0.52 ### ### 0.0
2008-Aug-04 Mon 0.545 0.545 0.545 0.545 ### ### 0.0
2008-Aug-01 Fri 0.55 0.56 0.55 0.55 74.2 74.2 ###
2008-Jul-31 Thu 0.55 0.55 0.55 0.55 ### ### ###
2008-Jul-30 Wed ### ### 0.5 0.5 26.7 26.7 0.0
2008-Jul-29 Tue 0 0 0 0 0 0.0
2008-Jul-28 Mon 0.51 0.51 0.51 0.51 78.9 78.9 ###
2008-Jul-25 Fri 0.51 0.51 0.5 0.51 76.0 76.0 ###
2008-Jul-24 Thu 0.55 0.55 0.5 0.5 92,382 ### 2.8 2.8 0.0
2008-Jul-23 Wed 0.55 0.55 0.55 0.55 ### ### ###
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon 0.52 0.52 0.5 0.5 ### ### 0.0
2008-Jul-18 Fri 0 0 0 0 0 0.0
2008-Jul-17 Thu 0.5 0.5 0.5 0.5 69.9 69.9 0.0
2008-Jul-16 Wed 0 0 0 0 0 0.0
2008-Jul-15 Tue 0.52 0.53 0.52 0.52 81.1 81.1 0.0
2008-Jul-14 Mon 0 0 0 0 0 0.0
2008-Jul-11 Fri 0 0 0 0 0 0.0
2008-Jul-10 Thu 0.47 0.5 0.47 0.5 94.9 94.9 0.0
2008-Jul-09 Wed 0.51 0.51 0.47 0.47 101,984 49,972 5.2 5.2 ###
2008-Jul-08 Tue 0.54 0.54 0.54 0.54 81.0 81.0 0.0
2008-Jul-07 Mon 0 0 0 0 0 0.0
2008-Jul-04 Fri 0.54 0.54 0.53 0.53 ### ### 0.0
2008-Jul-03 Thu 0.54 0.54 0.52 0.52 ### ### 0.0
2008-Jul-02 Wed 0.525 ### 0.525 ### ### ### 0.0
2008-Jul-01 Tue 0.525 0.525 0.52 0.52 34.0 34.0 0.0
2008-Jun-30 Mon 0.56 0.56 ### ### 48,250 ### 7.8 7.8 0.0
2008-Jun-27 Fri 0.575 0.575 0.575 0.575 ### ### ###
2008-Jun-26 Thu ### ### 0.56 0.56 28.8 28.8 ###
2008-Jun-25 Wed ### ### 0.56 0.56 ### ### ###
2008-Jun-24 Tue ### ### ### ### 72.1 72.1 0.0
2008-Jun-23 Mon ### ### ### ### ### ### 0.0
2008-Jun-20 Fri ### ### ### ### 0 0.0
2008-Jun-19 Thu ### ### ### ### 72.2 72.2 0.0
2008-Jun-18 Wed 0.675 0.675 0.675 0.675 0 0.0
2008-Jun-17 Tue 0.675 0.675 0.675 0.675 66.5 66.5 0.0
2008-Jun-16 Mon ### ### ### ### 15,127 0 ### ### 0.0
2008-Jun-13 Fri ### ### ### ### 72.2 72.2 0.0
2008-Jun-12 Thu ### ### ### ### ### ### 0.0
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue 0.7 0.7 0.7 0.7 77.9 77.9 ###
2008-Jun-06 Fri 0.74 0.74 0.7 0.7 ### ### ###
2008-Jun-05 Thu 0.78 0.78 0.78 0.78 0 0.1
2008-Jun-04 Wed 0.78 0.78 0.78 0.78 ### ### 0.1
2008-Jun-03 Tue 0.78 0.79 0.78 0.79 39,272 30,828 84.0 84.0 ###
2008-Jun-02 Mon 0.79 0.79 0.79 0.79 0 ###
2008-May-30 Fri 0.79 0.79 0.79 0.79 20,728 16,375 ### ### ###
2008-May-29 Thu 0.79 0.79 0.79 0.79 80 ### 66.4 66.4 ###
2008-May-28 Wed 0.71 0.71 0.71 0.71 75.8 75.8 ###
2008-May-27 Tue 0.71 0.71 0.71 0.71 ### ### ###
2008-May-26 Mon 0.75 0.75 0.75 0.75 0 ###
2008-May-23 Fri 0.77 0.77 0.75 0.75 ### ### ###
2008-May-22 Thu 0.78 0.78 0.77 0.77 ### ### 0.1
2008-May-21 Wed 0.79 0.79 0.79 0.79 0 ###
2008-May-20 Tue 0.79 0.79 0.79 0.79 ### ### ###
2008-May-19 Mon 0.8 ### 0.79 0.79 108,725 42,946 26.6 26.6 ###
2008-May-16 Fri 0.78 0.78 0.78 0.78 65.2 65.2 0.1
2008-May-15 Thu 0.78 0.78 0.78 0.78 0 0.1
2008-May-14 Wed 0.78 0.78 0.78 0.78 65.8 65.8 0.1
2008-May-13 Tue 0.8 0.8 0.78 0.78 26,450 ### ### ### 0.1
2008-May-12 Mon 0.8 0.8 0.8 0.8 0 0.1
2008-May-09 Fri 0.8 0.8 0.8 0.8 64.2 64.2 0.1
2008-May-08 Thu 0.8 0.8 0.8 0.8 62.5 62.5 0.1
2008-May-07 Wed 0.8 0.8 0.8 0.8 ### ### 0.1
2008-May-06 Tue 0.8 0.8 0.8 0.8 0 0.1
2008-May-05 Mon 0.8 0.8 0.8 0.8 0 0.1
2008-May-02 Fri 0.8 0.8 0.8 0.8 ### ### 0.1
2008-May-01 Thu 0.8 0.8 0.8 0.8 0 0.1
2008-Apr-30 Wed 0.8 0.8 0.8 0.8 ### ### 0.1
2008-Apr-29 Tue ### ### ### ### 0 0.0
2008-Apr-28 Mon ### ### 0.885 ### ### ### 0.0
2008-Apr-24 Thu 1 1 1 1 ### ### ###
2008-Apr-23 Wed 1.29 1.29 1.29 1.29 0 0.1
2008-Apr-22 Tue 1.29 1.29 1.29 1.29 0 0.1
2008-Apr-21 Mon 1.29 1.29 1.29 1.29 0 0.1
2008-Apr-18 Fri 1.29 1.29 1.29 1.29 0 0.1
2008-Apr-17 Thu 1.29 1.29 1.29 1.29 0 0.1
2008-Apr-16 Wed 1.29 1.29 1.29 1.29 ### ### 0.1
2008-Apr-15 Tue ### ### ### ### 0 0.0
2008-Apr-14 Mon ### ### ### ### 74.8 74.8 0.0
2008-Apr-11 Fri ### ### ### ### 8,350 0 71.0 71.0 0.0
2008-Apr-10 Thu ### ### ### ### 37.1 37.1 0.0
2008-Apr-09 Wed ### ### ### ### 1,681 0 74.6 74.6 0.0
2008-Apr-08 Tue ### ### ### ### 6,746 0 21.9 21.9 0.0
2008-Apr-07 Mon 1.175 ### 1.175 ### 2,273 ### ### ### 0.0
2008-Apr-04 Fri ### ### ### ### 0 0.0
2008-Apr-03 Thu ### ### ### ### 0 0.0
2008-Apr-02 Wed ### ### ### ### ### ### 0.0
2008-Apr-01 Tue 1.25 1.25 1.2 1.2 ### ### 0.1
2008-Mar-31 Mon ### ### ### ### 0 0.0
2008-Mar-28 Fri ### ### ### ### 0 0.0
2008-Mar-27 Thu ### ### ### ### 0 0.0
2008-Mar-26 Wed ### ### ### ### ### ### 0.0
2008-Mar-25 Tue 1.4 1.4 1.4 1.4 0 ###
2008-Mar-20 Thu 1.4 1.4 1.4 1.4 0 ###
2008-Mar-19 Wed 1.4 1.4 1.4 1.4 0 ###
2008-Mar-18 Tue 1.4 1.4 1.4 1.4 0 ###
2008-Mar-17 Mon 1.4 1.4 1.4 1.4 0 ###
2008-Mar-14 Fri 1.4 1.4 1.4 1.4 ### ### ###
2008-Mar-13 Thu ### ### ### ### 0 0.0
2008-Mar-12 Wed ### ### ### ### 0 0.0
2008-Mar-11 Tue ### ### ### ### 0 0.0
2008-Mar-10 Mon ### ### ### ### 0 0.0
2008-Mar-07 Fri ### ### ### ### 0 0.0
2008-Mar-06 Thu ### ### ### ### 0 0.0
2008-Mar-05 Wed ### ### ### ### 0 0.0
2008-Mar-04 Tue ### ### ### ### 525 0 ### ### 0.0
2008-Mar-03 Mon 1.7 1.7 1.7 1.7 0 ###
2008-Feb-29 Fri 1.7 1.7 1.7 1.7 0 ###
2008-Feb-28 Thu 1.7 1.7 1.7 1.7 0 ###
2008-Feb-27 Wed 1.7 1.7 1.7 1.7 0 ###
2008-Feb-26 Tue 1.7 1.7 1.7 1.7 0 ###
2008-Feb-25 Mon 1.7 1.7 1.7 1.7 0 ###
2008-Feb-22 Fri 1.7 1.7 1.7 1.7 ### ### ###
2008-Feb-21 Thu 1.8 1.8 1.8 1.8 0 0.1
2008-Feb-20 Wed 1.8 1.8 1.8 1.8 0 0.1
2008-Feb-19 Tue 1.8 1.8 1.8 1.8 0 0.1
2008-Feb-18 Mon 1.5 1.8 1.5 1.8 99.5 99.5 0.1
2008-Feb-15 Fri ### ### 1.8 1.8 23,445 ### ### ### 0.1
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed ### ### ### ### 74.0 74.0 0.0
2008-Feb-12 Tue 0 0 0 0 0 0.0
2008-Feb-11 Mon 0 0 0 0 0 0.0
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu ### ### ### ### ### ### 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 ### ### ### ### 1,382 0 70.4 70.4 0.0
2008-Feb-01 Fri 0 0 0 0 0 0.0
2008-Jan-31 Thu ### ### ### ### 67.6 67.6 0.0
2008-Jan-30 Wed ### ### ### ### 8,255 0 ### ### 0.0
2008-Jan-29 Tue 2 ### 2 2 20,483 20,483 77.0 77.0 0.1
2008-Jan-25 Fri 2 2 2 2 206,280 ### ### ### 0.1
2008-Jan-24 Thu 0 0 0 0 0 0.0
2008-Jan-23 Wed ### ### ### ### 58.3 58.3 0.0
2008-Jan-22 Tue 0 0 0 0 0 0.0
2008-Jan-21 Mon 2 2 2 2 82.9 82.9 0.1
2008-Jan-18 Fri 2 2 2 2 ### ### 0.1
2008-Jan-17 Thu ### ### ### ### ### ### 0.0
2008-Jan-16 Wed ### ### ### ### ### ### 0.0
2008-Jan-15 Tue ### ### ### ### 75.9 75.9 0.0
2008-Jan-14 Mon 0 0 0 0 0 0.0
2008-Jan-11 Fri ### ### ### ### 80.6 80.6 0.0
2008-Jan-10 Thu ### ### ### ### 25,250 0 ### ### 0.0
2008-Jan-09 Wed ### ### ### ### 4,750 0 73.4 73.4 0.0
2008-Jan-08 Tue ### ### ### ### ### ### 0.0
2008-Jan-07 Mon 0 0 0 0 0 0.0
2008-Jan-04 Fri 0 0 0 0 0 0.0
2008-Jan-03 Thu ### ### ### ### 78.9 78.9 0.0
2008-Jan-02 Wed 0 0 0 0 0 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu ### ### ### ### 66.2 66.2 0.0
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu 0 0 0 0 0 0.0
2007-Dec-19 Wed ### ### ### ### ### ### 0.0
2007-Dec-18 Tue ### ### ### ### 40.9 40.9 0.0
2007-Dec-17 Mon 0 0 0 0 0 0.0
2007-Dec-14 Fri 0 0 0 0 0 0.0
2007-Dec-13 Thu 0 0 0 0 0 0.0
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue 0 0 0 0 0 0.0
2007-Dec-10 Mon 0 0 0 0 0 0.0
2007-Dec-07 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
2007-Dec-06 Thu 2.2 2.2 2.2 2.2 ### ### 0.2
2007-Dec-05 Wed ### ### ### ### 68.6 68.6 0.0
2007-Dec-04 Tue ### ### ### ### 68.0 68.0 0.0
2007-Dec-03 Mon 0 0 0 0 0 0.0
2007-Nov-30 Fri 0 0 0 0 0 0.0
2007-Nov-29 Thu 0 0 0 0 0 0.0
2007-Nov-28 Wed 2.2 2.2 2.2 2.2 ### ### 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 2.2 2.2 2.2 2.2 75.9 75.9 0.2
2007-Nov-21 Wed 2.22 2.22 2.22 2.22 74.1 74.1 0.2
2007-Nov-20 Tue 2.26 2.26 2.26 2.26 398,722 ### ### ### ###
2007-Nov-19 Mon 2.26 2.26 2.26 2.26 70,889 ### 67.2 67.2 ###
2007-Nov-16 Fri 0 0 0 0 0 0.0
2007-Nov-15 Thu ### ### ### ### ### ### 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 ### ### ### ### 16,788 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 ### ### ### ### 64.9 64.9 0.0
2007-Nov-05 Mon ### ### ### ### 80.6 80.6 0.0
2007-Nov-02 Fri ### ### ### ### 61.3 61.3 0.0
2007-Nov-01 Thu 0 0 0 0 0 0.0
2007-Oct-31 Wed ### 2.4 ### 2.4 ### ### ###
2007-Oct-30 Tue 2.45 2.45 2.4 2.4 20.7 20.7 ###
2007-Oct-29 Mon 2.4 2.4 2.4 2.4 15,281 36,674 68.3 68.3 ###
2007-Oct-26 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
2007-Oct-25 Thu 2.45 2.45 2.45 2.45 70.3 70.3 0.2
2007-Oct-24 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
2007-Oct-23 Tue 0 0 0 0 0 0.0
2007-Oct-22 Mon 0 0 0 0 0 0.0
2007-Oct-19 Fri 2.45 2.48 2.45 2.48 ### ### 0.2
2007-Oct-18 Thu 0 0 0 0 0 0.0
2007-Oct-17 Wed 0 0 0 0 0 0.0
2007-Oct-16 Tue 0 0 0 0 0 0.0
2007-Oct-15 Mon 2.45 2.45 2.45 2.45 ### ### 0.2
2007-Oct-12 Fri 0 0 0 0 0 0.0
2007-Oct-11 Thu 0 0 0 0 0 0.0
2007-Oct-10 Wed 2.47 2.47 2.45 2.45 27.6 27.6 0.2
2007-Oct-09 Tue 0 0 0 0 0 0.0
2007-Oct-08 Mon 2.45 2.47 2.45 2.47 7,529 18,521 ### ### ###
2007-Oct-05 Fri 2.5 2.5 2.5 2.5 62.8 62.8 0.2
2007-Oct-04 Thu 2.5 2.5 2.5 2.5 73.1 73.1 0.2
2007-Oct-03 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
2007-Oct-02 Tue 0 0 0 0 0 0.0
2007-Oct-01 Mon 0 0 0 0 0 0.0
2007-Sep-28 Fri 0 0 0 0 0 0.0
2007-Sep-27 Thu 2.51 2.51 2.51 2.51 61.8 61.8 ###
2007-Sep-26 Wed 2.55 2.55 2.55 2.55 ### ### 0.2
2007-Sep-25 Tue 0 0 0 0 0 0.0
2007-Sep-24 Mon ### ### ### ### 155,074 0 62.2 62.2 0.0
2007-Sep-21 Fri 2.59 ### 2.59 ### ### ### 0.0
2007-Sep-20 Thu 0 0 0 0 0 0.0
2007-Sep-19 Wed ### ### 2.59 2.59 13,340 17,275 21.0 21.0 0.2
2007-Sep-18 Tue 0 0 0 0 0 0.0
2007-Sep-17 Mon ### ### ### ### ### ### 0.0
2007-Sep-14 Fri ### ### ### ### ### ### 0.0
2007-Sep-13 Thu 0 0 0 0 0 0.0
2007-Sep-12 Wed 0 0 0 0 0 0.0
2007-Sep-11 Tue 0 0 0 0 0 0.0
2007-Sep-10 Mon 0 0 0 0 0 0.0
2007-Sep-07 Fri ### ### ### ### ### ### 0.0
2007-Sep-06 Thu ### ### ### ### 5,150 0 ### ### 0.0
2007-Sep-05 Wed 2.7 2.7 2.7 2.7 72.1 72.1 0.2
2007-Sep-04 Tue 0 0 0 0 0 0.0
2007-Sep-03 Mon 2.7 2.7 2.7 2.7 66.6 66.6 0.2
2007-Aug-31 Fri 2.7 2.73 2.7 2.73 110,356 ### 63.4 63.4 ###
2007-Aug-30 Thu ### ### ### ### 82.4 82.4 0.0
2007-Aug-29 Wed 2.55 ### 2.55 ### 75.8 75.8 0.0
2007-Aug-28 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2007-Aug-27 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2007-Aug-24 Fri 0 0 0 0 0 0.0
2007-Aug-23 Thu 2.5 2.5 2.5 2.5 7,582 18,955 60.1 60.1 0.2
2007-Aug-22 Wed 0 0 0 0 0 0.0
2007-Aug-21 Tue 2.5 2.5 2.5 2.5 62.6 62.6 0.2
2007-Aug-20 Mon 2.45 2.5 2.45 2.5 71,588 177,180 ### ### 0.2
2007-Aug-17 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
2007-Aug-16 Thu 2.5 2.5 2.5 2.5 78.7 78.7 0.2
2007-Aug-15 Wed ### ### 2.5 2.5 ### ### 0.2
2007-Aug-14 Tue ### 2.75 ### 2.73 ### ### ###
2007-Aug-13 Mon 2.55 2.55 2.55 2.55 ### ### 0.2
2007-Aug-10 Fri 2.45 2.5 2.45 2.5 320 ### ### ### 0.2
2007-Aug-09 Thu 2.4 2.4 2.4 2.4 0 ###
2007-Aug-08 Wed ### 2.4 ### 2.4 1,687 2,024 72.2 72.2 ###
2007-Aug-07 Tue ### ### ### ### 0 0.0
2007-Aug-06 Mon ### ### ### ### 626 0 ### ### 0.0
2007-Aug-03 Fri 2.45 2.45 ### ### 11.1 11.1 0.0
2007-Aug-02 Thu 2.46 2.46 2.46 2.46 0 0.2
2007-Aug-01 Wed 2.52 2.53 2.46 2.46 41,357 103,185 ### ### 0.2
2007-Jul-31 Tue 2.49 2.53 2.46 2.46 16,555 ### 24.7 24.7 0.2
2007-Jul-30 Mon 2.46 2.46 2.46 2.46 ### ### 0.2
2007-Jul-27 Fri 2.5 2.5 2.46 2.46 26.4 26.4 0.2
2007-Jul-26 Thu 2.5 2.5 2.5 2.5 1 2 75.5 75.5 0.2
2007-Jul-25 Wed 2.59 2.59 2.59 2.59 370 958 66.5 66.5 0.2
2007-Jul-24 Tue 2.45 2.59 2.45 2.46 66.6 66.6 0.2
2007-Jul-23 Mon 2.45 2.45 2.45 2.45 ### ### 0.2
2007-Jul-20 Fri 0 0 0 0 0 0.0
2007-Jul-19 Thu 2.45 2.45 2.45 2.45 9,476 ### 63.5 63.5 0.2
2007-Jul-18 Wed 2.55 2.59 2.5 2.5 21.8 21.8 0.2
2007-Jul-17 Tue ### ### ### ### 67.9 67.9 0.0
2007-Jul-16 Mon ### ### ### ### 7,725 0 ### ### 0.0
2007-Jul-13 Fri 2.5 ### 2.5 2.5 67.1 67.1 0.2
2007-Jul-12 Thu ### ### 2.5 2.5 4.3 4.3 0.2
2007-Jul-11 Wed 0 0 0 0 0 0.0
2007-Jul-10 Tue 0 0 0 0 0 0.0
2007-Jul-09 Mon ### ### ### ### ### ### 0.0
2007-Jul-06 Fri ### ### ### ### ### ### 0.0
2007-Jul-05 Thu ### ### ### ### 62.1 62.1 0.0
2007-Jul-04 Wed 0 0 0 0 0 0.0
2007-Jul-03 Tue ### ### ### ### ### ### 0.0
2007-Jul-02 Mon ### ### ### ### 214,153 0 ### ### 0.0
2007-Jun-29 Fri ### ### ### ### 59.7 59.7 0.0
2007-Jun-28 Thu 0 0 0 0 0 0.0
2007-Jun-27 Wed ### ### ### ### 23.2 23.2 0.0
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 513,778 0 ### ### 0.0
2007-Jun-22 Fri ### ### ### ### 70.0 70.0 0.0
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed 0 0 0 0 0 0.0
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 67.5 67.5 0.0
2007-Jun-15 Fri ### ### ### ### ### ### 0.0
2007-Jun-14 Thu ### ### ### ### 56,285 0 66.9 66.9 0.0
2007-Jun-13 Wed ### ### ### ### ### ### 0.0
2007-Jun-12 Tue 0 0 0 0 0 0.0
2007-Jun-08 Fri ### ### ### ### 13,058 0 68.3 68.3 0.0
2007-Jun-07 Thu 0 0 0 0 0 0.0
2007-Jun-06 Wed ### ### ### ### 82.7 82.7 0.0
2007-Jun-05 Tue ### 2.7 ### 2.7 82.9 82.9 0.2
2007-Jun-04 Mon 0 0 0 0 0 0.0
2007-Jun-01 Fri ### ### ### ### 62.7 62.7 0.0
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue ### ### ### ### 10,179 0 ### ### 0.0
2007-May-28 Mon ### ### ### ### 3,982 0 ### ### 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 ### ### ### ### 65.3 65.3 0.0
2007-May-22 Tue ### ### ### ### 70.0 70.0 0.0
2007-May-21 Mon ### ### ### ### 51,886 0 ### ### 0.0
2007-May-18 Fri ### ### ### ### 70.8 70.8 0.0
2007-May-17 Thu 0 0 0 0 0 0.0
2007-May-16 Wed ### ### ### ### 3,574 0 ### ### 0.0
2007-May-15 Tue ### ### ### ### 70.4 70.4 0.0
2007-May-14 Mon ### ### ### ### ### ### 0.0
2007-May-11 Fri 2.48 ### 2.48 ### 93.2 93.2 0.0
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed 2.5 2.5 2.5 2.5 66.6 66.6 0.2
2007-May-08 Tue 2.48 2.48 2.48 2.48 71.5 71.5 0.2
2007-May-07 Mon 2.5 2.5 2.48 2.48 3,745 9,325 ### ### 0.2
2007-May-04 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
2007-May-03 Thu 0 0 0 0 0 0.0
2007-May-02 Wed ### ### ### ### 62.0 62.0 0.0
2007-May-01 Tue ### ### ### ### ### ### 0.0
2007-Apr-30 Mon 2.46 2.46 2.46 2.46 ### ### 0.2
2007-Apr-27 Fri ### 2.48 ### 2.48 93.7 93.7 0.2
2007-Apr-26 Thu ### ### ### ### 12,550 0 77.1 77.1 0.0
2007-Apr-24 Tue ### ### ### ### 6,550 0 36.2 36.2 0.0
2007-Apr-23 Mon ### ### ### ### ### ### 0.0
2007-Apr-20 Fri ### ### ### ### ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 76.6 76.6 0.0
2007-Apr-18 Wed ### ### ### ### 64.9 64.9 0.0
2007-Apr-17 Tue ### ### ### ### 42,053 0 80.7 80.7 0.0
2007-Apr-16 Mon 0 0 0 0 0 0.0
2007-Apr-13 Fri 0 0 0 0 0 0.0
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed 0 0 0 0 0 0.0
2007-Apr-10 Tue 0 0 0 0 0 0.0
2007-Apr-05 Thu 2.45 2.45 2.45 2.45 ### ### 0.2
2007-Apr-04 Wed 2.48 2.48 2.48 2.48 62.8 62.8 0.2
2007-Apr-03 Tue 0 0 0 0 0 0.0
2007-Apr-02 Mon 0 0 0 0 0 0.0
2007-Mar-30 Fri 2.4 2.5 2.4 2.5 12,871 ### ### ### 0.2
2007-Mar-29 Thu ### 2.4 ### 2.4 92.0 92.0 ###
2007-Mar-28 Wed 2.25 ### 2.25 ### 85.9 85.9 0.0
2007-Mar-27 Tue ### 2.5 ### 2.5 17,745 22,181 ### ### 0.2
2007-Mar-26 Mon ### ### ### ### 66.6 66.6 0.0
2007-Mar-23 Fri 0 0 0 0 0 0.0
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed 0 0 0 0 0 0.0
2007-Mar-20 Tue ### ### ### ### 225,059 0 85.8 85.8 0.0
2007-Mar-19 Mon 2.29 ### 2.29 ### 29,441 ### 71.1 71.1 0.0
2007-Mar-16 Fri 0 0 0 0 0 0.0
2007-Mar-15 Thu 2.29 2.29 2.29 2.29 ### ### ###
2007-Mar-14 Wed ### ### 2.21 2.21 9,725 10,746 ### ### 0.2
2007-Mar-13 Tue ### ### ### ### 50,571 0 ### ### 0.0
2007-Mar-12 Mon 2.2 ### 2.2 ### 92.3 92.3 0.0
2007-Mar-09 Fri 2.2 2.25 2.2 2.25 53,974 ### 83.2 83.2 ###
2007-Mar-08 Thu 0 0 0 0 0 0.0
2007-Mar-07 Wed 2.2 2.2 2.2 2.2 650 ### ### ### 0.2
2007-Mar-06 Tue 2.2 2.2 ### 2.2 38,350 42,185 ### ### 0.2
2007-Mar-05 Mon 2.2 2.2 2.2 2.2 88.7 88.7 0.2
2007-Mar-02 Fri 0 0 0 0 0 0.0
2007-Mar-01 Thu 0 0 0 0 0 0.0
2007-Feb-28 Wed 0 0 0 0 0 0.0
2007-Feb-27 Tue ### 2.2 ### 2.2 75.2 75.2 0.2
2007-Feb-26 Mon 0 0 0 0 0 0.0
2007-Feb-23 Fri 2.2 2.2 2.2 2.2 1,450 ### 65.8 65.8 0.2
2007-Feb-22 Thu 2.2 2.2 2.2 2.2 66.1 66.1 0.2
2007-Feb-21 Wed 2.2 2.2 2.2 2.2 102,144 ### 72.5 72.5 0.2
2007-Feb-20 Tue 2.2 2.2 2.2 2.2 70.5 70.5 0.2
2007-Feb-19 Mon 2.25 2.25 2.25 2.25 66.6 66.6 ###
2007-Feb-16 Fri 2.2 2.2 2.2 2.2 19,073 ### 69.8 69.8 0.2
2007-Feb-15 Thu 0 0 0 0 0 0.0
2007-Feb-14 Wed ### 2.2 ### 2.2 48,943 ### 92.0 92.0 0.2
2007-Feb-13 Tue ### ### ### ### ### ### 0.0
2007-Feb-12 Mon ### ### ### ### ### ### 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 0 0 0 0 0 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 0 0 0 0 0 0.0
2007-Feb-01 Thu 0 0 0 0 0 0.0
2007-Jan-31 Wed ### ### ### ### 14,347 0 ### ### 0.0
2007-Jan-30 Tue 0 0 0 0 0 0.0
2007-Jan-29 Mon 0 0 0 0 0 0.0
2007-Jan-25 Thu 0 0 0 0 0 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue 0 0 0 0 0 0.0
2007-Jan-22 Mon 2 2 2 2 ### ### 0.1
2007-Jan-19 Fri 2 2 2 2 63.9 63.9 0.1
2007-Jan-18 Thu ### ### ### ### 68.4 68.4 0.0
2007-Jan-17 Wed 2 2 2 2 121,377 242,754 ### ### 0.1
2007-Jan-16 Tue 0 0 0 0 0 0.0
2007-Jan-15 Mon ### 2 ### 2 ### ### 0.1
2007-Jan-12 Fri 0 0 0 0 0 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### ### ### 9,250 0 77.0 77.0 0.0
2007-Jan-09 Tue ### ### ### ### 65.6 65.6 0.0
2007-Jan-08 Mon ### ### ### ### 523 0 ### ### 0.0
2007-Jan-05 Fri ### ### ### ### 73.0 73.0 0.0
2007-Jan-04 Thu 0 0 0 0 0 0.0
2007-Jan-03 Wed ### ### ### ### 71.0 71.0 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu 0 0 0 0 0 0.0
2006-Dec-27 Wed 1.8 1.8 1.8 1.8 61.1 61.1 0.1
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 70.7 70.7 0.0
2006-Dec-18 Mon 1.85 1.85 1.85 1.85 4,550 ### 66.3 66.3 0.1
2006-Dec-15 Fri 1.85 1.85 1.85 1.85 3,750 ### ### ### 0.1
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed ### ### ### ### 155,850 0 ### ### 0.0
2006-Dec-12 Tue 1.82 1.82 1.82 1.82 70.0 70.0 ###
2006-Dec-11 Mon 0 0 0 0 0 0.0
2006-Dec-08 Fri 0 0 0 0 0 0.0
2006-Dec-07 Thu ### ### ### ### 68.2 68.2 0.0
2006-Dec-06 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2006-Dec-05 Tue 1.8 1.82 1.8 1.82 ### ### ###
2006-Dec-04 Mon 1.8 1.8 1.8 1.8 68.4 68.4 0.1
2006-Dec-01 Fri 0 0 0 0 0 0.0
2006-Nov-30 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
2006-Nov-29 Wed 1.81 1.82 1.81 1.82 22,925 ### ### ### ###
2006-Nov-28 Tue 1.76 1.8 1.76 1.8 ### ### 0.1
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri 1.76 1.76 1.76 1.76 ### ### 0.1
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed 1.78 1.82 1.78 1.82 ### ### ###
2006-Nov-21 Tue ### 1.8 1.78 1.785 27.5 27.5 0.1
2006-Nov-20 Mon 0 0 0 0 0 0.0
2006-Nov-17 Fri 1.82 1.82 1.78 1.8 72,054 ### 22.9 22.9 0.1
2006-Nov-16 Thu 0 0 0 0 0 0.0
2006-Nov-15 Wed 1.79 1.79 1.79 1.79 68.4 68.4 0.1
2006-Nov-14 Tue 1.78 1.8 1.78 1.8 76.1 76.1 0.1
2006-Nov-13 Mon 0 0 0 0 0 0.0
2006-Nov-10 Fri 1.78 1.78 1.775 1.775 ### ### ###
2006-Nov-09 Thu 1.75 1.8 1.7 1.78 84.5 84.5 0.1
2006-Nov-08 Wed 1.7 1.75 1.7 1.75 78,880 ### ### ### 0.1
2006-Nov-07 Tue 0 0 0 0 0 0.0
2006-Nov-06 Mon 0 0 0 0 0 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu 0 0 0 0 0 0.0
2006-Nov-01 Wed 1.72 1.72 1.71 1.71 42,489 ### ### ### 0.1
2006-Oct-31 Tue 1.72 1.72 1.72 1.72 ### ### 0.1
2006-Oct-30 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
2006-Oct-27 Fri 1.7 1.7 1.7 1.7 9,985 16,974 70.1 70.1 ###
2006-Oct-26 Thu 1.72 1.75 1.71 1.71 ### ### 0.1
2006-Oct-25 Wed 1.7 1.7 1.7 1.7 65.6 65.6 ###
2006-Oct-24 Tue 1.7 1.71 1.7 ### 75.5 75.5 0.0
2006-Oct-23 Mon 1.72 1.72 1.7 1.7 24.1 24.1 ###
2006-Oct-20 Fri ### 1.72 ### 1.72 ### ### 0.1
2006-Oct-19 Thu ### ### ### ### 18,441 0 71.0 71.0 0.0
2006-Oct-18 Wed 0 0 0 0 0 0.0
2006-Oct-17 Tue 0 0 0 0 0 0.0
2006-Oct-16 Mon 0 0 0 0 0 0.0
2006-Oct-13 Fri 1.55 1.57 1.55 1.57 ### ### 0.1
2006-Oct-12 Thu 0 0 0 0 0 0.0
2006-Oct-11 Wed 1.57 1.57 1.55 1.55 10,026 15,640 19.9 19.9 ###
2006-Oct-10 Tue 1.55 ### 1.55 1.57 25,087 19,442 75.9 75.9 0.1
2006-Oct-09 Mon 1.55 ### 1.55 1.55 ### ### ###
2006-Oct-06 Fri 1.55 1.55 1.55 1.55 64.5 64.5 ###
2006-Oct-05 Thu 0 0 0 0 0 0.0
2006-Oct-04 Wed 0 0 0 0 0 0.0
2006-Oct-03 Tue 1.57 1.57 1.57 1.57 69.7 69.7 0.1
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 ### ### ### ### 76,245 0 75.6 75.6 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue 1.55 1.55 1.55 1.55 5 7 71.5 71.5 ###
2006-Sep-25 Mon 1.55 1.55 1.54 1.54 7,129 ### ### ### ###
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 1.56 1.56 1.56 1.56 ### ### ###
2006-Sep-19 Tue 0 0 0 0 0 0.0
2006-Sep-18 Mon 1.58 ### 1.55 1.55 ### ### ###
2006-Sep-15 Fri 0 0 0 0 0 0.0
2006-Sep-14 Thu 1.55 1.58 1.51 1.51 36,684 56,676 ### ### 0.1
2006-Sep-13 Wed 1.51 1.51 1.51 1.51 ### ### 0.1
2006-Sep-12 Tue 1.5 1.51 1.5 1.51 8,340 12,551 ### ### 0.1
2006-Sep-11 Mon 0 0 0 0 0 0.0
2006-Sep-08 Fri 1.58 ### 1.58 ### ### ### 0.0
2006-Sep-07 Thu 1.59 ### 1.59 ### 85.5 85.5 0.0
2006-Sep-06 Wed 1.53 1.53 1.5 1.51 2,744 4,157 21.5 21.5 0.1
2006-Sep-05 Tue 1.53 1.53 1.5 1.53 ### ### ###
2006-Sep-04 Mon 1.5 1.5 1.5 1.5 67.6 67.6 0.1
2006-Sep-01 Fri 1.5 1.5 1.5 1.5 69.1 69.1 0.1
2006-Aug-31 Thu 1.5 1.5 1.48 1.5 67,724 ### 61.5 61.5 0.1
2006-Aug-30 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
2006-Aug-29 Tue 1.47 1.5 1.47 1.5 36,975 ### 86.1 86.1 0.1
2006-Aug-28 Mon 1.47 1.47 1.47 1.47 73.1 73.1 ###
2006-Aug-25 Fri 1.48 1.48 1.47 1.47 ### ### ###
2006-Aug-24 Thu 1.48 1.48 1.48 1.48 ### ### 0.1
2006-Aug-23 Wed 1.49 1.5 1.46 1.46 13.5 13.5 0.1
2006-Aug-22 Tue 1.46 1.46 1.46 1.46 69.0 69.0 0.1
2006-Aug-21 Mon 1.46 1.46 1.46 1.46 ### ### 0.1
2006-Aug-18 Fri 1.475 1.475 1.47 1.47 ### ### ###
2006-Aug-17 Thu 1.47 1.47 1.46 1.47 ### ### ###
2006-Aug-16 Wed ### ### 1.47 1.47 833,588 612,687 22.3 22.3 ###
2006-Aug-15 Tue 1.43 1.5 1.43 1.5 183,974 269,521 ### ### 0.1
2006-Aug-14 Mon ### 1.43 ### 1.43 96.3 96.3 0.1
2006-Aug-11 Fri ### ### ### ### 35,628 0 69.8 69.8 0.0
2006-Aug-10 Thu ### ### ### ### ### ### 0.0
2006-Aug-09 Wed ### ### ### ### 36,955 0 80.1 80.1 0.0
2006-Aug-08 Tue ### ### ### ### 10,650 0 65.4 65.4 0.0
2006-Aug-07 Mon 0 0 0 0 0 0.0
2006-Aug-04 Fri ### ### ### ### ### ### 0.0
2006-Aug-03 Thu 0 0 0 0 0 0.0
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue ### ### ### ### ### ### 0.0
2006-Jul-31 Mon 0 0 0 0 0 0.0
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu 1.325 1.325 ### ### 13.2 13.2 0.0
2006-Jul-26 Wed ### ### ### ### 29.2 29.2 0.0
2006-Jul-25 Tue ### ### ### ### 28.8 28.8 0.0
2006-Jul-24 Mon 1.325 1.325 1.325 1.325 1,149 1,522 75.8 75.8 0.1
2006-Jul-21 Fri 1.325 1.325 1.325 1.325 72.6 72.6 0.1
2006-Jul-20 Thu 1.325 ### 1.325 ### ### ### 0.0
2006-Jul-19 Wed 1.325 1.325 1.325 1.325 75.6 75.6 0.1
2006-Jul-18 Tue 1.325 1.325 1.325 1.325 73.2 73.2 0.1
2006-Jul-17 Mon ### ### 1.325 1.325 31.5 31.5 0.1
2006-Jul-14 Fri 0 0 0 0 0 0.0
2006-Jul-13 Thu ### ### ### ### ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### 72.4 72.4 0.0
2006-Jul-10 Mon 1.255 1.255 1.255 1.255 4,280 5,371 ### ### ###
2006-Jul-07 Fri ### ### 1.25 1.255 92,657 ### ### ### ###
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 0 0 0 0 0 0.0
2006-Jul-04 Tue 0 0 0 0 0 0.0
2006-Jul-03 Mon ### ### ### ### ### ### 0.0
2006-Jun-30 Fri ### ### ### ### ### ### 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### 1.4 ### ### ### ### 0.0
2006-Jun-23 Fri 1.25 ### 1.25 ### 22,680 14,175 97.7 97.7 0.0
2006-Jun-22 Thu ### ### 1.25 1.25 34,850 21,781 9.4 9.4 ###
2006-Jun-21 Wed 1.25 ### 1.25 ### 566,670 ### 98.2 98.2 0.0
2006-Jun-20 Tue 1.42 1.42 1.25 1.25 ### ### ###
2006-Jun-19 Mon 1.46 1.46 1.45 1.45 743,182 1,081,329 38.2 38.2 ###
2006-Jun-16 Fri 1.46 1.46 1.46 1.46 ### ### 0.1
2006-Jun-15 Thu 1.45 1.45 1.45 1.45 62.7 62.7 ###
2006-Jun-14 Wed 1.45 1.45 1.45 1.45 ### ### ###
2006-Jun-13 Tue 1.45 1.45 1.45 1.45 ### ### ###
2006-Jun-09 Fri 1.45 1.45 1.45 1.45 20,450 29,652 70.0 70.0 ###
2006-Jun-08 Thu 1.46 1.46 1.46 1.46 84.9 84.9 0.1
2006-Jun-07 Wed 1.45 1.45 1.45 1.45 27,782 40,283 ### ### ###
2006-Jun-06 Tue 1.45 1.45 1.45 1.45 76.0 76.0 ###
2006-Jun-05 Mon 1.46 1.46 1.45 1.45 27.9 27.9 ###
2006-Jun-02 Fri 1.5 1.5 1.45 1.45 28,079 ### 11.6 11.6 ###
2006-Jun-01 Thu 1.49 1.49 1.49 1.49 68.1 68.1 ###
2006-May-31 Wed 0 0 0 0 0 0.0
2006-May-30 Tue 1.48 1.49 1.45 1.49 228,245 335,520 74.4 74.4 ###
2006-May-29 Mon 1.5 1.5 1.5 1.5 10,153 15,229 65.8 65.8 0.1
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 1.5 1.5 1.5 1.5 ### ### 0.1
2006-May-23 Tue 1.55 1.55 1.5 1.5 17.6 17.6 0.1
2006-May-22 Mon 0 0 0 0 0 0.0
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu ### ### ### ### ### ### 0.0
2006-May-17 Wed 1.7 1.7 1.7 1.7 ### ### ###
2006-May-16 Tue 1.7 1.7 ### 1.7 ### ### ###
2006-May-15 Mon 1.7 1.72 ### 1.72 6,688 5,751 87.2 87.2 0.1
2006-May-12 Fri 1.75 1.75 1.75 1.75 71.2 71.2 0.1
2006-May-11 Thu 1.7 1.7 1.7 1.7 68.3 68.3 ###
2006-May-10 Wed 1.71 1.71 1.71 1.71 68.6 68.6 0.1
2006-May-09 Tue 1.7 1.71 1.7 1.71 ### ### 0.1
2006-May-08 Mon 1.7 1.71 1.7 1.71 ### ### 0.1
2006-May-05 Fri 1.7 1.7 1.7 1.7 ### ### ###
2006-May-04 Thu ### 1.7 ### 1.7 ### ### ###
2006-May-03 Wed 1.7 1.7 1.7 1.7 68.5 68.5 ###
2006-May-02 Tue 1.7 1.7 ### 1.7 ### ### ###
2006-May-01 Mon 1.75 1.75 1.75 1.75 67.3 67.3 0.1
2006-Apr-28 Fri 1.75 1.75 1.75 1.75 6,222 10,888 69.0 69.0 0.1
2006-Apr-27 Thu 1.7 1.75 1.7 1.75 ### ### 0.1
2006-Apr-26 Wed 1.7 1.7 1.7 1.7 ### ### ###
2006-Apr-24 Mon 1.7 1.7 1.7 1.7 ### ### ###
2006-Apr-21 Fri 1.7 1.72 ### 1.72 17,850 15,351 ### ### 0.1
2006-Apr-20 Thu ### 1.7 ### ### ### ### 0.0
2006-Apr-19 Wed ### 1.7 ### ### 21,870 18,589 ### ### 0.0
2006-Apr-18 Tue ### ### ### ### 64.5 64.5 0.0
2006-Apr-13 Thu 1.7 1.7 1.7 1.7 66,321 112,745 71.4 71.4 ###
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### 72.0 72.0 0.0
2006-Apr-07 Fri ### ### ### ### 56,972 0 ### ### 0.0
2006-Apr-06 Thu ### ### ### ### 7,828 0 63.4 63.4 0.0
2006-Apr-05 Wed ### ### ### ### 6,172 0 ### ### 0.0
2006-Apr-04 Tue 1.7 1.7 1.7 1.7 1,750 2,975 ### ### ###
2006-Apr-03 Mon 1.72 1.72 1.7 1.7 25.8 25.8 ###
2006-Mar-31 Fri 1.71 1.74 1.7 1.7 26.8 26.8 ###
2006-Mar-30 Thu 1.7 1.7 1.685 1.685 27.5 27.5 ###
2006-Mar-29 Wed 1.7 1.7 1.7 1.7 3,680,344 6,256,584 ### ### ###
2006-Mar-28 Tue 1.7 1.7 1.7 1.7 ### ### ###
2006-Mar-27 Mon ### 1.7 ### 1.7 ### ### ###
2006-Mar-24 Fri 0 0 0 0 0 0.0
2006-Mar-23 Thu ### ### ### ### 65.8 65.8 0.0
2006-Mar-22 Wed 0 0 0 0 0 0.0
2006-Mar-21 Tue ### ### ### ### ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 67.1 67.1 0.0
2006-Mar-17 Fri ### ### ### ### 27,859 0 68.2 68.2 0.0
2006-Mar-16 Thu ### ### ### ### ### ### 0.0
2006-Mar-15 Wed 1.7 1.72 ### ### 70,422 ### ### ### 0.0
2006-Mar-14 Tue ### 1.7 ### 1.7 74,185 63,057 92.4 92.4 ###
2006-Mar-13 Mon ### ### ### ### 25.8 25.8 0.0
2006-Mar-10 Fri ### ### ### ### ### ### 0.0
2006-Mar-09 Thu 1.625 ### 1.625 ### 65.7 65.7 0.0
2006-Mar-08 Wed 1.625 1.625 1.625 1.625 ### ### ###
2006-Mar-07 Tue ### ### ### ### 28,983 0 68.1 68.1 0.0
2006-Mar-06 Mon ### ### 1.57 ### ### ### 0.0
2006-Mar-03 Fri ### ### ### ### 64.7 64.7 0.0
2006-Mar-02 Thu ### ### ### ### 14,852 0 ### ### 0.0
2006-Mar-01 Wed 0 0 0 0 0 0.0
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon ### ### ### ### 65.1 65.1 0.0
2006-Feb-24 Fri ### ### ### ### 18.0 18.0 0.0
2006-Feb-23 Thu 0 0 0 0 0 0.0
2006-Feb-22 Wed ### ### ### ### 126,740 0 ### ### 0.0
2006-Feb-21 Tue ### ### ### ### 13,050 0 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 ### ### ### ### 275,280 0 ### ### 0.0
2006-Feb-15 Wed 1.46 ### 1.46 ### 98.6 98.6 0.0
2006-Feb-14 Tue 1.42 1.46 1.4 1.45 ### ### ###
2006-Feb-13 Mon 1.42 1.43 1.42 1.43 82.2 82.2 0.1
2006-Feb-10 Fri ### 1.42 ### 1.42 ### ### ###
2006-Feb-09 Thu ### ### ### ### 58,054 0 ### ### 0.0
2006-Feb-08 Wed ### ### ### ### 11,875 0 ### ### 0.0
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon ### ### ### ### ### ### 0.0
2006-Feb-03 Fri ### ### ### ### 75,941 0 ### ### 0.0
2006-Feb-02 Thu ### ### ### ### 19.5 19.5 0.0
2006-Feb-01 Wed ### ### ### ### 50,620 0 ### ### 0.0
2006-Jan-31 Tue ### ### ### ### 54,055 0 ### ### 0.0
2006-Jan-30 Mon ### ### ### ### 71.4 71.4 0.0
2006-Jan-27 Fri ### ### ### ### ### ### 0.0
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### ### ### 0.0
2006-Jan-23 Mon ### ### ### ### 76.3 76.3 0.0
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 273,646 0 80.3 80.3 0.0
2006-Jan-17 Tue ### ### ### ### 18,389 0 66.3 66.3 0.0
2006-Jan-16 Mon ### ### ### ### 88.4 88.4 0.0
2006-Jan-13 Fri ### ### ### ### 64.7 64.7 0.0
2006-Jan-12 Thu ### ### ### ### 72.4 72.4 0.0
2006-Jan-11 Wed ### ### ### ### ### ### 0.0
2006-Jan-10 Tue ### ### ### ### 13.0 13.0 0.0
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri ### ### ### ### ### ### 0.0
2006-Jan-05 Thu 0 0 0 0 0 0.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue 0 0 0 0 0 0.0
2005-Dec-30 Fri ### ### ### ### 92.7 92.7 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue 0 0 0 0 0 0.0
2005-Dec-23 Fri 0 0 0 0 0 0.0
2005-Dec-22 Thu ### ### 1.27 ### ### ### 0.0
2005-Dec-21 Wed 0 0 0 0 0 0.0
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 1.375 1.375 ### ### 4.9 4.9 0.0
2005-Dec-14 Wed 0 0 0 0 0 0.0
2005-Dec-13 Tue 0 0 0 0 0 0.0
2005-Dec-12 Mon 0 0 0 0 0 0.0
2005-Dec-09 Fri 1.375 1.375 1.375 1.375 ### ### 0.1
2005-Dec-08 Thu ### ### 1.375 1.375 ### ### 0.1
2005-Dec-07 Wed 1.44 1.46 ### ### 15,485 ### 5.7 5.7 0.0
2005-Dec-06 Tue 1.46 1.46 1.46 1.46 32,276 47,122 ### ### 0.1
2005-Dec-05 Mon 1.46 1.46 1.46 1.46 ### ### 0.1
2005-Dec-02 Fri 1.46 1.46 1.46 1.46 4,580 6,686 71.5 71.5 0.1
2005-Dec-01 Thu 1.46 1.46 1.46 1.46 76.4 76.4 0.1
2005-Nov-30 Wed 0 0 0 0 0 0.0
2005-Nov-29 Tue 1.45 1.46 1.45 1.46 77.2 77.2 0.1
2005-Nov-28 Mon 1.46 1.47 1.46 1.46 ### ### 0.1
2005-Nov-25 Fri 0 0 0 0 0 0.0
2005-Nov-24 Thu ### 1.5 1.45 1.45 9,387 13,845 ### ### ###
2005-Nov-23 Wed 1.45 ### 1.45 1.46 54,057 ### 77.4 77.4 0.1
2005-Nov-22 Tue 1.45 ### 1.45 ### ### ### 0.0
2005-Nov-21 Mon 1.445 1.445 1.42 1.42 19,556 ### ### ### ###
2005-Nov-18 Fri ### ### ### ### 26.5 26.5 0.0
2005-Nov-17 Thu ### 1.4 ### ### ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 68.4 68.4 0.0
2005-Nov-15 Tue 1.4 1.4 ### ### 43,327 30,328 8.7 8.7 0.0
2005-Nov-14 Mon ### ### ### ### 69.0 69.0 0.0
2005-Nov-11 Fri 0 0 0 0 0 0.0
2005-Nov-10 Thu 1.41 1.41 ### ### ### ### 0.0
2005-Nov-09 Wed ### ### 1.41 1.41 35,940 ### ### ### ###
2005-Nov-08 Tue 1.445 1.445 1.445 1.445 68.7 68.7 ###
2005-Nov-07 Mon 1.45 1.45 1.445 1.445 7,741 ### ### ### ###
2005-Nov-04 Fri 1.445 1.45 1.445 1.45 ### ### ###
2005-Nov-03 Thu 1.45 1.45 1.45 1.45 7,729 ### ### ### ###
2005-Nov-02 Wed 1.45 1.45 1.45 1.45 74.2 74.2 ###
2005-Nov-01 Tue 1.45 1.45 1.45 1.45 1,771 ### ### ### ###
2005-Oct-31 Mon 1.45 1.45 1.45 1.45 9,021 13,080 63.8 63.8 ###
2005-Oct-28 Fri 1.47 1.47 1.45 1.45 19,758 28,846 ### ### ###
2005-Oct-27 Thu 1.47 1.47 1.45 1.45 395,425 577,320 23.4 23.4 ###
2005-Oct-26 Wed 0 0 0 0 0 0.0
2005-Oct-25 Tue 1.45 1.45 1.45 1.45 69.2 69.2 ###
2005-Oct-24 Mon 0 0 0 0 0 0.0
2005-Oct-21 Fri 1.45 1.45 1.45 1.45 9,420 13,659 70.3 70.3 ###
2005-Oct-20 Thu 1.45 1.45 1.45 1.45 ### ### ###
2005-Oct-19 Wed 1.49 1.49 1.49 1.49 ### ### ###
2005-Oct-18 Tue 1.45 1.45 1.45 1.45 ### ### ###
2005-Oct-17 Mon 1.45 1.45 1.45 1.45 70.1 70.1 ###
2005-Oct-14 Fri 1.45 1.45 1.45 1.45 73.6 73.6 ###
2005-Oct-13 Thu 1.5 1.5 1.485 1.485 ### ### ###
2005-Oct-12 Wed 1.46 1.5 1.46 1.5 136,340 201,783 ### ### 0.1
2005-Oct-11 Tue 0 0 0 0 0 0.0
2005-Oct-10 Mon 1.45 1.45 1.45 1.45 3,081 ### ### ### ###
2005-Oct-07 Fri ### ### 1.51 1.51 ### ### 0.1
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed 1.5 1.5 1.5 1.5 1,435,080 2,152,620 82.6 82.6 0.1
2005-Oct-04 Tue 0 0 0 0 0 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri 0 0 0 0 0 0.0
2005-Sep-29 Thu 1.585 1.585 1.58 1.58 ### ### 0.1
2005-Sep-28 Wed ### ### ### ### 3,548 0 ### ### 0.0
2005-Sep-27 Tue 1.585 1.585 1.585 1.585 70.7 70.7 ###
2005-Sep-26 Mon 1.57 1.57 1.57 1.57 65.4 65.4 0.1
2005-Sep-23 Fri 1.55 1.55 1.55 1.55 66.1 66.1 ###
2005-Sep-22 Thu 1.55 ### 1.55 ### 89.5 89.5 0.0
2005-Sep-21 Wed 1.54 1.55 1.54 1.55 40,452 ### ### ### ###
2005-Sep-20 Tue 1.5 1.5 1.5 1.5 65.6 65.6 0.1
2005-Sep-19 Mon 1.54 1.54 1.5 1.5 ### ### 0.1
2005-Sep-16 Fri 1.54 1.54 1.54 1.54 0 ###
2005-Sep-15 Thu 1.54 1.54 1.54 1.54 0 ###
2005-Sep-14 Wed 1.54 1.54 1.54 1.54 67.0 67.0 ###
2005-Sep-13 Tue 1.51 1.51 1.51 1.51 ### ### 0.1
2005-Sep-12 Mon 1.52 1.52 1.51 1.51 ### ### 0.1
2005-Sep-09 Fri 1.5 1.52 1.45 1.52 82.5 82.5 0.1
2005-Sep-08 Thu 1.53 1.53 1.5 1.5 ### ### 0.1
2005-Sep-07 Wed 1.55 1.55 1.55 1.55 ### ### ###
2005-Sep-06 Tue 1.55 1.55 1.55 1.55 ### ### ###
2005-Sep-05 Mon ### ### ### ### 46,750 0 ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 28.8 28.8 0.0
2005-Sep-01 Thu ### ### ### ### ### ### 0.0
2005-Aug-31 Wed ### ### ### ### ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 70,947 0 67.5 67.5 0.0
2005-Aug-29 Mon ### ### ### ### 5,876 0 78.8 78.8 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### 0 0.0
2005-Aug-24 Wed ### ### ### ### 0 0.0
2005-Aug-23 Tue 1.7 1.7 ### ### 16.6 16.6 0.0
2005-Aug-22 Mon ### 1.7 ### 1.7 ### ### ###
2005-Aug-19 Fri ### 1.7 ### 1.7 67.4 67.4 ###
2005-Aug-18 Thu 1.75 1.75 1.75 1.75 0 0.1
2005-Aug-17 Wed 1.75 1.75 1.75 1.75 ### ### 0.1
2005-Aug-16 Tue 1.79 1.8 1.78 1.8 70.8 70.8 0.1
2005-Aug-15 Mon ### 1.75 ### 1.75 70,087 61,326 89.9 89.9 0.1
2005-Aug-12 Fri ### 1.7 ### ### 26,870 ### ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 91.5 91.5 0.0
2005-Aug-10 Wed 1.57 ### 1.57 ### 84.4 84.4 0.0
2005-Aug-09 Tue 1.46 1.46 1.46 1.46 70.3 70.3 0.1
2005-Aug-08 Mon 1.45 1.45 1.45 1.45 68.2 68.2 ###
2005-Aug-05 Fri 1.45 1.45 1.45 1.45 37,050 53,722 ### ### ###
2005-Aug-04 Thu 1.475 1.475 1.475 1.475 ### ### 0.1
2005-Aug-03 Wed 1.47 1.47 1.47 1.47 0 ###
2005-Aug-02 Tue 1.47 1.47 1.47 1.47 0 ###
2005-Aug-01 Mon 1.47 1.47 1.47 1.47 71.4 71.4 ###
2005-Jul-29 Fri 1.47 1.47 1.47 1.47 ### ### ###
2005-Jul-28 Thu 1.45 1.46 1.45 1.46 31,475 ### 79.7 79.7 0.1
2005-Jul-27 Wed 1.4 1.46 1.4 1.46 92.8 92.8 0.1
2005-Jul-26 Tue 1.4 1.4 1.4 1.4 68.1 68.1 ###
2005-Jul-25 Mon ### ### ### ### 0 0.0
2005-Jul-22 Fri ### ### ### ### ### ### 0.0
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 16,054 0 ### ### 0.0
2005-Jul-19 Tue ### ### ### ### 0 0.0
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 67.1 67.1 0.0
2005-Jul-13 Wed ### ### ### ### ### ### 0.0
2005-Jul-12 Tue ### ### ### ### 0 0.0
2005-Jul-11 Mon ### ### ### ### 0 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu 1.4 1.4 1.4 1.4 0 ###
2005-Jul-06 Wed ### 1.4 ### 1.4 3,581 ### 81.4 81.4 ###
2005-Jul-05 Tue 1.4 1.4 ### ### ### ### 0.0
2005-Jul-04 Mon 1.4 1.4 1.4 1.4 ### ### ###
2005-Jul-01 Fri 1.45 1.45 1.4 1.4 350,972 ### 5.3 5.3 ###
2005-Jun-30 Thu 1.41 1.5 1.4 1.5 12,477 ### 91.5 91.5 0.1
2005-Jun-29 Wed 1.43 1.5 1.43 1.5 25,679 ### 94.4 94.4 0.1
2005-Jun-28 Tue 1.4 1.4 1.4 1.4 40,082 ### 65.2 65.2 ###
2005-Jun-27 Mon 1.4 1.4 ### 1.4 ### ### ###
2005-Jun-24 Fri 1.4 1.4 1.4 1.4 13,073 ### ### ### ###
2005-Jun-23 Thu 1.44 1.44 1.4 1.4 6,040 8,576 ### ### ###
2005-Jun-22 Wed 1.4 1.45 1.4 1.45 46,650 66,476 91.5 91.5 ###
2005-Jun-21 Tue ### ### ### ### 27,383 0 ### ### 0.0
2005-Jun-20 Mon 1.4 1.4 1.4 1.4 73.1 73.1 ###
2005-Jun-17 Fri 1.4 1.4 1.4 1.4 0 ###
2005-Jun-16 Thu 1.4 1.4 1.4 1.4 69.6 69.6 ###
2005-Jun-15 Wed ### 1.325 ### 1.325 72.2 72.2 0.1
2005-Jun-14 Tue ### ### ### ### ### ### 0.0
2005-Jun-10 Fri ### ### ### ### 11,158 0 ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 23,342 0 ### ### 0.0
2005-Jun-08 Wed ### ### ### ### 33,988 0 67.2 67.2 0.0
2005-Jun-07 Tue ### ### ### ### 71.5 71.5 0.0
2005-Jun-06 Mon ### ### ### ### 0 0.0
2005-Jun-03 Fri ### ### ### ### 66.6 66.6 0.0
2005-Jun-02 Thu ### ### ### ### 0 0.0
2005-Jun-01 Wed 1.28 ### 1.28 ### 12,929 8,274 81.2 81.2 0.0
2005-May-31 Tue 1.26 ### 1.26 ### 35,450 ### ### ### 0.0
2005-May-30 Mon 1.25 1.26 1.25 1.26 ### ### ###
2005-May-27 Fri 1.25 1.25 1.25 1.25 66.2 66.2 ###
2005-May-26 Thu 1.27 ### 1.25 1.25 ### ### ###
2005-May-25 Wed ### ### ### ### 12,781 0 70.5 70.5 0.0
2005-May-24 Tue 1.2 1.25 1.2 1.25 ### ### ###
2005-May-23 Mon ### ### ### ### 74.0 74.0 0.0
2005-May-20 Fri 1.25 1.26 1.25 1.25 ### ### ###
2005-May-19 Thu ### ### ### ### 0 0.0
2005-May-18 Wed ### ### ### ### 17,550 0 ### ### 0.0
2005-May-17 Tue ### ### ### ### 20,550 0 78.4 78.4 0.0
2005-May-16 Mon 1.4 1.4 1.4 1.4 ### ### ###
2005-May-13 Fri 1.4 1.4 1.4 1.4 68.6 68.6 ###
2005-May-12 Thu 1.4 1.4 1.4 1.4 ### ### ###
2005-May-11 Wed 1.4 1.44 1.4 1.44 87.9 87.9 0.1
2005-May-10 Tue 1.4 1.4 1.4 1.4 72.8 72.8 ###
2005-May-09 Mon ### 1.4 ### 1.4 ### ### ###
2005-May-06 Fri 1.25 1.27 1.25 1.26 ### ### ###
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
2005-May-03 Tue ### ### ### ### 0 0.0
2005-May-02 Mon ### ### ### ### 0 0.0
2005-Apr-29 Fri ### ### ### ### ### ### 0.0
2005-Apr-28 Thu ### ### ### ### 74.0 74.0 0.0
2005-Apr-27 Wed ### ### ### ### 83.0 83.0 0.0
2005-Apr-26 Tue ### ### ### ### 84.8 84.8 0.0
2005-Apr-22 Fri ### 1.7 ### 1.7 ### ### ###
2005-Apr-21 Thu 1.75 1.75 1.75 1.75 ### ### 0.1
2005-Apr-20 Wed 1.75 1.77 1.75 1.77 ### ### ###
2005-Apr-19 Tue 1.7 1.71 1.7 1.7 6,984 ### ### ### ###
2005-Apr-18 Mon 1.8 1.8 1.8 1.8 0 0.1
2005-Apr-15 Fri 1.8 1.8 1.8 1.8 0 0.1
2005-Apr-14 Thu 1.85 1.85 1.8 1.8 407,779 ### 19.4 19.4 0.1
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 72.3 72.3 0.0
2005-Apr-11 Mon ### ### ### ### 0 0.0
2005-Apr-08 Fri ### ### ### ### 85,650 0 ### ### 0.0
2005-Apr-07 Thu ### ### ### ### 0 0.0
2005-Apr-06 Wed ### ### ### ### ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 72.1 72.1 0.0
2005-Apr-04 Mon ### ### ### ### 76.8 76.8 0.0
2005-Apr-01 Fri ### ### ### ### 65.0 65.0 0.0
2005-Mar-31 Thu ### ### ### ### 295,844 0 64.4 64.4 0.0
2005-Mar-30 Wed ### ### ### ### 0 0.0
2005-Mar-29 Tue ### ### ### ### 0 0.0
2005-Mar-24 Thu ### ### ### ### 77.7 77.7 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 76.4 76.4 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 92,750 0 ### ### 0.0
2005-Mar-17 Thu ### ### ### ### 144,858 0 22.5 22.5 0.0
2005-Mar-16 Wed ### ### ### ### 70.2 70.2 0.0
2005-Mar-15 Tue ### ### ### ### 83.3 83.3 0.0
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 29,381 0 66.9 66.9 0.0
2005-Mar-10 Thu ### ### ### ### 41,420 0 ### ### 0.0
2005-Mar-09 Wed ### ### 2 2 19,950 19,950 ### ### 0.1
2005-Mar-08 Tue ### ### ### ### 68.8 68.8 0.0
2005-Mar-07 Mon 2 ### 2 ### 11,586 11,586 76.4 76.4 0.0
2005-Mar-04 Fri ### ### 2 2 109,383 109,383 24.5 24.5 0.1
2005-Mar-03 Thu ### ### ### ### 68.5 68.5 0.0
2005-Mar-02 Wed ### ### ### ### 75.8 75.8 0.0
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 90.3 90.3 0.0
2005-Feb-25 Fri 2 ### 2 ### 75.4 75.4 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed ### ### 1.87 ### 90.9 90.9 0.0
2005-Feb-22 Tue ### ### ### ### 75.8 75.8 0.0
2005-Feb-21 Mon 1.86 ### 1.86 ### ### ### 0.0
2005-Feb-18 Fri 1.86 1.86 1.8 1.86 74,050 ### ### ### 0.1
2005-Feb-17 Thu 1.89 ### 1.86 1.86 33,380 31,043 ### ### 0.1
2005-Feb-16 Wed 1.89 1.89 1.89 1.89 73.6 73.6 ###
2005-Feb-15 Tue ### ### ### ### 73.7 73.7 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 72,650 0 21.2 21.2 0.0
2005-Feb-10 Thu ### ### ### ### 74.2 74.2 0.0
2005-Feb-09 Wed ### ### ### ### 15.4 15.4 0.0
2005-Feb-08 Tue ### ### ### ### ### ### 0.0
2005-Feb-07 Mon ### ### ### ### 67,250 0 ### ### 0.0
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu ### 2 ### ### ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 71.1 71.1 0.0
2005-Feb-01 Tue ### ### ### ### 6,071 0 68.0 68.0 0.0
2005-Jan-31 Mon ### 2 ### ### 13.2 13.2 0.0
2005-Jan-28 Fri ### ### ### ### 70.0 70.0 0.0
2005-Jan-27 Thu ### ### ### ### ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 36,450 0 ### ### 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### 2 ### 2 41,150 41,150 ### ### 0.1
2005-Jan-20 Thu ### ### ### ### 72.4 72.4 0.0
2005-Jan-19 Wed ### ### ### ### 499,353 0 75.6 75.6 0.0
2005-Jan-18 Tue ### ### ### ### 99,977 0 ### ### 0.0
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 23.9 23.9 0.0
2005-Jan-13 Thu ### ### ### ### 78.1 78.1 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 0 0.0
2005-Jan-10 Mon 1.86 ### 1.85 ### 87.1 87.1 0.0
2005-Jan-07 Fri 1.86 1.87 1.86 1.87 ### ### ###
2005-Jan-06 Thu 1.86 1.87 1.86 1.87 3,740 6,975 73.2 73.2 ###
2005-Jan-05 Wed 1.86 1.86 1.86 1.86 ### ### 0.1
2005-Jan-04 Tue 1.85 1.88 1.84 1.84 27.5 27.5 ###
2004-Dec-31 Fri 1.85 1.85 1.85 1.85 5,240 ### ### ### 0.1
2004-Dec-30 Thu 1.85 1.85 1.85 1.85 67.9 67.9 0.1
2004-Dec-29 Wed 1.85 1.85 1.85 1.85 0 0.1
2004-Dec-24 Fri 1.85 1.85 1.82 1.85 39,370 72,243 ### ### 0.1
2004-Dec-23 Thu 1.85 1.86 1.85 1.86 41,140 ### ### ### 0.1
2004-Dec-22 Wed 1.86 1.86 1.85 1.85 45,840 ### 27.8 27.8 0.1
2004-Dec-21 Tue 1.88 1.88 1.85 1.85 ### ### 0.1
2004-Dec-20 Mon 1.88 1.88 1.88 1.88 13,082 ### 72.0 72.0 0.1
2004-Dec-17 Fri 1.88 ### 1.88 1.89 ### ### ###
2004-Dec-16 Thu 1.88 1.88 1.88 1.88 ### ### 0.1
2004-Dec-15 Wed ### ### 1.88 1.88 24.8 24.8 0.1
2004-Dec-14 Tue ### ### ### ### 15.3 15.3 0.0
2004-Dec-13 Mon ### ### ### ### ### ### 0.0
2004-Dec-10 Fri ### ### 1.89 ### 71.4 71.4 0.0
2004-Dec-09 Thu 1.85 1.85 1.85 1.85 74.1 74.1 0.1
2004-Dec-08 Wed 1.85 1.86 1.85 1.85 222,426 ### ### ### 0.1
2004-Dec-07 Tue 1.84 1.85 1.83 1.85 79.1 79.1 0.1
2004-Dec-06 Mon 1.83 1.83 1.81 1.82 ### ### ###
2004-Dec-03 Fri 1.86 1.86 1.76 1.81 194,028 ### 17.4 17.4 ###
2004-Dec-02 Thu ### ### 1.86 1.88 1,899,876 1,766,884 ### ### 0.1
2004-Dec-01 Wed ### ### 1.88 ### 72.6 72.6 0.0
2004-Nov-30 Tue ### ### ### ### 30.0 30.0 0.0
2004-Nov-29 Mon ### ### ### ### 70.2 70.2 0.0
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu 1.87 ### 1.87 1.87 52,176 48,784 64.8 64.8 ###
2004-Nov-24 Wed ### ### 1.89 ### 140,824 133,078 ### ### 0.0
2004-Nov-23 Tue 1.89 ### 1.89 ### 20,850 ### ### ### 0.0
2004-Nov-22 Mon ### ### 1.88 1.88 82,058 ### 26.1 26.1 0.1
2004-Nov-19 Fri ### ### ### ### 37,640 0 ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 17,323 0 28.8 28.8 0.0
2004-Nov-17 Wed ### ### ### ### 97,170 0 ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 91,482 0 34.6 34.6 0.0
2004-Nov-15 Mon ### ### ### ### 28.8 28.8 0.0
2004-Nov-12 Fri 2 ### ### ### 195,920 0 16.4 16.4 0.0
2004-Nov-11 Thu ### 2 ### ### 111,541 111,541 83.9 83.9 0.0
2004-Nov-10 Wed ### ### ### ### 57,542 0 67.9 67.9 0.0
2004-Nov-09 Tue ### ### ### ### 70.5 70.5 0.0
2004-Nov-08 Mon ### ### ### ### 54,225 0 ### ### 0.0
2004-Nov-05 Fri ### ### ### ### 99,386 0 ### ### 0.0
2004-Nov-04 Thu ### ### ### ### 28.4 28.4 0.0
2004-Nov-03 Wed ### ### ### ### 27,842 0 75.3 75.3 0.0
2004-Nov-02 Tue ### ### ### ### 8,778 0 ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 71.5 71.5 0.0
2004-Oct-29 Fri ### ### ### ### 50,572 0 ### ### 0.0
2004-Oct-28 Thu 1.88 ### 1.87 1.88 50,055 ### ### ### 0.1
2004-Oct-27 Wed ### ### ### ### 25,182 0 24.7 24.7 0.0
2004-Oct-26 Tue ### ### 1.87 ### 93,182 87,125 ### ### 0.0
2004-Oct-25 Mon ### ### 1.87 1.87 144,458 ### ### ### ###
2004-Oct-22 Fri ### ### ### ### 24.7 24.7 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed 1.83 ### 1.83 ### 125,847 115,150 ### ### 0.0
2004-Oct-19 Tue 1.8 1.84 1.8 1.83 84.3 84.3 ###
2004-Oct-18 Mon 1.85 1.85 1.8 1.8 1,650 ### 13.0 13.0 0.1
2004-Oct-15 Fri 1.8 1.85 1.8 1.85 ### ### 0.1
2004-Oct-14 Thu 1.76 1.76 1.76 1.76 11,057 ### ### ### 0.1
2004-Oct-13 Wed ### 1.75 ### 1.75 92.6 92.6 0.1
2004-Oct-12 Tue ### ### ### ### ### ### 0.0
2004-Oct-11 Mon ### ### ### ### 69.7 69.7 0.0
2004-Oct-08 Fri ### ### ### ### ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 0 0.0
2004-Oct-06 Wed ### ### ### ### 99,950 0 69.2 69.2 0.0
2004-Oct-05 Tue ### ### ### ### 70.1 70.1 0.0
2004-Oct-04 Mon ### ### ### ### 24.1 24.1 0.0
2004-Oct-01 Fri ### ### ### ### 14,152 0 70.8 70.8 0.0
2004-Sep-30 Thu ### ### ### ### 49,050 0 ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 0 0.0
2004-Sep-28 Tue ### ### ### ### 68.7 68.7 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### ### ### 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 48,457 0 82.0 82.0 0.0
2004-Sep-21 Tue ### ### ### ### 607,422 0 66.5 66.5 0.0
2004-Sep-20 Mon ### ### ### ### ### ### 0.0
2004-Sep-17 Fri ### ### ### ### 3,574 0 17.2 17.2 0.0
2004-Sep-16 Thu ### ### ### ### 20.4 20.4 0.0
2004-Sep-15 Wed ### ### ### ### ### ### 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 585,182 0 27.3 27.3 0.0
2004-Sep-10 Fri ### ### ### ### 1,241 0 ### ### 0.0
2004-Sep-09 Thu ### ### ### ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 71.4 71.4 0.0
2004-Sep-06 Mon ### ### ### ### 57,427 0 15.7 15.7 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### ### ### 0.0
2004-Sep-01 Wed ### ### ### ### 70.2 70.2 0.0
2004-Aug-31 Tue 1.55 ### 1.55 1.58 86.5 86.5 0.1
2004-Aug-30 Mon 1.49 1.55 1.48 1.55 ### ### ###
2004-Aug-27 Fri 1.4 1.4 1.4 1.4 45,686 ### ### ### ###
2004-Aug-26 Thu 1.42 1.42 1.4 1.4 19.7 19.7 ###
2004-Aug-25 Wed 1.4 1.4 1.4 1.4 68.2 68.2 ###
2004-Aug-24 Tue 1.41 1.41 1.4 1.4 493,141 ### 25.5 25.5 ###
2004-Aug-23 Mon 1.4 1.42 1.4 1.41 71.8 71.8 ###
2004-Aug-20 Fri 1.4 1.4 ### ### ### ### 0.0
2004-Aug-19 Thu 1.44 1.44 ### ### ### ### 0.0
2004-Aug-18 Wed 1.45 1.45 1.44 1.44 ### ### 0.1
2004-Aug-17 Tue 1.48 1.48 1.48 1.48 ### ### 0.1
2004-Aug-16 Mon 1.48 1.48 1.48 1.48 16,740 24,775 78.3 78.3 0.1
2004-Aug-13 Fri 1.48 1.48 1.48 1.48 73.2 73.2 0.1
2004-Aug-12 Thu 1.5 1.5 1.5 1.5 73.8 73.8 0.1
2004-Aug-11 Wed 1.5 1.5 1.5 1.5 71.4 71.4 0.1
2004-Aug-10 Tue 1.47 1.47 1.45 1.45 ### ### ###
2004-Aug-09 Mon 1.47 1.47 1.45 1.45 22.5 22.5 ###
2004-Aug-06 Fri ### ### 1.47 1.47 33,278 24,459 ### ### ###
2004-Aug-05 Thu 1.48 1.48 1.48 1.48 0 0.1
2004-Aug-04 Wed 1.5 1.5 1.48 1.48 21.3 21.3 0.1
2004-Aug-03 Tue 1.49 1.49 1.49 1.49 ### ### ###
2004-Aug-02 Mon 1.47 1.47 1.47 1.47 68.4 68.4 ###
2004-Jul-30 Fri 1.47 1.47 1.47 1.47 63.0 63.0 ###
2004-Jul-29 Thu 1.42 1.43 1.42 1.43 28,186 ### ### ### 0.1
2004-Jul-28 Wed 1.4 1.4 1.4 1.4 ### ### ###
2004-Jul-27 Tue ### 1.41 ### 1.41 87.0 87.0 ###
2004-Jul-26 Mon 1.42 1.42 ### 1.4 43,122 ### 23.1 23.1 ###
2004-Jul-23 Fri 1.4 1.4 1.4 1.4 ### ### ###
2004-Jul-22 Thu ### ### ### ### 383,378 0 75.7 75.7 0.0
2004-Jul-21 Wed 1.4 1.4 ### ### ### ### 0.0
2004-Jul-20 Tue ### ### ### ### ### ### 0.0
2004-Jul-19 Mon ### ### ### ### 46,085 0 68.6 68.6 0.0
2004-Jul-16 Fri 1.4 1.4 ### ### 26,777 18,743 ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 73.4 73.4 0.0
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### ### ### 0.0
2004-Jul-12 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 67.6 67.6 0.0
2004-Jul-07 Wed ### ### ### ### 27,627 0 65.2 65.2 0.0
2004-Jul-06 Tue ### 1.4 ### 1.4 79.2 79.2 ###
2004-Jul-05 Mon 1.4 1.4 ### ### 15.6 15.6 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu ### ### ### ### ### ### 0.0
2004-Jun-30 Wed ### ### ### ### 75.1 75.1 0.0
2004-Jun-29 Tue ### ### ### ### ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 11,070 0 ### ### 0.0
2004-Jun-25 Fri ### ### ### ### 58,380 0 ### ### 0.0
2004-Jun-24 Thu ### ### ### ### ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 77.4 77.4 0.0
2004-Jun-22 Tue ### ### ### ### 33,352 0 ### ### 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri ### ### ### ### ### ### 0.0
2004-Jun-17 Thu ### ### ### ### 74.6 74.6 0.0
2004-Jun-16 Wed ### ### ### ### 84.4 84.4 0.0
2004-Jun-15 Tue ### ### ### ### 91.6 91.6 0.0
2004-Jun-14 Mon ### ### ### ### 102,454 0 71.8 71.8 0.0
2004-Jun-11 Fri ### ### ### ### 102,454 0 71.9 71.9 0.0
2004-Jun-10 Thu 1.28 ### 1.28 ### 342,350 ### 83.7 83.7 0.0
2004-Jun-09 Wed 1.27 1.28 1.27 1.28 497,642 ### 80.8 80.8 ###
2004-Jun-08 Tue 1.27 1.27 1.26 1.27 74.8 74.8 ###
2004-Jun-07 Mon 1.28 1.28 1.27 1.27 27.7 27.7 ###
2004-Jun-04 Fri ### ### 1.27 1.28 78,544 49,875 ### ### ###
2004-Jun-03 Thu ### ### ### ### 12.9 12.9 0.0
2004-Jun-02 Wed ### ### ### ### 11.8 11.8 0.0
2004-Jun-01 Tue ### ### ### ### ### ### 0.0
2004-May-31 Mon ### ### ### ### 90.6 90.6 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu 1.27 ### 1.27 ### 843,083 535,357 ### ### 0.0
2004-May-26 Wed 1.21 1.29 1.2 1.29 6,422,683 7,996,240 ### ### 0.1
2004-Mar-05 Fri ### ### 2 2 109,383 109,383 ### ### 0.1

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-16 12:20:32 thru 2024-05-16 12:20:33 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000