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 Tue 24-May-14 04:29:59 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

(NEM) NEWMONT CORPORATION Daily Prices...

     Prev Section TOC    Company Info for NEM    Limits Next Section


Company Details for (NEM) NEWMONT CORPORATION

Listing Code NEM
Listing Name NEWMONT CORPORATION
GICS Sector Materials
ISIN Name NEWMONT MINING CORP
ISIN Security CHESS DEPOSITARY INTERESTS 10:1
ISIN Code AU000000NEM3


Maximum Price date available .. Monday 13th May 2024
Latest price with VOLUME for NEM .. Friday 10th November 2023

NEM 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 ### ### 7.8
MAX 66.24 ### 95.7


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

1200 Days for (NEM) NEWMONT CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-May-13 Mon ### 64.5 ### ### ### ### 0.0
2024-May-10 Fri 64.4 ### 64.27 ### 33.2 33.2 0.0
2024-May-09 Thu ### ### ### ### ### ### 0.0
2024-May-08 Wed ### ### ### ### 68.4 68.4 0.0
2024-May-07 Tue ### ### ### ### 581,944 0 ### ### 0.0
2024-May-06 Mon 61.5 62.43 61.2 ### 80.7 80.7 0.0
2024-May-03 Fri 62.26 62.49 ### ### 769,248 24,035,153 31.1 31.1 0.0
2024-May-02 Thu 62.52 62.85 62.2 62.2 ### ### 4.4
2024-May-01 Wed 62.25 62.47 ### ### ### ### 0.0
2024-Apr-30 Tue 64.55 ### 63.71 63.71 ### ### ###
2024-Apr-29 Mon ### ### ### 64.75 31.0 31.0 4.6
2024-Apr-26 Fri ### 66.24 ### 65.7 35.5 35.5 4.7
2024-Apr-24 Wed 57.73 ### ### 57.7 41.1 41.1 ###
2024-Apr-23 Tue ### ### ### ### 27.5 27.5 0.0
2024-Apr-22 Mon ### 60.85 59.59 ### 906,470 54,587,623 25.2 25.2 0.0
2024-Apr-19 Fri 59.57 61.29 59.51 ### ### ### 0.0
2024-Apr-18 Thu 59.51 59.8 ### 59.77 446,283 ### 68.2 68.2 ###
2024-Apr-17 Wed ### ### ### 59 557,684 0 ### ### 4.2
2024-Apr-16 Tue 59.5 59.53 ### ### 1,901,887 ### 51.6 51.6 0.0
2024-Apr-15 Mon ### ### 59.56 ### 1,282,845 38,203,124 ### ### 0.0
2024-Apr-12 Fri ### ### 59.75 60.27 727,629 ### ### ### ###
2024-Apr-11 Thu 59.25 60.26 59.25 59.79 ### ### ###
2024-Apr-10 Wed 59.8 60.2 59.57 ### ### ### 0.0
2024-Apr-09 Tue ### ### 59.47 59.57 26.8 26.8 4.3
2024-Apr-08 Mon ### 60.77 ### 60.41 1,994,780 ### ### ### ###
2024-Apr-05 Fri ### ### ### ### 28.0 28.0 0.0
2024-Apr-04 Thu 56.76 57.2 ### ### 676,175 ### 29.2 29.2 0.0
2024-Apr-03 Wed 56.29 ### 56.24 ### 884,283 ### 78.9 78.9 0.0
2024-Apr-02 Tue ### 56.5 ### ### 1,242,276 ### 70.8 70.8 0.0
2024-Mar-28 Thu ### ### 53.53 53.71 1,007,186 ### 58.4 58.4 ###
2024-Mar-27 Wed 51.82 ### 51.72 52 715,171 18,494,322 67.7 67.7 3.7
2024-Mar-26 Tue ### 52.22 ### 51.77 723,057 ### 33.1 33.1 3.7
2024-Mar-25 Mon ### ### 51.85 ### 727,853 18,869,589 ### ### 0.0
2024-Mar-22 Fri ### ### 52.385 52.83 793,925 20,794,880 73.9 73.9 ###
2024-Mar-21 Thu 52.51 52.89 ### 52.56 1,796,652 ### ### ### 3.8
2024-Mar-20 Wed 51.2 51.43 51 ### 1,233,689 63,183,382 ### ### 0.0
2024-Mar-19 Tue ### ### ### 52.48 1,754,142 0 73.3 73.3 3.7
2024-Mar-18 Mon 51.26 51.54 50.8 50.87 1,310,124 67,039,045 32.6 32.6 ###
2024-Mar-15 Fri ### 51.78 50.85 50.85 22.1 22.1 3.6
2024-Mar-14 Thu ### 52.29 51.7 ### ### ### 0.0
2024-Mar-13 Wed 51.28 ### 51.23 ### 67.9 67.9 0.0
2024-Mar-12 Tue ### 53.22 52.86 52.89 2,291,479 121,540,046 ### ### 3.8
2024-Mar-11 Mon ### 51.25 ### ### 720,447 18,461,454 ### ### 0.0
2024-Mar-08 Fri 51.55 51.55 50.8 50.8 21.6 21.6 3.6
2024-Mar-07 Thu ### 51.5 ### ### 1,126,842 29,016,181 ### ### 0.0
2024-Mar-06 Wed ### 51.42 ### 51 998,988 25,683,981 29.2 29.2 3.6
2024-Mar-05 Tue ### ### ### ### ### ### 0.0
2024-Mar-04 Mon 48.7 49.26 48.52 48.71 1,444,172 ### ### ### ###
2024-Mar-01 Fri 47.85 48.56 47.77 48.4 940,075 ### ### ### 3.5
2024-Feb-29 Thu ### 46.22 45.78 ### 62.0 62.0 0.0
2024-Feb-28 Wed 45.77 45.88 ### ### 486,081 ### ### ### 0.0
2024-Feb-27 Tue ### 46.28 45.72 45.72 619,347 ### 32.3 32.3 3.3
2024-Feb-26 Mon 47.46 ### ### 47.5 71.3 71.3 3.4
2024-Feb-23 Fri ### 47.75 ### ### 1,737,328 ### 23.0 23.0 0.0
2024-Feb-22 Thu 50.82 50.88 50.28 50.75 ### ### 3.6
2024-Feb-21 Wed 50.86 50.86 ### 50.56 35.5 35.5 ###
2024-Feb-20 Tue ### ### ### 50.89 ### ### ###
2024-Feb-19 Mon ### ### ### ### 430,826 0 38.7 38.7 0.0
2024-Feb-16 Fri ### ### 50.41 50.51 27.5 27.5 3.6
2024-Feb-15 Thu ### ### ### ### 1,290,224 0 72.9 72.9 0.0
2024-Feb-14 Wed 49.87 ### ### 49.75 793,449 0 ### ### ###
2024-Feb-13 Tue ### 51.53 ### ### ### ### 0.0
2024-Feb-12 Mon 50.49 50.49 ### ### 38.1 38.1 0.0
2024-Feb-09 Fri ### 51.29 ### ### ### ### 0.0
2024-Feb-08 Thu ### 51.76 ### 51.26 27.4 27.4 ###
2024-Feb-07 Wed 51.78 ### ### ### 1,487,052 0 ### ### 0.0
2024-Feb-06 Tue ### 51.74 51.28 ### 67.7 67.7 0.0
2024-Feb-05 Mon ### ### 52.21 52.28 ### ### 3.7
2024-Feb-02 Fri 54.2 ### ### 54.84 ### ### 3.9
2024-Feb-01 Thu 53.23 ### 52.75 ### 1,099,687 29,004,244 74.3 74.3 0.0
2024-Jan-31 Wed ### 52.78 52.2 52.72 868,754 ### ### ### 3.8
2024-Jan-30 Tue 52.58 52.76 52.25 52.57 772,625 40,566,675 ### ### 3.8
2024-Jan-29 Mon 52.51 52.75 51.82 ### 38.0 38.0 0.0
2024-Jan-25 Thu ### 52.75 52.24 52.51 31.3 31.3 ###
2024-Jan-24 Wed 53.47 ### 53.25 ### 713,553 18,998,348 ### ### 0.0
2024-Jan-23 Tue 53.47 53.5 ### ### ### ### 0.0
2024-Jan-22 Mon ### 52.74 ### 52.26 818,178 21,575,353 37.6 37.6 3.7
2024-Jan-19 Fri ### ### 52.44 ### 741,948 19,453,876 ### ### 0.0
2024-Jan-18 Thu 52.8 53.26 52.7 ### 930,524 ### 72.7 72.7 0.0
2024-Jan-17 Wed 54.8 ### ### ### 2,092,184 0 ### ### 0.0
2024-Jan-16 Tue 56.25 56.42 ### 56.22 400,448 ### 43.9 43.9 4.0
2024-Jan-15 Mon 56.5 ### 55.81 ### 31.9 31.9 0.0
2024-Jan-12 Fri 55.47 56.25 55.47 55.5 66.2 66.2 4.0
2024-Jan-11 Thu 56.5 ### ### ### 762,147 0 ### ### 0.0
2024-Jan-10 Wed ### ### ### ### 673,923 0 21.3 21.3 0.0
2024-Jan-09 Tue ### ### 59.55 59.8 396,945 ### 73.2 73.2 ###
2024-Jan-08 Mon ### ### 59.49 59.5 362,221 ### ### ### 4.3
2024-Jan-05 Fri 59.59 59.76 59.55 ### ### ### 0.0
2024-Jan-04 Thu ### ### ### ### 490,142 0 32.6 32.6 0.0
2024-Jan-03 Wed ### 60.5 ### ### ### ### 0.0
2024-Jan-02 Tue ### ### ### 60.53 515,584 0 ### ### ###
2023-Dec-29 Fri ### 61.2 60.7 60.74 23.2 23.2 4.3
2023-Dec-28 Thu ### ### ### ### 356,889 0 ### ### 0.0
2023-Dec-27 Wed 61.44 61.47 ### ### 285,573 8,777,086 25.7 25.7 0.0
2023-Dec-22 Fri ### ### 60.75 60.85 232,226 ### 33.8 33.8 ###
2023-Dec-21 Thu 61.42 61.42 60.78 ### 842,872 51,499,479 ### ### 0.0
2023-Dec-20 Wed ### ### 61.5 ### 68.2 68.2 0.0
2023-Dec-19 Tue ### 61.27 ### ### 61.4 61.4 0.0
2023-Dec-18 Mon 60.86 ### 60.56 60.81 35.8 35.8 ###
2023-Dec-15 Fri ### 61.52 ### 61.2 2,707,741 ### 65.4 65.4 ###
2023-Dec-14 Thu ### 60.5 ### ### 2,447,627 ### 30.9 30.9 0.0
2023-Dec-13 Wed 57.23 ### ### 57.42 609,753 0 72.7 72.7 ###
2023-Dec-12 Tue ### ### 58.85 ### 740,877 ### ### ### 0.0
2023-Dec-11 Mon ### ### 58.88 59 954,580 ### 34.8 34.8 4.2
2023-Dec-08 Fri 59.8 ### 59.7 59.7 29.7 29.7 4.3
2023-Dec-07 Thu ### 60.81 60.24 ### 1,188,647 71,942,859 67.9 67.9 0.0
2023-Dec-06 Wed ### ### ### ### 1,824,771 0 73.8 73.8 0.0
2023-Dec-05 Tue ### ### 60.72 60.88 998,729 ### ### ### 4.3
2023-Dec-04 Mon ### ### 61.28 62.54 863,871 ### ### ### 4.5
2023-Dec-01 Fri ### ### 60.56 60.78 816,829 24,733,582 68.7 68.7 ###
2023-Nov-30 Thu 60.84 ### 60.22 60.22 23.7 23.7 ###
2023-Nov-29 Wed ### 61.2 60.24 60.4 ### ### 4.3
2023-Nov-28 Tue 57.53 ### 57.29 57.29 ### ### 4.1
2023-Nov-27 Mon ### ### 56.53 ### 45.9 45.9 0.0
2023-Nov-24 Fri 57.44 57.45 ### ### 188,748 5,421,786 30.1 30.1 0.0
2023-Nov-23 Thu ### 57.42 ### ### 33.5 33.5 0.0
2023-Nov-22 Wed ### 57.47 56.78 57.22 74.6 74.6 4.1
2023-Nov-21 Tue ### ### ### ### 73.1 73.1 0.0
2023-Nov-20 Mon 55.55 ### ### 55.53 823,683 0 ### ### ###
2023-Nov-17 Fri 56.21 ### ### 56.42 72.5 72.5 ###
2023-Nov-16 Thu 55.82 ### 55.46 55.73 604,843 ### ### ### ###
2023-Nov-15 Wed ### ### ### ### 69.9 69.9 0.0
2023-Nov-14 Tue 53.7 ### 53.48 ### ### ### 0.0
2023-Nov-13 Mon ### ### 52.82 ### ### ### 0.0
2023-Nov-10 Fri 53.5 53.51 ### 53.26 ### ### 3.8
2023-Nov-09 Thu ### 53.87 ### 53.52 3,845,828 103,587,377 77.1 77.1 3.8
2023-Nov-08 Wed 56.43 57.2 55.85 ### 2,772,875 156,736,759 24.8 24.8 0.0
2023-Nov-07 Tue 57.4 ### ### ### ### ### 0.0
2023-Nov-06 Mon 60.29 ### 59.5 59.5 ### ### 4.3
2023-Nov-03 Fri 59.26 59.45 58.5 ### 26.4 26.4 0.0
2023-Nov-02 Thu 58.28 ### 57.86 58.25 2,200,549 63,661,882 ### ### ###
2023-Nov-01 Wed 60.79 60.79 ### 59 18.3 18.3 4.2
2023-Oct-31 Tue 60.53 ### ### 60.41 ### ### ###
2023-Oct-30 Mon 60.78 ### 60.55 ### 311,055 ### ### ### 0.0
2023-Oct-27 Fri 59.74 60.25 ### 59.5 ### ### 4.3
2010-Feb-17 Wed ### ### ### ### 0 0.0
2010-Feb-16 Tue ### ### ### ### 0 0.0
2010-Feb-15 Mon ### ### ### ### 0 0.0
2010-Feb-12 Fri ### ### ### ### 0 0.0
2010-Feb-11 Thu ### ### ### ### 0 0.0
2010-Feb-10 Wed 5.2 5.23 ### ### 1,118,482 ### 37.4 37.4 0.0
2010-Feb-09 Tue ### ### ### ### 809,671 0 ### ### 0.0
2010-Feb-08 Mon 5.28 5.29 5.24 5.26 933,640 ### ### ### 0.4
2010-Feb-05 Fri ### ### ### ### 339,081 0 ### ### 0.0
2010-Feb-04 Thu ### 5.2 ### ### ### ### 0.0
2010-Feb-03 Wed ### ### ### ### 352,887 0 ### ### 0.0
2010-Feb-02 Tue ### ### ### ### 72.9 72.9 0.0
2010-Feb-01 Mon 4.83 4.85 4.79 4.82 55.3 55.3 0.3
2010-Jan-29 Fri 4.87 ### 4.84 4.89 ### ### ###
2010-Jan-28 Thu 4.89 ### 4.87 ### 348,740 849,181 74.1 74.1 0.0
2010-Jan-27 Wed 4.87 ### 4.86 4.89 84.9 84.9 ###
2010-Jan-25 Mon 4.87 ### 4.87 ### 82,047 199,784 ### ### 0.0
2010-Jan-22 Fri 4.87 ### 4.86 ### ### ### 0.0
2010-Jan-21 Thu ### ### ### ### 86,127 0 82.3 82.3 0.0
2010-Jan-20 Wed 5.21 5.26 5.2 5.21 ### ### 0.4
2010-Jan-19 Tue ### ### ### ### 147,581 0 ### ### 0.0
2010-Jan-18 Mon ### ### ### ### 139,627 0 28.0 28.0 0.0
2010-Jan-15 Fri 5.2 5.2 ### ### ### ### 0.0
2010-Jan-14 Thu 5.21 5.28 5.21 5.27 ### ### ###
2010-Jan-13 Wed 5.23 ### 5.21 ### 70,847 184,556 81.9 81.9 0.0
2010-Jan-12 Tue ### ### ### ### 39.3 39.3 0.0
2010-Jan-11 Mon ### 5.45 ### 5.44 192,223 ### 76.6 76.6 0.4
2010-Jan-08 Fri ### ### ### ### 147,970 0 31.9 31.9 0.0
2010-Jan-07 Thu ### ### 5.25 ### 29.1 29.1 0.0
2010-Jan-06 Wed 5.29 ### 5.28 5.29 110,382 ### 65.6 65.6 0.4
2010-Jan-05 Tue ### ### 5.26 5.28 80,129 ### ### ### 0.4
2010-Jan-04 Mon ### ### 5.29 ### ### ### 0.0
2009-Dec-31 Thu ### ### 5.28 ### 64.1 64.1 0.0
2009-Dec-30 Wed ### ### ### ### ### ### 0.0
2009-Dec-29 Tue 5.45 5.45 ### ### 19,246 52,445 14.9 14.9 0.0
2009-Dec-24 Thu 5.43 5.5 5.42 5.45 33,476 182,778 67.3 67.3 ###
2009-Dec-23 Wed ### ### 5.29 ### 27,849 ### 26.1 26.1 0.0
2009-Dec-22 Tue ### ### 5.29 ### 74,056 195,878 ### ### 0.0
2009-Dec-21 Mon ### 5.41 ### ### 72.9 72.9 0.0
2009-Dec-18 Fri ### 5.44 ### ### 41,552 113,021 31.2 31.2 0.0
2009-Dec-17 Thu 5.59 ### 5.56 ### 736,146 2,046,485 69.4 69.4 0.0
2009-Dec-16 Wed 5.55 5.58 5.53 5.58 78.1 78.1 0.4
2009-Dec-15 Tue ### ### ### ### 69.3 69.3 0.0
2009-Dec-14 Mon ### ### 5.54 ### 118,479 328,186 73.2 73.2 0.0
2009-Dec-11 Fri ### ### ### ### 71.6 71.6 0.0
2009-Dec-10 Thu ### 5.7 ### ### ### ### 0.0
2009-Dec-09 Wed 5.55 5.55 5.51 5.52 70,453 ### ### ### 0.4
2009-Dec-08 Tue ### 5.7 ### ### ### ### 0.0
2009-Dec-07 Mon 5.75 5.75 5.52 ### ### ### 0.0
2009-Dec-04 Fri ### ### 5.8 5.82 171,321 ### ### ### 0.4
2009-Dec-03 Thu 6 ### ### ### 443,927 0 68.6 68.6 0.0
2009-Dec-02 Wed ### ### ### ### 76.8 76.8 0.0
2009-Dec-01 Tue 5.8 5.83 5.79 5.83 ### ### ###
2009-Nov-30 Mon 5.86 5.86 5.76 5.83 ### ### ###
2009-Nov-27 Fri 5.86 ### 5.86 ### 83.1 83.1 0.0
2009-Nov-26 Thu 5.85 5.89 5.84 5.89 346,574 2,032,656 ### ### ###
2009-Nov-25 Wed 5.75 5.8 5.72 5.8 ### ### 0.4
2009-Nov-24 Tue 5.79 5.8 5.7 5.74 37.8 37.8 0.4
2009-Nov-23 Mon 5.7 5.82 5.7 5.75 485,955 ### ### ### ###
2009-Nov-20 Fri 5.71 5.72 ### 5.72 71.9 71.9 0.4
2009-Nov-19 Thu ### ### ### ### 553,423 0 74.0 74.0 0.0
2009-Nov-18 Wed ### 5.7 ### ### 383,543 ### ### ### 0.0
2009-Nov-17 Tue 5.56 5.58 5.53 5.54 47.1 47.1 0.4
2009-Nov-16 Mon 5.43 5.5 5.43 5.5 491,550 2,686,320 76.4 76.4 0.4
2009-Nov-13 Fri ### 5.4 ### ### ### ### 0.0
2009-Nov-12 Thu 5.47 5.5 5.45 5.45 39.3 39.3 ###
2009-Nov-11 Wed 5.4 5.4 ### ### 35.9 35.9 0.0
2009-Nov-10 Tue 5.4 5.42 ### ### 34.8 34.8 0.0
2009-Nov-09 Mon 5.21 ### 5.21 ### 162,728 ### ### ### 0.0
2009-Nov-06 Fri ### 5.22 ### ### 63.1 63.1 0.0
2009-Nov-05 Thu ### 5.24 ### ### 43.7 43.7 0.0
2009-Nov-04 Wed ### ### ### ### 266,120 0 ### ### 0.0
2009-Nov-03 Tue 4.88 4.89 4.82 4.85 33.0 33.0 ###
2009-Nov-02 Mon 4.76 4.87 4.76 4.85 ### ### ###
2009-Oct-30 Fri ### 4.76 ### 4.75 76.5 76.5 ###
2009-Oct-29 Thu ### ### 4.54 4.57 36.9 36.9 ###
2009-Oct-28 Wed ### 4.76 ### 4.72 23,876 56,824 ### ### 0.3
2009-Oct-27 Tue 4.78 4.78 ### 4.7 170,375 ### 34.6 34.6 0.3
2009-Oct-26 Mon ### ### 4.88 4.89 ### ### ###
2009-Oct-23 Fri ### ### ### ### 37,642 0 ### ### 0.0
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed 5 ### ### ### 72,759 0 ### ### 0.0
2009-Oct-20 Tue ### ### ### ### 85,021 0 ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 49,653 0 ### ### 0.0
2009-Oct-16 Fri ### ### ### ### 28.9 28.9 0.0
2009-Oct-15 Thu 5.28 5.28 ### ### 24.1 24.1 0.0
2009-Oct-14 Wed 5.21 ### 5.21 5.28 106,082 276,343 70.0 70.0 0.4
2009-Oct-13 Tue ### ### ### ### 57,646 0 ### ### 0.0
2009-Oct-12 Mon 5.23 5.26 5.2 5.2 ### ### ###
2009-Oct-09 Fri 5.24 5.29 ### ### 140,728 372,225 29.4 29.4 0.0
2009-Oct-08 Thu 5.29 5.29 5.23 5.25 74,149 390,023 24.7 24.7 0.4
2009-Oct-07 Wed 5.2 5.2 ### ### 152,087 395,426 28.6 28.6 0.0
2009-Oct-06 Tue ### ### ### ### ### ### 0.0
2009-Oct-05 Mon ### ### 4.86 4.86 88,070 ### 31.3 31.3 0.3
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 54,287 0 36.0 36.0 0.0
2009-Sep-30 Wed ### ### ### ### 23.4 23.4 0.0
2009-Sep-29 Tue ### ### ### ### 46,841 0 ### ### 0.0
2009-Sep-28 Mon ### ### ### ### ### ### 0.0
2009-Sep-25 Fri ### ### ### ### 28.9 28.9 0.0
2009-Sep-24 Thu ### ### 5 ### 72,079 ### ### ### 0.0
2009-Sep-23 Wed 5.25 5.25 ### 5.2 ### ### ###
2009-Sep-22 Tue ### ### ### ### 29.8 29.8 0.0
2009-Sep-21 Mon 5.23 5.23 ### ### 68,153 178,220 ### ### 0.0
2009-Sep-18 Fri ### ### 5.25 5.25 133,724 351,025 27.0 27.0 0.4
2009-Sep-17 Thu 5.46 5.48 5.41 5.45 136,089 ### 33.6 33.6 ###
2009-Sep-16 Wed ### 5.49 ### 5.49 ### ### 0.4
2009-Sep-15 Tue ### ### ### ### 61,681 0 33.1 33.1 0.0
2009-Sep-14 Mon 5.46 5.48 ### ### ### ### 0.0
2009-Sep-11 Fri ### 5.44 ### 5.4 ### ### 0.4
2009-Sep-10 Thu 5.25 ### 5.25 ### 167,071 ### ### ### 0.0
2009-Sep-09 Wed 5.4 5.45 ### ### 37.2 37.2 0.0
2009-Sep-08 Tue 5.4 5.52 ### 5.46 70.0 70.0 ###
2009-Sep-07 Mon 5.5 5.51 5.25 ### 15.2 15.2 0.0
2009-Sep-04 Fri 5.53 5.74 5.46 5.48 199,870 1,119,272 ### ### ###
2009-Sep-03 Thu ### 5.58 5.26 5.47 269,722 ### ### ### ###
2009-Sep-02 Wed ### ### ### ### ### ### 0.0
2009-Sep-01 Tue 4.88 ### 4.83 4.85 ### ### ###
2009-Aug-31 Mon 4.82 ### 4.82 4.88 87,589 211,089 78.2 78.2 0.3
2009-Aug-28 Fri 4.8 4.8 4.76 4.79 ### ### 0.3
2009-Aug-27 Thu 4.85 4.85 4.78 4.8 ### ### 0.3
2009-Aug-26 Wed 4.84 4.88 4.77 4.77 ### ### ###
2009-Aug-25 Tue 4.83 4.83 4.74 4.75 ### ### ###
2009-Aug-24 Mon 4.77 ### 4.77 ### 84.6 84.6 0.0
2009-Aug-21 Fri 4.83 4.83 4.74 4.77 40.7 40.7 ###
2009-Aug-20 Thu 4.87 4.87 4.74 4.83 23,284 111,879 ### ### 0.3
2009-Aug-19 Wed 4.78 4.8 4.74 4.75 14,957 71,344 ### ### ###
2009-Aug-18 Tue ### ### 4.72 4.78 65,875 ### ### ### ###
2009-Aug-17 Mon ### ### ### ### ### ### 0.0
2009-Aug-14 Fri ### ### 4.88 ### 17,128 ### ### ### 0.0
2009-Aug-13 Thu 4.85 4.89 4.81 4.82 23,559 ### ### ### 0.3
2009-Aug-12 Wed 4.82 4.87 4.8 4.85 70.9 70.9 ###
2009-Aug-11 Tue ### ### 4.86 4.88 27,554 66,956 ### ### 0.3
2009-Aug-10 Mon ### 5 ### ### 74.0 74.0 0.0
2009-Aug-07 Fri ### ### ### ### 22.9 22.9 0.0
2009-Aug-06 Thu ### ### ### ### ### ### 0.0
2009-Aug-05 Wed ### ### ### ### ### ### 0.0
2009-Aug-04 Tue ### ### ### ### 21,242 0 ### ### 0.0
2009-Aug-03 Mon ### 5 ### ### 47,586 ### ### ### 0.0
2009-Jul-31 Fri 4.83 4.85 4.8 4.8 38,952 187,943 ### ### 0.3
2009-Jul-30 Thu 4.83 4.85 4.76 4.81 71,777 344,888 27.1 27.1 ###
2009-Jul-29 Wed ### ### 4.81 4.83 75,250 180,976 17.7 17.7 0.3
2009-Jul-28 Tue ### ### ### ### 45,040 0 ### ### 0.0
2009-Jul-27 Mon ### ### ### ### 15,123 0 70.0 70.0 0.0
2009-Jul-24 Fri ### ### ### ### ### ### 0.0
2009-Jul-23 Thu ### ### ### ### 17,570 0 66.4 66.4 0.0
2009-Jul-22 Wed ### ### ### ### 25,147 0 ### ### 0.0
2009-Jul-21 Tue ### ### ### ### 74.1 74.1 0.0
2009-Jul-20 Mon ### ### 5 ### 17,557 ### ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 33.1 33.1 0.0
2009-Jul-16 Thu ### ### ### ### ### ### 0.0
2009-Jul-15 Wed ### ### 4.86 4.88 29,021 70,521 13.1 13.1 0.3
2009-Jul-14 Tue ### ### ### ### 15,277 0 ### ### 0.0
2009-Jul-13 Mon 4.87 ### 4.87 ### 16,243 39,551 85.1 85.1 0.0
2009-Jul-10 Fri ### ### 4.86 ### 26.8 26.8 0.0
2009-Jul-09 Thu ### ### 4.8 ### ### ### 0.0
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue 5 5 ### ### 34.0 34.0 0.0
2009-Jul-06 Mon ### ### ### ### 20,559 0 ### ### 0.0
2009-Jul-03 Fri ### ### ### ### ### ### 0.0
2009-Jul-02 Thu ### ### ### ### 75.5 75.5 0.0
2009-Jul-01 Wed ### ### ### ### 31,650 0 ### ### 0.0
2009-Jun-30 Tue 5.22 5.23 ### 5.2 38,543 100,789 ### ### ###
2009-Jun-29 Mon ### ### ### ### 55,875 0 ### ### 0.0
2009-Jun-26 Fri 5.27 ### 5.27 5.27 59,684 ### 69.2 69.2 ###
2009-Jun-25 Thu 5.25 ### 5.2 5.24 ### ### 0.4
2009-Jun-24 Wed ### 5.2 ### ### ### ### 0.0
2009-Jun-23 Tue ### ### ### ### 22,228 0 45.7 45.7 0.0
2009-Jun-22 Mon 5.2 5.24 ### 5.24 80.9 80.9 0.4
2009-Jun-19 Fri 5.21 5.58 5.2 5.25 ### ### 0.4
2009-Jun-18 Thu 5.22 5.25 5.2 5.25 141,525 ### 77.1 77.1 0.4
2009-Jun-17 Wed 5.22 5.27 5.2 5.22 155,340 ### 76.4 76.4 0.4
2009-Jun-16 Tue 5.25 5.25 ### ### 36.8 36.8 0.0
2009-Jun-15 Mon ### 5.4 5.2 5.25 34.8 34.8 0.4
2009-Jun-12 Fri 5.45 5.45 ### ### ### ### 0.0
2009-Jun-11 Thu 5.57 5.57 ### 5.5 74,756 ### ### ### 0.4
2009-Jun-10 Wed 5.75 5.75 5.45 5.55 15.0 15.0 ###
2009-Jun-09 Tue 5.74 5.74 ### 5.74 29,957 85,976 ### ### 0.4
2009-Jun-05 Fri 5.8 6 5.8 ### 84.2 84.2 0.0
2009-Jun-04 Thu ### ### 5.79 5.8 51,259 ### ### ### 0.4
2009-Jun-03 Wed 6 ### ### ### ### ### 0.0
2009-Jun-02 Tue ### ### ### 6 65,879 0 ### ### 0.4
2009-Jun-01 Mon ### 6.24 ### 6.24 79.5 79.5 0.4
2009-May-29 Fri ### ### 5.8 ### 53,558 ### ### ### 0.0
2009-May-28 Thu 5.75 ### 5.72 5.78 38,379 ### ### ### 0.4
2009-May-27 Wed 5.89 ### 5.89 ### 36,042 106,143 ### ### 0.0
2009-May-26 Tue ### ### 5.89 ### ### ### 0.0
2009-May-25 Mon 5.88 ### 5.88 ### ### ### 0.0
2009-May-22 Fri ### ### 5.89 5.89 36.0 36.0 ###
2009-May-21 Thu 5.76 5.88 5.76 5.81 74,888 435,848 74.2 74.2 ###
2009-May-20 Wed ### 5.72 ### 5.7 79.3 79.3 0.4
2009-May-19 Tue ### ### 5.55 ### 31.9 31.9 0.0
2009-May-18 Mon ### ### 5.56 5.56 35.8 35.8 0.4
2009-May-15 Fri 5.75 5.75 ### ### ### ### 0.0
2009-May-14 Thu 5.78 5.78 ### 5.76 13,749 ### 45.4 45.4 ###
2009-May-13 Wed 5.56 5.8 5.56 5.8 60,344 342,753 ### ### 0.4
2009-May-12 Tue ### ### 5.51 5.59 57,246 ### ### ### ###
2009-May-11 Mon ### 5.7 ### ### 61,473 ### 69.6 69.6 0.0
2009-May-08 Fri 5.56 ### 5.56 5.59 43,656 ### 64.3 64.3 ###
2009-May-07 Thu ### ### 5.51 5.56 ### ### 0.4
2009-May-06 Wed 5.55 5.55 5.4 5.5 39,280 215,058 ### ### 0.4
2009-May-05 Tue 5.52 ### 5.52 5.55 20,921 57,741 ### ### ###
2009-May-04 Mon 5.4 5.4 ### ### ### ### 0.0
2009-May-01 Fri ### ### 5.47 5.5 22.3 22.3 0.4
2009-Apr-30 Thu 5.73 5.73 5.57 ### ### ### 0.0
2009-Apr-29 Wed 5.76 5.79 5.59 5.76 31,356 ### 64.1 64.1 ###
2009-Apr-28 Tue 5.82 5.88 5.75 5.78 30.0 30.0 0.4
2009-Apr-27 Mon 5.7 5.72 ### ### 75,185 215,029 ### ### 0.0
2009-Apr-24 Fri 5.5 5.55 5.42 5.53 ### ### ###
2009-Apr-23 Thu 5.4 5.55 ### 5.47 73.5 73.5 ###
2009-Apr-22 Wed 5.51 5.53 ### 5.4 45,542 125,923 23.7 23.7 0.4
2009-Apr-21 Tue 5.53 5.72 5.5 5.54 82,877 ### 74.3 74.3 0.4
2009-Apr-20 Mon ### ### ### 5.27 ### ### ###
2009-Apr-17 Fri ### ### 5.5 5.53 24.5 24.5 ###
2009-Apr-16 Thu 5.79 5.85 5.72 5.72 22.7 22.7 0.4
2009-Apr-15 Wed ### ### 5.7 ### 23,271 66,322 ### ### 0.0
2009-Apr-14 Tue 5.89 6 5.81 5.85 63,653 375,870 ### ### 0.4
2009-Apr-09 Thu 6 ### ### 6 52,028 0 63.2 63.2 0.4
2009-Apr-08 Wed ### ### ### ### ### ### 0.0
2009-Apr-07 Tue ### ### ### 6 107,348 0 80.4 80.4 0.4
2009-Apr-06 Mon 6.25 6.25 ### ### 47,420 148,187 ### ### 0.0
2009-Apr-03 Fri ### ### 6.2 6.56 24.3 24.3 0.5
2009-Apr-02 Thu 6.77 6.79 ### 6.72 23.1 23.1 0.5
2009-Apr-01 Wed ### ### ### ### 11.0 11.0 0.0
2009-Mar-31 Tue 6.5 6.78 6.5 6.77 ### ### ###
2009-Mar-30 Mon 6.54 6.75 6.46 6.74 88,641 585,473 85.1 85.1 ###
2009-Mar-27 Fri ### ### 6.56 ### ### ### 0.0
2009-Mar-26 Thu 6.5 6.5 6.45 6.46 288,042 1,865,071 ### ### ###
2009-Mar-25 Wed 6.21 6.29 ### 6.25 ### ### ###
2009-Mar-24 Tue 6.26 6.26 6.21 6.23 44,076 ### 33.5 33.5 0.4
2009-Mar-23 Mon 6.23 6.44 ### ### ### ### 0.0
2009-Mar-20 Fri 6.21 6.23 ### 6.2 ### ### 0.4
2009-Mar-19 Thu 5.82 ### 5.82 5.88 76,528 ### ### ### 0.4
2009-Mar-18 Wed ### ### ### 5.5 114,571 0 20.9 20.9 0.4
2009-Mar-17 Tue 5.89 5.89 5.75 5.77 13,629 79,320 16.7 16.7 0.4
2009-Mar-16 Mon 5.73 ### 5.73 5.8 69.6 69.6 0.4
2009-Mar-13 Fri 5.8 ### 5.51 5.88 ### ### 0.4
2009-Mar-12 Thu ### ### ### 5.7 ### ### 0.4
2009-Mar-11 Wed 5.87 5.87 5.4 5.5 97,541 549,643 ### ### 0.4
2009-Mar-10 Tue 5.84 ### 5.84 5.87 195,122 569,756 ### ### ###
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri ### ### ### ### 75.2 75.2 0.0
2009-Mar-05 Thu ### ### 6 ### 65,655 ### 73.5 73.5 0.0
2009-Mar-04 Wed ### 6.21 ### ### 15,450 47,972 ### ### 0.0
2009-Mar-03 Tue ### ### 6 ### 72,226 216,678 12.9 12.9 0.0
2009-Mar-02 Mon 6.2 6.8 6.2 6.53 94.4 94.4 ###
2009-Feb-27 Fri ### 6.26 ### 6.2 73.8 73.8 0.4
2009-Feb-26 Thu 6.2 6.2 ### 6.2 32,649 ### ### ### 0.4
2009-Feb-25 Wed 6.28 6.28 ### 6.25 24,654 ### ### ### ###
2009-Feb-24 Tue ### 6.75 6.57 ### ### ### 0.0
2009-Feb-23 Mon 6.72 6.8 ### 6.76 ### ### 0.5
2009-Feb-20 Fri 6.49 6.49 ### 6.4 ### ### 0.5
2009-Feb-19 Thu ### ### 6.27 6.59 54,156 169,779 ### ### ###
2009-Feb-18 Wed ### 6.7 6.56 ### 86,121 570,982 33.8 33.8 0.0
2009-Feb-17 Tue 6.22 6.5 6.22 6.5 52,743 335,445 ### ### 0.5
2009-Feb-16 Mon 6.42 6.45 6.25 6.25 18,522 ### ### ### ###
2009-Feb-13 Fri 6.4 6.5 6.4 6.45 122,944 792,988 ### ### ###
2009-Feb-12 Thu 6.41 6.44 ### 6.4 54,920 176,842 26.8 26.8 0.5
2009-Feb-11 Wed ### ### ### ### 9,557 0 67.0 67.0 0.0
2009-Feb-10 Tue ### ### 6 ### 4,446 ### ### ### 0.0
2009-Feb-09 Mon ### ### ### ### 17.3 17.3 0.0
2009-Feb-06 Fri ### ### 6.26 6.26 ### ### 0.4
2009-Feb-05 Thu ### ### 6.2 ### 48,529 ### 32.8 32.8 0.0
2009-Feb-04 Wed ### ### ### ### 51,280 0 ### ### 0.0
2009-Feb-03 Tue 6.25 6.25 ### 6.25 32,227 ### ### ### ###
2009-Feb-02 Mon 6.2 6.5 6.2 ### 40,788 ### ### ### 0.0
2009-Jan-30 Fri ### ### ### ### 88.7 88.7 0.0
2009-Jan-29 Thu 5.8 5.8 ### 5.79 215,776 625,750 37.2 37.2 ###
2009-Jan-28 Wed 6.29 6.29 ### ### 264,545 ### 15.9 15.9 0.0
2009-Jan-27 Tue 6.52 ### 6.5 6.59 ### ### ###
2009-Jan-23 Fri ### ### ### ### 86.5 86.5 0.0
2009-Jan-22 Thu ### ### ### ### 74,556 0 ### ### 0.0
2009-Jan-21 Wed 6 ### ### ### 103,781 0 ### ### 0.0
2009-Jan-20 Tue 5.59 ### 5.46 ### ### ### 0.0
2009-Jan-19 Mon 5.57 ### ### 5.46 7,227 0 27.5 27.5 ###
2009-Jan-16 Fri 5.53 ### 5.5 5.57 ### ### 0.4
2009-Jan-15 Thu ### 5.44 5.29 5.42 76,120 408,383 ### ### 0.4
2009-Jan-14 Wed ### ### 5.27 ### 23,950 ### 72.2 72.2 0.0
2009-Jan-13 Tue 5.2 ### 5.2 5.25 77.3 77.3 0.4
2009-Jan-12 Mon ### 5.4 5.26 5.26 29.3 29.3 0.4
2009-Jan-09 Fri 5.23 ### 5.23 ### 37,881 99,058 ### ### 0.0
2009-Jan-08 Thu 5 ### ### ### 19,647 0 34.4 34.4 0.0
2009-Jan-07 Wed 5.47 5.47 5.42 5.47 64.8 64.8 ###
2009-Jan-06 Tue 5.53 5.53 ### 5.48 23.9 23.9 ###
2009-Jan-05 Mon 5.75 5.75 5.58 ### 26,459 ### 29.9 29.9 0.0
2009-Jan-02 Fri 5.71 5.8 ### 5.8 ### ### 0.4
2008-Dec-31 Wed 5.72 5.75 ### ### 6,976 20,056 ### ### 0.0
2008-Dec-30 Tue 5.77 5.87 5.74 5.8 ### ### 0.4
2008-Dec-29 Mon 5.48 5.74 5.48 5.74 92,648 519,755 87.1 87.1 0.4
2008-Dec-24 Wed ### 5.48 ### 5.48 9,852 ### 93.1 93.1 ###
2008-Dec-23 Tue 5.4 5.58 5.2 5.48 13,675 ### 79.3 79.3 ###
2008-Dec-22 Mon 5.55 ### 5.45 5.59 13,458 36,673 79.6 79.6 ###
2008-Dec-19 Fri 5.55 5.55 5.45 5.51 30.2 30.2 ###
2008-Dec-18 Thu ### 5.7 5.4 ### ### ### 0.0
2008-Dec-17 Wed 5.71 5.71 ### 5.7 ### ### 0.4
2008-Dec-16 Tue 5.58 ### 5.58 ### 70,348 196,270 77.6 77.6 0.0
2008-Dec-15 Mon ### ### 5.25 ### 174,526 ### 69.3 69.3 0.0
2008-Dec-12 Fri 5.21 5.27 5 ### 113,153 581,040 ### ### 0.0
2008-Dec-11 Thu ### ### ### 5.21 242,920 0 ### ### 0.4
2008-Dec-10 Wed 4.84 5 4.84 5 33,489 ### 81.9 81.9 0.4
2008-Dec-09 Tue 4.7 4.7 4.47 4.56 21.0 21.0 0.3
2008-Dec-08 Mon 4.7 4.71 ### ### 5,785 13,623 ### ### 0.0
2008-Dec-05 Fri 4.7 4.73 ### ### 34.0 34.0 0.0
2008-Dec-04 Thu 4.7 4.7 4.59 ### 37.3 37.3 0.0
2008-Dec-03 Wed ### 5 ### ### 39.1 39.1 0.0
2008-Dec-02 Tue 4.59 4.74 4.58 ### 80.1 80.1 0.0
2008-Dec-01 Mon 5 ### ### ### ### ### 0.0
2008-Nov-28 Fri 5 ### ### 5 75,946 0 66.2 66.2 0.4
2008-Nov-27 Thu 4.83 5.24 4.83 ### 83.8 83.8 0.0
2008-Nov-26 Wed 4.8 4.87 4.8 4.86 83,025 401,425 81.8 81.8 0.3
2008-Nov-25 Tue 4.71 4.79 4.55 4.79 ### ### 0.3
2008-Nov-24 Mon 4.51 4.59 4.47 4.48 ### ### ###
2008-Nov-21 Fri 3.7 3.8 3.7 3.8 ### ### ###
2008-Nov-20 Thu ### ### ### 3.47 30.2 30.2 0.2
2008-Nov-19 Wed 3.55 ### 3.55 ### 94,821 ### ### ### 0.0
2008-Nov-18 Tue ### ### 3.52 3.55 75,656 133,154 ### ### ###
2008-Nov-17 Mon 3.85 3.85 ### ### 96,180 185,146 ### ### 0.0
2008-Nov-14 Fri 3.75 ### 3.75 3.85 ### ### 0.3
2008-Nov-13 Thu 3.79 3.79 3.55 ### 80,049 293,779 21.4 21.4 0.0
2008-Nov-12 Wed ### ### 3.5 ### 33.6 33.6 0.0
2008-Nov-11 Tue 4 ### 4 ### ### ### 0.0
2008-Nov-10 Mon 3.78 4 3.78 3.89 6,684 ### ### ### 0.3
2008-Nov-07 Fri 3.85 4 3.85 3.88 3,649 14,322 ### ### 0.3
2008-Nov-06 Thu ### ### 3.87 ### 84.7 84.7 0.0
2008-Nov-05 Wed ### 4.26 ### ### ### ### 0.0
2008-Nov-04 Tue ### 4 ### 4 7,325 14,650 ### ### 0.3
2008-Nov-03 Mon ### ### ### ### 13.1 13.1 0.0
2008-Oct-31 Fri ### ### ### ### 109,789 0 69.7 69.7 0.0
2008-Oct-30 Thu ### ### 3.8 3.85 22.6 22.6 0.3
2008-Oct-29 Wed ### ### ### 3.86 98,577 0 91.3 91.3 0.3
2008-Oct-28 Tue 3.4 3.55 3.4 3.43 ### ### 0.2
2008-Oct-27 Mon 3.76 3.8 3.7 3.78 47,570 178,387 ### ### 0.3
2008-Oct-24 Fri ### ### ### 3.52 43.9 43.9 ###
2008-Oct-23 Thu 4 4 ### 3.75 ### ### 0.3
2008-Oct-22 Wed 4 4.27 4 4.22 ### ### ###
2008-Oct-21 Tue ### 4.45 ### 4.4 192,358 ### 70.2 70.2 0.3
2008-Oct-20 Mon ### ### 3.87 ### 34.4 34.4 0.0
2008-Oct-17 Fri 4.29 ### ### ### 91,826 0 ### ### 0.0
2008-Oct-16 Thu ### ### 4.5 4.52 30,858 ### 42.5 42.5 0.3
2008-Oct-15 Wed 4.75 4.75 ### ### 26.2 26.2 0.0
2008-Oct-14 Tue 5 5 4.58 4.77 23,222 ### 17.5 17.5 ###
2008-Oct-13 Mon 4.88 ### 4.58 ### ### ### 0.0
2008-Oct-10 Fri ### ### 4.8 5 113,045 ### ### ### 0.4
2008-Oct-09 Thu 5.2 5.42 ### 5.2 ### ### ###
2008-Oct-08 Wed 4.72 4.72 4.44 4.5 ### ### ###
2008-Oct-07 Tue 4.5 4.8 4.5 4.79 ### ### 0.3
2008-Oct-06 Mon ### ### 4.5 4.54 18,125 40,781 ### ### 0.3
2008-Oct-03 Fri 4.51 4.84 4.44 4.54 ### ### 0.3
2008-Oct-02 Thu 4.75 ### 4.75 4.88 ### ### 0.3
2008-Oct-01 Wed 4.85 ### 4.75 4.88 78,748 187,026 75.5 75.5 0.3
2008-Sep-30 Tue ### ### 4.82 ### 24.5 24.5 0.0
2008-Sep-29 Mon 5 5 ### ### 38.3 38.3 0.0
2008-Sep-26 Fri 5 ### 4.89 ### 42,580 ### ### ### 0.0
2008-Sep-25 Thu ### ### ### ### 31,725 0 ### ### 0.0
2008-Sep-24 Wed ### ### ### ### 24.6 24.6 0.0
2008-Sep-23 Tue 5.21 5.27 ### ### 113,221 ### 31.6 31.6 0.0
2008-Sep-22 Mon ### ### ### ### 22,146 0 ### ### 0.0
2008-Sep-19 Fri ### 5.25 4.88 ### 347,452 1,759,844 13.5 13.5 0.0
2008-Sep-18 Thu ### ### ### 5.47 207,426 0 ### ### ###
2008-Sep-17 Wed 4.89 ### 4.72 ### 91,574 ### 82.8 82.8 0.0
2008-Sep-16 Tue 4.7 4.83 ### 4.83 17,082 41,253 82.8 82.8 0.3
2008-Sep-15 Mon 4.79 ### 4.79 ### 48,529 116,226 ### ### 0.0
2008-Sep-12 Fri ### ### ### ### 71,170 0 ### ### 0.0
2008-Sep-11 Thu ### 4.74 4.56 4.72 ### ### 0.3
2008-Sep-10 Wed ### ### 4.49 4.55 60,478 135,773 ### ### 0.3
2008-Sep-09 Tue ### ### 4.83 4.87 65,555 ### ### ### 0.3
2008-Sep-08 Mon ### ### ### ### 42,443 0 73.2 73.2 0.0
2008-Sep-05 Fri ### 5 ### 5 81.1 81.1 0.4
2008-Sep-04 Thu ### ### 4.87 ### 55,778 ### ### ### 0.0
2008-Sep-03 Wed ### ### ### ### 329,644 0 37.6 37.6 0.0
2008-Sep-02 Tue 5.28 5.28 ### 5.26 19,851 ### ### ### 0.4
2008-Sep-01 Mon 5.21 ### ### 5.21 67.5 67.5 0.4
2008-Aug-29 Fri ### 5.2 ### ### ### ### 0.0
2008-Aug-28 Thu 5.21 5.23 ### ### ### ### 0.0
2008-Aug-27 Wed ### ### ### ### 62,955 0 29.6 29.6 0.0
2008-Aug-26 Tue ### ### ### ### 70,546 0 65.4 65.4 0.0
2008-Aug-25 Mon ### ### ### ### 50,081 0 ### ### 0.0
2008-Aug-22 Fri ### ### ### ### ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 76.0 76.0 0.0
2008-Aug-20 Wed 4.85 ### 4.85 ### ### ### 0.0
2008-Aug-19 Tue 4.79 4.84 4.76 4.8 80.4 80.4 0.3
2008-Aug-18 Mon 4.8 4.84 4.78 4.78 32.4 32.4 ###
2008-Aug-15 Fri ### ### 4.89 4.89 25,276 ### 31.2 31.2 ###
2008-Aug-14 Thu ### ### ### ### 93,457 0 66.2 66.2 0.0
2008-Aug-13 Wed 4.81 4.84 4.77 4.83 ### ### 0.3
2008-Aug-12 Tue 4.7 4.7 ### ### 36,751 ### ### ### 0.0
2008-Aug-11 Mon 4.86 4.89 4.84 4.88 260,628 1,267,955 ### ### 0.3
2008-Aug-08 Fri 4.89 ### 4.88 ### 114,988 280,570 67.5 67.5 0.0
2008-Aug-07 Thu 4.85 ### 4.85 4.88 74.2 74.2 0.3
2008-Aug-06 Wed ### ### 4.71 4.73 ### ### 0.3
2008-Aug-05 Tue ### ### ### ### 95,421 0 ### ### 0.0
2008-Aug-04 Mon 5 ### 5 ### 2,571 6,427 86.8 86.8 0.0
2008-Aug-01 Fri ### ### ### ### ### ### 0.0
2008-Jul-31 Thu ### ### ### ### 23.5 23.5 0.0
2008-Jul-30 Wed ### ### ### ### 78.1 78.1 0.0
2008-Jul-29 Tue ### ### ### ### ### ### 0.0
2008-Jul-28 Mon ### ### ### ### 78.9 78.9 0.0
2008-Jul-25 Fri ### ### ### ### ### ### 0.0
2008-Jul-24 Thu ### ### 4.81 4.84 ### ### 0.3
2008-Jul-23 Wed 5 ### 5 ### 68.3 68.3 0.0
2008-Jul-22 Tue ### ### ### ### 11,176 0 72.2 72.2 0.0
2008-Jul-21 Mon ### ### ### ### 9,371 0 ### ### 0.0
2008-Jul-18 Fri ### ### ### ### 11,870 0 ### ### 0.0
2008-Jul-17 Thu ### ### ### ### 45,156 0 ### ### 0.0
2008-Jul-16 Wed 5.23 5.25 5.2 5.25 32,928 172,048 ### ### 0.4
2008-Jul-15 Tue ### ### 5.29 5.29 45.0 45.0 0.4
2008-Jul-14 Mon 5.27 ### 5.27 ### 45,981 121,159 82.1 82.1 0.0
2008-Jul-11 Fri ### ### ### ### 23,579 0 73.1 73.1 0.0
2008-Jul-10 Thu 5 5 ### ### 13,459 33,647 31.7 31.7 0.0
2008-Jul-09 Wed ### ### ### ### ### ### 0.0
2008-Jul-08 Tue ### ### ### ### 62,975 0 ### ### 0.0
2008-Jul-07 Mon 5.22 5.22 ### ### 24,029 ### 33.9 33.9 0.0
2008-Jul-04 Fri 5.2 5.2 ### ### 23,046 ### 27.5 27.5 0.0
2008-Jul-03 Thu ### ### 5.2 5.2 45,254 ### ### ### ###
2008-Jul-02 Wed 5.56 ### 5.55 ### 91,353 ### ### ### 0.0
2008-Jul-01 Tue 5.48 5.48 ### ### 29,440 ### 28.4 28.4 0.0
2008-Jun-30 Mon 5.44 5.5 ### 5.42 ### ### 0.4
2008-Jun-27 Fri ### 5.49 ### ### ### ### 0.0
2008-Jun-26 Thu 5.25 5.29 5.21 5.23 ### ### ###
2008-Jun-25 Wed 5.22 ### 5.2 ### 70,776 ### ### ### 0.0
2008-Jun-24 Tue ### 5.2 ### 5.2 115,921 ### 73.5 73.5 ###
2008-Jun-23 Mon ### ### ### ### 77.6 77.6 0.0
2008-Jun-20 Fri ### ### ### ### ### ### 0.0
2008-Jun-19 Thu ### ### ### ### ### ### 0.0
2008-Jun-18 Wed ### ### ### ### 25,083 0 32.7 32.7 0.0
2008-Jun-17 Tue ### ### ### ### 152,241 0 ### ### 0.0
2008-Jun-16 Mon ### ### ### ### 42.8 42.8 0.0
2008-Jun-13 Fri ### ### ### ### ### ### 0.0
2008-Jun-12 Thu ### 5 ### 5 78,948 197,370 ### ### 0.4
2008-Jun-11 Wed 5 5 4.86 5 48,742 ### ### ### 0.4
2008-Jun-10 Tue ### ### 4.85 ### 204,022 494,753 45.8 45.8 0.0
2008-Jun-06 Fri ### ### ### ### 131,189 0 72.2 72.2 0.0
2008-Jun-05 Thu 4.89 4.89 4.81 4.85 ### ### ###
2008-Jun-04 Wed ### ### 4.8 4.89 50,029 ### ### ### ###
2008-Jun-03 Tue ### ### ### ### 69,540 0 41.3 41.3 0.0
2008-Jun-02 Mon ### ### 4.88 ### 47,740 116,485 73.2 73.2 0.0
2008-May-30 Fri 4.8 4.83 4.8 4.82 66.9 66.9 0.3
2008-May-29 Thu ### 5 ### 5 89,377 223,442 ### ### 0.4
2008-May-28 Wed ### ### ### ### 18,081 0 ### ### 0.0
2008-May-27 Tue ### ### ### ### 79.1 79.1 0.0
2008-May-26 Mon ### ### 5 ### 60,423 151,057 36.6 36.6 0.0
2008-May-23 Fri ### ### 5 ### ### ### 0.0
2008-May-22 Thu ### ### ### ### 59,977 0 ### ### 0.0
2008-May-21 Wed ### ### ### ### ### ### 0.0
2008-May-20 Tue ### ### ### ### 74.2 74.2 0.0
2008-May-19 Mon ### 5.2 ### ### 104,572 271,887 76.2 76.2 0.0
2008-May-16 Fri ### ### ### ### 40,578 0 75.8 75.8 0.0
2008-May-15 Thu 4.78 4.82 4.76 4.82 69.8 69.8 0.3
2008-May-14 Wed 4.75 4.78 4.75 4.75 20,949 99,821 65.8 65.8 ###
2008-May-13 Tue 4.85 4.85 4.72 4.78 23,384 ### 26.5 26.5 ###
2008-May-12 Mon ### ### 4.8 ### ### ### 0.0
2008-May-09 Fri ### 5 ### ### 23,374 ### 73.7 73.7 0.0
2008-May-08 Thu 4.83 4.87 4.74 4.8 47,657 ### ### ### 0.3
2008-May-07 Wed 4.79 4.86 4.79 4.83 ### ### 0.3
2008-May-06 Tue 4.79 4.79 4.75 4.77 9,375 ### 31.4 31.4 ###
2008-May-05 Mon 4.71 4.83 4.71 4.72 67.3 67.3 0.3
2008-May-02 Fri 4.7 4.7 4.57 4.57 ### ### ###
2008-May-01 Thu ### 4.76 ### ### ### ### 0.0
2008-Apr-30 Wed ### ### 4.53 ### 34,057 ### ### ### 0.0
2008-Apr-29 Tue 4.75 4.75 ### 4.73 26,350 62,581 35.6 35.6 0.3
2008-Apr-28 Mon 4.85 4.85 4.79 4.84 33,078 ### 36.5 36.5 0.3
2008-Apr-24 Thu ### 4.77 ### 4.74 77.0 77.0 0.3
2008-Apr-23 Wed 4.73 4.79 4.72 4.77 32,123 152,744 ### ### ###
2008-Apr-22 Tue 4.86 4.86 4.75 4.84 37.6 37.6 0.3
2008-Apr-21 Mon ### ### ### ### 35,274 0 23.7 23.7 0.0
2008-Apr-18 Fri ### ### ### ### 17,928 0 71.8 71.8 0.0
2008-Apr-17 Thu ### ### ### ### 69,577 0 ### ### 0.0
2008-Apr-16 Wed 4.83 ### 4.83 ### 21,481 51,876 ### ### 0.0
2008-Apr-15 Tue 4.8 ### 4.8 4.85 ### ### ###
2008-Apr-14 Mon 4.89 ### 4.89 4.89 74.8 74.8 ###
2008-Apr-11 Fri ### ### ### ### ### ### 0.0
2008-Apr-10 Thu ### ### ### ### 30,582 0 ### ### 0.0
2008-Apr-09 Wed ### ### ### ### ### ### 0.0
2008-Apr-08 Tue ### ### ### ### 19,124 0 32.2 32.2 0.0
2008-Apr-07 Mon ### ### ### ### 73.3 73.3 0.0
2008-Apr-04 Fri ### ### ### ### 17,244 0 ### ### 0.0
2008-Apr-03 Thu ### ### 5 ### 69,750 174,375 ### ### 0.0
2008-Apr-02 Wed ### 5 4.85 4.85 27.7 27.7 ###
2008-Apr-01 Tue 5 5 ### ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 30,487 0 ### ### 0.0
2008-Mar-28 Fri ### ### 5 ### 70,654 ### ### ### 0.0
2008-Mar-27 Thu ### ### ### ### 16,874 0 ### ### 0.0
2008-Mar-26 Wed ### ### ### ### ### ### 0.0
2008-Mar-25 Tue ### ### ### ### 22.1 22.1 0.0
2008-Mar-20 Thu 5.27 ### ### ### 113,528 0 29.9 29.9 0.0
2008-Mar-19 Wed 5.55 5.55 5.46 5.5 60,275 ### ### ### 0.4
2008-Mar-18 Tue 5.78 5.78 ### 5.7 99,448 ### 30.4 30.4 0.4
2008-Mar-17 Mon ### 5.78 ### 5.78 ### ### 0.4
2008-Mar-14 Fri ### ### ### ### 100,170 0 ### ### 0.0
2008-Mar-13 Thu 5.51 5.52 5.42 5.42 56,429 ### 33.1 33.1 0.4
2008-Mar-12 Wed 5.57 5.59 5.54 5.57 206,923 1,151,526 ### ### 0.4
2008-Mar-11 Tue ### ### ### ### ### ### 0.0
2008-Mar-10 Mon 5.44 5.44 5.24 5.27 35,124 ### ### ### ###
2008-Mar-07 Fri 5.45 5.48 5.43 5.48 ### ### ###
2008-Mar-06 Thu 5.45 5.48 5.44 5.46 ### ### ###
2008-Mar-05 Wed 5.49 5.49 ### ### 58,240 ### ### ### 0.0
2008-Mar-04 Tue 5.52 5.56 5.52 5.56 ### ### 0.4
2008-Mar-03 Mon 5.43 5.57 5.41 5.49 82.0 82.0 0.4
2008-Feb-29 Fri 5.51 5.57 5.51 5.56 76,446 ### ### ### 0.4
2008-Feb-28 Thu 5.48 5.5 5.4 5.45 ### ### ###
2008-Feb-27 Wed ### 5.46 ### 5.45 80.0 80.0 ###
2008-Feb-26 Tue ### ### 5.28 ### 63,875 ### 34.1 34.1 0.0
2008-Feb-25 Mon 5.48 5.48 ### 5.4 27.6 27.6 0.4
2008-Feb-22 Fri 5.48 5.48 5.44 5.45 103,925 ### ### ### ###
2008-Feb-21 Thu 5.5 5.57 5.5 5.57 ### ### 0.4
2008-Feb-20 Wed 5.45 5.49 5.45 5.45 75.2 75.2 ###
2008-Feb-19 Tue ### ### 5.26 5.28 52,926 ### 34.1 34.1 0.4
2008-Feb-18 Mon ### ### 5.26 ### 65,221 ### ### ### 0.0
2008-Feb-15 Fri 5.41 5.44 ### ### 30.6 30.6 0.0
2008-Feb-14 Thu 5.44 5.49 5.44 5.47 68.8 68.8 ###
2008-Feb-13 Wed 5.41 5.42 5.22 5.26 238,927 ### ### ### 0.4
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon ### 5.7 ### ### 83.1 83.1 0.0
2008-Feb-08 Fri ### ### 5.56 5.56 ### ### 0.4
2008-Feb-07 Thu 5.51 ### 5.51 ### 82.3 82.3 0.0
2008-Feb-06 Wed 5.55 5.59 5.51 5.57 75.7 75.7 0.4
2008-Feb-05 Tue ### ### ### ### 41.5 41.5 0.0
2008-Feb-04 Mon ### ### 5.88 ### 26,173 76,948 ### ### 0.0
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 71.0 71.0 0.0
2008-Jan-30 Wed ### ### ### ### 47.9 47.9 0.0
2008-Jan-29 Tue ### ### ### ### 81.8 81.8 0.0
2008-Jan-25 Fri 6 ### ### ### 16.2 16.2 0.0
2008-Jan-24 Thu 5.87 ### 5.7 ### 66.4 66.4 0.0
2008-Jan-23 Wed ### ### ### ### ### ### 0.0
2008-Jan-22 Tue ### 5.7 5.45 ### 71.9 71.9 0.0
2008-Jan-21 Mon ### ### ### ### 53,829 0 42.4 42.4 0.0
2008-Jan-18 Fri ### ### ### ### 74.4 74.4 0.0
2008-Jan-17 Thu ### ### ### ### ### ### 0.0
2008-Jan-16 Wed 6.25 ### 6.2 6.27 ### ### 0.4
2008-Jan-15 Tue 6.22 6.22 ### 6.22 75.9 75.9 0.4
2008-Jan-14 Mon ### ### 6 ### 82.6 82.6 0.0
2008-Jan-11 Fri ### ### ### ### ### ### 0.0
2008-Jan-10 Thu ### ### 6 ### 78.1 78.1 0.0
2008-Jan-09 Wed ### ### ### ### 162,172 0 ### ### 0.0
2008-Jan-08 Tue ### ### ### ### 91,778 0 ### ### 0.0
2008-Jan-07 Mon ### ### ### ### 60,723 0 ### ### 0.0
2008-Jan-04 Fri ### ### ### ### ### ### 0.0
2008-Jan-03 Thu 5.89 ### 5.84 5.85 172,720 504,342 ### ### 0.4
2008-Jan-02 Wed ### ### 5.56 ### 26,541 73,783 29.8 29.8 0.0
2007-Dec-31 Mon ### ### 5.56 ### ### ### 0.0
2007-Dec-28 Fri 5.55 5.55 5.46 5.55 31,456 ### ### ### ###
2007-Dec-27 Thu ### ### ### ### 31,421 0 66.2 66.2 0.0
2007-Dec-24 Mon 5.56 ### 5.56 ### 72.9 72.9 0.0
2007-Dec-21 Fri 5.56 5.56 5.5 5.5 26.0 26.0 0.4
2007-Dec-20 Thu 5.56 5.56 5.45 5.56 33,752 ### ### ### 0.4
2007-Dec-19 Wed 5.5 5.55 5.49 5.55 101,152 558,359 ### ### ###
2007-Dec-18 Tue ### 5.43 ### 5.4 140,173 ### 77.0 77.0 0.4
2007-Dec-17 Mon 5.49 5.5 5.44 5.46 170,572 933,028 ### ### ###
2007-Dec-14 Fri 5.58 5.58 5.49 5.55 ### ### ###
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed ### ### ### ### ### ### 0.0
2007-Dec-11 Tue 5.75 5.8 ### 5.7 55,325 160,442 ### ### 0.4
2007-Dec-10 Mon ### 5.78 ### 5.75 83,324 ### 80.4 80.4 ###
2007-Dec-07 Fri ### 5.71 ### ### 178,245 508,889 ### ### 0.0
2007-Dec-06 Thu 5.75 5.76 ### 5.72 104,627 301,325 29.2 29.2 0.4
2007-Dec-05 Wed 5.74 5.8 5.72 5.75 80,240 462,182 ### ### ###
2007-Dec-04 Tue ### 5.75 ### 5.7 70.0 70.0 0.4
2007-Dec-03 Mon ### 5.7 ### 5.7 160,874 ### 72.1 72.1 0.4
2007-Nov-30 Fri 5.85 5.85 5.75 5.83 29.6 29.6 ###
2007-Nov-29 Thu 5.85 ### 5.8 5.87 28,075 ### ### ### ###
2007-Nov-28 Wed 5.84 5.84 5.77 5.82 76,683 445,144 44.2 44.2 0.4
2007-Nov-27 Tue 5.83 5.88 5.8 5.83 ### ### ###
2007-Nov-26 Mon 5.89 ### 5.86 ### 74.7 74.7 0.0
2007-Nov-23 Fri 5.71 5.8 5.71 5.8 80.2 80.2 0.4
2007-Nov-22 Thu 5.84 5.84 ### 5.74 224,780 656,357 ### ### 0.4
2007-Nov-21 Wed ### 5.76 ### 5.74 108,483 ### ### ### 0.4
2007-Nov-20 Tue 5.54 5.56 5.47 5.47 25.7 25.7 ###
2007-Nov-19 Mon ### ### 5.59 ### ### ### 0.0
2007-Nov-16 Fri 5.53 ### 5.51 5.58 214,279 ### ### ### 0.4
2007-Nov-15 Thu 5.73 5.8 5.73 5.77 ### ### 0.4
2007-Nov-14 Wed 5.7 5.74 ### 5.72 72,540 208,189 66.5 66.5 0.4
2007-Nov-13 Tue 5.73 5.73 ### ### 163,750 469,143 ### ### 0.0
2007-Nov-12 Mon ### ### 5.84 5.84 366,382 ### ### ### 0.4
2007-Nov-09 Fri ### ### 5.84 5.86 ### ### 0.4
2007-Nov-08 Thu 5.88 ### 5.85 ### 404,041 ### ### ### 0.0
2007-Nov-07 Wed 5.84 ### 5.82 5.84 ### ### 0.4
2007-Nov-06 Tue ### ### ### ### 129,670 0 ### ### 0.0
2007-Nov-05 Mon 5.56 ### 5.52 5.56 320,472 ### 80.6 80.6 0.4
2007-Nov-02 Fri ### 5.4 ### 5.4 126,421 ### 67.7 67.7 0.4
2007-Nov-01 Thu 5.43 5.48 5.4 5.42 ### ### 0.4
2007-Oct-31 Wed ### ### ### ### 257,880 0 ### ### 0.0
2007-Oct-30 Tue 5.2 5.22 ### ### 28.1 28.1 0.0
2007-Oct-29 Mon 5.23 5.29 5.2 5.26 73.0 73.0 0.4
2007-Oct-26 Fri ### ### ### ### ### ### 0.0
2007-Oct-25 Thu ### ### ### ### 150,346 0 ### ### 0.0
2007-Oct-24 Wed ### ### ### ### 80.0 80.0 0.0
2007-Oct-23 Tue ### ### ### ### 177,341 0 ### ### 0.0
2007-Oct-22 Mon ### ### ### ### 154,953 0 ### ### 0.0
2007-Oct-19 Fri 5.2 5.25 ### ### ### ### 0.0
2007-Oct-18 Thu ### 5.2 ### ### ### ### 0.0
2007-Oct-17 Wed ### ### ### ### 424,954 0 71.2 71.2 0.0
2007-Oct-16 Tue 5.28 ### 5.28 ### 113,876 ### ### ### 0.0
2007-Oct-15 Mon 5.24 ### 5.24 ### 92,426 242,156 ### ### 0.0
2007-Oct-12 Fri 5.23 5.24 5.2 5.21 31.9 31.9 0.4
2007-Oct-11 Thu ### 5.24 ### 5.21 ### ### 0.4
2007-Oct-10 Wed ### ### ### ### 196,789 0 68.4 68.4 0.0
2007-Oct-09 Tue ### ### ### ### 25.4 25.4 0.0
2007-Oct-08 Mon ### ### ### ### ### ### 0.0
2007-Oct-05 Fri ### ### ### ### 83,959 0 ### ### 0.0
2007-Oct-04 Thu ### ### ### ### 44,729 0 ### ### 0.0
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue ### ### ### ### 517,874 0 ### ### 0.0
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 62.0 62.0 0.0
2007-Sep-27 Thu ### ### ### ### 295,486 0 29.4 29.4 0.0
2007-Sep-26 Wed 5.51 5.53 5.45 5.5 29.0 29.0 0.4
2007-Sep-25 Tue 5.57 5.59 5.51 5.53 ### ### ###
2007-Sep-24 Mon 5.56 5.56 5.4 5.54 31.9 31.9 0.4
2007-Sep-21 Fri 5.5 ### 5.5 5.5 61.4 61.4 0.4
2007-Sep-20 Thu 5.45 5.49 5.43 5.47 ### ### ###
2007-Sep-19 Wed 5.45 5.45 ### 5.42 ### ### 0.4
2007-Sep-18 Tue 5.42 5.5 5.42 5.5 214,749 1,172,529 ### ### 0.4
2007-Sep-17 Mon 5.46 5.46 ### ### ### ### 0.0
2007-Sep-14 Fri 5.45 5.47 5.4 5.43 ### ### 0.4
2007-Sep-13 Thu 5.44 5.45 5.4 5.45 73.1 73.1 ###
2007-Sep-12 Wed 5.45 5.49 ### 5.44 ### ### 0.4
2007-Sep-11 Tue ### ### ### ### 26.8 26.8 0.0
2007-Sep-10 Mon 5.42 5.45 ### 5.43 152,255 ### ### ### 0.4
2007-Sep-07 Fri ### ### ### ### ### ### 0.0
2007-Sep-06 Thu ### ### ### ### ### ### 0.0
2007-Sep-05 Wed ### 5.2 ### 5.2 ### ### ###
2007-Sep-04 Tue 5.2 5.2 ### ### 56,652 ### 22.9 22.9 0.0
2007-Sep-03 Mon ### 5.23 ### 5.2 74.1 74.1 ###
2007-Aug-31 Fri ### ### ### ### 41,357 0 66.8 66.8 0.0
2007-Aug-30 Thu ### ### ### ### 66,321 0 77.5 77.5 0.0
2007-Aug-29 Wed ### ### ### ### 63.6 63.6 0.0
2007-Aug-28 Tue ### ### 4.88 4.88 ### ### 0.3
2007-Aug-27 Mon ### 5 ### ### 64,180 160,450 ### ### 0.0
2007-Aug-24 Fri ### ### ### ### 173,947 0 22.9 22.9 0.0
2007-Aug-23 Thu ### ### ### ### 994,080 0 63.6 63.6 0.0
2007-Aug-22 Wed ### ### ### 5 314,474 0 ### ### 0.4
2007-Aug-21 Tue 5 ### ### ### 307,289 0 ### ### 0.0
2007-Aug-20 Mon 5 ### ### ### 148,775 0 60.4 60.4 0.0
2007-Aug-17 Fri ### ### 4.89 ### 69.7 69.7 0.0
2007-Aug-16 Thu 4.86 ### 4.81 ### 285,922 687,642 82.5 82.5 0.0
2007-Aug-15 Wed 4.86 4.89 4.79 4.83 173,956 841,947 67.2 67.2 0.3
2007-Aug-14 Tue ### ### 4.86 4.86 24,688 ### 37.1 37.1 0.3
2007-Aug-13 Mon ### ### ### ### 75,628 0 76.4 76.4 0.0
2007-Aug-10 Fri 4.88 4.88 4.84 4.88 ### ### 0.3
2007-Aug-09 Thu ### ### 4.86 ### 371,182 901,972 ### ### 0.0
2007-Aug-08 Wed 4.77 4.85 4.75 4.81 63.3 63.3 ###
2007-Aug-07 Tue 4.78 4.78 4.73 4.74 53,451 254,159 32.7 32.7 0.3
2007-Aug-06 Mon 4.83 4.83 4.72 4.74 60,848 290,549 ### ### 0.3
2007-Aug-03 Fri 4.78 ### 4.77 ### 36,278 86,523 87.1 87.1 0.0
2007-Aug-02 Thu 4.78 ### 4.75 4.79 78.8 78.8 0.3
2007-Aug-01 Wed ### ### 4.74 4.83 93,850 222,424 53.9 53.9 0.3
2007-Jul-31 Tue 4.88 ### 4.87 ### 54,752 133,321 ### ### 0.0
2007-Jul-30 Mon 4.78 ### 4.78 4.85 104,745 250,340 ### ### ###
2007-Jul-27 Fri 4.79 4.81 4.72 4.81 92,477 440,652 ### ### ###
2007-Jul-26 Thu ### ### ### ### 63,246 0 ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 144,748 0 66.5 66.5 0.0
2007-Jul-24 Tue ### ### ### ### 24.3 24.3 0.0
2007-Jul-23 Mon ### ### ### ### 129,789 0 70.4 70.4 0.0
2007-Jul-20 Fri ### ### ### ### 161,540 0 ### ### 0.0
2007-Jul-19 Thu 4.8 4.89 4.8 4.88 79.5 79.5 0.3
2007-Jul-18 Wed 4.73 4.73 4.7 4.7 274,876 1,296,040 ### ### 0.3
2007-Jul-17 Tue 4.75 4.75 4.7 4.71 ### ### ###
2007-Jul-16 Mon 4.79 4.79 4.75 4.76 54,324 259,125 33.2 33.2 ###
2007-Jul-13 Fri 4.82 4.82 4.75 4.78 114,640 548,552 ### ### ###
2007-Jul-12 Thu ### 4.72 ### 4.7 63.7 63.7 0.3
2007-Jul-11 Wed 4.82 4.82 4.74 4.78 ### ### ###
2007-Jul-10 Tue ### ### 4.88 4.88 142,158 ### 32.8 32.8 0.3
2007-Jul-09 Mon ### ### ### ### ### ### 0.0
2007-Jul-06 Fri ### 4.77 ### 4.77 122,758 292,777 ### ### ###
2007-Jul-05 Thu ### ### 4.56 4.58 ### ### 0.3
2007-Jul-04 Wed ### ### 4.58 ### ### ### 0.0
2007-Jul-03 Tue ### ### ### ### 71.1 71.1 0.0
2007-Jul-02 Mon 4.55 ### 4.55 4.56 139,073 ### 68.5 68.5 0.3
2007-Jun-29 Fri ### ### 4.52 4.57 166,175 375,555 30.2 30.2 ###
2007-Jun-28 Thu 4.57 ### 4.57 ### ### ### 0.0
2007-Jun-27 Wed 4.55 4.57 4.52 4.54 ### ### 0.3
2007-Jun-26 Tue 4.57 ### 4.57 4.57 746,557 1,705,882 ### ### ###
2007-Jun-25 Mon ### ### 4.58 ### 206,774 ### ### ### 0.0
2007-Jun-22 Fri 4.74 4.74 ### ### 120,778 286,243 22.2 22.2 0.0
2007-Jun-21 Thu 4.75 4.78 ### 4.78 114,854 ### ### ### ###
2007-Jun-20 Wed 4.75 4.8 4.75 4.79 ### ### 0.3
2007-Jun-19 Tue 4.75 4.75 4.7 4.73 35,689 ### 37.4 37.4 0.3
2007-Jun-18 Mon 4.75 4.78 4.75 4.77 ### ### ###
2007-Jun-15 Fri 4.75 4.79 4.71 4.76 141,070 670,082 66.8 66.8 ###
2007-Jun-14 Thu ### 4.71 ### 4.7 67.6 67.6 0.3
2007-Jun-13 Wed ### ### ### ### ### ### 0.0
2007-Jun-12 Tue 4.7 4.74 ### 4.7 271,920 644,450 ### ### 0.3
2007-Jun-08 Fri 4.76 4.77 4.7 4.77 ### ### ###
2007-Jun-07 Thu ### ### 4.89 ### 150,771 ### ### ### 0.0
2007-Jun-06 Wed ### ### 4.88 ### 410,021 1,000,451 ### ### 0.0
2007-Jun-05 Tue ### ### ### ### ### ### 0.0
2007-Jun-04 Mon ### ### ### ### ### ### 0.0
2007-Jun-01 Fri ### ### ### ### 227,372 0 69.6 69.6 0.0
2007-May-31 Thu 4.8 4.8 4.75 4.8 ### ### 0.3
2007-May-30 Wed 4.8 4.83 4.75 4.75 211,478 1,012,979 ### ### ###
2007-May-29 Tue 4.8 4.84 4.75 4.76 54,041 259,126 28.2 28.2 ###
2007-May-28 Mon 4.81 4.81 4.8 4.8 ### ### 0.3
2007-May-25 Fri 4.82 4.83 4.79 4.83 141,924 682,654 64.9 64.9 0.3
2007-May-24 Thu 4.75 4.83 4.75 4.81 180,443 864,321 81.4 81.4 ###
2007-May-23 Wed 4.76 4.76 4.75 4.75 242,140 1,151,375 36.2 36.2 ###
2007-May-22 Tue 4.8 4.85 4.8 4.83 ### ### 0.3
2007-May-21 Mon 4.75 4.8 4.75 4.77 69.6 69.6 ###
2007-May-18 Fri 4.76 4.76 4.72 4.75 ### ### ###
2007-May-17 Thu 4.83 4.88 4.81 4.84 66.1 66.1 0.3
2007-May-16 Wed 4.86 4.87 4.82 4.85 39.8 39.8 ###
2007-May-15 Tue 4.88 ### 4.86 4.89 157,387 382,450 ### ### ###
2007-May-14 Mon ### ### 4.85 ### 345,626 838,143 69.2 69.2 0.0
2007-May-11 Fri ### 5 ### 5 386,322 ### ### ### 0.4
2007-May-10 Thu ### ### ### ### 1,043,876 0 31.5 31.5 0.0
2007-May-09 Wed ### ### ### ### ### ### 0.0
2007-May-08 Tue ### ### ### ### 575,683 0 42.8 42.8 0.0
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri ### ### ### ### ### ### 0.0
2007-May-03 Thu ### ### ### ### 199,577 0 67.9 67.9 0.0
2007-May-02 Wed ### ### 5 ### ### ### 0.0
2007-May-01 Tue ### ### ### ### 218,476 0 ### ### 0.0
2007-Apr-30 Mon ### 5.2 ### ### ### ### 0.0
2007-Apr-27 Fri 5.2 5.22 ### ### 110,825 289,253 ### ### 0.0
2007-Apr-26 Thu ### ### 5.25 5.27 ### ### ###
2007-Apr-24 Tue ### ### 5.22 ### 38.8 38.8 0.0
2007-Apr-23 Mon 5.25 ### 5.25 ### ### ### 0.0
2007-Apr-20 Fri 5.25 5.26 ### ### ### ### 0.0
2007-Apr-19 Thu ### ### 5.28 5.28 360,571 ### ### ### 0.4
2007-Apr-18 Wed 5.4 5.41 ### ### 51,154 138,371 ### ### 0.0
2007-Apr-17 Tue 5.4 5.42 ### ### 44.8 44.8 0.0
2007-Apr-16 Mon ### ### 5.28 ### 303,175 800,382 ### ### 0.0
2007-Apr-13 Fri ### 5.2 ### ### 40.5 40.5 0.0
2007-Apr-12 Thu 5.27 5.27 5.2 5.24 69,580 364,251 29.5 29.5 0.4
2007-Apr-11 Wed 5.28 ### 5.27 5.27 48,942 ### 39.6 39.6 ###
2007-Apr-10 Tue ### ### 5.28 ### 80,157 ### ### ### 0.0
2007-Apr-05 Thu 5.25 ### 5.25 5.28 109,873 ### ### ### 0.4
2007-Apr-04 Wed 5.26 ### 5.24 5.26 62.8 62.8 0.4
2007-Apr-03 Tue ### 5.24 ### 5.24 42,647 ### ### ### 0.4
2007-Apr-02 Mon 5.24 5.24 ### ### 65,087 170,527 ### ### 0.0
2007-Mar-30 Fri ### ### 5.23 5.24 17.6 17.6 0.4
2007-Mar-29 Thu ### ### ### ### 69.7 69.7 0.0
2007-Mar-28 Wed ### ### 5.29 ### 154,548 408,779 30.5 30.5 0.0
2007-Mar-27 Tue 5.4 5.45 ### 5.43 ### ### 0.4
2007-Mar-26 Mon ### 5.43 ### 5.43 127,777 ### 76.2 76.2 0.4
2007-Mar-23 Fri 5.44 5.45 ### ### 39,840 ### ### ### 0.0
2007-Mar-22 Thu 5.52 5.54 5.42 5.44 21.5 21.5 0.4
2007-Mar-21 Wed 5.48 5.5 5.45 5.47 ### ### ###
2007-Mar-20 Tue 5.48 5.49 5.4 5.45 31,625 ### 33.2 33.2 ###
2007-Mar-19 Mon 5.5 5.5 5.45 5.5 68.1 68.1 0.4
2007-Mar-16 Fri ### 5.49 ### 5.45 170,873 469,046 ### ### ###
2007-Mar-15 Thu 5.28 ### 5.25 ### 65.7 65.7 0.0
2007-Mar-14 Wed ### ### 5.28 5.29 ### ### 0.4
2007-Mar-13 Tue 5.45 5.49 5.4 5.4 32.5 32.5 0.4
2007-Mar-12 Mon 5.48 5.48 ### ### ### ### 0.0
2007-Mar-09 Fri 5.49 5.55 5.42 5.5 42,156 231,225 ### ### 0.4
2007-Mar-08 Thu 5.55 5.57 5.45 5.49 25.1 25.1 0.4
2007-Mar-07 Wed 5.58 5.59 5.56 5.57 129,922 ### ### ### 0.4
2007-Mar-06 Tue 5.45 5.5 5.42 5.5 77,175 421,375 ### ### 0.4
2007-Mar-05 Mon 5.5 5.5 5.45 5.5 88.7 88.7 0.4
2007-Mar-02 Fri ### ### 5.5 ### ### ### 0.0
2007-Mar-01 Thu 5.77 5.78 ### ### 74,584 215,547 ### ### 0.0
2007-Feb-28 Wed ### ### 5.52 ### 208,886 576,525 26.6 26.6 0.0
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon 6 6 5.89 ### 33,483 199,056 28.6 28.6 0.0
2007-Feb-23 Fri ### ### ### ### ### ### 0.0
2007-Feb-22 Thu ### ### 5.89 ### 70.7 70.7 0.0
2007-Feb-21 Wed 5.89 5.89 5.79 5.8 ### ### 0.4
2007-Feb-20 Tue 5.89 5.89 5.85 5.88 26,325 154,527 ### ### 0.4
2007-Feb-19 Mon 5.89 5.89 5.81 5.85 25,227 147,577 ### ### 0.4
2007-Feb-16 Fri 5.88 ### 5.88 5.88 30,445 ### 69.8 69.8 0.4
2007-Feb-15 Thu 5.86 ### 5.86 5.88 ### ### 0.4
2007-Feb-14 Wed ### ### 5.85 ### 37,256 108,973 67.0 67.0 0.0
2007-Feb-13 Tue 5.88 ### 5.82 5.82 26.0 26.0 0.4
2007-Feb-12 Mon 5.85 ### 5.85 ### 24,058 ### 76.7 76.7 0.0
2007-Feb-09 Fri 5.81 5.87 5.81 5.84 60,184 351,474 ### ### 0.4
2007-Feb-08 Thu 5.71 5.74 5.71 5.71 66.4 66.4 0.4
2007-Feb-07 Wed 5.71 5.75 5.71 5.75 38,189 218,822 ### ### ###
2007-Feb-06 Tue 5.79 5.8 5.75 5.75 33.3 33.3 ###
2007-Feb-05 Mon 5.77 5.85 5.75 5.83 81.5 81.5 ###
2007-Feb-02 Fri 5.89 5.89 5.8 5.8 49,756 290,823 ### ### 0.4
2007-Feb-01 Thu 5.77 5.88 5.77 5.88 ### ### 0.4
2007-Jan-31 Wed 5.75 5.8 5.73 5.76 70.4 70.4 ###
2007-Jan-30 Tue 5.75 5.75 ### 5.74 21,153 ### ### ### 0.4
2007-Jan-29 Mon 5.78 5.78 5.71 5.71 ### ### 0.4
2007-Jan-25 Thu ### 5.8 ### 5.78 85.7 85.7 0.4
2007-Jan-24 Wed 5.58 ### 5.55 5.58 101,871 ### ### ### 0.4
2007-Jan-23 Tue 5.44 5.54 5.4 5.54 75,457 412,749 ### ### 0.4
2007-Jan-22 Mon 5.41 5.55 5.41 5.52 ### ### 0.4
2007-Jan-19 Fri 5.43 5.43 ### 5.4 56,283 ### ### ### 0.4
2007-Jan-18 Thu 5.46 5.52 5.44 5.44 33.1 33.1 0.4
2007-Jan-17 Wed 5.49 5.49 5.44 5.46 58,672 320,642 ### ### ###
2007-Jan-16 Tue 5.51 5.59 5.51 5.55 68.5 68.5 ###
2007-Jan-15 Mon 5.58 5.59 5.5 5.53 ### ### ###
2007-Jan-12 Fri 5.42 5.52 ### 5.49 ### ### 0.4
2007-Jan-11 Thu 5.5 5.5 5.42 5.42 ### ### 0.4
2007-Jan-10 Wed 5.54 5.56 5.5 5.56 78.3 78.3 0.4
2007-Jan-09 Tue 5.56 5.56 5.5 5.54 ### ### 0.4
2007-Jan-08 Mon ### ### 5.52 ### ### ### 0.0
2007-Jan-05 Fri ### ### 5.56 ### 26,489 ### ### ### 0.0
2007-Jan-04 Thu ### ### 5.5 5.59 216,375 ### ### ### ###
2007-Jan-03 Wed 5.8 5.82 5.75 5.75 33.1 33.1 ###
2007-Jan-02 Tue 5.8 5.8 5.75 5.76 ### ### ###
2006-Dec-29 Fri 5.83 5.83 5.78 5.79 19.8 19.8 ###
2006-Dec-28 Thu ### ### 5.81 5.82 39,346 ### 12.8 12.8 0.4
2006-Dec-27 Wed 5.8 5.88 5.72 5.88 76.0 76.0 0.4
2006-Dec-22 Fri 5.85 5.85 5.7 5.72 12.9 12.9 0.4
2006-Dec-21 Thu ### ### 5.86 5.86 ### ### 0.4
2006-Dec-20 Wed 6 ### ### 6 ### ### 0.4
2006-Dec-19 Tue ### ### ### 6 82.0 82.0 0.4
2006-Dec-18 Mon ### ### 6 ### 66.3 66.3 0.0
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 27.2 27.2 0.0
2006-Dec-13 Wed 6 ### 6 ### 74,783 224,349 75.7 75.7 0.0
2006-Dec-12 Tue ### ### ### 6 ### ### 0.4
2006-Dec-11 Mon ### ### 5.88 ### 40,558 119,240 ### ### 0.0
2006-Dec-08 Fri ### ### ### ### 72.1 72.1 0.0
2006-Dec-07 Thu ### ### 5.85 5.88 ### ### 0.4
2006-Dec-06 Wed ### ### ### ### 69,984 0 ### ### 0.0
2006-Dec-05 Tue ### 6 ### ### ### ### 0.0
2006-Dec-04 Mon ### 6 5.86 ### 130,025 771,048 ### ### 0.0
2006-Dec-01 Fri ### 6 ### ### 92,643 277,929 ### ### 0.0
2006-Nov-30 Thu ### ### 5.85 5.86 40,645 118,886 25.8 25.8 0.4
2006-Nov-29 Wed 5.87 5.88 5.85 5.85 29,050 170,378 26.0 26.0 0.4
2006-Nov-28 Tue ### ### 5.78 ### 16,877 48,774 ### ### 0.0
2006-Nov-27 Mon 5.88 ### 5.88 ### 153,656 451,748 ### ### 0.0
2006-Nov-24 Fri 5.8 5.88 5.8 5.88 16,421 ### 77.8 77.8 0.4
2006-Nov-23 Thu 5.88 5.89 5.8 5.8 19.5 19.5 0.4
2006-Nov-22 Wed 5.78 5.85 5.78 5.85 23,488 136,582 ### ### 0.4
2006-Nov-21 Tue ### 5.76 ### 5.75 75.0 75.0 ###
2006-Nov-20 Mon 5.76 5.81 5.71 5.75 28,040 ### ### ### ###
2006-Nov-17 Fri 5.84 5.84 ### 5.71 14.5 14.5 0.4
2006-Nov-16 Thu ### ### ### ### 75.6 75.6 0.0
2006-Nov-15 Wed ### ### 5.85 5.87 20,077 58,725 ### ### ###
2006-Nov-14 Tue ### ### ### ### 485,588 0 24.1 24.1 0.0
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri ### ### ### ### ### ### 0.0
2006-Nov-09 Thu 5.85 5.89 5.78 5.89 ### ### ###
2006-Nov-08 Wed 6 6 ### ### ### ### 0.0
2006-Nov-07 Tue ### 6 ### ### 27.0 27.0 0.0
2006-Nov-06 Mon ### ### ### ### ### ### 0.0
2006-Nov-03 Fri ### ### ### ### 33.4 33.4 0.0
2006-Nov-02 Thu ### 6 ### ### ### ### 0.0
2006-Nov-01 Wed 5.77 ### 5.77 ### 95,781 276,328 83.8 83.8 0.0
2006-Oct-31 Tue 5.8 5.84 5.77 5.82 69.7 69.7 0.4
2006-Oct-30 Mon 5.83 5.83 5.75 5.82 31.3 31.3 0.4
2006-Oct-27 Fri ### ### 5.8 5.84 ### ### 0.4
2006-Oct-26 Thu 5.87 5.87 5.81 5.86 ### ### 0.4
2006-Oct-25 Wed 5.7 5.85 5.7 5.75 115,656 ### 73.4 73.4 ###
2006-Oct-24 Tue ### 5.76 ### 5.7 41,455 ### ### ### 0.4
2006-Oct-23 Mon ### ### ### ### 75.8 75.8 0.0
2006-Oct-20 Fri 5.77 5.83 5.74 5.76 143,678 831,177 29.8 29.8 ###
2006-Oct-19 Thu ### ### 5.59 ### ### ### 0.0
2006-Oct-18 Wed 5.82 5.82 5.75 5.77 21.6 21.6 0.4
2006-Oct-17 Tue 5.84 5.84 5.78 5.8 78,342 ### ### ### 0.4
2006-Oct-16 Mon ### 5.82 ### 5.81 83,821 ### ### ### ###
2006-Oct-13 Fri ### ### 5.52 5.55 72,155 199,147 17.8 17.8 ###
2006-Oct-12 Thu ### ### 5.52 5.56 ### ### 0.4
2006-Oct-11 Wed ### ### 5.55 5.56 47,087 ### ### ### 0.4
2006-Oct-10 Tue ### ### 5.56 5.57 72,945 202,787 24.9 24.9 0.4
2006-Oct-09 Mon ### 5.71 ### ### 32.6 32.6 0.0
2006-Oct-06 Fri 5.57 ### 5.57 ### 41,988 ### 79.0 79.0 0.0
2006-Oct-05 Thu 5.56 5.56 5.46 5.55 27.9 27.9 ###
2006-Oct-04 Wed 5.58 5.58 5.52 5.56 120,957 ### 31.5 31.5 0.4
2006-Oct-03 Tue 5.75 5.82 5.75 5.8 10,488 60,673 77.9 77.9 0.4
2006-Oct-02 Mon 5.79 5.8 5.71 5.8 61,844 ### 64.2 64.2 0.4
2006-Sep-29 Fri 5.85 5.87 5.8 5.86 61,259 357,446 58.5 58.5 0.4
2006-Sep-28 Thu 5.82 5.86 5.76 5.8 135,320 ### 25.7 25.7 0.4
2006-Sep-27 Wed 5.8 5.85 5.8 5.85 65.8 65.8 0.4
2006-Sep-26 Tue 5.77 5.8 5.73 5.76 82,055 473,047 34.6 34.6 ###
2006-Sep-25 Mon 5.78 ### 5.78 ### 29,482 ### 85.3 85.3 0.0
2006-Sep-22 Fri 5.8 5.87 5.79 5.87 ### ### ###
2006-Sep-21 Thu 5.8 5.8 5.76 5.78 673,521 3,892,951 ### ### 0.4
2006-Sep-20 Wed 5.82 5.83 5.79 5.81 114,524 665,384 36.6 36.6 ###
2006-Sep-19 Tue 6 6 ### ### ### ### 0.0
2006-Sep-18 Mon 5.88 ### 5.83 ### 781,729 2,278,740 ### ### 0.0
2006-Sep-15 Fri 5.89 5.89 5.79 5.88 ### ### 0.4
2006-Sep-14 Thu ### ### ### ### 567,549 0 ### ### 0.0
2006-Sep-13 Wed 6 ### ### ### ### ### 0.0
2006-Sep-12 Tue ### ### ### ### 77,455 0 88.4 88.4 0.0
2006-Sep-11 Mon 6.45 6.45 ### ### ### ### 0.0
2006-Sep-08 Fri 6.56 6.57 6.5 6.56 57,183 ### ### ### 0.5
2006-Sep-07 Thu 6.72 6.72 ### 6.7 ### ### 0.5
2006-Sep-06 Wed 6.8 6.8 6.76 6.78 41,845 ### 35.0 35.0 0.5
2006-Sep-05 Tue 6.77 6.77 6.71 6.75 35,858 241,682 30.1 30.1 0.5
2006-Sep-04 Mon 6.76 6.78 6.76 6.77 177,654 ### ### ### ###
2006-Sep-01 Fri 6.78 6.83 6.77 6.78 105,423 716,876 69.1 69.1 0.5
2006-Aug-31 Thu 6.75 6.82 6.75 6.82 18,643 ### 72.2 72.2 0.5
2006-Aug-30 Wed 6.74 6.76 ### 6.75 23,073 77,986 67.9 67.9 0.5
2006-Aug-29 Tue 6.83 6.83 6.77 6.8 36,156 ### 27.1 27.1 0.5
2006-Aug-28 Mon 6.87 ### 6.87 ### 76.1 76.1 0.0
2006-Aug-25 Fri 6.85 6.85 6.8 6.8 16,042 109,486 ### ### 0.5
2006-Aug-24 Thu 6.88 ### 6.88 ### ### ### 0.0
2006-Aug-23 Wed 6.85 ### 6.85 6.86 64.7 64.7 0.5
2006-Aug-22 Tue 6.83 6.89 6.83 6.85 ### ### ###
2006-Aug-21 Mon 6.75 6.75 ### 6.7 ### ### 0.5
2006-Aug-18 Fri 6.7 6.72 ### 6.7 37,859 ### 66.0 66.0 0.5
2006-Aug-17 Thu 6.7 6.71 ### 6.71 63.0 63.0 ###
2006-Aug-16 Wed ### 6.71 ### 6.7 ### ### 0.5
2006-Aug-15 Tue 6.7 6.7 ### ### 14,855 ### 42.6 42.6 0.0
2006-Aug-14 Mon 6.82 6.82 6.75 6.75 16,224 110,079 ### ### 0.5
2006-Aug-11 Fri ### ### 6.82 ### 16,556 56,455 33.9 33.9 0.0
2006-Aug-10 Thu 6.88 ### 6.88 ### 8,146 28,022 ### ### 0.0
2006-Aug-09 Wed 6.83 6.83 6.75 6.79 5,083 ### 33.3 33.3 0.5
2006-Aug-08 Tue 6.86 ### 6.83 6.88 16,187 55,278 64.7 64.7 ###
2006-Aug-07 Mon 6.8 6.86 6.8 6.86 78.3 78.3 0.5
2006-Aug-04 Fri 6.82 6.86 6.78 6.8 37,075 252,851 36.7 36.7 0.5
2006-Aug-03 Thu 6.84 ### 6.8 6.82 30.7 30.7 0.5
2006-Aug-02 Wed 6.77 6.79 6.72 6.72 154,450 ### ### ### 0.5
2006-Aug-01 Tue ### 6.7 ### ### ### ### 0.0
2006-Jul-31 Mon 6.7 6.8 ### 6.7 39,449 134,126 ### ### 0.5
2006-Jul-28 Fri 6.7 6.7 ### ### 143,588 ### 29.6 29.6 0.0
2006-Jul-27 Thu ### ### ### ### 7,071 0 ### ### 0.0
2006-Jul-26 Wed ### 7 6.87 ### 23,375 ### ### ### 0.0
2006-Jul-25 Tue 6.84 6.89 6.8 6.8 ### ### 0.5
2006-Jul-24 Mon 6.78 6.82 ### 6.8 146,179 498,470 77.4 77.4 0.5
2006-Jul-21 Fri 7 7 ### ### 79,620 278,670 ### ### 0.0
2006-Jul-20 Thu ### ### ### ### 39,079 0 ### ### 0.0
2006-Jul-19 Wed ### ### ### ### 36,741 0 ### ### 0.0
2006-Jul-18 Tue ### ### 7 ### 90,187 315,654 ### ### 0.0
2006-Jul-17 Mon ### ### ### ### 22,128 0 ### ### 0.0
2006-Jul-14 Fri 7.2 7.26 ### 7.25 81.7 81.7 0.5
2006-Jul-13 Thu ### ### 7.27 7.27 ### ### ###
2006-Jul-12 Wed ### ### ### ### 71.3 71.3 0.0
2006-Jul-11 Tue 7.22 ### 7.21 7.22 72.4 72.4 0.5
2006-Jul-10 Mon ### ### 7.22 ### 54,853 ### ### ### 0.0
2006-Jul-07 Fri 7.49 7.49 7.42 7.45 172,850 ### 25.4 25.4 0.5
2006-Jul-06 Thu 7.49 7.54 7.41 7.5 61.2 61.2 0.5
2006-Jul-05 Wed 7.49 7.54 ### 7.54 ### ### 0.5
2006-Jul-04 Tue 7.41 7.45 7.23 7.25 ### ### 0.5
2006-Jul-03 Mon ### ### ### ### 1,103,379 0 ### ### 0.0
2006-Jun-30 Fri 7 ### ### ### ### ### 0.0
2006-Jun-27 Tue ### ### 6.79 6.83 ### ### 0.5
2006-Jun-26 Mon 6.75 6.83 6.75 6.83 82.4 82.4 0.5
2006-Jun-23 Fri 6.81 6.81 ### 6.75 30.3 30.3 0.5
2006-Jun-22 Thu 6.89 ### 6.82 6.83 25.7 25.7 0.5
2006-Jun-21 Wed ### 6.8 ### 6.75 ### ### 0.5
2006-Jun-20 Tue 6.7 6.7 ### ### 49,725 166,578 ### ### 0.0
2006-Jun-19 Mon 6.88 6.89 6.76 6.8 32.2 32.2 0.5
2006-Jun-16 Fri 6.77 6.89 6.77 6.88 72.7 72.7 ###
2006-Jun-15 Thu 6.54 6.7 6.54 6.7 94,989 628,827 78.6 78.6 0.5
2006-Jun-14 Wed 6.44 6.45 6.27 6.43 35.8 35.8 ###
2006-Jun-13 Tue 6.56 6.56 6.4 6.5 49.8 49.8 0.5
2006-Jun-09 Fri 6.71 6.75 6.58 ### 27.5 27.5 0.0
2006-Jun-08 Thu 6.84 6.87 6.75 6.75 ### ### 0.5
2006-Jun-07 Wed 7 ### ### ### 366,959 0 ### ### 0.0
2006-Jun-06 Tue ### ### 7 ### 39.4 39.4 0.0
2006-Jun-05 Mon ### 7.23 ### 7.23 ### ### ###
2006-Jun-02 Fri 6.84 6.87 6.78 6.87 597,986 4,081,254 ### ### ###
2006-Jun-01 Thu 6.88 ### 6.78 6.82 ### ### 0.5
2006-May-31 Wed 6.74 6.78 6.73 6.75 68.9 68.9 0.5
2006-May-30 Tue 6.8 6.89 6.8 6.82 184,786 ### ### ### 0.5
2006-May-29 Mon 6.85 ### 6.72 6.77 71,647 ### 22.0 22.0 ###
2006-May-26 Fri 6.78 6.87 6.78 6.8 82,786 ### 65.4 65.4 0.5
2006-May-25 Thu 6.72 6.72 6.52 ### 25.9 25.9 0.0
2006-May-24 Wed 6.85 6.88 6.77 6.85 ### ### ###
2006-May-23 Tue ### 6.8 ### 6.7 241,342 ### ### ### 0.5
2006-May-22 Mon 6.71 6.72 6.55 ### ### ### 0.0
2006-May-19 Fri 6.72 6.76 ### 6.75 114,573 387,256 67.4 67.4 0.5
2006-May-18 Thu ### ### 6.84 ### 151,423 ### 76.0 76.0 0.0
2006-May-17 Wed ### ### ### ### 69.7 69.7 0.0
2006-May-16 Tue 7.2 7.2 ### ### 29.3 29.3 0.0
2006-May-15 Mon ### ### 7.26 7.27 38.5 38.5 ###
2006-May-12 Fri 7.56 7.56 7.46 7.5 29.6 29.6 0.5
2006-May-11 Thu 7.55 7.59 7.53 7.59 106,085 ### ### ### 0.5
2006-May-10 Wed 7.49 7.49 7.42 7.49 77,888 580,655 68.6 68.6 ###
2006-May-09 Tue ### ### 7.26 7.26 43,377 157,458 30.4 30.4 0.5
2006-May-08 Mon 7.4 7.4 7.25 7.29 785,949 5,757,076 ### ### ###
2006-May-05 Fri ### 7.52 ### 7.45 ### ### 0.5
2006-May-04 Thu ### ### 7.26 ### ### ### 0.0
2006-May-03 Wed ### ### 7.57 ### 228,155 ### ### ### 0.0
2006-May-02 Tue 7.73 7.73 ### ### 51,448 198,846 35.3 35.3 0.0
2006-May-01 Mon 7.73 7.81 7.7 7.75 ### ### ###
2006-Apr-28 Fri 7.58 7.59 7.52 7.59 ### ### 0.5
2006-Apr-27 Thu 7.71 7.8 7.71 7.72 73,149 567,270 ### ### ###
2006-Apr-26 Wed ### 7.71 ### 7.7 86,444 333,241 63.2 63.2 0.6
2006-Apr-24 Mon ### 7.75 7.5 ### 136,286 1,039,180 ### ### 0.0
2006-Apr-21 Fri 7.49 7.53 7.45 7.46 147,745 ### 32.0 32.0 0.5
2006-Apr-20 Thu 7.8 7.85 7.76 7.78 ### ### 0.6
2006-Apr-19 Wed ### 7.73 ### ### ### ### 0.0
2006-Apr-18 Tue 7.54 ### 7.53 7.54 64.5 64.5 0.5
2006-Apr-13 Thu 7.24 7.29 ### ### 66,947 244,021 28.2 28.2 0.0
2006-Apr-11 Tue ### ### ### ### 67.4 67.4 0.0
2006-Apr-10 Mon ### ### 7.27 ### 150,153 ### 72.0 72.0 0.0
2006-Apr-07 Fri 7.44 7.55 7.44 7.5 ### ### 0.5
2006-Apr-06 Thu ### 7.4 7.26 ### ### ### 0.0
2006-Apr-05 Wed 7.22 7.23 ### 7.21 35.1 35.1 ###
2006-Apr-04 Tue 7.23 ### 7.2 7.28 114,020 410,472 ### ### 0.5
2006-Apr-03 Mon 7.29 ### 7.28 ### 215,389 ### ### ### 0.0
2006-Mar-31 Fri 7.46 ### ### 7.55 ### ### ###
2006-Mar-30 Thu 7.26 ### 7.26 7.28 76,120 ### ### ### 0.5
2006-Mar-29 Wed ### ### ### ### ### ### 0.0
2006-Mar-28 Tue ### ### ### ### 32.7 32.7 0.0
2006-Mar-27 Mon ### ### ### ### ### ### 0.0
2006-Mar-24 Fri 6.85 ### 6.85 ### 77.1 77.1 0.0
2006-Mar-23 Thu 6.76 6.76 ### ### 45,042 152,241 ### ### 0.0
2006-Mar-22 Wed 6.73 6.77 ### 6.77 67.9 67.9 ###
2006-Mar-21 Tue 6.8 6.84 6.77 6.78 73,842 ### 33.8 33.8 0.5
2006-Mar-20 Mon 6.78 6.85 6.75 6.85 113,585 772,378 ### ### ###
2006-Mar-17 Fri 6.79 6.8 6.71 6.71 25.2 25.2 ###
2006-Mar-16 Thu 6.72 6.84 6.71 6.76 ### ### 0.5
2006-Mar-15 Wed 6.79 6.79 6.7 6.7 ### ### 0.5
2006-Mar-14 Tue 6.7 6.7 ### ### ### ### 0.0
2006-Mar-13 Mon ### 6.8 ### 6.72 73.4 73.4 0.5
2006-Mar-10 Fri ### ### 6.54 ### 66.6 66.6 0.0
2006-Mar-09 Thu 6.74 6.88 ### 6.83 ### ### 0.5
2006-Mar-08 Wed 6.86 6.89 6.81 6.82 115,353 ### ### ### 0.5
2006-Mar-07 Tue ### ### ### ### 74,479 0 33.9 33.9 0.0
2006-Mar-06 Mon 7.25 7.25 ### 7.23 77,022 ### 33.9 33.9 ###
2006-Mar-03 Fri 7.29 ### 7.25 ### ### ### 0.0
2006-Mar-02 Thu 7.23 7.23 ### ### ### ### 0.0
2006-Mar-01 Wed 7.27 7.27 ### 7.2 33.2 33.2 0.5
2006-Feb-28 Tue 7.47 7.53 ### ### 80,354 ### 14.0 14.0 0.0
2006-Feb-27 Mon 7.71 7.84 7.71 7.8 74.8 74.8 0.6
2006-Feb-24 Fri 7.86 7.86 ### ### 49,449 ### ### ### 0.0
2006-Feb-23 Thu 7.81 ### 7.81 7.84 68.6 68.6 0.6
2006-Feb-22 Wed 7.7 7.7 ### ### 27.5 27.5 0.0
2006-Feb-21 Tue ### ### ### ### ### ### 0.0
2006-Feb-20 Mon 7.58 ### 7.53 ### 39,551 ### ### ### 0.0
2006-Feb-17 Fri 7.56 7.58 7.56 7.56 35,084 265,585 70.1 70.1 0.5
2006-Feb-16 Thu 7.4 7.4 ### ### ### ### 0.0
2006-Feb-15 Wed 7.46 7.48 7.4 7.4 39,325 292,578 31.6 31.6 0.5
2006-Feb-14 Tue ### ### ### ### 49,073 0 ### ### 0.0
2006-Feb-13 Mon 7.49 7.49 ### ### 74,824 ### ### ### 0.0
2006-Feb-10 Fri 7.71 7.78 ### ### ### ### 0.0
2006-Feb-09 Thu 7.48 7.73 7.48 7.73 76,789 583,980 88.2 88.2 0.6
2006-Feb-08 Wed 7.54 ### 7.47 7.56 79.3 79.3 0.5
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon ### ### ### ### ### ### 0.0
2006-Feb-03 Fri ### ### ### ### 80.0 80.0 0.0
2006-Feb-02 Thu ### 8.2 ### ### 64,675 ### 40.8 40.8 0.0
2006-Feb-01 Wed ### ### ### ### 41,548 0 35.7 35.7 0.0
2006-Jan-31 Tue ### 8.2 ### ### 107,958 442,627 75.7 75.7 0.0
2006-Jan-30 Mon 7.85 ### 7.84 ### 84,720 ### ### ### 0.0
2006-Jan-27 Fri 7.74 7.83 7.74 7.78 69.6 69.6 0.6
2006-Jan-25 Wed 7.53 ### 7.53 ### ### ### 0.0
2006-Jan-24 Tue ### ### 7.57 7.59 102,451 387,777 32.9 32.9 0.5
2006-Jan-23 Mon ### ### 7.58 ### 70.6 70.6 0.0
2006-Jan-20 Fri 7.84 7.89 7.8 7.81 30.3 30.3 0.6
2006-Jan-19 Thu ### ### ### 7.76 ### ### 0.6
2006-Jan-18 Wed ### ### ### ### 97,154 0 ### ### 0.0
2006-Jan-17 Tue ### ### ### ### 167,448 0 78.9 78.9 0.0
2006-Jan-16 Mon 7.88 ### 7.88 ### 62,245 245,245 ### ### 0.0
2006-Jan-13 Fri ### 7.7 ### ### 49,527 190,678 ### ### 0.0
2006-Jan-12 Thu 7.77 7.8 7.7 7.71 36,450 282,487 26.9 26.9 ###
2006-Jan-11 Wed 7.77 7.82 7.76 7.81 68.8 68.8 0.6
2006-Jan-10 Tue 7.84 7.84 7.71 7.76 29.0 29.0 0.6
2006-Jan-09 Mon 7.71 7.8 7.7 7.79 107,747 ### ### ### ###
2006-Jan-06 Fri ### ### 7.5 7.57 32.6 32.6 ###
2006-Jan-05 Thu 7.75 7.78 7.71 7.71 30,249 234,278 ### ### ###
2006-Jan-04 Wed ### 7.7 ### ### 67.1 67.1 0.0
2006-Jan-03 Tue 7.25 ### 7.23 7.29 43,273 ### ### ### ###
2005-Dec-30 Fri ### ### 7.2 7.25 38,957 140,245 14.4 14.4 0.5
2005-Dec-29 Thu ### ### ### ### 46,129 0 ### ### 0.0
2005-Dec-28 Wed ### 7.2 ### ### 48,675 ### ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 107,042 0 70.6 70.6 0.0
2005-Dec-23 Fri ### ### ### ### 107,042 0 70.6 70.6 0.0
2005-Dec-22 Thu 6.81 6.87 6.76 6.85 98,183 ### 72.1 72.1 ###
2005-Dec-21 Wed ### ### ### ### ### ### 0.0
2005-Dec-20 Tue 6.78 6.78 6.72 6.78 ### ### 0.5
2005-Dec-19 Mon 6.73 6.77 6.73 6.77 ### ### ###
2005-Dec-16 Fri ### ### ### ### 72,042 0 ### ### 0.0
2005-Dec-15 Thu 6.58 6.58 6.47 6.5 24.1 24.1 0.5
2005-Dec-14 Wed ### 6.7 ### ### 879,753 2,947,172 ### ### 0.0
2005-Dec-13 Tue ### ### 6.57 6.57 910,641 2,991,455 ### ### ###
2005-Dec-12 Mon 6.7 6.74 ### 6.7 70.6 70.6 0.5
2005-Dec-09 Fri ### 6.76 ### 6.74 78.7 78.7 ###
2005-Dec-08 Thu 6.57 ### 6.57 ### ### ### 0.0
2005-Dec-07 Wed 6.43 6.49 6.43 6.44 ### ### 0.5
2005-Dec-06 Tue 6.26 6.28 6.2 6.28 73.0 73.0 0.4
2005-Dec-05 Mon 6.28 ### 6.27 ### ### ### 0.0
2005-Dec-02 Fri 6.4 6.43 6.4 6.42 62,856 403,221 ### ### 0.5
2005-Dec-01 Thu ### ### 6.24 6.28 ### ### 0.4
2005-Nov-30 Wed 6.45 6.48 ### 6.4 ### ### 0.5
2005-Nov-29 Tue 6.46 6.55 6.45 6.45 77,722 ### 39.0 39.0 ###


1 2 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-14 04:29:59 thru 2024-05-14 04:30:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000