Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-May-15 09:10:49 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

(PGA) PHOTON GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for PGA    Limits Next Section


Company Details for (PGA) PHOTON GROUP LIMITED

Listing Code PGA
Listing Name PHOTON GROUP LIMITED
GICS Sector Media
ISIN Name PHOTON GROUP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PGA8


Maximum Price date available .. Tuesday 14th May 2024
Latest price with VOLUME for PGA .. Monday 2nd July 2012

PGA 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 0.026 6 0.4
MAX 7 45,360,541 ###


Font Format Legend

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


End of day Prices (full format),

153600 Days for (PGA) PHOTON GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.06
2012-Jul-02 Mon 0.52 0.52 ### 0.52 101,572 ### 72.9 72.9 0.0
2012-Jun-15 Fri ### ### ### ### 190,272 0 ### ### 0.0
2012-Jun-14 Thu ### ### ### ### 221,820 0 76.4 76.4 0.0
2012-Jun-13 Wed ### ### ### ### 73,646 0 ### ### 0.0
2012-Jun-12 Tue ### ### ### ### ### ### 0.0
2012-Jun-08 Fri ### ### ### ### 17.9 17.9 0.0
2012-Jun-07 Thu ### ### ### ### 2,156,382 0 ### ### 0.0
2012-Jun-06 Wed ### ### ### ### 1,114,749 0 12.0 12.0 0.0
2012-Jun-05 Tue ### ### ### ### 12.0 12.0 0.0
2012-Jun-04 Mon ### ### ### ### ### ### 0.0
2012-Jun-01 Fri ### ### ### ### 77.7 77.7 0.0
2012-May-31 Thu ### ### ### ### 1,094,578 0 63.0 63.0 0.0
2012-May-30 Wed ### ### ### ### 16.0 16.0 0.0
2012-May-29 Tue ### ### ### ### ### ### 0.0
2012-May-28 Mon ### ### ### ### ### ### 0.0
2012-May-25 Fri ### ### ### ### 6.0 6.0 0.0
2012-May-24 Thu ### ### ### ### 335,789 0 ### ### 0.0
2012-May-23 Wed ### ### ### ### ### ### 0.0
2012-May-22 Tue ### ### ### ### 20,728 0 ### ### 0.0
2012-May-21 Mon ### ### ### ### 27,640 0 88.4 88.4 0.0
2012-May-18 Fri ### 0.042 ### 0.042 94.7 94.7 ###
2012-May-17 Thu ### ### ### ### 964,340 0 ### ### 0.0
2012-May-16 Wed ### ### ### ### 417,972 0 87.1 87.1 0.0
2012-May-15 Tue ### 0.042 ### ### ### ### 0.0
2012-May-14 Mon 0.042 0.042 ### ### ### ### 0.0
2012-May-11 Fri 0.043 0.043 0.042 0.042 ### ### ###
2012-May-10 Thu 0.044 0.044 0.043 0.043 381,386 ### 11.1 11.1 ###
2012-May-09 Wed 0.047 0.047 0.043 0.044 6,053,588 ### ### ### ###
2012-May-08 Tue 0.048 0.048 0.047 0.047 ### ### ###
2012-May-07 Mon 0.049 0.049 0.049 0.049 ### ### ###
2012-May-04 Fri ### 0.051 0.049 0.049 21.7 21.7 ###
2012-May-03 Thu ### ### 0.049 ### 5,798,554 ### ### ### 0.0
2012-May-02 Wed 0.048 ### 0.048 ### ### ### 0.0
2012-May-01 Tue ### ### 0.047 0.048 ### ### ###
2012-Apr-30 Mon ### ### 0.048 0.048 8.9 8.9 ###
2012-Apr-27 Fri 0.048 ### 0.048 ### 93.1 93.1 0.0
2012-Apr-26 Thu ### ### 0.048 0.048 8.7 8.7 ###
2012-Apr-24 Tue 0.051 0.051 ### ### 2,118,984 ### ### ### 0.0
2012-Apr-23 Mon ### 0.052 0.049 0.052 ### ### ###
2012-Apr-20 Fri 0.048 ### 0.047 ### 1,808,623 ### ### ### 0.0
2012-Apr-19 Thu 0.047 0.047 0.047 0.047 ### ### ###
2012-Apr-18 Wed 0.046 0.049 0.046 0.047 84.5 84.5 ###
2012-Apr-17 Tue 0.047 0.047 0.045 0.046 3,422,544 ### 19.2 19.2 ###
2012-Apr-16 Mon 0.042 0.048 0.042 0.047 34,636,574 1,558,645 ### ### ###
2012-Apr-13 Fri 0.042 0.042 0.042 0.042 219,040 ### ### ### ###
2012-Apr-12 Thu 0.042 0.042 0.041 0.042 67.6 67.6 ###
2012-Apr-11 Wed 0.042 0.042 0.041 0.041 15.1 15.1 0.0
2012-Apr-10 Tue 0.043 0.043 0.042 0.042 ### ### ###
2012-Apr-05 Thu 0.044 0.045 0.044 0.044 69.9 69.9 ###
2012-Apr-04 Wed 0.043 0.043 0.043 0.043 ### ### ###
2012-Apr-03 Tue 0.043 0.044 0.043 0.043 1,210,680 ### 72.1 72.1 ###
2012-Apr-02 Mon 0.045 0.045 0.043 0.043 7.5 7.5 ###
2012-Mar-30 Fri 0.044 0.045 0.044 0.044 66.9 66.9 ###
2012-Mar-29 Thu 0.043 0.043 0.043 0.043 1,991,388 85,629 ### ### ###
2012-Mar-28 Wed 0.042 0.042 0.041 0.041 ### ### 0.0
2012-Mar-27 Tue 0.043 0.043 ### 0.041 5.8 5.8 0.0
2012-Mar-26 Mon 0.044 0.044 0.042 0.043 14.2 14.2 ###
2012-Mar-23 Fri 0.043 0.043 ### 0.043 7,741,022 ### 68.2 68.2 ###
2012-Mar-22 Thu 0.045 0.045 0.043 0.043 ### ### ###
2012-Mar-21 Wed 0.045 0.046 0.045 0.045 69.1 69.1 ###
2012-Mar-20 Tue 0.046 0.046 0.045 0.046 113,750 5,175 ### ### ###
2012-Mar-19 Mon 0.046 0.046 0.046 0.046 3,250 149 ### ### ###
2012-Mar-16 Fri 0.046 0.046 0.045 0.045 ### ### ###
2012-Mar-15 Thu 0.047 0.047 0.047 0.047 74.4 74.4 ###
2012-Mar-14 Wed 0.046 0.047 0.045 0.047 1,097,281 50,474 ### ### ###
2012-Mar-13 Tue 0.047 0.047 0.045 0.045 383,346 ### 7.0 7.0 ###
2012-Mar-12 Mon 0.047 0.047 0.047 0.047 ### ### ###
2012-Mar-09 Fri 0.049 0.049 0.045 0.047 6.5 6.5 ###
2012-Mar-08 Thu 0.049 0.049 0.049 0.049 68.5 68.5 ###
2012-Mar-07 Wed 0.048 0.049 0.048 0.048 ### ### ###
2012-Mar-06 Tue 0.048 0.048 0.048 0.048 ### ### ###
2012-Mar-05 Mon 0.048 ### 0.048 ### ### ### 0.0
2012-Mar-02 Fri ### ### 0.049 ### 634,750 15,551 70.5 70.5 0.0
2012-Mar-01 Thu ### ### ### ### ### ### 0.0
2012-Feb-29 Wed 0.049 ### 0.049 0.049 ### ### ###
2012-Feb-28 Tue ### ### 0.049 0.049 ### ### ###
2012-Feb-27 Mon 0.047 0.049 0.047 0.049 92.6 92.6 ###
2012-Feb-24 Fri 0.048 0.049 0.048 0.049 ### ### ###
2012-Feb-23 Thu 0.049 0.049 0.049 0.049 0 ###
2012-Feb-22 Wed 0.048 0.049 0.048 0.049 ### ### ###
2012-Feb-21 Tue 0.049 0.049 0.046 0.049 64.8 64.8 ###
2012-Feb-20 Mon ### 0.051 0.049 0.049 ### ### ###
2012-Feb-17 Fri ### 0.051 ### ### 1,585,743 ### 68.6 68.6 0.0
2012-Feb-16 Thu 0.048 ### 0.048 0.049 ### ### ###
2012-Feb-15 Wed 0.049 0.049 0.049 0.049 439,377 21,529 ### ### ###
2012-Feb-14 Tue 0.046 0.052 0.046 0.049 ### ### ###
2012-Feb-13 Mon 0.047 0.047 0.046 0.046 ### ### ###
2012-Feb-10 Fri 0.047 0.048 0.046 0.046 ### ### ###
2012-Feb-09 Thu 0.049 0.049 0.047 0.047 6.7 6.7 ###
2012-Feb-08 Wed 0.048 0.049 0.048 0.049 80.9 80.9 ###
2012-Feb-07 Tue 0.048 0.048 0.047 0.048 322,650 15,325 ### ### ###
2012-Feb-06 Mon 0.048 0.049 0.048 0.048 72.6 72.6 ###
2012-Feb-03 Fri 0.048 0.049 0.048 0.049 834,789 40,487 84.2 84.2 ###
2012-Feb-02 Thu 0.049 0.049 0.048 0.048 4,532,072 ### ### ### ###
2012-Feb-01 Wed 0.049 0.049 0.049 0.049 ### ### ###
2012-Jan-31 Tue ### ### ### ### 71.8 71.8 0.0
2012-Jan-30 Mon 0.052 0.052 ### 0.051 1,088,483 ### 18.2 18.2 ###
2012-Jan-27 Fri ### 0.054 ### 0.052 125,471 3,387 ### ### ###
2012-Jan-25 Wed 0.054 0.054 0.052 0.052 8.2 8.2 ###
2012-Jan-24 Tue 0.055 0.055 0.051 0.051 1,103,548 58,488 2.5 2.5 ###
2012-Jan-23 Mon 0.055 0.055 0.055 0.055 ### ### ###
2012-Jan-20 Fri 0.053 0.055 0.053 0.055 ### ### ###
2012-Jan-19 Thu 0.055 0.055 0.053 0.053 9.5 9.5 ###
2012-Jan-18 Wed 0.055 0.055 0.055 0.055 0 ###
2012-Jan-17 Tue 0.055 0.058 0.054 0.055 ### ### ###
2012-Jan-16 Mon 0.057 0.057 0.055 0.055 233,487 13,075 ### ### ###
2012-Jan-13 Fri 0.055 0.055 0.055 0.055 ### ### ###
2012-Jan-12 Thu 0.056 0.058 0.055 0.055 ### ### ###
2012-Jan-11 Wed 0.056 0.056 0.056 0.056 ### ### ###
2012-Jan-10 Tue 0.058 0.058 0.056 0.056 6.5 6.5 ###
2012-Jan-09 Mon 0.057 0.057 0.057 0.057 80.0 80.0 0.0
2012-Jan-06 Fri 0.058 ### 0.057 ### 267,176 ### ### ### 0.0
2012-Jan-05 Thu ### ### 0.059 ### 4,837,657 ### 73.4 73.4 0.0
2012-Jan-04 Wed 0.056 0.058 0.056 0.058 89.4 89.4 0.0
2012-Jan-03 Tue 0.052 0.055 0.052 0.055 ### ### ###
2011-Dec-30 Fri 0.053 0.053 0.053 0.053 ### ### ###
2011-Dec-29 Thu 0.053 0.053 0.053 0.053 0 ###
2011-Dec-28 Wed 0.053 0.053 0.053 0.053 ### ### ###
2011-Dec-23 Fri 0.053 0.053 0.053 0.053 ### ### ###
2011-Dec-22 Thu 0.056 0.056 0.052 0.052 ### ### ###
2011-Dec-21 Wed 0.054 0.056 0.054 0.054 2,153,444 ### 68.6 68.6 ###
2011-Dec-20 Tue 0.055 0.055 ### 0.053 ### ### ###
2011-Dec-19 Mon 0.058 0.058 0.055 0.055 16.2 16.2 ###
2011-Dec-16 Fri 0.058 0.059 0.057 0.058 71.7 71.7 0.0
2011-Dec-15 Thu 0.058 0.058 0.058 0.058 77.4 77.4 0.0
2011-Dec-14 Wed 0.056 0.056 0.055 0.056 69.7 69.7 ###
2011-Dec-13 Tue 0.057 0.057 0.055 0.055 9.1 9.1 ###
2011-Dec-12 Mon ### ### 0.058 0.058 935,344 27,124 ### ### 0.0
2011-Dec-09 Fri 0.059 0.059 0.059 0.059 75.0 75.0 0.0
2011-Dec-08 Thu ### ### 0.059 0.059 1,997,322 58,920 ### ### 0.0
2011-Dec-07 Wed ### ### 0.056 0.059 10.0 10.0 0.0
2011-Dec-06 Tue ### ### ### ### 25.7 25.7 0.0
2011-Dec-05 Mon ### ### ### ### ### ### 0.0
2011-Dec-02 Fri ### ### ### ### 64.4 64.4 0.0
2011-Dec-01 Thu ### ### ### ### 1,319,289 0 14.2 14.2 0.0
2011-Nov-30 Wed ### ### ### ### 352,757 0 81.8 81.8 0.0
2011-Nov-29 Tue ### ### ### ### 71.7 71.7 0.0
2011-Nov-28 Mon 0.057 ### 0.057 ### 795,682 22,676 ### ### 0.0
2011-Nov-25 Fri ### ### 0.058 0.058 14.3 14.3 0.0
2011-Nov-24 Thu ### ### 0.058 0.059 20.8 20.8 0.0
2011-Nov-23 Wed ### ### ### ### ### ### 0.0
2011-Nov-22 Tue ### ### ### ### ### ### 0.0
2011-Nov-21 Mon ### ### ### ### ### ### 0.0
2011-Nov-18 Fri ### ### ### ### ### ### 0.0
2011-Nov-17 Thu ### ### ### ### 2,017,742 0 ### ### 0.0
2011-Nov-16 Wed ### ### ### ### 1,864,470 0 26.6 26.6 0.0
2011-Nov-15 Tue ### ### ### ### 1,546,829 0 ### ### 0.0
2011-Nov-14 Mon 0.059 ### 0.059 ### 13,929,658 410,924 ### ### 0.0
2011-Nov-11 Fri 0.059 ### 0.059 0.059 ### ### 0.0
2011-Nov-10 Thu 0.058 0.059 0.056 0.059 80.0 80.0 0.0
2011-Nov-09 Wed ### ### ### ### 875,583 0 ### ### 0.0
2011-Nov-08 Tue ### ### ### ### ### ### 0.0
2011-Nov-07 Mon ### ### ### ### 3,865,670 0 ### ### 0.0
2011-Nov-04 Fri 0.055 ### 0.055 ### 7,075,941 194,588 ### ### 0.0
2011-Nov-03 Thu 0.053 ### 0.052 0.052 21,999,523 571,987 ### ### ###
2011-Nov-02 Wed 0.041 0.044 0.041 0.043 ### ### ###
2011-Nov-01 Tue 0.041 0.042 ### 0.042 89.2 89.2 ###
2011-Oct-31 Mon 0.043 0.045 ### 0.041 2,763,783 62,185 ### ### 0.0
2011-Oct-28 Fri 0.045 0.047 0.043 0.044 ### ### ###
2011-Oct-27 Thu 0.042 0.043 0.042 0.043 78.0 78.0 ###
2011-Oct-26 Wed ### 0.043 ### 0.042 5,930,371 ### ### ### ###
2011-Oct-25 Tue ### ### ### ### 20 0 ### ### 0.0
2011-Oct-24 Mon ### ### ### ### ### ### 0.0
2011-Oct-21 Fri ### ### ### ### 86.6 86.6 0.0
2011-Oct-20 Thu ### ### ### ### 200,872 0 ### ### 0.0
2011-Oct-19 Wed ### ### ### ### ### ### 0.0
2011-Oct-18 Tue ### ### ### ### 0 0.0
2011-Oct-17 Mon ### 0.041 ### ### 99.0 99.0 0.0
2011-Oct-14 Fri ### ### ### ### ### ### 0.0
2011-Oct-13 Thu ### ### ### ### 200,046 0 13.0 13.0 0.0
2011-Oct-12 Wed ### ### ### ### ### ### 0.0
2011-Oct-11 Tue ### ### ### ### ### ### 0.0
2011-Oct-10 Mon ### ### ### ### 62.6 62.6 0.0
2011-Oct-07 Fri ### ### ### ### 133,223 0 ### ### 0.0
2011-Oct-06 Thu ### ### ### ### 90.2 90.2 0.0
2011-Oct-05 Wed ### ### ### ### 214,572 0 ### ### 0.0
2011-Oct-04 Tue ### ### ### ### 71.4 71.4 0.0
2011-Oct-03 Mon ### ### ### ### ### ### 0.0
2011-Sep-30 Fri ### ### ### ### ### ### 0.0
2011-Sep-29 Thu ### ### ### ### 702,421 0 ### ### 0.0
2011-Sep-28 Wed ### ### ### ### 71.0 71.0 0.0
2011-Sep-27 Tue ### ### ### ### 198,548 0 ### ### 0.0
2011-Sep-26 Mon ### ### ### ### ### ### 0.0
2011-Sep-23 Fri ### ### ### ### 1,345,922 0 85.6 85.6 0.0
2011-Sep-22 Thu ### ### ### ### ### ### 0.0
2011-Sep-21 Wed ### ### ### ### 387,770 0 74.7 74.7 0.0
2011-Sep-20 Tue ### ### ### ### 132,928 0 ### ### 0.0
2011-Sep-19 Mon ### ### ### ### 79.9 79.9 0.0
2011-Sep-16 Fri ### ### ### ### 1,373,583 0 ### ### 0.0
2011-Sep-15 Thu ### ### ### ### 13.8 13.8 0.0
2011-Sep-14 Wed ### ### ### ### 86.5 86.5 0.0
2011-Sep-13 Tue ### ### ### ### 13.6 13.6 0.0
2011-Sep-12 Mon ### ### ### ### ### ### 0.0
2011-Sep-09 Fri ### ### ### ### 1,333,750 0 ### ### 0.0
2011-Sep-08 Thu ### ### ### ### 74.5 74.5 0.0
2011-Sep-07 Wed ### ### ### ### ### ### 0.0
2011-Sep-06 Tue ### ### ### ### 76.5 76.5 0.0
2011-Sep-05 Mon ### ### ### ### 79.9 79.9 0.0
2011-Sep-02 Fri ### ### ### ### ### ### 0.0
2011-Sep-01 Thu ### ### ### ### ### ### 0.0
2011-Aug-31 Wed ### ### ### ### ### ### 0.0
2011-Aug-30 Tue ### ### ### ### 437,251 0 72.3 72.3 0.0
2011-Aug-29 Mon ### ### ### ### 9.5 9.5 0.0
2011-Aug-26 Fri ### ### ### ### ### ### 0.0
2011-Aug-25 Thu ### ### ### ### 7,150 0 ### ### 0.0
2011-Aug-24 Wed ### ### ### ### 78.0 78.0 0.0
2011-Aug-23 Tue ### ### ### ### 315,555 0 ### ### 0.0
2011-Aug-22 Mon 0.041 0.041 ### ### 3.6 3.6 0.0
2011-Aug-19 Fri 0.042 0.042 ### 0.042 76.8 76.8 ###
2011-Aug-18 Thu 0.042 0.044 0.042 0.042 81.6 81.6 ###
2011-Aug-17 Wed ### 0.048 ### 0.042 95.8 95.8 ###
2011-Aug-16 Tue ### ### ### ### 77.1 77.1 0.0
2011-Aug-15 Mon ### ### ### ### ### ### 0.0
2011-Aug-12 Fri ### ### ### ### 82.5 82.5 0.0
2011-Aug-11 Thu ### ### ### ### 77.1 77.1 0.0
2011-Aug-10 Wed ### ### 0.029 ### 16.4 16.4 0.0
2011-Aug-09 Tue 0.028 0.029 0.026 0.029 ### ### 0.0
2011-Aug-08 Mon 0.029 ### 0.029 ### ### ### 0.0
2011-Aug-05 Fri ### ### ### ### 5,463,059 0 ### ### 0.0
2011-Aug-04 Thu ### ### ### ### 22.9 22.9 0.0
2011-Aug-03 Wed ### ### ### ### 77.2 77.2 0.0
2011-Aug-02 Tue ### ### ### ### 90.3 90.3 0.0
2011-Aug-01 Mon ### ### ### ### ### ### 0.0
2011-Jul-29 Fri ### ### ### ### ### ### 0.0
2011-Jul-28 Thu ### ### ### ### 16.1 16.1 0.0
2011-Jul-27 Wed ### ### ### ### ### ### 0.0
2011-Jul-26 Tue ### ### ### ### 64.2 64.2 0.0
2011-Jul-25 Mon ### ### ### ### 0 0.0
2011-Jul-22 Fri ### 0.041 ### ### ### ### 0.0
2011-Jul-21 Thu ### ### ### ### ### ### 0.0
2011-Jul-20 Wed ### ### ### ### ### ### 0.0
2011-Jul-19 Tue ### ### ### ### 84.5 84.5 0.0
2011-Jul-18 Mon ### ### ### ### 515,278 0 88.0 88.0 0.0
2011-Jul-15 Fri ### ### ### ### 341,750 0 15.6 15.6 0.0
2011-Jul-14 Thu ### ### ### ### 146,676 0 94.0 94.0 0.0
2011-Jul-13 Wed ### ### ### ### ### ### 0.0
2011-Jul-12 Tue 0.041 0.041 ### ### 1,502,744 ### ### ### 0.0
2011-Jul-11 Mon ### 0.042 ### 0.042 94.3 94.3 ###
2011-Jul-08 Fri ### 0.041 ### ### ### ### 0.0
2011-Jul-07 Thu 0.041 0.041 ### ### 11.3 11.3 0.0
2011-Jul-06 Wed 0.041 0.043 0.041 0.043 16,024 673 ### ### ###
2011-Jul-05 Tue ### 0.045 ### 0.045 ### ### ###
2011-Jul-04 Mon ### ### ### ### 84.0 84.0 0.0
2011-Jul-01 Fri 0.041 0.041 ### ### 1,928,651 ### ### ### 0.0
2011-Jun-30 Thu ### 0.043 ### ### ### ### 0.0
2011-Jun-29 Wed ### 0.042 ### ### ### ### 0.0
2011-Jun-28 Tue ### ### ### ### ### ### 0.0
2011-Jun-27 Mon ### ### ### ### 3,463,646 0 14.1 14.1 0.0
2011-Jun-24 Fri ### ### ### ### ### ### 0.0
2011-Jun-23 Thu ### ### ### ### ### ### 0.0
2011-Jun-22 Wed ### ### ### ### 2,980,389 0 ### ### 0.0
2011-Jun-21 Tue ### ### ### ### ### ### 0.0
2011-Jun-20 Mon ### ### ### ### 29.9 29.9 0.0
2011-Jun-17 Fri 0.041 0.041 ### ### 789,127 16,177 19.9 19.9 0.0
2011-Jun-16 Thu 0.041 0.042 ### ### ### ### 0.0
2011-Jun-15 Wed ### 0.042 ### 0.042 94.8 94.8 ###
2011-Jun-14 Tue 0.042 0.043 ### ### 1,724,642 37,079 ### ### 0.0
2011-Jun-10 Fri 0.041 0.043 0.041 0.042 89.6 89.6 ###
2011-Jun-09 Thu 0.043 0.043 0.042 0.042 125,123 ### ### ### ###
2011-Jun-08 Wed 0.042 0.044 0.042 0.042 ### ### ###
2011-Jun-07 Tue 0.042 0.044 0.042 0.042 75.7 75.7 ###
2011-Jun-06 Mon 0.043 0.044 0.042 0.042 864,373 ### 19.7 19.7 ###
2011-Jun-03 Fri 0.044 0.044 0.043 0.043 18.5 18.5 ###
2011-Jun-02 Thu 0.041 0.044 0.041 0.043 94.1 94.1 ###
2011-Jun-01 Wed 0.043 0.043 0.041 0.042 ### ### ###
2011-May-31 Tue 0.045 0.045 0.043 0.044 2,413,274 106,184 ### ### ###
2011-May-30 Mon 0.048 0.048 0.044 0.044 ### ### ###
2011-May-27 Fri 0.053 0.053 0.049 ### 2,428,775 ### 3.6 3.6 0.0
2011-May-26 Thu 0.052 0.053 0.052 0.053 1,780,923 ### 79.6 79.6 ###
2011-May-25 Wed 0.054 0.054 0.053 0.053 ### ### ###
2011-May-24 Tue 0.055 0.055 0.053 0.055 72.9 72.9 ###
2011-May-23 Mon 0.056 0.056 0.054 0.055 30.1 30.1 ###
2011-May-20 Fri 0.056 0.057 0.055 0.057 1,271,372 ### ### ### 0.0
2011-May-19 Thu 0.058 0.058 0.054 0.057 2,127,352 ### ### ### 0.0
2011-May-18 Wed 0.058 ### 0.058 0.058 577,647 16,751 ### ### 0.0
2011-May-17 Tue ### ### 0.057 0.058 ### ### 0.0
2011-May-16 Mon ### ### ### ### 231,224 0 78.4 78.4 0.0
2011-May-13 Fri ### ### ### ### ### ### 0.0
2011-May-12 Thu ### ### ### ### 7.4 7.4 0.0
2011-May-11 Wed ### ### ### ### 3,242,356 0 20.7 20.7 0.0
2011-May-10 Tue ### ### ### ### 3,869,857 0 5.4 5.4 0.0
2011-May-09 Mon ### ### ### ### ### ### 0.0
2011-May-06 Fri 0.071 0.071 ### ### 17.3 17.3 0.0
2011-May-05 Thu 0.071 0.071 ### ### 15.7 15.7 0.0
2011-May-04 Wed 0.073 0.073 ### 0.071 17.6 17.6 0.0
2011-May-03 Tue 0.072 0.073 0.072 0.073 784,122 56,848 86.3 86.3 0.0
2011-May-02 Mon 0.071 0.073 0.071 0.073 ### ### 0.0
2011-Apr-29 Fri 0.072 0.072 ### 0.072 82.9 82.9 0.0
2011-Apr-28 Thu 0.073 0.073 0.072 0.072 32.0 32.0 0.0
2011-Apr-27 Wed 0.075 0.075 0.073 0.073 23.8 23.8 0.0
2011-Apr-21 Thu 0.075 0.075 0.073 0.075 67.0 67.0 0.0
2011-Apr-20 Wed 0.073 0.075 0.073 0.075 ### ### 0.0
2011-Apr-19 Tue 0.073 0.073 0.073 0.073 80.7 80.7 0.0
2011-Apr-18 Mon 0.075 0.075 0.073 0.073 ### ### 0.0
2011-Apr-15 Fri ### 0.077 ### 0.075 96.6 96.6 0.0
2011-Apr-14 Thu ### ### ### ### 2,397,741 0 ### ### 0.0
2011-Apr-13 Wed ### ### ### ### ### ### 0.0
2011-Apr-12 Tue ### ### ### ### 674,770 0 83.2 83.2 0.0
2011-Apr-11 Mon ### ### ### ### ### ### 0.0
2011-Apr-08 Fri ### ### ### ### ### ### 0.0
2011-Apr-07 Thu ### ### ### ### 1,831,854 0 7.0 7.0 0.0
2011-Apr-06 Wed ### ### ### ### 1,864,327 0 ### ### 0.0
2011-Apr-05 Tue ### ### ### ### ### ### 0.0
2011-Apr-04 Mon ### 0.071 ### ### ### ### 0.0
2011-Apr-01 Fri ### ### ### ### 396,277 0 ### ### 0.0
2011-Mar-31 Thu ### 0.071 ### ### ### ### 0.0
2011-Mar-30 Wed ### ### ### ### ### ### 0.0
2011-Mar-29 Tue ### ### ### ### ### ### 0.0
2011-Mar-28 Mon ### ### ### ### 73.2 73.2 0.0
2011-Mar-25 Fri ### ### ### ### ### ### 0.0
2011-Mar-24 Thu ### ### ### ### 796,659 0 ### ### 0.0
2011-Mar-23 Wed ### ### ### ### 1,446,774 0 70.5 70.5 0.0
2011-Mar-22 Tue ### ### ### ### 72.0 72.0 0.0
2011-Mar-21 Mon 0.071 0.075 0.071 0.071 62.4 62.4 0.0
2011-Mar-18 Fri ### ### ### ### 61.8 61.8 0.0
2011-Mar-17 Thu ### ### ### ### 19.3 19.3 0.0
2011-Mar-16 Wed ### 0.072 ### ### ### ### 0.0
2011-Mar-15 Tue ### ### ### ### 1,238,883 0 ### ### 0.0
2011-Mar-14 Mon 0.071 0.071 ### ### ### ### 0.0
2011-Mar-11 Fri 0.071 0.072 ### 0.072 78.6 78.6 0.0
2011-Mar-10 Thu ### 0.071 ### 0.071 307,843 10,928 91.6 91.6 0.0
2011-Mar-09 Wed 0.072 0.072 ### ### ### ### 0.0
2011-Mar-08 Tue ### 0.073 ### 0.072 3,941,570 ### 88.4 88.4 0.0
2011-Mar-07 Mon ### 0.071 ### ### ### ### 0.0
2011-Mar-04 Fri ### 0.072 ### ### ### ### 0.0
2011-Mar-03 Thu 0.076 0.076 ### 0.071 ### ### 0.0
2011-Mar-02 Wed 0.076 0.078 0.076 0.076 315,620 ### 69.2 69.2 0.0
2011-Mar-01 Tue 0.077 0.077 0.074 0.076 28.9 28.9 0.0
2011-Feb-28 Mon 0.078 0.078 0.076 0.076 ### ### 0.0
2011-Feb-25 Fri 0.079 0.079 0.077 0.078 230,676 ### ### ### 0.0
2011-Feb-24 Thu 0.078 0.079 0.078 0.079 452,374 ### ### ### 0.0
2011-Feb-23 Wed ### ### 0.077 0.078 ### ### 0.0
2011-Feb-22 Tue 0.082 0.082 0.078 0.079 3,166,041 253,283 ### ### 0.0
2011-Feb-21 Mon 0.085 0.085 0.082 0.083 ### ### 0.0
2011-Feb-18 Fri 0.083 0.086 0.083 0.086 491,244 ### ### ### ###
2011-Feb-17 Thu 0.088 0.088 0.083 0.083 ### ### 0.0
2011-Feb-16 Wed ### ### 0.089 ### 11.5 11.5 0.0
2011-Feb-15 Tue ### ### ### ### ### ### 0.0
2011-Feb-14 Mon ### ### ### ### 2,872,552 0 ### ### 0.0
2011-Feb-11 Fri ### ### ### ### 2,035,570 0 ### ### 0.0
2011-Feb-10 Thu ### ### ### ### 92.4 92.4 0.0
2011-Feb-09 Wed ### ### ### ### ### ### 0.0
2011-Feb-08 Tue ### ### ### ### 18.6 18.6 0.0
2011-Feb-07 Mon ### ### ### ### 9.8 9.8 0.0
2011-Feb-04 Fri ### ### ### ### 15,675,358 0 94.3 94.3 0.0
2011-Feb-03 Thu 0.089 ### 0.088 ### 88.0 88.0 0.0
2011-Feb-02 Wed ### ### 0.089 0.089 ### ### ###
2011-Feb-01 Tue 0.086 0.089 0.086 0.089 882,576 77,225 ### ### ###
2011-Jan-31 Mon 0.089 0.089 0.085 0.086 849,124 73,873 12.0 12.0 ###
2011-Jan-28 Fri 0.088 ### 0.088 0.089 ### ### ###
2011-Jan-27 Thu 0.085 ### 0.085 0.089 ### ### ###
2011-Jan-25 Tue 0.085 0.086 0.085 0.085 ### ### ###
2011-Jan-24 Mon 0.086 0.086 0.084 0.085 775,557 65,922 30.4 30.4 ###
2011-Jan-21 Fri 0.084 0.085 0.084 0.085 ### ### ###
2011-Jan-20 Thu 0.084 0.085 ### 0.085 4,715,727 ### 82.4 82.4 ###
2011-Jan-19 Wed 0.086 0.086 0.083 0.085 860,173 72,684 22.8 22.8 ###
2011-Jan-18 Tue 0.085 0.087 0.084 0.086 2,109,653 180,375 ### ### ###
2011-Jan-17 Mon ### 0.083 0.079 0.083 91.5 91.5 0.0
2011-Jan-14 Fri 0.082 0.083 0.077 0.079 7.2 7.2 0.0
2011-Jan-13 Thu 0.083 0.083 0.082 0.082 1,906,659 ### ### ### 0.0
2011-Jan-12 Wed 0.086 0.087 0.083 0.083 2,952,343 250,949 ### ### 0.0
2011-Jan-11 Tue 0.085 0.086 0.085 0.085 ### ### ###
2011-Jan-10 Mon 0.086 0.087 0.085 0.085 2,484,545 213,670 24.1 24.1 ###
2011-Jan-07 Fri 0.087 0.088 0.085 0.085 ### ### ###
2011-Jan-06 Thu 0.086 0.086 0.082 0.085 1,755,742 147,482 25.3 25.3 ###
2011-Jan-05 Wed ### ### 0.086 0.086 1,077,082 ### ### ### ###
2011-Jan-04 Tue ### ### 0.087 ### 2,022,889 ### 65.7 65.7 0.0
2010-Dec-31 Fri ### ### 0.088 0.088 629,780 ### ### ### ###
2010-Dec-30 Thu 0.085 ### 0.083 0.089 3,270,174 ### ### ### ###
2010-Dec-29 Wed 0.087 0.088 0.086 0.086 19.4 19.4 ###
2010-Dec-24 Fri 0.087 ### 0.086 0.087 17,201,088 739,646 ### ### ###
2010-Dec-23 Thu 0.077 0.082 0.073 0.082 95.1 95.1 0.0
2010-Dec-22 Wed ### ### ### ### 3,746,957 0 22.4 22.4 0.0
2010-Dec-21 Tue ### ### ### ### 22.2 22.2 0.0
2010-Dec-20 Mon ### ### ### ### 83.6 83.6 0.0
2010-Dec-17 Fri ### ### ### ### ### ### 0.0
2010-Dec-16 Thu ### ### ### ### 1,254,071 0 ### ### 0.0
2010-Dec-15 Wed ### ### ### ### 530,728 0 13.8 13.8 0.0
2010-Dec-14 Tue ### ### ### ### 1,596,951 0 ### ### 0.0
2010-Dec-13 Mon ### ### ### ### 179,527 0 24.1 24.1 0.0
2010-Dec-10 Fri 0.071 0.071 ### ### ### ### 0.0
2010-Dec-09 Thu 0.071 0.071 ### ### 502,348 ### ### ### 0.0
2010-Dec-08 Wed 0.071 0.071 ### ### 24.4 24.4 0.0
2010-Dec-07 Tue ### 0.071 ### ### 66.6 66.6 0.0
2010-Dec-06 Mon ### 0.072 ### ### 1,834,129 66,028 68.4 68.4 0.0
2010-Dec-03 Fri ### 0.071 ### ### 347,125 12,322 ### ### 0.0
2010-Dec-02 Thu 0.072 0.074 ### 0.071 9,198,172 ### ### ### 0.0
2010-Dec-01 Wed 0.072 0.072 0.071 0.071 599,580 ### 23.0 23.0 0.0
2010-Nov-30 Tue 0.072 0.072 ### ### 18.1 18.1 0.0
2010-Nov-29 Mon 0.076 0.076 0.072 0.074 17.8 17.8 0.0
2010-Nov-26 Fri 0.073 0.075 ### 0.072 21.5 21.5 0.0
2010-Nov-25 Thu 0.078 0.078 0.072 0.072 2.5 2.5 0.0
2010-Nov-24 Wed 0.077 0.079 0.077 0.079 942,852 73,542 ### ### 0.0
2010-Nov-23 Tue 0.079 ### 0.078 0.078 34.3 34.3 0.0
2010-Nov-22 Mon 0.079 0.081 0.078 0.079 ### ### 0.0
2010-Nov-19 Fri 0.079 0.081 0.079 ### ### ### 0.0
2010-Nov-18 Thu 0.082 0.083 0.079 0.079 2,607,228 211,185 ### ### 0.0
2010-Nov-17 Wed ### 0.083 ### 0.081 ### ### 0.0
2010-Nov-16 Tue 0.087 0.087 ### 0.085 ### ### ###
2010-Nov-15 Mon ### 0.088 0.078 0.087 96.7 96.7 ###
2010-Nov-12 Fri ### ### ### 0.078 14,215,256 0 99.5 99.5 0.0
2010-Nov-11 Thu ### ### ### ### ### ### 0.0
2010-Nov-10 Wed ### ### ### ### ### ### 0.0
2010-Nov-09 Tue ### ### ### ### 70.0 70.0 0.0
2010-Nov-08 Mon 0.058 ### 0.058 ### 6,149,054 178,322 95.6 95.6 0.0
2010-Nov-05 Fri ### ### 0.055 0.057 ### ### 0.0
2010-Nov-04 Thu ### ### ### ### 3,102,944 0 ### ### 0.0
2010-Nov-03 Wed ### ### ### ### ### ### 0.0
2010-Nov-02 Tue ### ### ### ### 756,522 0 69.6 69.6 0.0
2010-Nov-01 Mon ### ### ### ### ### ### 0.0
2010-Oct-29 Fri ### ### ### ### ### ### 0.0
2010-Oct-28 Thu ### ### ### ### ### ### 0.0
2010-Oct-27 Wed ### ### ### ### 21.3 21.3 0.0
2010-Oct-26 Tue ### 0.071 ### ### 71.6 71.6 0.0
2010-Oct-25 Mon 0.072 0.072 ### ### 2,967,386 106,825 ### ### 0.0
2010-Oct-22 Fri ### 0.073 ### 0.071 3,929,156 ### 77.9 77.9 0.0
2010-Oct-21 Thu ### ### ### ### ### ### 0.0
2010-Oct-20 Wed ### 0.071 ### ### ### ### 0.0
2010-Oct-19 Tue 0.074 0.074 ### ### 6,025,956 ### 7.8 7.8 0.0
2010-Oct-18 Mon 0.073 0.074 0.072 0.074 3,145,353 ### 83.5 83.5 0.0
2010-Oct-15 Fri ### 0.073 ### 0.072 7,490,251 ### 83.6 83.6 0.0
2010-Oct-14 Thu ### 0.071 ### ### 4,759,452 ### ### ### 0.0
2010-Oct-13 Wed 0.071 0.071 ### ### 2,232,084 ### ### ### 0.0
2010-Oct-12 Tue 0.071 0.071 ### 0.071 6,799,241 241,373 ### ### 0.0
2010-Oct-11 Mon 0.076 0.077 0.071 0.072 7.5 7.5 0.0
2010-Oct-08 Fri 0.079 0.079 0.074 0.075 8,328,371 637,120 4.7 4.7 0.0
2010-Oct-07 Thu 0.083 0.083 0.079 0.079 5,825,445 ### 5.9 5.9 0.0
2010-Oct-06 Wed 0.085 0.085 0.083 0.083 ### ### 0.0
2010-Oct-05 Tue 0.084 0.085 0.084 0.085 78.6 78.6 ###
2010-Oct-04 Mon ### 0.089 ### 0.084 9,751,079 433,923 93.8 93.8 ###
2010-Oct-01 Fri 0.084 0.085 0.079 ### 8,907,379 ### ### ### 0.0
2010-Sep-30 Thu ### ### 0.084 0.085 5,793,740 ### ### ### ###
2010-Sep-29 Wed ### ### 0.088 ### 3,483,751 153,285 12.8 12.8 0.0
2010-Sep-28 Tue ### ### ### ### ### ### 0.0
2010-Sep-27 Mon ### ### ### ### 5,106,480 0 8.5 8.5 0.0
2010-Sep-24 Fri ### ### ### ### 1,415,822 0 23.9 23.9 0.0
2010-Sep-23 Thu ### ### ### ### 2,319,349 0 68.8 68.8 0.0
2010-Sep-22 Wed ### ### ### ### 5,279,950 0 ### ### 0.0
2010-Sep-21 Tue ### ### ### ### 2,682,487 0 ### ### 0.0
2010-Sep-20 Mon ### ### ### ### ### ### 0.0
2010-Sep-17 Fri ### ### ### ### 2,266,050 0 62.0 62.0 0.0
2010-Sep-16 Thu ### ### ### ### 243,080 0 33.2 33.2 0.0
2010-Sep-15 Wed ### ### ### ### 517,474 0 65.9 65.9 0.0
2010-Sep-14 Tue ### ### ### ### 2,762,040 0 67.8 67.8 0.0
2010-Sep-13 Mon ### ### ### ### 75.8 75.8 0.0
2010-Sep-10 Fri ### ### ### ### ### ### 0.0
2010-Sep-09 Thu ### ### ### ### 960,551 0 ### ### 0.0
2010-Sep-08 Wed ### ### ### ### ### ### 0.0
2010-Sep-07 Tue ### ### ### ### 70.9 70.9 0.0
2010-Sep-06 Mon ### ### ### ### 22.2 22.2 0.0
2010-Sep-03 Fri ### ### ### ### ### ### 0.0
2010-Sep-02 Thu ### ### ### ### 367,471 0 71.8 71.8 0.0
2010-Sep-01 Wed ### ### ### ### 706,047 0 ### ### 0.0
2010-Aug-31 Tue ### ### ### ### 385,842 0 25.4 25.4 0.0
2010-Aug-30 Mon ### ### ### ### ### ### 0.0
2010-Aug-27 Fri ### ### ### ### 1,398,152 0 ### ### 0.0
2010-Aug-26 Thu ### ### ### ### 1,093,678 0 17.0 17.0 0.0
2010-Aug-25 Wed ### ### ### ### 845,574 0 ### ### 0.0
2010-Aug-24 Tue ### ### ### ### 3,246,970 0 77.1 77.1 0.0
2010-Aug-23 Mon ### ### ### ### 8,318,971 0 2.6 2.6 0.0
2010-Aug-20 Fri ### ### ### ### 1,586,425 0 ### ### 0.0
2010-Aug-19 Thu ### ### ### ### ### ### 0.0
2010-Aug-18 Wed ### ### ### ### 45,360,541 0 99.9 99.9 0.0
2010-Aug-17 Tue ### ### ### ### 0 0.0
2010-Aug-16 Mon ### ### ### ### 0 0.0
2010-Aug-13 Fri ### ### ### ### 0 0.0
2010-Aug-12 Thu ### ### ### ### 0 0.0
2010-Aug-11 Wed ### ### ### ### 0 0.0
2010-Aug-10 Tue ### ### ### ### 0 0.0
2010-Aug-09 Mon ### ### ### ### 0 0.0
2010-Aug-06 Fri ### ### ### ### 0 0.0
2010-Aug-05 Thu ### ### ### ### 0 0.0
2010-Aug-04 Wed ### ### ### ### 0 0.0
2010-Aug-03 Tue ### ### ### ### 0 0.0
2010-Aug-02 Mon ### ### ### ### 0 0.0
2010-Jul-30 Fri ### ### ### ### 0 0.0
2010-Jul-29 Thu ### ### ### ### 0 0.0
2010-Jul-28 Wed ### ### ### ### 0 0.0
2010-Jul-27 Tue ### ### ### ### 0 0.0
2010-Jul-26 Mon ### ### ### ### 0 0.0
2010-Jul-23 Fri ### ### ### ### 0 0.0
2010-Jul-22 Thu ### ### ### ### 0 0.0
2010-Jul-21 Wed ### ### ### ### 0 0.0
2010-Jul-20 Tue ### ### ### ### 0 0.0
2010-Jul-19 Mon ### ### ### ### 0 0.0
2010-Jul-16 Fri ### ### ### ### 0 0.0
2010-Jul-15 Thu ### ### ### ### 0 0.0
2010-Jul-14 Wed ### ### ### ### 0 0.0
2010-Jul-13 Tue ### ### ### ### 0 0.0
2010-Jul-12 Mon ### ### ### ### 0 0.0
2010-Jul-09 Fri ### ### ### ### 0 0.0
2010-Jul-08 Thu ### ### ### ### 0 0.0
2010-Jul-07 Wed ### ### ### ### 0 0.0
2010-Jul-06 Tue ### ### ### ### 0 0.0
2010-Jul-05 Mon ### ### ### ### 0 0.0
2010-Jul-02 Fri ### ### ### ### 0 0.0
2010-Jul-01 Thu ### ### ### ### 0 0.0
2010-Jun-30 Wed ### ### ### ### 0 0.0
2010-Jun-29 Tue ### ### ### ### 0 0.0
2010-Jun-28 Mon ### ### ### ### 0 0.0
2010-Jun-25 Fri ### ### ### ### 0 0.0
2010-Jun-24 Thu ### ### ### ### 0 0.0
2010-Jun-23 Wed ### ### ### ### 0 0.0
2010-Jun-22 Tue ### ### ### ### 0 0.0
2010-Jun-21 Mon ### ### ### ### 0 0.0
2010-Jun-18 Fri ### ### ### ### 0 0.0
2010-Jun-17 Thu ### ### ### ### 0 0.0
2010-Jun-16 Wed ### ### ### ### 0 0.0
2010-Jun-15 Tue ### ### ### ### 0 0.0
2010-Jun-11 Fri ### ### ### ### 0 0.0
2010-Jun-10 Thu ### ### ### ### 0 0.0
2010-Jun-09 Wed ### ### ### ### 0 0.0
2010-Jun-08 Tue ### ### ### ### 0 0.0
2010-Jun-07 Mon ### ### ### ### 0 0.0
2010-Jun-04 Fri 1 1.025 ### ### 141,856 ### ### ### 0.0
2010-Jun-03 Thu ### ### ### ### ### ### 0.0
2010-Jun-02 Wed ### 0.975 0.925 ### 286,879 ### 33.1 33.1 0.0
2010-Jun-01 Tue ### 0.945 ### ### 324,559 153,354 ### ### 0.0
2010-May-31 Mon ### ### ### 0.925 27.6 27.6 ###
2010-May-28 Fri ### ### ### ### 488,743 0 ### ### 0.0
2010-May-27 Thu ### 0.955 ### 0.955 1,203,188 574,522 ### ### 0.1
2010-May-26 Wed 0.89 ### 0.89 ### ### ### 0.0
2010-May-25 Tue ### ### 0.88 0.88 1,341,544 590,279 14.4 14.4 0.1
2010-May-24 Mon ### ### 0.87 ### 561,854 ### 61.5 61.5 0.0
2010-May-21 Fri ### 0.88 0.81 0.86 533,470 450,782 72.9 72.9 ###
2010-May-20 Thu 0.945 ### ### ### 16.9 16.9 0.0
2010-May-19 Wed ### ### ### ### 8.0 8.0 0.0
2010-May-18 Tue ### 1.025 ### ### 116,851 59,886 42.3 42.3 0.0
2010-May-17 Mon ### ### ### ### 34.6 34.6 0.0
2010-May-14 Fri ### ### ### ### ### ### 0.0
2010-May-13 Thu ### 1.075 ### ### 3,584,884 1,926,875 ### ### 0.0
2010-May-12 Wed ### ### 1 1 8.4 8.4 ###
2010-May-11 Tue ### ### ### ### 117,025 0 ### ### 0.0
2010-May-10 Mon 1 ### 1 ### 141,882 70,941 70.8 70.8 0.0
2010-May-07 Fri 1 1.025 ### ### ### ### 0.0
2010-May-06 Thu ### ### ### 1.055 ### ### 0.1
2010-May-05 Wed ### ### ### ### 833,859 0 18.2 18.2 0.0
2010-May-04 Tue ### ### ### ### ### ### 0.0
2010-May-03 Mon ### ### ### ### 35.5 35.5 0.0
2010-Apr-30 Fri ### ### 1.155 ### 443,646 ### 79.7 79.7 0.0
2010-Apr-29 Thu ### ### ### 1.185 ### ### 0.1
2010-Apr-28 Wed 1.26 1.26 1.21 1.245 ### ### 0.1
2010-Apr-27 Tue ### 1.345 1.28 ### 15.6 15.6 0.0
2010-Apr-23 Fri ### ### ### 1.325 5,127,285 0 11.4 11.4 0.1
2010-Apr-22 Thu 1.275 ### 1.275 ### 93.9 93.9 0.0
2010-Apr-21 Wed 1.185 1.25 1.185 1.25 2,078,351 ### ### ### ###
2010-Apr-20 Tue ### 1.2 ### ### 173,251 103,950 70.6 70.6 0.0
2010-Apr-19 Mon 1.2 ### ### ### ### ### 0.0
2010-Apr-16 Fri ### 1.255 ### ### 379,846 238,353 84.9 84.9 0.0
2010-Apr-15 Thu ### 1.185 ### ### 83.3 83.3 0.0
2010-Apr-14 Wed 1.145 1.155 ### ### 158,785 ### ### ### 0.0
2010-Apr-13 Tue ### 1.145 1.125 1.145 ### ### ###
2010-Apr-12 Mon 1.125 1.155 ### 1.145 333,489 192,589 80.2 80.2 ###
2010-Apr-09 Fri ### 1.125 ### 1.125 119,586 ### 81.4 81.4 ###
2010-Apr-08 Thu ### ### ### 1.125 ### ### ###
2010-Apr-07 Wed 1.125 ### ### ### ### ### 0.0
2010-Apr-06 Tue ### 1.125 1.085 ### 136,985 ### 85.5 85.5 0.0
2010-Apr-01 Thu ### ### ### 1.085 ### ### 0.1
2010-Mar-31 Wed ### ### ### 1.125 ### ### ###
2010-Mar-30 Tue 1.145 1.145 1.125 ### 24.6 24.6 0.0
2010-Mar-29 Mon ### ### ### ### ### ### 0.0
2010-Mar-26 Fri ### ### ### ### 380,354 0 ### ### 0.0
2010-Mar-25 Thu ### ### ### ### ### ### 0.0
2010-Mar-24 Wed ### ### ### ### 300,674 0 ### ### 0.0
2010-Mar-23 Tue 1.075 ### ### ### 122,620 0 ### ### 0.0
2010-Mar-22 Mon ### ### 1.075 ### 538,941 289,680 ### ### 0.0
2010-Mar-19 Fri ### ### 1.025 ### ### ### 0.0
2010-Mar-18 Thu 1.045 1.045 ### ### 20.7 20.7 0.0
2010-Mar-17 Wed ### ### 1.025 ### ### ### 0.0
2010-Mar-16 Tue ### 1.085 ### ### 199,688 ### ### ### 0.0
2010-Mar-15 Mon ### ### ### ### ### ### 0.0
2010-Mar-12 Fri ### ### ### ### 313,929 0 17.0 17.0 0.0
2010-Mar-11 Thu ### 1.175 1.155 ### 215,148 250,647 ### ### 0.0
2010-Mar-10 Wed ### ### 1.145 ### ### ### 0.0
2010-Mar-09 Tue ### ### ### ### 308,070 0 75.6 75.6 0.0
2010-Mar-08 Mon ### ### ### ### ### ### 0.0
2010-Mar-05 Fri ### ### ### ### ### ### 0.0
2010-Mar-04 Thu ### 1.145 ### ### 273,029 ### 14.1 14.1 0.0
2010-Mar-03 Wed ### ### ### ### 379,128 0 ### ### 0.0
2010-Mar-02 Tue ### ### ### ### 96,786 0 11.6 11.6 0.0
2010-Mar-01 Mon ### ### 1.125 ### 39,246 22,075 ### ### 0.0
2010-Feb-26 Fri ### 1.145 ### ### ### ### 0.0
2010-Feb-25 Thu ### ### ### ### 109,521 0 ### ### 0.0
2010-Feb-24 Wed ### ### ### ### 77.6 77.6 0.0
2010-Feb-23 Tue ### ### ### ### ### ### 0.0
2010-Feb-22 Mon ### ### ### ### 138,854 0 ### ### 0.0
2010-Feb-19 Fri 1.23 1.245 ### ### 596,357 ### ### ### 0.0
2010-Feb-18 Thu ### 1.25 ### 1.2 76.4 76.4 0.1
2010-Feb-17 Wed 1.145 1.2 ### ### ### ### 0.0
2010-Feb-16 Tue ### ### 1.145 ### ### ### 0.0
2010-Feb-15 Mon 1.2 1.2 ### ### 24.2 24.2 0.0
2010-Feb-12 Fri 1.2 1.22 1.2 1.2 68.8 68.8 0.1
2010-Feb-11 Thu 1.185 1.2 1.185 1.185 61.1 61.1 0.1
2010-Feb-10 Wed ### 1.185 ### ### ### ### 0.0
2010-Feb-09 Tue ### ### ### ### 176,980 0 7.2 7.2 0.0
2010-Feb-08 Mon ### ### ### 1.175 474,972 0 26.6 26.6 ###
2010-Feb-05 Fri ### 1.2 ### 1.2 ### ### 0.1
2010-Feb-04 Thu ### 1.185 ### 1.175 260,357 ### 93.2 93.2 ###
2010-Feb-03 Wed ### ### ### ### 25.6 25.6 0.0
2010-Feb-02 Tue ### ### 1.125 ### 10.1 10.1 0.0
2010-Feb-01 Mon 1.21 1.21 ### ### ### ### 0.0
2010-Jan-29 Fri 1.23 1.25 1.22 1.22 995,044 1,228,879 45.0 45.0 0.1
2010-Jan-28 Thu 1.25 1.29 1.22 1.275 2,017,074 2,531,427 83.0 83.0 ###
2010-Jan-27 Wed ### ### 1.27 ### 554,970 ### 11.1 11.1 0.0
2010-Jan-25 Mon 1.385 1.385 1.355 1.355 323,088 ### ### ### ###
2010-Jan-22 Fri 1.375 ### 1.375 1.4 75,942 ### ### ### ###
2010-Jan-21 Thu 1.43 1.43 ### ### 299,947 ### ### ### 0.0
2010-Jan-20 Wed 1.45 1.47 1.43 1.44 581,042 ### 36.5 36.5 0.1
2010-Jan-19 Tue 1.475 1.475 1.44 1.455 32.4 32.4 ###
2010-Jan-18 Mon 1.525 1.525 1.46 1.48 96,946 ### ### ### 0.1
2010-Jan-15 Fri 1.53 1.53 1.46 1.5 292,251 ### ### ### 0.1
2010-Jan-14 Thu 1.53 1.54 1.49 1.53 101,421 153,652 ### ### ###
2010-Jan-13 Wed 1.58 1.58 1.51 1.525 8.5 8.5 0.1
2010-Jan-12 Tue 1.56 1.57 ### ### ### ### 0.0
2010-Jan-11 Mon ### ### 1.55 ### ### ### 0.0
2010-Jan-08 Fri ### ### 1.57 ### 177,247 ### 34.6 34.6 0.0
2010-Jan-07 Thu 1.57 1.58 1.56 1.58 72.2 72.2 0.1
2010-Jan-06 Wed 1.52 1.55 1.5 1.55 79.4 79.4 ###
2010-Jan-05 Tue 1.47 1.545 1.47 1.5 224,040 337,740 ### ### 0.1
2010-Jan-04 Mon 1.45 1.48 1.445 1.46 ### ### 0.1
2009-Dec-31 Thu ### 1.45 ### 1.44 209,371 ### ### ### 0.1
2009-Dec-30 Wed 1.43 1.44 1.4 ### 116,250 165,075 16.4 16.4 0.0
2009-Dec-29 Tue 1.44 1.445 1.41 1.43 191,574 273,471 19.3 19.3 0.1
2009-Dec-24 Thu 1.445 1.445 ### ### 108,771 78,587 ### ### 0.0
2009-Dec-23 Wed ### 1.485 1.43 1.43 240,489 ### 12.2 12.2 0.1
2009-Dec-22 Tue 1.475 1.485 1.46 1.485 100,878 148,542 ### ### ###
2009-Dec-21 Mon 1.47 1.5 1.47 1.48 91,172 ### ### ### 0.1
2009-Dec-18 Fri ### 1.51 ### 1.47 ### ### ###
2009-Dec-17 Thu 1.56 1.56 ### 1.47 ### ### ###
2009-Dec-16 Wed ### ### 1.56 1.575 13.1 13.1 0.1
2009-Dec-15 Tue ### ### 1.59 ### 76.7 76.7 0.0
2009-Dec-14 Mon ### ### 1.57 ### 322,353 253,047 ### ### 0.0
2009-Dec-11 Fri ### ### ### ### 27.6 27.6 0.0
2009-Dec-10 Thu ### ### 1.59 ### 106,727 84,847 ### ### 0.0
2009-Dec-09 Wed ### ### 1.58 ### 285,324 ### 16.2 16.2 0.0
2009-Dec-08 Tue ### ### ### ### 33.4 33.4 0.0
2009-Dec-07 Mon ### ### 1.625 1.655 80,689 65,559 ### ### 0.1
2009-Dec-04 Fri ### ### 1.59 ### 93.2 93.2 0.0
2009-Dec-03 Thu ### ### 1.58 ### 76.2 76.2 0.0
2009-Dec-02 Wed 1.57 ### 1.55 ### 187,240 ### 89.0 89.0 0.0
2009-Dec-01 Tue 1.555 1.59 1.55 1.555 ### ### ###
2009-Nov-30 Mon ### ### ### 1.555 ### ### ###
2009-Nov-27 Fri 1.52 1.56 1.5 1.55 ### ### ###
2009-Nov-26 Thu ### ### 1.485 1.56 ### ### ###
2009-Nov-25 Wed ### ### ### ### 619,677 0 ### ### 0.0
2009-Nov-24 Tue 1.74 1.74 ### 1.73 ### ### ###
2009-Nov-23 Mon 1.73 1.74 1.7 1.7 ### ### ###
2009-Nov-20 Fri 1.7 1.745 ### 1.745 88.0 88.0 0.1
2009-Nov-19 Thu 1.73 ### 1.7 1.71 581,981 494,683 ### ### 0.1
2009-Nov-18 Wed 1.74 1.75 ### 1.71 ### ### 0.1
2009-Nov-17 Tue 1.79 1.8 ### ### ### ### 0.0
2009-Nov-16 Mon 1.78 1.8 1.76 1.8 63,556 113,129 ### ### 0.1
2009-Nov-13 Fri 1.76 1.78 1.745 1.78 75.9 75.9 0.1
2009-Nov-12 Thu 1.79 1.79 1.76 ### ### ### 0.0
2009-Nov-11 Wed 1.75 1.81 1.75 1.79 83.3 83.3 0.1
2009-Nov-10 Tue 1.72 1.76 ### 1.755 ### ### 0.1
2009-Nov-09 Mon 1.73 ### 1.7 1.71 126,159 ### ### ### 0.1
2009-Nov-06 Fri 1.76 1.76 1.7 1.74 22.1 22.1 0.1
2009-Nov-05 Thu 1.77 1.79 1.73 ### 27.4 27.4 0.0
2009-Nov-04 Wed 1.73 1.74 ### 1.725 36.5 36.5 ###
2009-Nov-03 Tue 1.725 1.76 1.725 ### 119,057 207,456 ### ### 0.0
2009-Nov-02 Mon 1.775 1.775 1.7 1.7 303,921 ### ### ### ###
2009-Oct-30 Fri 1.81 ### 1.77 ### 26.3 26.3 0.0
2009-Oct-29 Thu 1.745 ### ### 1.75 698,021 0 ### ### 0.1
2009-Oct-28 Wed 1.85 1.86 1.72 1.8 849,947 ### ### ### 0.1
2009-Oct-27 Tue ### ### 1.86 1.885 542,941 ### ### ### 0.1
2009-Oct-26 Mon ### ### ### ### 33.5 33.5 0.0
2009-Oct-23 Fri ### ### ### 1.955 103,259 0 ### ### ###
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 238,247 0 70.6 70.6 0.0
2009-Oct-20 Tue ### ### ### 1.955 222,424 0 ### ### ###
2009-Oct-19 Mon ### 1.975 ### ### 235,228 232,287 25.5 25.5 0.0
2009-Oct-16 Fri ### ### 1.975 1.975 569,281 ### 32.8 32.8 ###
2009-Oct-15 Thu ### ### ### ### 276,270 0 ### ### 0.0
2009-Oct-14 Wed ### ### 1.925 ### 819,349 788,623 ### ### 0.0
2009-Oct-13 Tue 2 2 ### ### 20.9 20.9 0.0
2009-Oct-12 Mon ### ### ### ### 645,782 0 24.2 24.2 0.0
2009-Oct-09 Fri ### ### ### ### ### ### 0.0
2009-Oct-07 Wed 1.88 1.945 1.88 ### ### ### 0.0
2009-Oct-06 Tue ### ### 1.86 1.86 23.1 23.1 0.1
2009-Oct-05 Mon 1.885 ### 1.85 1.85 199,921 184,926 21.3 21.3 0.1
2009-Oct-02 Fri 1.88 1.88 1.845 1.87 ### ### ###
2009-Oct-01 Thu 1.87 1.925 1.87 ### 537,573 1,020,044 ### ### 0.0
2009-Sep-30 Wed 1.88 ### 1.86 1.86 28.5 28.5 0.1
2009-Sep-29 Tue 1.8 1.845 1.79 1.83 80.7 80.7 ###
2009-Sep-28 Mon 1.76 ### 1.76 1.785 486,642 428,244 82.9 82.9 0.1
2009-Sep-25 Fri 1.75 1.8 1.74 1.76 ### ### 0.1
2009-Sep-24 Thu 1.745 1.76 1.73 1.76 76.4 76.4 0.1
2009-Sep-23 Wed 1.73 1.77 1.71 1.755 574,655 ### 74.0 74.0 0.1
2009-Sep-22 Tue 1.72 1.75 ### 1.73 ### ### ###
2009-Sep-21 Mon 1.785 1.785 1.7 1.72 1,364,654 ### ### ### 0.1
2009-Sep-18 Fri ### 1.79 1.7 ### 83.8 83.8 0.0
2009-Sep-17 Thu ### 1.71 ### 1.7 ### ### ###
2009-Sep-16 Wed 1.71 ### ### ### ### ### 0.0
2009-Sep-15 Tue 1.72 ### ### 1.71 358,988 0 36.2 36.2 0.1
2009-Sep-14 Mon 1.72 1.75 1.71 1.71 ### ### 0.1
2009-Sep-11 Fri 1.72 1.73 ### 1.725 67.4 67.4 ###
2009-Sep-10 Thu 1.72 1.73 1.71 1.72 409,582 704,481 ### ### 0.1
2009-Sep-09 Wed 1.74 1.76 ### 1.72 821,227 722,679 ### ### 0.1
2009-Sep-08 Tue 1.7 1.745 ### 1.72 563,157 491,354 ### ### 0.1
2009-Sep-07 Mon ### 1.7 1.675 ### 232,746 392,758 ### ### 0.0
2009-Sep-04 Fri ### ### ### 1.675 247,583 0 ### ### ###
2009-Sep-03 Thu 1.7 1.7 ### ### 234,480 ### ### ### 0.0
2009-Sep-02 Wed 1.7 1.7 ### ### 267,384 227,276 21.4 21.4 0.0
2009-Sep-01 Tue 1.71 ### ### 1.71 332,951 0 ### ### 0.1
2009-Aug-31 Mon 1.7 1.72 ### ### 40.4 40.4 0.0
2009-Aug-28 Fri ### 1.7 ### ### ### ### 0.0
2009-Aug-27 Thu 1.75 1.75 ### 1.7 678,850 ### 17.9 17.9 ###
2009-Aug-26 Wed 1.78 1.785 1.76 1.76 1,072,750 1,901,449 ### ### 0.1
2009-Aug-25 Tue 1.82 1.825 1.775 1.78 2,079,179 3,742,522 ### ### 0.1
2009-Aug-24 Mon 1.75 1.845 1.745 1.82 88.3 88.3 ###
2009-Aug-21 Fri 1.83 1.845 ### 1.675 800,221 ### ### ### ###
2009-Aug-20 Thu 1.84 1.845 1.81 1.81 486,329 ### ### ### ###
2009-Aug-19 Wed ### ### 1.8 1.845 ### ### ###
2009-Aug-18 Tue 2.2 2.28 ### ### ### ### 0.0
2009-Aug-17 Mon ### ### ### ### 0 0.0
2009-Aug-14 Fri ### 2.4 ### ### 146,856 176,227 ### ### 0.0
2009-Aug-13 Thu 2.2 ### ### ### ### ### 0.0
2009-Aug-12 Wed 2.2 2.2 ### 2.2 67.4 67.4 0.2
2009-Aug-11 Tue ### 2.23 ### 2.22 74.8 74.8 0.2
2009-Aug-10 Mon ### 2.22 ### ### 34.8 34.8 0.0
2009-Aug-07 Fri ### 2.21 ### ### ### ### 0.0
2009-Aug-06 Thu 2.22 2.26 ### ### ### ### 0.0
2009-Aug-05 Wed 2.22 2.25 ### 2.22 78.4 78.4 0.2
2009-Aug-04 Tue 2.4 2.4 ### 2.22 6.0 6.0 0.2
2009-Aug-03 Mon ### ### ### 2.25 227,185 0 86.6 86.6 ###
2009-Jul-31 Fri ### ### ### ### ### ### 0.0
2009-Jul-30 Thu ### ### ### ### 226,829 0 24.2 24.2 0.0
2009-Jul-29 Wed ### ### ### ### 250,175 0 ### ### 0.0
2009-Jul-28 Tue ### ### ### ### ### ### 0.0
2009-Jul-27 Mon ### ### 1.86 ### ### ### 0.0
2009-Jul-24 Fri 1.87 1.87 1.845 1.855 ### ### 0.1
2009-Jul-23 Thu 1.86 1.87 1.85 1.87 70,252 ### ### ### ###
2009-Jul-22 Wed 1.88 1.88 1.86 1.87 88,683 ### ### ### ###
2009-Jul-21 Tue 1.89 ### 1.86 1.875 ### ### ###
2009-Jul-20 Mon 1.89 ### 1.855 1.855 ### ### 0.1
2009-Jul-17 Fri 1.88 1.89 1.855 1.855 99,326 185,987 24.8 24.8 0.1
2009-Jul-16 Thu ### ### 1.825 1.88 129,922 118,553 27.2 27.2 0.1
2009-Jul-15 Wed 1.84 ### ### ### 248,841 0 ### ### 0.0
2009-Jul-14 Tue 1.88 1.885 1.83 1.83 12.1 12.1 ###
2009-Jul-13 Mon 1.88 1.945 1.86 ### 104,956 199,678 ### ### 0.0
2009-Jul-10 Fri ### ### 1.875 1.875 53,587 ### 14.6 14.6 ###
2009-Jul-09 Thu ### 2 1.89 1.89 ### ### ###
2009-Jul-08 Wed 1.885 ### 1.87 ### ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 20.7 20.7 0.0
2009-Jul-06 Mon ### ### 1.86 ### 395,754 368,051 ### ### 0.0
2009-Jul-03 Fri 1.83 1.87 1.74 1.84 69.0 69.0 ###
2009-Jul-02 Thu 1.72 1.89 1.72 1.89 ### ### ###
2009-Jul-01 Wed ### ### ### 1.71 ### ### 0.1
2009-Jun-30 Tue ### ### ### ### 79,549 0 32.2 32.2 0.0
2009-Jun-29 Mon ### ### 1.625 1.645 80.1 80.1 0.1
2009-Jun-26 Fri ### ### ### ### 69.2 69.2 0.0
2009-Jun-25 Thu 1.51 1.625 1.51 ### 93.0 93.0 0.0
2009-Jun-24 Wed ### 1.56 ### 1.51 ### ### 0.1
2009-Jun-23 Tue 1.55 1.575 1.455 ### 82,158 ### ### ### 0.0
2009-Jun-22 Mon ### ### 1.545 1.555 45,584 ### 22.6 22.6 ###
2009-Jun-19 Fri 1.56 1.625 ### ### 20.2 20.2 0.0
2009-Jun-18 Thu ### ### 1.525 1.55 15.0 15.0 ###
2009-Jun-17 Wed ### 1.685 ### 1.625 ### ### ###
2009-Jun-16 Tue ### ### ### ### ### ### 0.0
2009-Jun-15 Mon ### 1.7 1.58 ### 136,372 223,650 ### ### 0.0
2009-Jun-12 Fri 1.45 1.58 1.445 1.58 328,181 496,373 93.1 93.1 0.1
2009-Jun-11 Thu 1.45 1.455 1.44 1.445 89,484 129,528 29.0 29.0 ###
2009-Jun-10 Wed 1.445 1.45 1.42 1.44 155,628 223,326 ### ### 0.1
2009-Jun-09 Tue 1.425 1.45 1.425 1.425 ### ### ###
2009-Jun-05 Fri 1.45 1.45 1.42 1.425 79,482 114,056 24.9 24.9 ###
2009-Jun-04 Thu 1.49 ### 1.43 1.45 118,444 84,687 21.6 21.6 ###
2009-Jun-03 Wed 1.43 ### 1.4 1.5 ### ### 0.1
2009-Jun-02 Tue 1.4 1.5 ### 1.43 79.4 79.4 0.1
2009-Jun-01 Mon ### ### ### ### 45,429 0 ### ### 0.0
2009-May-29 Fri ### ### ### 1.325 51,224 0 ### ### 0.1
2009-May-28 Thu ### ### ### ### 13,579 0 ### ### 0.0
2009-May-27 Wed ### ### ### ### ### ### 0.0
2009-May-26 Tue ### ### ### ### 83,754 0 70.3 70.3 0.0
2009-May-25 Mon ### ### ### ### ### ### 0.0
2009-May-22 Fri ### ### ### ### 98,623 0 72.4 72.4 0.0
2009-May-21 Thu ### 1.4 ### 1.4 ### ### ###
2009-May-20 Wed 1.43 1.43 ### ### 13,780 9,852 8.8 8.8 0.0
2009-May-19 Tue ### 1.45 ### ### 125,448 90,949 ### ### 0.0
2009-May-18 Mon 1.4 1.4 ### ### 34,129 ### ### ### 0.0
2009-May-15 Fri 1.42 1.44 1.4 ### 12,750 ### 75.6 75.6 0.0
2009-May-14 Thu 1.45 1.46 ### 1.4 24.7 24.7 ###
2009-May-13 Wed 1.47 1.49 1.45 1.46 107,540 158,083 31.8 31.8 0.1
2009-May-12 Tue 1.42 1.455 ### 1.43 77.4 77.4 0.1
2009-May-11 Mon 1.43 1.45 ### 1.41 324,557 ### 29.6 29.6 ###
2009-May-08 Fri ### 1.43 ### ### 74.1 74.1 0.0
2009-May-07 Thu 1.25 ### 1.25 1.26 ### ### ###
2009-May-06 Wed ### ### 1.24 1.24 46,923 ### 10.8 10.8 0.1
2009-May-05 Tue 1.26 ### 1.23 1.25 192,540 ### 30.1 30.1 ###
2009-May-04 Mon ### 1.24 ### 1.21 ### ### ###
2009-May-01 Fri ### ### ### ### 46,428 0 ### ### 0.0
2009-Apr-30 Thu ### ### 1.055 1.055 ### ### 0.1
2009-Apr-29 Wed ### ### 1.055 ### ### ### 0.0
2009-Apr-28 Tue ### ### ### ### 31,452 0 ### ### 0.0
2009-Apr-27 Mon ### ### ### ### ### ### 0.0
2009-Apr-24 Fri 1.125 ### ### ### 36,271 0 19.7 19.7 0.0
2009-Apr-23 Thu ### 1.125 ### 1.125 92.1 92.1 ###
2009-Apr-22 Wed ### ### ### ### ### ### 0.0
2009-Apr-21 Tue 0.975 ### ### ### 57,023 0 34.0 34.0 0.0
2009-Apr-20 Mon ### ### ### ### 43,222 0 83.7 83.7 0.0
2009-Apr-17 Fri ### ### ### ### 53,357 0 ### ### 0.0
2009-Apr-16 Thu ### ### ### ### 76.6 76.6 0.0
2009-Apr-15 Wed ### ### 0.945 ### 20.7 20.7 0.0
2009-Apr-14 Tue ### ### ### ### ### ### 0.0
2009-Apr-09 Thu ### ### ### ### ### ### 0.0
2009-Apr-08 Wed ### ### 0.945 ### 79.6 79.6 0.0
2009-Apr-07 Tue ### ### ### ### 26.4 26.4 0.0
2009-Apr-06 Mon 0.975 ### ### ### 24.9 24.9 0.0
2009-Apr-03 Fri ### ### ### 0.975 29.6 29.6 ###
2009-Apr-02 Thu 0.945 ### ### ### 68.8 68.8 0.0
2009-Apr-01 Wed ### ### 0.945 0.945 4,570 2,159 25.0 25.0 0.1
2009-Mar-31 Tue ### ### ### ### 0 0.0
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri ### ### ### ### ### ### 0.0
2009-Mar-26 Thu ### ### 0.975 0.975 16,074 ### ### ### ###
2009-Mar-25 Wed ### ### ### ### 75.3 75.3 0.0
2009-Mar-24 Tue ### ### ### ### 0 0.0
2009-Mar-23 Mon ### ### ### ### ### ### 0.0
2009-Mar-20 Fri ### ### ### ### 99,678 0 ### ### 0.0
2009-Mar-19 Thu ### ### ### ### 99,744 0 ### ### 0.0
2009-Mar-18 Wed ### ### ### ### 16,050 0 ### ### 0.0
2009-Mar-17 Tue ### ### ### ### ### ### 0.0
2009-Mar-16 Mon ### ### ### ### 42,920 0 21.8 21.8 0.0
2009-Mar-13 Fri ### ### ### ### 30,185 0 60.1 60.1 0.0
2009-Mar-12 Thu ### ### ### ### 93.2 93.2 0.0
2009-Mar-11 Wed ### ### ### ### 0 0.0
2009-Mar-10 Tue 0.88 ### 0.88 ### 90.7 90.7 0.0
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri ### ### ### ### 78,150 0 ### ### 0.0
2009-Mar-05 Thu 1 1 1 1 73.5 73.5 ###
2009-Mar-04 Wed ### 1 ### 1 ### ### ###
2009-Mar-03 Tue 1 1 ### 1 74.5 74.5 ###
2009-Mar-02 Mon ### ### ### ### 11.9 11.9 0.0
2009-Feb-27 Fri 1 ### 1 ### ### ### 0.0
2009-Feb-26 Thu ### ### 1 1 22.8 22.8 ###
2009-Feb-25 Wed ### ### ### ### 372,075 0 ### ### 0.0
2009-Feb-24 Tue ### ### ### ### 705,042 0 ### ### 0.0
2009-Feb-23 Mon ### ### 1 1 15.2 15.2 ###
2009-Feb-20 Fri ### ### 1 ### 28,049 14,024 ### ### 0.0
2009-Feb-19 Thu ### ### ### ### 40,458 0 ### ### 0.0
2009-Feb-18 Wed ### ### ### ### ### ### 0.0
2009-Feb-17 Tue ### ### ### ### 108,284 0 79.0 79.0 0.0
2009-Feb-16 Mon ### 1.125 ### ### 97,373 54,772 ### ### 0.0
2009-Feb-13 Fri ### 1.085 ### ### 40,445 21,941 63.1 63.1 0.0
2009-Feb-12 Thu ### ### ### ### 33,023 0 67.1 67.1 0.0
2009-Feb-11 Wed ### ### ### ### 37,550 0 67.0 67.0 0.0
2009-Feb-10 Tue ### ### ### ### 17,850 0 30.1 30.1 0.0
2009-Feb-09 Mon ### ### ### ### 23.6 23.6 0.0
2009-Feb-06 Fri ### ### ### ### 1,720 0 ### ### 0.0
2009-Feb-05 Thu ### ### ### ### 20,151 0 ### ### 0.0
2009-Feb-04 Wed ### ### ### ### 33.4 33.4 0.0
2009-Feb-03 Tue 1.22 1.22 ### ### ### ### 0.0
2009-Feb-02 Mon 1.22 1.23 1.21 1.21 ### ### ###
2009-Jan-30 Fri 1.27 1.27 1.22 1.22 ### ### 0.1
2009-Jan-29 Thu 1.29 1.29 1.29 1.29 24,125 31,121 ### ### 0.1
2009-Jan-28 Wed ### ### ### ### 70.9 70.9 0.0
2009-Jan-27 Tue 1.26 ### 1.26 1.29 22,376 ### ### ### 0.1
2009-Jan-23 Fri 1.24 1.26 1.24 1.24 ### ### 0.1
2009-Jan-22 Thu ### 1.22 1.21 ### 16,343 19,856 76.2 76.2 0.0
2009-Jan-21 Wed ### ### 1.22 1.22 65,873 40,182 ### ### 0.1
2009-Jan-20 Tue 1.42 1.42 ### ### 9.9 9.9 0.0
2009-Jan-19 Mon 1.49 1.49 ### ### 10.4 10.4 0.0
2009-Jan-16 Fri 1.5 1.51 1.45 1.45 ### ### ###
2009-Jan-15 Thu 1.5 1.54 1.455 1.455 22.7 22.7 ###
2009-Jan-14 Wed 1.475 1.55 1.475 1.5 66,455 ### 77.1 77.1 0.1
2009-Jan-13 Tue ### ### 1.425 ### ### ### 0.0
2009-Jan-12 Mon 1.46 1.46 1.4 ### 24.1 24.1 0.0
2009-Jan-09 Fri 1.285 1.45 1.285 1.385 93.1 93.1 0.1
2009-Jan-08 Thu ### ### 1.285 1.285 ### ### ###
2009-Jan-07 Wed 1.29 ### 1.285 ### 67.3 67.3 0.0
2009-Jan-06 Tue 1.285 ### 1.285 1.29 66.4 66.4 0.1
2009-Jan-05 Mon 1.285 ### 1.28 1.285 32,256 20,643 ### ### ###
2009-Jan-02 Fri ### ### 1.255 1.275 ### ### ###
2008-Dec-31 Wed 1.21 ### 1.21 ### ### ### 0.0
2008-Dec-30 Tue 1.25 1.345 1.22 1.22 ### ### 0.1
2008-Dec-29 Mon ### ### 1.25 ### 67.6 67.6 0.0
2008-Dec-24 Wed 1.25 ### 1.25 ### 85.7 85.7 0.0
2008-Dec-23 Tue 1.21 1.25 1.21 1.23 79.8 79.8 0.1
2008-Dec-22 Mon 1.22 1.22 1.2 1.21 36.4 36.4 ###
2008-Dec-19 Fri 1.25 ### ### 1.21 ### ### ###
2008-Dec-18 Thu ### ### 1.25 1.25 50,521 31,575 14.8 14.8 ###
2008-Dec-17 Wed ### ### ### 1.325 17,645 0 ### ### 0.1
2008-Dec-16 Tue 1.25 ### 1.25 ### ### ### 0.0
2008-Dec-15 Mon ### ### ### ### 14,829 0 ### ### 0.0
2008-Dec-12 Fri ### 1.29 ### ### 146,544 94,520 10.2 10.2 0.0
2008-Dec-11 Thu 1.24 1.25 1.23 1.25 80.3 80.3 ###
2008-Dec-10 Wed ### 1.24 ### 1.24 ### ### 0.1
2008-Dec-09 Tue 1.2 1.25 ### ### 116,472 ### ### ### 0.0
2008-Dec-08 Mon 1.25 1.25 ### ### 36,240 22,650 4.1 4.1 0.0
2008-Dec-05 Fri ### ### 1.25 1.25 36,887 23,054 20.8 20.8 ###
2008-Dec-04 Thu 1.29 ### 1.29 ### 83.3 83.3 0.0
2008-Dec-03 Wed ### ### ### ### 99.2 99.2 0.0
2008-Dec-02 Tue 0.76 ### 0.76 1 156,159 59,340 99.6 99.6 ###
2008-Dec-01 Mon 0.75 0.755 0.72 0.72 314,420 231,884 17.0 17.0 ###
2008-Nov-28 Fri 0.75 0.8 0.74 0.745 ### ### ###
2008-Nov-27 Thu 0.85 ### 0.745 0.75 2,752,949 1,025,473 3.5 3.5 ###
2008-Nov-26 Wed ### ### 0.85 0.85 171,176 72,749 ### ### ###
2008-Nov-25 Tue ### ### ### ### ### ### 0.0
2008-Nov-24 Mon ### 1 0.85 0.89 237,579 ### 8.3 8.3 ###
2008-Nov-21 Fri 1 ### ### ### 22.9 22.9 0.0
2008-Nov-20 Thu 1.2 1.2 1 1 527,971 ### ### ### ###
2008-Nov-19 Wed 1.4 1.4 ### ### 161,053 ### ### ### 0.0
2008-Nov-18 Tue ### ### ### ### ### ### 0.0
2008-Nov-17 Mon 1.4 1.41 ### ### 60,677 42,777 38.8 38.8 0.0
2008-Nov-14 Fri ### 1.42 ### ### ### ### 0.0
2008-Nov-13 Thu 1.5 1.5 ### ### 224,671 ### 4.2 4.2 0.0
2008-Nov-12 Wed 1.46 1.5 1.43 1.5 106,329 155,771 ### ### 0.1
2008-Nov-11 Tue 1.5 1.55 1.45 1.45 150,483 225,724 ### ### ###
2008-Nov-10 Mon ### ### 1.48 1.49 304,683 ### ### ### ###
2008-Nov-07 Fri ### 1.4 ### 1.4 ### ### ###
2008-Nov-06 Thu 1.47 1.47 1.4 1.42 ### ### ###
2008-Nov-05 Wed ### ### 1.53 1.53 ### ### ###
2008-Nov-04 Tue 1.57 ### 1.54 1.56 ### ### ###
2008-Nov-03 Mon 1.56 ### 1.56 ### ### ### 0.0
2008-Oct-31 Fri ### ### 1.55 1.56 19.8 19.8 ###
2008-Oct-30 Thu ### ### ### ### 21.1 21.1 0.0
2008-Oct-29 Wed 1.53 ### 1.52 ### ### ### 0.0
2008-Oct-28 Tue 1.58 1.58 1.5 1.5 22.5 22.5 0.1
2008-Oct-27 Mon ### ### 1.56 ### 83.1 83.1 0.0
2008-Oct-24 Fri 1.7 1.7 ### ### 24.7 24.7 0.0
2008-Oct-23 Thu ### 1.75 ### 1.7 253,058 221,425 88.8 88.8 ###
2008-Oct-22 Wed 1.84 1.84 ### ### 4.8 4.8 0.0
2008-Oct-21 Tue 1.85 2 1.75 1.75 370,381 ### ### ### 0.1
2008-Oct-20 Mon ### ### 1.81 1.85 ### ### 0.1
2008-Oct-17 Fri ### ### ### 2 27.9 27.9 0.1
2008-Oct-16 Thu ### ### ### ### ### ### 0.0
2008-Oct-15 Wed ### ### ### ### ### ### 0.0
2008-Oct-14 Tue ### 2.2 ### ### 157,443 173,187 73.2 73.2 0.0
2008-Oct-13 Mon ### ### ### ### ### ### 0.0
2008-Oct-10 Fri 2.26 2.26 ### ### 131,057 ### ### ### 0.0
2008-Oct-09 Thu 2.29 ### 2.25 2.25 ### ### ###
2008-Oct-08 Wed 2.45 2.45 2.25 ### 34,049 ### ### ### 0.0
2008-Oct-07 Tue 2.49 2.49 2.49 2.49 63.0 63.0 0.2
2008-Oct-06 Mon 2.57 2.57 2.5 2.57 4,278 10,844 88.9 88.9 ###
2008-Oct-03 Fri 2.58 2.58 2.57 2.57 34.7 34.7 ###
2008-Oct-02 Thu 2.59 2.59 2.58 2.59 11,756 30,389 78.4 78.4 0.2
2008-Oct-01 Wed 2.59 2.59 2.59 2.59 770 ### 73.5 73.5 0.2
2008-Sep-30 Tue 2.4 ### 2.4 2.59 ### ### 0.2
2008-Sep-29 Mon 2.7 2.75 ### ### 34,643 ### ### ### 0.0
2008-Sep-26 Fri 2.52 2.7 2.4 2.7 96.3 96.3 0.2
2008-Sep-25 Thu 2.55 ### ### 2.4 3,125,574 0 9.0 9.0 ###
2008-Sep-24 Wed 2.59 2.59 2.47 2.47 37,525 ### 9.3 9.3 ###
2008-Sep-23 Tue 2.7 2.8 2.55 2.55 9.4 9.4 0.2
2008-Sep-22 Mon 2.7 2.72 ### ### 135,986 184,940 ### ### 0.0
2008-Sep-19 Fri ### 2.81 2.57 ### ### ### 0.0
2008-Sep-18 Thu 2.76 2.76 2.54 ### 74,756 ### ### ### 0.0
2008-Sep-17 Wed ### ### 2.78 2.78 19,185 ### ### ### 0.2
2008-Sep-16 Tue ### ### 2.7 ### ### ### 0.0
2008-Sep-15 Mon ### ### ### ### 48.4 48.4 0.0
2008-Sep-12 Fri ### ### ### ### ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 80.7 80.7 0.0
2008-Sep-10 Wed ### 3 ### 3 62,450 93,675 80.3 80.3 0.2
2008-Sep-09 Tue 3 ### ### ### 36.9 36.9 0.0
2008-Sep-08 Mon ### ### 3 ### 34,325 51,487 62.2 62.2 0.0
2008-Sep-05 Fri 3 ### ### ### 78,078 0 72.1 72.1 0.0
2008-Sep-04 Thu ### ### 3 3 31.5 31.5 0.2
2008-Sep-03 Wed ### ### ### ### 90,826 0 ### ### 0.0
2008-Sep-02 Tue ### 3 ### ### 114,550 171,825 ### ### 0.0
2008-Sep-01 Mon ### ### 2.86 ### 53,447 76,429 ### ### 0.0
2008-Aug-29 Fri ### ### ### ### 37,777 0 16.6 16.6 0.0
2008-Aug-28 Thu ### ### ### ### 16,223 0 5.9 5.9 0.0
2008-Aug-27 Wed 2.8 ### 2.8 3 106,473 ### ### ### 0.2
2008-Aug-26 Tue 2.7 2.76 ### 2.76 92,829 ### 79.7 79.7 0.2
2008-Aug-25 Mon 2.7 2.73 ### 2.7 24,542 ### ### ### 0.2
2008-Aug-22 Fri 2.75 2.75 ### 2.7 ### ### 0.2
2008-Aug-21 Thu ### 2.7 ### 2.7 ### ### 0.2
2008-Aug-20 Wed ### 2.7 ### 2.7 2,878 3,885 87.1 87.1 0.2
2008-Aug-19 Tue ### 2.7 ### ### 36.4 36.4 0.0
2008-Aug-18 Mon ### ### ### ### 4,584 0 ### ### 0.0
2008-Aug-15 Fri 2.7 2.71 ### 2.7 ### ### 0.2
2008-Aug-14 Thu ### 2.74 ### 2.74 ### ### 0.2
2008-Aug-13 Wed 2.7 2.7 2.7 2.7 0 0.2
2008-Aug-12 Tue 2.72 2.77 ### 2.7 ### ### 0.2
2008-Aug-11 Mon 2.71 2.71 2.71 2.71 ### ### ###
2008-Aug-08 Fri 2.75 2.75 2.7 2.7 7,947 21,655 17.1 17.1 0.2
2008-Aug-07 Thu 2.75 2.75 2.75 2.75 70.6 70.6 ###
2008-Aug-06 Wed 2.7 2.75 2.7 2.75 78.9 78.9 ###
2008-Aug-05 Tue 2.78 2.78 2.78 2.78 6 ### ### ### 0.2
2008-Aug-04 Mon 2.78 2.78 2.78 2.78 6,650 18,487 ### ### 0.2
2008-Aug-01 Fri 2.73 2.79 2.7 2.78 34,652 ### 83.5 83.5 0.2
2008-Jul-31 Thu 2.73 2.73 2.73 2.73 ### ### ###
2008-Jul-30 Wed 2.79 2.79 2.75 2.75 ### ### ###
2008-Jul-29 Tue 2.76 2.79 ### 2.79 ### ### ###
2008-Jul-28 Mon 2.79 2.79 2.79 2.79 78.9 78.9 ###
2008-Jul-25 Fri 2.79 2.79 2.76 2.76 ### ### 0.2
2008-Jul-24 Thu 0 0 0 0 0 0.0
2008-Jul-23 Wed 2.79 2.79 2.75 2.75 ### ### ###
2008-Jul-22 Tue 2.79 2.79 2.78 2.78 31.1 31.1 0.2
2008-Jul-21 Mon 2.79 2.79 2.79 2.79 ### ### ###
2008-Jul-18 Fri 2.79 2.79 2.79 2.79 ### ### ###
2008-Jul-17 Thu 2.79 2.79 2.7 2.79 69.9 69.9 ###
2008-Jul-16 Wed 2.8 2.8 2.71 2.79 25,277 ### 33.9 33.9 ###
2008-Jul-15 Tue 2.75 2.8 2.72 2.8 59,453 ### 88.4 88.4 0.2
2008-Jul-14 Mon 2.8 2.8 2.75 2.8 78.0 78.0 0.2
2008-Jul-11 Fri 2.8 2.8 2.75 2.75 17,249 ### 22.0 22.0 ###
2008-Jul-10 Thu 2.85 2.85 2.8 2.8 28.5 28.5 0.2
2008-Jul-09 Wed 2.86 ### 2.8 2.85 334,485 468,278 ### ### ###
2008-Jul-08 Tue ### ### 2.85 2.85 32,557 ### 36.1 36.1 ###
2008-Jul-07 Mon 3 ### ### 3 41,726 0 75.4 75.4 0.2
2008-Jul-04 Fri ### ### ### ### 65,858 0 ### ### 0.0
2008-Jul-03 Thu ### ### ### ### 83,522 0 ### ### 0.0
2008-Jul-02 Wed ### 3 ### ### ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 72.7 72.7 0.0
2008-Jun-30 Mon 2.85 3 2.84 ### ### ### 0.0
2008-Jun-27 Fri 2.86 2.86 2.85 2.85 3,728 10,643 ### ### ###
2008-Jun-26 Thu 2.8 2.86 2.75 2.86 ### ### 0.2
2008-Jun-25 Wed 2.83 2.83 2.75 2.75 65,929 183,941 22.9 22.9 ###
2008-Jun-24 Tue 2.88 ### 2.83 2.83 31,486 44,552 ### ### 0.2
2008-Jun-23 Mon ### ### 2.85 2.88 ### ### 0.2
2008-Jun-20 Fri 2.85 ### 2.8 ### ### ### 0.0
2008-Jun-19 Thu ### ### 2.8 2.8 ### ### 0.2
2008-Jun-18 Wed ### ### ### ### 22,972 0 ### ### 0.0
2008-Jun-17 Tue ### ### ### ### 37,224 0 66.5 66.5 0.0
2008-Jun-16 Mon ### ### ### ### 39.3 39.3 0.0
2008-Jun-13 Fri 3 3 ### ### 78,342 ### ### ### 0.0
2008-Jun-12 Thu 3 ### ### ### 40.9 40.9 0.0
2008-Jun-11 Wed ### ### ### 3 ### ### 0.2
2008-Jun-10 Tue ### ### 3 ### ### ### 0.0
2008-Jun-06 Fri 3.4 3.4 ### 3.2 559,823 ### ### ### 0.2
2008-Jun-05 Thu ### ### 3.4 3.46 16.2 16.2 0.2
2008-Jun-04 Wed 3.88 3.88 3.56 ### 4.6 4.6 0.0
2008-Jun-03 Tue ### ### ### ### 0 0.0
2008-Jun-02 Mon ### ### ### ### 0 0.0
2008-May-30 Fri 4 ### 4 ### 15,485 30,970 73.3 73.3 0.0
2008-May-29 Thu ### ### ### ### 15,324 0 ### ### 0.0
2008-May-28 Wed 3.85 ### 3.85 ### 92.6 92.6 0.0
2008-May-27 Tue 3.7 3.76 3.7 3.76 ### ### 0.3
2008-May-26 Mon 3.7 3.7 ### ### 33,878 62,674 ### ### 0.0
2008-May-23 Fri ### 3.7 ### ### 37.6 37.6 0.0
2008-May-22 Thu 3.55 ### 3.55 ### 4,147 ### ### ### 0.0
2008-May-21 Wed 3.45 ### 3.4 ### 47,050 79,985 88.3 88.3 0.0
2008-May-20 Tue 3.4 3.45 ### 3.45 123,288 212,671 79.4 79.4 ###
2008-May-19 Mon ### ### ### ### 106,783 0 22.9 22.9 0.0
2008-May-16 Fri 3.41 3.41 3.4 3.4 ### ### 0.2
2008-May-15 Thu 3.56 3.56 3.4 3.41 57,843 ### ### ### ###
2008-May-14 Wed 3.45 3.56 3.45 3.56 5,277 ### ### ### 0.3
2008-May-13 Tue 3.4 3.5 ### 3.41 ### ### ###
2008-May-12 Mon 3.45 3.51 3.4 3.4 50,572 174,726 ### ### 0.2
2008-May-09 Fri ### ### 3.5 3.5 32,744 ### ### ### 0.3
2008-May-08 Thu 3.7 3.72 ### ### 46,750 86,955 13.7 13.7 0.0
2008-May-07 Wed 3.85 3.85 3.7 3.7 ### ### 0.3
2008-May-06 Tue ### ### ### 3.85 19,424 0 91.4 91.4 0.3
2008-May-05 Mon ### 3.7 3.58 ### 213,682 ### 67.9 67.9 0.0
2008-May-02 Fri 3.55 ### 3.5 3.5 ### ### 0.3
2008-May-01 Thu 3.5 3.72 3.5 ### 84.4 84.4 0.0
2008-Apr-30 Wed ### ### ### ### 0 0.0
2008-Apr-29 Tue 3.4 3.45 ### ### 86,946 149,981 28.3 28.3 0.0
2008-Apr-28 Mon 3.29 ### 3.29 ### ### ### 0.0
2008-Apr-24 Thu 3.28 ### 3.21 3.28 ### ### 0.2
2008-Apr-23 Wed ### ### 3.2 3.28 28.0 28.0 0.2
2008-Apr-22 Tue ### ### 3.26 3.28 99,242 ### 22.0 22.0 0.2
2008-Apr-21 Mon 3.5 3.5 ### ### 9.4 9.4 0.0
2008-Apr-18 Fri 3.5 3.51 3.5 3.51 29,128 ### ### ### ###
2008-Apr-17 Thu 3.54 3.54 3.48 3.5 162,785 571,375 30.2 30.2 0.3
2008-Apr-16 Wed 3.5 3.53 3.48 3.51 13,123 ### ### ### ###
2008-Apr-15 Tue 3.5 3.52 3.46 3.5 65.5 65.5 0.3
2008-Apr-14 Mon 3.5 3.51 3.46 3.5 12,787 ### 74.8 74.8 0.3
2008-Apr-11 Fri ### ### ### ### 71.0 71.0 0.0
2008-Apr-10 Thu ### ### ### ### 41.5 41.5 0.0
2008-Apr-09 Wed 3.7 3.77 ### ### ### ### 0.0
2008-Apr-08 Tue 3.72 3.79 3.7 3.7 ### ### 0.3
2008-Apr-07 Mon 3.8 3.8 ### 3.79 30.1 30.1 ###
2008-Apr-04 Fri 3.45 3.75 3.45 3.75 94.6 94.6 0.3
2008-Apr-03 Thu 3.55 3.7 3.5 3.5 23.5 23.5 0.3
2008-Apr-02 Wed ### ### 3.57 3.57 64,183 ### ### ### 0.3
2008-Apr-01 Tue ### 3.7 ### 3.7 260,185 481,342 79.8 79.8 0.3
2008-Mar-31 Mon 3.7 3.7 ### 3.7 87,622 ### 68.5 68.5 0.3
2008-Mar-28 Fri ### 3.7 ### 3.7 75,770 140,174 77.2 77.2 0.3
2008-Mar-27 Thu 3.7 3.7 ### ### 22,682 ### 19.3 19.3 0.0
2008-Mar-26 Wed ### 3.7 ### ### ### ### 0.0
2008-Mar-25 Tue ### 3.72 ### ### 67.0 67.0 0.0
2008-Mar-20 Thu ### 3.75 ### ### ### ### 0.0
2008-Mar-19 Wed 3.71 3.73 ### 3.7 ### ### 0.3
2008-Mar-18 Tue 3.79 3.79 3.7 3.7 24.8 24.8 0.3
2008-Mar-17 Mon ### ### ### ### 44.2 44.2 0.0
2008-Mar-14 Fri 3.8 4 3.8 3.8 77,821 ### ### ### ###
2008-Mar-13 Thu ### ### 3.85 3.85 ### ### 0.3
2008-Mar-12 Wed 4 ### ### 4 ### ### 0.3
2008-Mar-11 Tue 4.2 4.2 3.8 ### 118,183 ### 12.9 12.9 0.0
2008-Mar-10 Mon ### ### 4.2 ### 35,641 74,846 ### ### 0.0
2008-Mar-07 Fri ### ### 2.47 ### ### ### 0.0
2008-Mar-06 Thu ### 4.73 4.4 ### 85,643 ### ### ### 0.0
2008-Mar-05 Wed 4.7 4.73 ### ### ### ### 0.0
2008-Mar-04 Tue 4.75 4.8 4.75 4.77 20,177 96,345 79.2 79.2 ###
2008-Mar-03 Mon 4.88 4.88 4.75 4.75 26.6 26.6 ###
2008-Feb-29 Fri 4.8 ### 4.75 4.89 189,823 450,829 78.8 78.8 ###
2008-Feb-28 Thu 4.8 4.81 4.7 4.7 ### ### 0.3
2008-Feb-27 Wed 4.89 4.89 4.7 4.8 20.4 20.4 0.3
2008-Feb-26 Tue 4.73 4.8 ### 4.79 76.3 76.3 0.3
2008-Feb-25 Mon 4.7 ### ### ### ### ### 0.0
2008-Feb-22 Fri ### ### 4.7 4.7 ### ### 0.3
2008-Feb-21 Thu ### ### ### ### 69.5 69.5 0.0
2008-Feb-20 Wed ### ### 5 5 28.7 28.7 0.4
2008-Feb-19 Tue 5 ### ### ### ### ### 0.0
2008-Feb-18 Mon 5.24 5.24 ### ### 73,150 191,653 6.3 6.3 0.0
2008-Feb-15 Fri 5.4 5.4 5.28 5.28 3,850 20,559 21.9 21.9 0.4
2008-Feb-14 Thu 5 5 5 5 46,946 ### ### ### 0.4
2008-Feb-13 Wed 5.2 5.2 5 5 16.1 16.1 0.4
2008-Feb-12 Tue ### ### ### ### 29,541 0 4.1 4.1 0.0
2008-Feb-11 Mon ### ### ### ### 2,847 0 ### ### 0.0
2008-Feb-08 Fri 5.7 5.7 ### ### 4.8 4.8 0.0
2008-Feb-07 Thu 0 0 0 0 0 0.0
2008-Feb-06 Wed 5.75 5.76 5.75 5.75 74.3 74.3 ###
2008-Feb-05 Tue 5.89 6 5.75 5.75 58,455 343,423 25.4 25.4 ###
2008-Feb-04 Mon ### ### 5.4 5.54 ### ### 0.4
2008-Feb-01 Fri ### ### ### ### 86.3 86.3 0.0
2008-Jan-31 Thu 5.2 5.2 ### ### ### ### 0.0
2008-Jan-30 Wed 5.2 5.5 5.2 5.21 70,356 ### 80.5 80.5 0.4
2008-Jan-29 Tue 5.2 5.2 5.2 5.2 77.0 77.0 ###
2008-Jan-25 Fri 5.2 5.2 ### 5.2 392,549 1,020,627 ### ### ###
2008-Jan-24 Thu 5.2 5.21 ### ### ### ### 0.0
2008-Jan-23 Wed 5.27 5.47 ### ### 27.2 27.2 0.0
2008-Jan-22 Tue ### ### ### ### 90,488 0 52.1 52.1 0.0
2008-Jan-21 Mon 5.5 5.51 5.5 5.5 82.9 82.9 0.4
2008-Jan-18 Fri 5.55 5.55 5.5 5.55 ### ### ###
2008-Jan-17 Thu 5.8 5.8 5.75 5.8 ### ### 0.4
2008-Jan-16 Wed 5.8 5.8 5.75 5.8 ### ### 0.4
2008-Jan-15 Tue 5.84 5.84 5.84 5.84 75.9 75.9 0.4
2008-Jan-14 Mon ### ### 5.8 ### 40,254 ### ### ### 0.0
2008-Jan-11 Fri ### ### ### ### 22,873 0 ### ### 0.0
2008-Jan-10 Thu ### ### 6 ### ### ### 0.0
2008-Jan-09 Wed ### ### ### ### 11,926 0 75.6 75.6 0.0
2008-Jan-08 Tue 6.2 6.2 ### ### 13,273 41,146 ### ### 0.0
2008-Jan-07 Mon 6.21 6.21 ### 6.2 5,386 16,723 44.6 44.6 0.4
2008-Jan-04 Fri ### ### ### ### ### ### 0.0
2008-Jan-03 Thu ### ### ### ### 9,680 0 ### ### 0.0
2008-Jan-02 Wed ### ### 6.2 6.26 ### ### 0.4
2007-Dec-31 Mon 6.41 6.41 ### ### 19.6 19.6 0.0
2007-Dec-28 Fri ### ### ### 6.46 ### ### ###
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri 6.27 6.27 6.2 6.27 64.1 64.1 0.4
2007-Dec-20 Thu 6.21 ### 6.21 6.26 2,640 ### ### ### 0.4
2007-Dec-19 Wed ### 6.44 6.26 ### 36,125 ### 33.2 33.2 0.0
2007-Dec-18 Tue ### ### ### ### 94.1 94.1 0.0
2007-Dec-17 Mon ### ### 6.4 6.48 37.1 37.1 0.5
2007-Dec-14 Fri ### ### ### ### 6 0 ### ### 0.0
2007-Dec-13 Thu ### 6.7 ### 6.7 10,224 34,250 ### ### 0.5
2007-Dec-12 Wed ### 6.7 ### ### 2,040 ### ### ### 0.0
2007-Dec-11 Tue 6.71 6.72 ### 6.7 ### ### 0.5
2007-Dec-10 Mon ### 6.74 ### 6.72 ### ### 0.5
2007-Dec-07 Fri ### 6.86 ### 6.86 ### ### 0.5
2007-Dec-06 Thu ### 6.7 ### ### 7,786 26,083 ### ### 0.0
2007-Dec-05 Wed 6.75 6.8 6.58 ### 68,123 455,742 29.1 29.1 0.0
2007-Dec-04 Tue 6.75 6.75 6.75 6.75 68.0 68.0 0.5
2007-Dec-03 Mon ### 6.8 6.59 6.75 15,286 ### 86.7 86.7 0.5
2007-Nov-30 Fri ### ### ### ### 23.2 23.2 0.0
2007-Nov-29 Thu 6.76 6.76 6.7 6.7 32.7 32.7 0.5
2007-Nov-28 Wed 6.86 6.87 6.7 6.75 20,120 ### 29.2 29.2 0.5
2007-Nov-27 Tue 6.81 6.88 6.81 6.87 6,747 46,183 72.9 72.9 ###
2007-Nov-26 Mon ### ### 6.8 6.8 24.0 24.0 0.5
2007-Nov-23 Fri 6.85 6.85 6.8 6.8 31.2 31.2 0.5
2007-Nov-22 Thu ### ### 6.87 6.88 35,559 122,145 ### ### ###
2007-Nov-21 Wed ### ### ### ### 19,421 0 40.9 40.9 0.0
2007-Nov-20 Tue 6.84 ### 6.83 ### 80.3 80.3 0.0
2007-Nov-19 Mon 6.86 6.89 6.73 6.85 54,124 368,584 ### ### ###
2007-Nov-16 Fri 6.78 6.85 6.78 6.84 23,458 ### ### ### 0.5
2007-Nov-15 Thu 6.7 ### 6.7 6.75 72,472 242,781 74.1 74.1 0.5
2007-Nov-14 Wed 6.7 6.7 6.52 6.7 53,254 ### ### ### 0.5
2007-Nov-13 Tue 0 0 0 0 0 0.0
2007-Nov-12 Mon ### 6.75 ### 6.74 ### ### ###
2007-Nov-09 Fri 6.8 6.8 ### ### 8,184 27,825 19.0 19.0 0.0
2007-Nov-08 Thu 6.7 6.79 ### 6.79 17,189 58,356 ### ### 0.5
2007-Nov-07 Wed 6.85 6.85 6.79 6.8 ### ### 0.5
2007-Nov-06 Tue ### ### ### ### 6,126 0 64.9 64.9 0.0
2007-Nov-05 Mon ### 7 ### ### 27,786 97,251 54.0 54.0 0.0
2007-Nov-02 Fri ### ### ### ### ### ### 0.0
2007-Nov-01 Thu 6.84 ### 6.81 ### 62,948 ### 65.6 65.6 0.0
2007-Oct-31 Wed 6.77 6.82 6.77 6.82 7,625 ### ### ### 0.5
2007-Oct-30 Tue 6.89 6.89 6.74 6.77 ### ### ###
2007-Oct-29 Mon 6.85 6.85 6.72 6.83 ### ### 0.5
2007-Oct-26 Fri 6.79 6.84 6.74 6.84 22,820 154,947 72.1 72.1 0.5
2007-Oct-25 Thu 6.77 6.8 6.72 6.72 34.5 34.5 0.5
2007-Oct-24 Wed ### 6.8 ### 6.75 80.9 80.9 0.5
2007-Oct-23 Tue ### 6.5 6.29 6.5 ### ### 0.5
2007-Oct-22 Mon ### ### ### ### 9,053 0 ### ### 0.0
2007-Oct-19 Fri ### 6.45 ### 6.4 73.4 73.4 0.5
2007-Oct-18 Thu 6.24 ### ### ### 79.4 79.4 0.0
2007-Oct-17 Wed 6.21 6.25 ### 6.2 ### ### 0.4
2007-Oct-16 Tue ### 6.22 ### 6.22 81.2 81.2 0.4
2007-Oct-15 Mon ### ### 6 ### 38.7 38.7 0.0
2007-Oct-12 Fri ### ### ### ### 750 0 ### ### 0.0
2007-Oct-11 Thu 6.22 6.22 6.2 6.2 135,754 ### 28.6 28.6 0.4
2007-Oct-10 Wed ### 6.24 ### 6.24 ### ### 0.4
2007-Oct-09 Tue 0 0 0 0 0 0.0
2007-Oct-08 Mon 6 ### 6 ### 19,149 57,447 85.6 85.6 0.0
2007-Oct-05 Fri ### ### ### ### 522,941 0 24.1 24.1 0.0
2007-Oct-04 Thu ### ### ### ### 73.1 73.1 0.0
2007-Oct-03 Wed ### ### 6 ### ### ### 0.0
2007-Oct-02 Tue ### ### 6 6 11,386 34,158 34.7 34.7 0.4
2007-Oct-01 Mon 6.2 6.2 6.2 6.2 350 2,170 ### ### 0.4
2007-Sep-28 Fri ### 6.2 ### 6.2 12,580 ### 60.1 60.1 0.4
2007-Sep-27 Thu ### 6.2 ### ### 955 ### 61.8 61.8 0.0
2007-Sep-26 Wed ### 6.2 ### 6.2 29,858 92,559 86.8 86.8 0.4
2007-Sep-25 Tue 5.85 6 5.8 ### 100,186 ### ### ### 0.0
2007-Sep-24 Mon 6.2 6.2 5.73 ### 5.4 5.4 0.0
2007-Sep-21 Fri ### 6.2 ### 6.2 31,725 98,347 68.5 68.5 0.4
2007-Sep-20 Thu 6.23 6.29 ### 6.22 67,651 ### 36.9 36.9 0.4
2007-Sep-19 Wed ### ### 6.23 6.29 36.2 36.2 ###
2007-Sep-18 Tue ### ### 6.26 6.26 ### ### 0.4
2007-Sep-17 Mon ### 6.44 ### ### ### ### 0.0
2007-Sep-14 Fri 6.24 ### 6.24 ### 76.8 76.8 0.0
2007-Sep-13 Thu ### 6.4 6.27 ### ### ### 0.0
2007-Sep-12 Wed 6.4 6.4 6.4 6.4 75.5 75.5 0.5
2007-Sep-11 Tue ### 6.43 ### 6.41 ### ### 0.5
2007-Sep-10 Mon ### 6.4 ### 6.4 122,427 ### ### ### 0.5
2007-Sep-07 Fri ### ### 6.25 6.25 70,040 218,875 15.8 15.8 ###
2007-Sep-06 Thu 6.4 6.4 ### ### ### ### 0.0
2007-Sep-05 Wed ### 6.4 ### ### 61,347 ### 74.9 74.9 0.0
2007-Sep-04 Tue ### ### ### ### 72.8 72.8 0.0
2007-Sep-03 Mon 6.2 ### ### 6.25 186,356 0 ### ### ###
2007-Aug-31 Fri 6.24 ### 6.24 6.27 ### ### 0.4
2007-Aug-30 Thu 6.25 6.25 6 6.2 45,650 ### ### ### 0.4
2007-Aug-29 Wed 6.2 ### 6.2 6.27 66,244 205,356 69.3 69.3 0.4
2007-Aug-28 Tue 6.25 6.25 6.25 6.25 ### ### ###
2007-Aug-27 Mon ### 6.25 ### 6.25 132,080 412,750 76.9 76.9 ###
2007-Aug-24 Fri ### ### ### ### 1,650 0 ### ### 0.0
2007-Aug-23 Thu 6 ### 6 ### 71.8 71.8 0.0
2007-Aug-22 Wed 5.89 ### 5.89 ### 347,871 1,024,480 69.5 69.5 0.0
2007-Aug-21 Tue ### ### 5.86 5.87 ### ### ###
2007-Aug-20 Mon 5.8 ### 5.55 ### 59,752 ### ### ### 0.0
2007-Aug-17 Fri 5.43 5.8 5.43 5.8 21,753 122,143 ### ### 0.4
2007-Aug-16 Thu ### ### ### 5.45 206,146 0 ### ### ###
2007-Aug-15 Wed ### 5.86 ### ### 90.2 90.2 0.0
2007-Aug-14 Tue ### 6 5.71 ### 27,923 163,489 78.1 78.1 0.0
2007-Aug-13 Mon ### 6 ### ### 41,229 123,687 ### ### 0.0
2007-Aug-10 Fri ### ### ### ### ### ### 0.0
2007-Aug-09 Thu ### ### ### ### 1,077 0 64.3 64.3 0.0
2007-Aug-08 Wed 6.23 6.26 ### ### ### ### 0.0
2007-Aug-07 Tue ### ### 6.26 ### 34.9 34.9 0.0
2007-Aug-06 Mon 6.4 6.4 6.23 6.27 36.8 36.8 0.4
2007-Aug-03 Fri 6.25 ### 6.23 ### 22,187 ### 79.2 79.2 0.0
2007-Aug-02 Thu 6.48 6.48 6.21 ### 5,374 ### ### ### 0.0
2007-Aug-01 Wed 6.25 6.25 6.25 6.25 90.9 90.9 ###
2007-Jul-31 Tue ### 6.5 ### 6.5 83,384 ### ### ### 0.5
2007-Jul-30 Mon ### ### ### ### 30,473 0 79.4 79.4 0.0
2007-Jul-27 Fri ### 6.25 ### ### 88.0 88.0 0.0
2007-Jul-26 Thu 6.46 6.47 6.2 6.4 7,885 49,951 ### ### 0.5
2007-Jul-25 Wed 6.42 6.85 6.42 6.5 67,349 ### ### ### 0.5
2007-Jul-24 Tue ### ### 5.8 6.5 219,686 637,089 18.6 18.6 0.5
2007-Jul-23 Mon ### 6.75 ### ### 215,126 726,050 ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 4,848 0 ### ### 0.0
2007-Jul-19 Thu ### ### ### ### 232,485 0 64.1 64.1 0.0
2007-Jul-18 Wed 6.79 6.79 6.55 ### ### ### 0.0
2007-Jul-17 Tue 6.45 7 6.45 6.85 56,558 380,352 95.8 95.8 ###
2007-Jul-16 Mon 6.25 6.5 6.24 6.25 ### ### ###
2007-Jul-13 Fri 6.24 6.24 ### ### 95,757 ### 26.7 26.7 0.0
2007-Jul-12 Thu ### ### ### ### 20,570 0 13.2 13.2 0.0
2007-Jul-11 Wed ### ### ### ### 1,725 0 ### ### 0.0
2007-Jul-10 Tue ### ### ### ### 16,141 0 71.2 71.2 0.0
2007-Jul-09 Mon 6.25 6.5 ### ### ### ### 0.0
2007-Jul-06 Fri ### 6.25 ### 6.25 ### ### ###
2007-Jul-05 Thu ### ### ### ### 37,043 0 ### ### 0.0
2007-Jul-04 Wed ### ### ### ### 85.4 85.4 0.0
2007-Jul-03 Tue ### ### 6 ### ### ### 0.0
2007-Jul-02 Mon ### ### ### ### 25,855 0 22.3 22.3 0.0
2007-Jun-29 Fri ### ### ### ### 24,084 0 ### ### 0.0
2007-Jun-28 Thu 6 6 5.82 6 ### ### 0.4
2007-Jun-27 Wed ### ### 5.82 ### 100,929 ### ### ### 0.0
2007-Jun-26 Tue 5.85 ### 5.85 ### ### ### 0.0
2007-Jun-25 Mon 5.87 5.88 5.85 5.85 159,385 ### ### ### 0.4
2007-Jun-22 Fri ### ### 5.84 5.87 ### ### ###
2007-Jun-21 Thu ### ### ### ### 28,087 0 77.5 77.5 0.0
2007-Jun-20 Wed ### ### ### ### 21.6 21.6 0.0
2007-Jun-19 Tue 5.88 ### 5.87 ### ### ### 0.0
2007-Jun-18 Mon ### ### 5.82 5.82 19.9 19.9 0.4
2007-Jun-15 Fri ### ### ### ### 10,520 0 66.0 66.0 0.0
2007-Jun-14 Thu ### ### ### ### 85 0 ### ### 0.0
2007-Jun-13 Wed ### ### ### ### 12.4 12.4 0.0
2007-Jun-12 Tue 6 ### ### ### 43,850 0 ### ### 0.0
2007-Jun-08 Fri 6 ### 5.84 ### 38,052 ### 70.1 70.1 0.0
2007-Jun-07 Thu ### ### ### ### 2,857 0 ### ### 0.0
2007-Jun-06 Wed ### ### ### ### 68.1 68.1 0.0
2007-Jun-05 Tue ### ### ### ### 77.8 77.8 0.0
2007-Jun-04 Mon 6.2 6.29 ### ### 20.9 20.9 0.0
2007-Jun-01 Fri ### ### ### ### ### ### 0.0
2007-May-31 Thu 6 ### 6 ### 170,655 ### ### ### 0.0
2007-May-30 Wed 5.8 6 5.8 6 91.9 91.9 0.4
2007-May-29 Tue 5.85 5.85 5.7 5.7 34,752 ### ### ### 0.4
2007-May-28 Mon 5.82 5.85 5.81 5.81 40,489 236,050 44.2 44.2 ###
2007-May-25 Fri 5.8 5.85 5.8 5.85 98,472 ### 71.9 71.9 0.4
2007-May-24 Thu 5.84 5.84 5.76 5.76 ### ### ###
2007-May-23 Wed 5.84 5.84 5.8 5.84 14,972 ### 65.3 65.3 0.4
2007-May-22 Tue 5.85 5.85 5.8 5.8 97,052 565,327 ### ### 0.4
2007-May-21 Mon 5.83 5.83 5.78 5.8 32.6 32.6 0.4
2007-May-18 Fri 5.71 5.84 5.71 5.83 ### ### ###
2007-May-17 Thu 5.85 5.85 5.75 5.75 16,070 ### 19.3 19.3 ###
2007-May-16 Wed 5.8 5.85 5.8 5.85 ### ### 0.4
2007-May-15 Tue 5.8 5.8 5.75 5.8 70.4 70.4 0.4
2007-May-14 Mon 0 0 0 0 0 0.0
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu 5.85 5.85 5.85 5.85 ### ### 0.4
2007-May-09 Wed 5.85 ### 5.85 5.85 75,051 219,524 66.6 66.6 0.4
2007-May-08 Tue 5.85 5.85 5.85 5.85 5,650 33,052 71.5 71.5 0.4
2007-May-07 Mon 5.85 5.85 5.72 5.85 ### ### 0.4
2007-May-04 Fri 5.85 6 5.85 ### ### ### 0.0
2007-May-03 Thu 5.7 5.8 5.7 5.8 101,076 581,187 ### ### 0.4
2007-May-02 Wed 5.75 5.75 ### ### 12,472 35,857 ### ### 0.0
2007-May-01 Tue 5.86 5.86 5.86 5.86 3,356 ### ### ### 0.4
2007-Apr-30 Mon ### ### 5.86 5.86 13,440 39,379 ### ### 0.4
2007-Apr-27 Fri 5.84 5.85 5.84 5.85 71.9 71.9 0.4
2007-Apr-26 Thu 5.8 5.84 5.8 5.84 ### ### 0.4
2007-Apr-24 Tue 5.74 5.84 5.74 5.84 14,471 83,787 82.3 82.3 0.4
2007-Apr-23 Mon 5.79 5.79 5.74 5.74 16,874 97,278 32.8 32.8 0.4
2007-Apr-20 Fri 5.81 5.83 5.81 5.83 ### ### ###
2007-Apr-19 Thu 0 0 0 0 0 0.0
2007-Apr-18 Wed 5.84 5.84 5.84 5.84 64.9 64.9 0.4
2007-Apr-17 Tue 5.84 5.84 5.84 5.84 ### ### 0.4
2007-Apr-16 Mon 0 0 0 0 0 0.0
2007-Apr-13 Fri 5.8 5.85 5.8 5.85 ### ### 0.4
2007-Apr-12 Thu 5.82 5.85 5.8 5.8 ### ### 0.4
2007-Apr-11 Wed 5.85 5.85 5.7 5.8 55,654 ### 31.8 31.8 0.4
2007-Apr-10 Tue 5.85 5.85 5.8 5.8 223,577 ### 25.4 25.4 0.4
2007-Apr-05 Thu 5.8 5.8 5.8 5.8 ### ### 0.4
2007-Apr-04 Wed 5.85 5.85 5.8 5.8 27.3 27.3 0.4
2007-Apr-03 Tue 5.8 5.83 5.79 5.8 150,357 873,574 ### ### 0.4
2007-Apr-02 Mon 5.8 5.8 5.8 5.8 74.5 74.5 0.4
2007-Mar-30 Fri 5.8 5.8 5.8 5.8 60.4 60.4 0.4
2007-Mar-29 Thu 5.85 5.85 5.8 5.8 ### ### 0.4
2007-Mar-28 Wed 5.82 5.85 5.82 5.85 75.2 75.2 0.4
2007-Mar-27 Tue 5.77 5.88 5.77 5.85 ### ### 0.4
2007-Mar-26 Mon 5.77 5.77 5.75 5.75 ### ### ###
2007-Mar-23 Fri 5.84 5.84 5.56 5.72 ### ### 0.4
2007-Mar-22 Thu 5.8 5.8 5.8 5.8 ### ### 0.4
2007-Mar-21 Wed 5.75 5.75 5.75 5.75 20,570 118,277 ### ### ###
2007-Mar-20 Tue 5.76 5.76 5.75 5.75 37.3 37.3 ###
2007-Mar-19 Mon 5.75 5.76 5.7 5.76 ### ### ###
2007-Mar-16 Fri 5.7 5.75 5.7 5.75 ### ### ###
2007-Mar-15 Thu ### ### ### ### 10,240 0 6.4 6.4 0.0
2007-Mar-14 Wed 5.81 ### 5.8 ### ### ### 0.0
2007-Mar-13 Tue 0 0 0 0 0 0.0
2007-Mar-12 Mon 0 0 0 0 0 0.0
2007-Mar-09 Fri 5.8 ### 5.7 5.72 ### ### 0.4
2007-Mar-08 Thu 5.8 5.85 5.8 5.8 12,240 ### ### ### 0.4
2007-Mar-07 Wed 5.84 5.84 5.75 5.8 25,675 148,786 26.4 26.4 0.4
2007-Mar-06 Tue 5.7 5.8 5.7 5.8 ### ### 0.4
2007-Mar-05 Mon ### ### 5.75 5.8 87,341 ### ### ### 0.4
2007-Mar-02 Fri 0 0 0 0 0 0.0
2007-Mar-01 Thu ### 6 5.85 6 ### ### 0.4
2007-Feb-28 Wed 6 6 ### ### ### ### 0.0
2007-Feb-27 Tue ### ### 6 6 422,548 1,267,644 ### ### 0.4
2007-Feb-26 Mon ### ### 6 ### 207,047 621,141 64.2 64.2 0.0
2007-Feb-23 Fri 6 ### 6 ### 39,448 118,344 79.7 79.7 0.0
2007-Feb-22 Thu ### ### ### 6 ### ### 0.4
2007-Feb-21 Wed ### ### 6 ### 74.0 74.0 0.0
2007-Feb-20 Tue ### 6 ### 6 24,879 ### 77.1 77.1 0.4
2007-Feb-19 Mon 5.85 6 5.85 ### 27,050 160,271 83.5 83.5 0.0
2007-Feb-16 Fri ### ### 5.84 5.84 9,326 ### ### ### 0.4
2007-Feb-15 Thu 5.85 5.89 5.83 5.83 36.1 36.1 ###
2007-Feb-14 Wed ### 5.82 ### 5.82 86.6 86.6 0.4
2007-Feb-13 Tue 5.75 5.76 5.75 5.75 13,551 77,986 ### ### ###
2007-Feb-12 Mon ### 5.7 ### 5.7 25,259 71,988 84.2 84.2 0.4
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu 5.72 5.72 ### ### 56,787 ### 17.3 17.3 0.0
2007-Feb-07 Wed 5.72 5.72 5.72 5.72 71.3 71.3 0.4
2007-Feb-06 Tue 5.72 5.72 5.72 5.72 ### ### 0.4
2007-Feb-05 Mon 5.75 5.75 5.7 5.72 ### ### 0.4
2007-Feb-02 Fri 0 0 0 0 0 0.0
2007-Feb-01 Thu 5.8 5.8 5.8 5.8 120 ### ### ### 0.4
2007-Jan-31 Wed 5.7 5.8 5.7 5.8 ### ### 0.4
2007-Jan-30 Tue 5.7 5.7 ### 5.7 65.1 65.1 0.4
2007-Jan-29 Mon 5.7 5.75 5.7 5.7 68,757 ### 71.3 71.3 0.4
2007-Jan-25 Thu 5.7 5.73 5.7 5.73 ### ### ###
2007-Jan-24 Wed 5.77 5.8 5.7 5.8 68.9 68.9 0.4
2007-Jan-23 Tue 5.8 5.8 5.8 5.8 3,228 18,722 ### ### 0.4
2007-Jan-22 Mon 5.81 5.81 5.8 5.8 ### ### 0.4
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu ### ### 5.81 5.81 ### ### ###
2007-Jan-17 Wed ### ### ### ### 1,288 0 ### ### 0.0
2007-Jan-16 Tue 0 0 0 0 0 0.0
2007-Jan-15 Mon 6 6 6 6 3,844 ### ### ### 0.4
2007-Jan-12 Fri 6 ### 6 6 ### ### 0.4
2007-Jan-11 Thu 5.85 ### 5.81 ### 26,649 ### 91.6 91.6 0.0
2007-Jan-10 Wed 6 6 5.81 5.81 5,526 ### 16.4 16.4 ###
2007-Jan-09 Tue 0 0 0 0 0 0.0
2007-Jan-08 Mon 5.82 5.82 5.82 5.82 ### ### 0.4
2007-Jan-05 Fri 5.82 5.82 5.82 5.82 69.0 69.0 0.4
2007-Jan-04 Thu 5.82 5.82 5.81 5.81 44.1 44.1 ###
2007-Jan-03 Wed 5.83 5.83 5.83 5.83 71.0 71.0 ###
2007-Jan-02 Tue 0 0 0 0 0 0.0
2006-Dec-29 Fri 6 ### 6 ### 74.6 74.6 0.0
2006-Dec-28 Thu 5.85 ### 5.82 ### 89.2 89.2 0.0
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri ### ### 5.82 5.85 23.3 23.3 0.4
2006-Dec-21 Thu ### 6 ### 6 ### ### 0.4
2006-Dec-20 Wed ### 6 ### 6 65.6 65.6 0.4
2006-Dec-19 Tue ### ### ### 6 48,970 0 ### ### 0.4
2006-Dec-18 Mon ### ### 5.8 5.8 8,152 23,640 8.2 8.2 0.4
2006-Dec-15 Fri 6 ### ### ### 79.2 79.2 0.0
2006-Dec-14 Thu 5.82 ### 5.8 6 87.6 87.6 0.4
2006-Dec-13 Wed ### 6 5.82 6 198,354 1,172,272 ### ### 0.4
2006-Dec-12 Tue ### ### 5.75 5.86 ### ### 0.4
2006-Dec-11 Mon 5.75 ### 5.75 ### ### ### 0.0
2006-Dec-08 Fri 5.7 5.7 5.7 5.7 ### ### 0.4
2006-Dec-07 Thu 5.7 5.7 5.7 5.7 686 ### 68.2 68.2 0.4
2006-Dec-06 Wed 5.71 5.71 5.71 5.71 ### ### 0.4
2006-Dec-05 Tue 5.7 5.7 5.7 5.7 2,459 ### ### ### 0.4
2006-Dec-04 Mon 5.7 5.71 5.7 5.71 1,350 ### ### ### 0.4
2006-Dec-01 Fri 0 0 0 0 0 0.0
2006-Nov-30 Thu 5.71 5.71 5.71 5.71 5,856 ### ### ### 0.4
2006-Nov-29 Wed 5.7 5.71 5.7 5.71 5,547 31,645 60.0 60.0 0.4
2006-Nov-28 Tue 0 0 0 0 0 0.0
2006-Nov-27 Mon ### ### ### ### ### ### 0.0
2006-Nov-24 Fri 0 0 0 0 0 0.0
2006-Nov-23 Thu 5.7 ### 5.7 6 59,652 ### ### ### 0.4
2006-Nov-22 Wed ### 5.7 ### 5.7 ### ### 0.4
2006-Nov-21 Tue 5.7 5.7 5.7 5.7 108,174 ### 64.5 64.5 0.4
2006-Nov-20 Mon 5.75 5.75 5.7 5.7 ### ### 0.4
2006-Nov-17 Fri 5.7 ### 5.7 ### ### ### 0.0
2006-Nov-16 Thu 5.7 5.7 5.7 5.7 17,343 98,855 ### ### 0.4
2006-Nov-15 Wed 5.72 5.72 5.7 5.7 ### ### 0.4
2006-Nov-14 Tue ### ### ### ### 850 0 64.9 64.9 0.0
2006-Nov-13 Mon 5.7 5.7 5.7 5.7 ### ### 0.4
2006-Nov-10 Fri ### ### 5.7 5.7 7,340 ### 7.9 7.9 0.4
2006-Nov-09 Thu ### 6 ### 6 24,683 74,049 ### ### 0.4
2006-Nov-08 Wed 5.86 5.86 ### ### ### ### 0.0
2006-Nov-07 Tue 5.86 5.86 5.86 5.86 68.1 68.1 0.4
2006-Nov-06 Mon ### ### ### ### 3,022 0 ### ### 0.0
2006-Nov-03 Fri 6 6 ### ### 4,978 ### 26.8 26.8 0.0
2006-Nov-02 Thu ### 6 ### ### ### ### 0.0
2006-Nov-01 Wed ### ### 5.82 ### 25.1 25.1 0.0
2006-Oct-31 Tue 5.84 ### 5.84 ### 7,470 ### 82.7 82.7 0.0
2006-Oct-30 Mon 5.81 5.81 5.81 5.81 349 2,027 ### ### ###
2006-Oct-27 Fri 5.81 5.81 5.81 5.81 976 5,670 70.1 70.1 ###
2006-Oct-26 Thu 5.81 5.84 5.81 5.81 65.2 65.2 ###
2006-Oct-25 Wed 0 0 0 0 0 0.0
2006-Oct-24 Tue 5.85 5.85 5.84 5.84 ### ### 0.4
2006-Oct-23 Mon 5.86 5.86 5.8 5.8 25.7 25.7 0.4
2006-Oct-20 Fri ### ### ### ### 66.8 66.8 0.0
2006-Oct-19 Thu 6 6 5.86 5.86 1,770 ### ### ### 0.4
2006-Oct-18 Wed 0 0 0 0 0 0.0
2006-Oct-17 Tue ### ### 6 6 ### ### 0.4
2006-Oct-16 Mon ### 6 ### 6 72.4 72.4 0.4
2006-Oct-13 Fri 5.85 ### 5.76 ### 450,770 ### ### ### 0.0
2006-Oct-12 Thu ### 6 ### 6 ### ### 0.4
2006-Oct-11 Wed ### ### 5.75 5.85 ### ### 0.4
2006-Oct-10 Tue 5.75 6 5.75 6 1,221 7,173 ### ### 0.4
2006-Oct-09 Mon 5.75 5.75 5.75 5.75 25 143 ### ### ###
2006-Oct-06 Fri 5.75 5.75 5.75 5.75 64.5 64.5 ###
2006-Oct-05 Thu 5.75 5.76 5.75 5.76 3,149 18,122 ### ### ###
2006-Oct-04 Wed ### ### ### 5.7 ### ### 0.4
2006-Oct-03 Tue ### ### 6.21 ### 69.7 69.7 0.0
2006-Oct-02 Mon ### ### ### ### ### ### 0.0
2006-Sep-29 Fri 5.7 6 5.7 6 93.9 93.9 0.4
2006-Sep-28 Thu ### ### 5.7 5.7 7.0 7.0 0.4
2006-Sep-27 Wed 5.7 5.7 5.7 5.7 ### ### 0.4
2006-Sep-26 Tue 5.71 5.71 5.7 5.7 ### ### 0.4
2006-Sep-25 Mon 5.7 5.71 5.7 5.7 11,371 64,871 ### ### 0.4
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 34,629 0 5.1 5.1 0.0
2006-Sep-20 Wed ### ### 6 6 7,221 ### ### ### 0.4
2006-Sep-19 Tue ### 6.2 ### ### 21,180 65,658 ### ### 0.0
2006-Sep-18 Mon ### 6 ### 6 3,775 11,325 ### ### 0.4
2006-Sep-15 Fri 5.8 5.87 5.8 5.8 66.7 66.7 0.4
2006-Sep-14 Thu 5.7 5.8 5.7 5.7 60.8 60.8 0.4
2006-Sep-13 Wed 5.71 5.71 ### ### ### ### 0.0
2006-Sep-12 Tue 5.8 5.8 5.8 5.8 ### ### 0.4
2006-Sep-11 Mon 5.7 5.75 5.7 5.75 85.4 85.4 ###
2006-Sep-08 Fri ### 5.8 5.58 ### 1,133,288 ### ### ### 0.0
2006-Sep-07 Thu 0 0 0 0 0 0.0
2006-Sep-06 Wed 5.75 5.75 5.75 5.75 750 ### ### ### ###
2006-Sep-05 Tue 0 0 0 0 0 0.0
2006-Sep-04 Mon 5.5 5.5 5.5 5.5 67.6 67.6 0.4
2006-Sep-01 Fri 0 0 0 0 0 0.0
2006-Aug-31 Thu 0 0 0 0 0 0.0
2006-Aug-30 Wed 5.5 5.5 5.5 5.5 ### ### 0.4
2006-Aug-29 Tue 0 0 0 0 0 0.0
2006-Aug-28 Mon 5.71 5.71 5.5 5.5 24,874 ### 8.5 8.5 0.4
2006-Aug-25 Fri 5.59 5.7 5.59 5.7 79.5 79.5 0.4
2006-Aug-24 Thu ### 5.7 ### 5.7 81.4 81.4 0.4
2006-Aug-23 Wed 5.5 5.51 ### 5.51 ### ### ###
2006-Aug-22 Tue ### 5.5 ### 5.5 ### ### 0.4
2006-Aug-21 Mon ### 5.4 ### ### 23.8 23.8 0.0
2006-Aug-18 Fri 5.25 ### 5.25 ### 12,680 33,285 74.1 74.1 0.0
2006-Aug-17 Thu ### ### ### ### 29,184 0 ### ### 0.0
2006-Aug-16 Wed 5 5 ### 5 5,050 12,625 ### ### 0.4
2006-Aug-15 Tue ### 5 ### 5 ### ### 0.4
2006-Aug-14 Mon ### 5 ### 5 76.7 76.7 0.4
2006-Aug-11 Fri 0 0 0 0 0 0.0
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed ### ### ### ### 3,750 0 ### ### 0.0
2006-Aug-08 Tue ### ### ### ### 7,357 0 21.3 21.3 0.0
2006-Aug-07 Mon 0 0 0 0 0 0.0
2006-Aug-04 Fri 5 ### 5 ### 80.4 80.4 0.0
2006-Aug-03 Thu 5 5 5 5 68.1 68.1 0.4
2006-Aug-02 Wed ### 5 ### 5 276,559 ### ### ### 0.4
2006-Aug-01 Tue 4.77 4.77 4.77 4.77 ### ### ###
2006-Jul-31 Mon 4.85 4.85 4.8 4.8 25.6 25.6 0.3
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu 5 5 5 5 ### ### 0.4
2006-Jul-26 Wed 5 5 5 5 ### ### 0.4
2006-Jul-25 Tue ### 5 ### 5 75.3 75.3 0.4
2006-Jul-24 Mon 5 5 5 5 75.8 75.8 0.4
2006-Jul-21 Fri ### ### 5 5 17,947 ### 19.1 19.1 0.4
2006-Jul-20 Thu 5 5 5 5 70.5 70.5 0.4
2006-Jul-19 Wed ### 4.8 ### 4.75 ### ### ###
2006-Jul-18 Tue ### ### 4.5 4.5 29,041 65,342 18.2 18.2 ###
2006-Jul-17 Mon 4.5 ### 4.5 4.5 26,950 ### 73.6 73.6 ###
2006-Jul-14 Fri 4.75 4.75 ### ### ### ### 0.0
2006-Jul-13 Thu ### ### ### ### ### ### 0.0
2006-Jul-12 Wed 4.7 4.75 ### ### 11,682 27,744 24.8 24.8 0.0
2006-Jul-11 Tue 0 0 0 0 0 0.0
2006-Jul-10 Mon 4.4 4.7 4.4 4.7 95.0 95.0 0.3
2006-Jul-07 Fri ### ### ### ### 13.0 13.0 0.0
2006-Jul-06 Thu ### 4.7 ### 4.7 ### ### 0.3
2006-Jul-05 Wed ### 4.75 ### ### 65.2 65.2 0.0
2006-Jul-04 Tue 4.5 ### 4.5 ### ### ### 0.0
2006-Jul-03 Mon ### 4.5 ### 4.5 119,426 ### ### ### ###
2006-Jun-30 Fri ### ### ### ### 5,450 0 62.0 62.0 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 75,058 0 ### ### 0.0
2006-Jun-23 Fri 4.26 ### 4.26 ### ### ### 0.0
2006-Jun-22 Thu 4.25 4.25 4.23 4.24 169,353 718,056 30.9 30.9 0.3
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue 4.25 4.25 4.25 4.25 ### ### ###
2006-Jun-19 Mon ### ### 4.25 4.25 ### ### ###
2006-Jun-16 Fri 0 0 0 0 0 0.0
2006-Jun-15 Thu 0 0 0 0 0 0.0
2006-Jun-14 Wed ### 4.2 ### 4.2 65.5 65.5 ###
2006-Jun-13 Tue 4.26 4.26 4.2 4.2 10,650 45,049 ### ### ###
2006-Jun-09 Fri 0 0 0 0 0 0.0
2006-Jun-08 Thu 4.26 4.26 4.26 4.26 84.9 84.9 0.3
2006-Jun-07 Wed 0 0 0 0 0 0.0
2006-Jun-06 Tue 4.25 4.25 4.25 4.25 1,285 ### 76.0 76.0 ###
2006-Jun-05 Mon 4.25 4.25 4.25 4.25 68.6 68.6 ###
2006-Jun-02 Fri 0 0 0 0 0 0.0
2006-Jun-01 Thu 0 0 0 0 0 0.0
2006-May-31 Wed 4.25 4.25 4.25 4.25 32,356 ### 68.7 68.7 ###
2006-May-30 Tue 0 0 0 0 0 0.0
2006-May-29 Mon 4.25 4.25 4.25 4.25 65.8 65.8 ###
2006-May-26 Fri 4.2 4.2 4.2 4.2 1,856 ### ### ### ###
2006-May-25 Thu 4.2 4.2 4.2 4.2 22,089 92,773 75.3 75.3 ###
2006-May-24 Wed 4.2 4.2 4.2 4.2 ### ### ###
2006-May-23 Tue ### 4.2 ### 4.2 ### ### ###
2006-May-22 Mon 0 0 0 0 0 0.0
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu ### ### ### ### 155,485 0 37.3 37.3 0.0
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue ### ### ### ### 1,680 0 ### ### 0.0
2006-May-15 Mon 4.2 4.2 4.2 4.2 ### ### ###
2006-May-12 Fri 4.25 4.29 4.25 4.29 78.0 78.0 ###
2006-May-11 Thu ### 4.25 ### 4.25 ### ### ###
2006-May-10 Wed 4.2 4.2 ### ### 35.0 35.0 0.0
2006-May-09 Tue 4.2 4.2 4.2 4.2 65.6 65.6 ###
2006-May-08 Mon 4.25 4.25 ### 4.25 65.0 65.0 ###
2006-May-05 Fri ### 4.2 ### 4.2 3,176 ### ### ### ###
2006-May-04 Thu ### ### 4 4 24.4 24.4 0.3
2006-May-03 Wed ### ### ### ### 68.5 68.5 0.0
2006-May-02 Tue ### 4 ### 4 92,889 185,778 81.6 81.6 0.3
2006-May-01 Mon 4 4 4 4 536,842 ### 67.3 67.3 0.3
2006-Apr-28 Fri ### ### 3.8 ### 12,842 ### ### ### 0.0
2006-Apr-27 Thu ### ### 4 ### ### ### 0.0
2006-Apr-26 Wed 3.86 ### 3.86 ### 2,871 5,541 ### ### 0.0
2006-Apr-24 Mon 3.88 ### 3.88 ### 105,656 204,972 83.1 83.1 0.0
2006-Apr-21 Fri 0 0 0 0 0 0.0
2006-Apr-20 Thu ### ### 4 4 3,470 6,940 32.1 32.1 0.3
2006-Apr-19 Wed ### ### ### ### ### ### 0.0
2006-Apr-18 Tue 0 0 0 0 0 0.0
2006-Apr-13 Thu ### ### ### ### 14.9 14.9 0.0
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon 4.25 4.25 ### ### 1,680 3,570 16.0 16.0 0.0
2006-Apr-07 Fri 4.25 4.25 4.25 4.25 1,170 4,972 ### ### ###
2006-Apr-06 Thu ### 4.25 ### 4.25 79.2 79.2 ###
2006-Apr-05 Wed ### 4.2 ### ### 15,150 ### ### ### 0.0
2006-Apr-04 Tue 0 0 0 0 0 0.0
2006-Apr-03 Mon ### ### ### ### 44,420 0 63.4 63.4 0.0
2006-Mar-31 Fri ### ### ### ### 60.5 60.5 0.0
2006-Mar-30 Thu ### ### ### ### 322 0 ### ### 0.0
2006-Mar-29 Wed ### ### ### ### 278 0 ### ### 0.0
2006-Mar-28 Tue ### ### ### ### ### ### 0.0
2006-Mar-27 Mon ### ### ### ### 26.5 26.5 0.0
2006-Mar-24 Fri 0 0 0 0 0 0.0
2006-Mar-23 Thu 0 0 0 0 0 0.0
2006-Mar-22 Wed 0 0 0 0 0 0.0
2006-Mar-21 Tue 0 0 0 0 0 0.0
2006-Mar-20 Mon 4.5 4.5 4.4 4.4 14.3 14.3 0.3
2006-Mar-17 Fri 4.5 4.5 4.5 4.5 68.2 68.2 ###
2006-Mar-16 Thu 4.45 4.5 4.45 4.5 80.8 80.8 ###
2006-Mar-15 Wed ### ### ### ### 78.8 78.8 0.0
2006-Mar-14 Tue ### 4.2 ### 4.2 68,374 143,585 ### ### ###
2006-Mar-13 Mon 0 0 0 0 0 0.0
2006-Mar-10 Fri ### ### ### ### ### ### 0.0
2006-Mar-09 Thu 0 0 0 0 0 0.0
2006-Mar-08 Wed 4.2 4.2 4.2 4.2 1,782 7,484 ### ### ###
2006-Mar-07 Tue 0 0 0 0 0 0.0
2006-Mar-06 Mon ### ### ### ### 66.9 66.9 0.0
2006-Mar-03 Fri 4.29 ### 4.29 ### ### ### 0.0
2006-Mar-02 Thu 4.25 4.25 4.2 4.2 ### ### ###
2006-Mar-01 Wed ### ### 4.29 4.29 ### ### ###
2006-Feb-28 Tue 4.25 ### 4.25 ### 73.5 73.5 0.0
2006-Feb-27 Mon ### ### 4.28 4.28 20,870 ### 24.1 24.1 0.3
2006-Feb-24 Fri 4.2 ### 4.2 ### ### ### 0.0
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed 4 ### 4 ### ### ### 0.0
2006-Feb-21 Tue ### 4 ### 4 21,527 43,054 75.1 75.1 0.3
2006-Feb-20 Mon ### ### ### ### 15,926 0 ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 6,274 0 70.1 70.1 0.0
2006-Feb-16 Thu 3.85 ### 3.85 ### 40,188 ### ### ### 0.0
2006-Feb-15 Wed 3.85 3.85 3.85 3.85 74.1 74.1 0.3
2006-Feb-14 Tue 3.85 3.85 3.85 3.85 ### ### 0.3
2006-Feb-13 Mon 3.8 3.85 3.8 3.85 3,320 ### ### ### 0.3
2006-Feb-10 Fri 0 0 0 0 0 0.0
2006-Feb-09 Thu 3.76 3.85 3.76 3.85 ### ### 0.3
2006-Feb-08 Wed 3.8 3.8 3.8 3.8 ### ### ###
2006-Feb-07 Tue 3.8 3.8 3.8 3.8 ### ### ###
2006-Feb-06 Mon 0 0 0 0 0 0.0
2006-Feb-03 Fri 3.75 3.75 3.75 3.75 72.1 72.1 0.3
2006-Feb-02 Thu 0 0 0 0 0 0.0
2006-Feb-01 Wed 3.75 3.75 3.75 3.75 ### ### 0.3
2006-Jan-31 Tue 3.75 3.75 3.75 3.75 ### ### 0.3
2006-Jan-30 Mon 3.75 3.75 3.75 3.75 71.4 71.4 0.3
2006-Jan-27 Fri 3.8 ### 3.8 ### 28,225 53,627 90.6 90.6 0.0
2006-Jan-25 Wed 0 0 0 0 0 0.0
2006-Jan-24 Tue 0 0 0 0 0 0.0
2006-Jan-23 Mon 3.8 3.8 3.8 3.8 ### ### ###
2006-Jan-20 Fri ### 3.75 ### 3.75 ### ### 0.3
2006-Jan-19 Thu 0 0 0 0 0 0.0
2006-Jan-18 Wed 0 0 0 0 0 0.0
2006-Jan-17 Tue 0 0 0 0 0 0.0
2006-Jan-16 Mon 0 0 0 0 0 0.0
2006-Jan-13 Fri 3.7 3.7 3.7 3.7 840 ### 64.7 64.7 0.3
2006-Jan-12 Thu 3.7 3.7 ### ### ### ### 0.0
2006-Jan-11 Wed 0 0 0 0 0 0.0
2006-Jan-10 Tue 3.7 3.72 3.7 3.7 ### ### 0.3
2006-Jan-09 Mon 0 0 0 0 0 0.0
2006-Jan-06 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2006-Jan-05 Thu 0 0 0 0 0 0.0
2006-Jan-04 Wed 3.7 3.7 3.7 3.7 1,182 4,373 ### ### 0.3
2006-Jan-03 Tue 3.7 3.7 3.7 3.7 64.3 64.3 0.3
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu 0 0 0 0 0 0.0
2005-Dec-28 Wed 3.8 3.8 3.8 3.8 ### ### ###
2005-Dec-27 Tue 0 0 0 0 0 0.0
2005-Dec-23 Fri 0 0 0 0 0 0.0
2005-Dec-22 Thu 0 0 0 0 0 0.0
2005-Dec-21 Wed 0 0 0 0 0 0.0
2005-Dec-20 Tue 3.8 3.8 3.8 3.8 ### ### ###
2005-Dec-19 Mon 3.85 3.85 3.8 3.8 24.6 24.6 ###
2005-Dec-16 Fri 0 0 0 0 0 0.0
2005-Dec-15 Thu 0 0 0 0 0 0.0
2005-Dec-14 Wed 0 0 0 0 0 0.0
2005-Dec-13 Tue 3.8 ### 3.8 ### 7,876 ### 97.2 97.2 0.0
2005-Dec-12 Mon 3.8 3.8 3.8 3.8 70.6 70.6 ###
2005-Dec-09 Fri 3.8 3.8 3.8 3.8 ### ### ###
2005-Dec-08 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
2005-Dec-07 Wed 3.75 3.75 3.75 3.75 68.0 68.0 0.3
2005-Dec-06 Tue 0 0 0 0 0 0.0
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri 0 0 0 0 0 0.0
2005-Dec-01 Thu 3.75 3.78 3.75 3.78 ### ### 0.3
2005-Nov-30 Wed 3.75 3.75 3.75 3.75 ### ### 0.3
2005-Nov-29 Tue ### ### ### ### 1,053 0 ### ### 0.0
2005-Nov-28 Mon 0 0 0 0 0 0.0
2005-Nov-25 Fri ### ### ### ### 1,250 0 ### ### 0.0
2005-Nov-24 Thu 0 0 0 0 0 0.0
2005-Nov-23 Wed 0 0 0 0 0 0.0
2005-Nov-22 Tue ### ### ### ### 74.6 74.6 0.0
2005-Nov-21 Mon ### ### ### ### 587 0 ### ### 0.0
2005-Nov-18 Fri 0 0 0 0 0 0.0
2005-Nov-17 Thu 0 0 0 0 0 0.0
2005-Nov-16 Wed 0 0 0 0 0 0.0
2005-Nov-15 Tue ### ### ### ### 2,220 0 ### ### 0.0
2005-Nov-14 Mon ### ### ### ### 375 0 69.0 69.0 0.0
2005-Nov-11 Fri 0 0 0 0 0 0.0
2005-Nov-10 Thu 3.75 3.75 3.75 3.75 159 ### ### ### 0.3
2005-Nov-09 Wed 0 0 0 0 0 0.0
2005-Nov-08 Tue 0 0 0 0 0 0.0
2005-Nov-07 Mon 0 0 0 0 0 0.0
2005-Nov-04 Fri 0 0 0 0 0 0.0
2005-Nov-03 Thu 0 0 0 0 0 0.0
2005-Nov-02 Wed 0 0 0 0 0 0.0
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon 0 0 0 0 0 0.0
2005-Oct-28 Fri 0 0 0 0 0 0.0
2005-Oct-27 Thu 0 0 0 0 0 0.0
2005-Oct-26 Wed 0 0 0 0 0 0.0
2005-Oct-25 Tue 3.85 3.85 3.85 3.85 69.2 69.2 0.3
2005-Oct-24 Mon 3.7 3.7 3.7 3.7 254,156 940,377 ### ### 0.3
2005-Oct-21 Fri 3.7 3.7 3.7 3.7 165,344 611,772 70.3 70.3 0.3
2005-Oct-20 Thu 0 0 0 0 0 0.0
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue 3.5 3.56 3.5 3.56 3,386 11,952 ### ### 0.3
2005-Oct-17 Mon ### 3.75 ### 3.75 ### ### 0.3
2005-Oct-14 Fri 0 0 0 0 0 0.0
2005-Oct-13 Thu 0 0 0 0 0 0.0
2005-Oct-12 Wed 3.85 3.85 3.77 3.77 956 3,642 ### ### ###
2005-Oct-11 Tue 0 0 0 0 0 0.0
2005-Oct-10 Mon 3.8 3.8 3.8 3.8 ### ### ###
2005-Oct-07 Fri 0 0 0 0 0 0.0
2005-Oct-06 Thu 3.81 4 3.8 3.8 351,250 1,369,875 ### ### ###
2005-Oct-05 Wed 3.8 3.8 3.8 3.8 82.6 82.6 ###
2005-Oct-04 Tue 3.8 3.8 3.8 3.8 71.7 71.7 ###
2005-Oct-03 Mon 0 0 0 0 0 0.0
2005-Sep-30 Fri 3.8 3.8 3.8 3.8 67.7 67.7 ###
2005-Sep-29 Thu 3.81 3.81 3.81 3.81 ### ### 0.3
2005-Sep-28 Wed 3.8 3.8 3.8 3.8 ### ### ###
2005-Sep-27 Tue 3.8 3.8 3.8 3.8 70.7 70.7 ###
2005-Sep-26 Mon 3.8 3.8 3.8 3.8 65.4 65.4 ###
2005-Sep-23 Fri 3.8 3.8 3.75 3.8 66.1 66.1 ###
2005-Sep-22 Thu 3.8 ### 3.8 3.85 97,427 ### ### ### 0.3
2005-Sep-21 Wed 3.8 3.8 3.8 3.8 1,778 6,756 ### ### ###
2005-Sep-20 Tue 3.8 3.8 3.8 3.8 65.6 65.6 ###
2005-Sep-19 Mon 0 0 0 0 0 0.0
2005-Sep-16 Fri 3.75 3.75 3.75 3.75 0 0.3
2005-Sep-15 Thu 3.8 3.8 3.75 3.75 ### ### 0.3
2005-Sep-14 Wed 3.8 3.8 3.8 3.8 67.0 67.0 ###
2005-Sep-13 Tue 3.8 3.8 3.8 3.8 ### ### ###
2005-Sep-12 Mon 3.8 3.8 3.8 3.8 0 ###
2005-Sep-09 Fri 3.8 3.8 3.8 3.8 ### ### ###
2005-Sep-08 Thu ### ### ### ### 10,544 0 ### ### 0.0
2005-Sep-07 Wed 3.77 3.85 3.7 3.7 9,544 36,028 ### ### 0.3
2005-Sep-06 Tue 3.75 3.75 3.75 3.75 ### ### 0.3
2005-Sep-05 Mon 3.75 3.8 3.75 3.8 84.3 84.3 ###
2005-Sep-02 Fri 3.8 3.8 3.8 3.8 0 ###
2005-Sep-01 Thu 3.8 3.8 3.8 3.8 0 ###
2005-Aug-31 Wed 3.8 3.8 3.8 3.8 ### ### ###
2005-Aug-30 Tue 3.87 3.87 3.8 3.8 ### ### ###
2005-Aug-29 Mon ### ### ### ### 81.3 81.3 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu 3.73 3.85 3.73 3.85 91.8 91.8 0.3
2005-Aug-24 Wed 3.54 3.7 3.54 3.7 93.7 93.7 0.3
2005-Aug-23 Tue 3.53 3.53 3.49 3.49 ### ### ###
2005-Aug-22 Mon 3.55 3.55 3.53 3.53 27.1 27.1 0.3
2005-Aug-19 Fri 3.49 3.5 3.49 3.49 ### ### ###
2005-Aug-18 Thu 3.51 3.55 3.5 3.5 38.6 38.6 0.3
2005-Aug-17 Wed 3.45 3.45 3.45 3.45 ### ### ###
2005-Aug-16 Tue ### ### ### ### 65.7 65.7 0.0
2005-Aug-15 Mon ### ### ### ### 67.3 67.3 0.0
2005-Aug-12 Fri ### ### ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 62.9 62.9 0.0
2005-Aug-10 Wed 3.25 3.25 3.25 3.25 0 0.2
2005-Aug-09 Tue 3.2 ### 3.2 3.25 ### ### 0.2
2005-Aug-08 Mon ### ### ### ### 0 0.0
2005-Aug-05 Fri 3.2 3.2 ### ### 16,650 26,640 15.3 15.3 0.0
2005-Aug-04 Thu ### ### ### ### 2,056 0 76.5 76.5 0.0
2005-Aug-03 Wed ### ### ### ### 5,274 0 71.9 71.9 0.0
2005-Aug-02 Tue 3 3 3 3 0 0.2
2005-Aug-01 Mon ### ### ### 3 8,946 0 27.2 27.2 0.2
2005-Jul-29 Fri 3 3 3 3 ### ### 0.2
2005-Jul-28 Thu 3 3 3 3 0 0.2
2005-Jul-27 Wed 3 3 3 3 781,550 2,344,650 ### ### 0.2
2005-Jul-26 Tue 3 3 3 3 68.1 68.1 0.2
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 8,850 0 62.9 62.9 0.0
2005-Jul-21 Thu 3 3 3 3 0 0.2
2005-Jul-20 Wed 3 3 3 3 0 0.2
2005-Jul-19 Tue 3 3 3 3 0 0.2
2005-Jul-18 Mon 3 3 3 3 16,850 50,550 ### ### 0.2
2005-Jul-15 Fri 3 ### 3 ### 91.8 91.8 0.0
2005-Jul-14 Thu ### ### ### ### 0 0.0
2005-Jul-13 Wed ### ### ### ### ### ### 0.0
2005-Jul-12 Tue ### ### ### ### 1,450 0 71.8 71.8 0.0
2005-Jul-11 Mon ### ### ### ### 0 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed ### ### ### ### 71.5 71.5 0.0
2005-Jul-05 Tue ### 3 ### 3 ### ### 0.2
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri 3 3 3 3 61.2 61.2 0.2
2005-Jun-30 Thu 3 3 3 3 1,874 5,622 ### ### 0.2
2005-Jun-29 Wed ### ### ### ### 1,626 0 73.1 73.1 0.0
2005-Jun-28 Tue ### ### ### ### 65.2 65.2 0.0
2005-Jun-27 Mon 3 3 3 3 0 0.2
2005-Jun-24 Fri ### ### 3 3 9,350 14,025 ### ### 0.2
2005-Jun-23 Thu 3 3 3 3 ### ### 0.2
2005-Jun-22 Wed ### ### 3 ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### 0 0.0
2005-Jun-20 Mon ### ### ### ### 73.1 73.1 0.0
2005-Jun-17 Fri 3 3 3 3 ### ### 0.2
2005-Jun-16 Thu ### ### ### ### 0 0.0
2005-Jun-15 Wed ### ### ### ### 69.2 69.2 0.0
2005-Jun-14 Tue ### ### ### ### 0 0.0
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### ### 3 ### 72.7 72.7 0.0
2005-Jun-08 Wed 3.2 3.2 ### ### 3.6 3.6 0.0
2005-Jun-07 Tue ### 3 ### 3 83.5 83.5 0.2
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 1,973 0 66.6 66.6 0.0
2005-Jun-02 Thu 3 3 ### ### 3,589 5,383 ### ### 0.0
2005-Jun-01 Wed ### ### 3 3 5,150 7,725 17.7 17.7 0.2
2005-May-31 Tue ### ### ### ### 350 0 ### ### 0.0
2005-May-30 Mon ### ### ### ### 68.9 68.9 0.0
2005-May-27 Fri ### 3 ### ### ### ### 0.0
2005-May-26 Thu ### ### ### ### 0 0.0
2005-May-25 Wed ### ### ### ### 13,750 0 26.6 26.6 0.0
2005-May-24 Tue ### ### ### ### 750 0 65.5 65.5 0.0
2005-May-23 Mon ### ### ### ### 0 0.0
2005-May-20 Fri ### ### ### ### ### ### 0.0
2005-May-19 Thu 2.85 ### 2.85 ### ### ### 0.0
2005-May-18 Wed 2.83 2.83 2.83 2.83 0 0.2
2005-May-17 Tue 2.83 2.83 2.83 2.83 78.4 78.4 0.2
2005-May-16 Mon 2.8 2.8 2.8 2.8 819,157 ### ### ### 0.2
2005-May-13 Fri 2.8 2.8 2.8 2.8 68.6 68.6 0.2
2005-May-12 Thu 2.8 2.8 2.8 2.8 ### ### 0.2
2005-May-11 Wed 2.8 2.8 2.8 2.8 0 0.2
2005-May-10 Tue 2.8 2.8 2.8 2.8 72.8 72.8 0.2
2005-May-09 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2005-May-06 Fri 2.81 2.81 2.8 2.8 25.1 25.1 0.2
2005-May-05 Thu 2.8 2.8 2.8 2.8 10,385 29,077 ### ### 0.2
2005-May-04 Wed 2.85 2.85 2.77 2.81 ### ### ###
2005-May-03 Tue 2.85 2.85 2.85 2.85 ### ### ###
2005-May-02 Mon 2.85 2.85 2.85 2.85 76.1 76.1 ###
2005-Apr-29 Fri 2.85 2.85 2.85 2.85 ### ### ###
2005-Apr-28 Thu 2.88 ### 2.85 2.85 ### ### ###
2005-Apr-27 Wed ### ### ### ### 28.9 28.9 0.0
2005-Apr-26 Tue ### ### 3 3 39.4 39.4 0.2
2005-Apr-22 Fri ### ### ### ### 13,654 0 ### ### 0.0
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed 3 ### 3 ### ### ### 0.0
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri 3.21 3.21 ### ### 42.7 42.7 0.0
2005-Apr-14 Thu 3.2 3.2 3.2 3.2 80.1 80.1 0.2
2005-Apr-13 Wed 3.2 3.2 3.2 3.2 0 0.2
2005-Apr-12 Tue 3.2 3.2 3.2 3.2 72.3 72.3 0.2
2005-Apr-11 Mon 3.2 3.2 ### ### 38.1 38.1 0.0
2005-Apr-08 Fri ### ### ### ### 0 0.0
2005-Apr-07 Thu 3.2 3.2 ### ### 208,420 333,472 ### ### 0.0
2005-Apr-06 Wed ### ### ### ### ### ### 0.0
2005-Apr-05 Tue 3.2 3.2 3.2 3.2 0 0.2
2005-Apr-04 Mon 3.2 3.2 3.2 3.2 76.8 76.8 0.2
2005-Apr-01 Fri 3.2 3.2 3.2 3.2 123,440 ### 65.0 65.0 0.2
2005-Mar-31 Thu 3.2 3.2 3.2 3.2 148,746 475,987 64.4 64.4 0.2
2005-Mar-30 Wed 3.2 3.2 ### ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### ### ### 0.0
2005-Mar-24 Thu 3.2 3.2 ### ### 27.6 27.6 0.0
2005-Mar-23 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Mar-22 Tue ### ### ### ### 5,850 0 24.8 24.8 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### ### ### ### ### 0.0
2005-Mar-17 Thu 3.45 3.45 ### ### 28,085 48,446 12.9 12.9 0.0
2005-Mar-16 Wed 3.45 ### 3.4 3.45 70.2 70.2 ###
2005-Mar-15 Tue 3.26 ### 3.26 ### 89.0 89.0 0.0
2005-Mar-14 Mon 3.22 3.25 3.22 3.25 ### ### 0.2
2005-Mar-11 Fri ### ### ### ### 85.5 85.5 0.0
2005-Mar-10 Thu ### ### ### ### 942 0 ### ### 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue ### ### ### ### 1,050 0 68.8 68.8 0.0
2005-Mar-07 Mon ### ### ### ### 68.4 68.4 0.0
2005-Mar-04 Fri 3 3 3 3 ### ### 0.2
2005-Mar-03 Thu 3 3 3 3 68.5 68.5 0.2
2005-Mar-02 Wed 3 ### 3 3 283,853 425,779 69.4 69.4 0.2
2005-Mar-01 Tue 3 3 3 3 ### ### 0.2
2005-Feb-28 Mon 3 3 3 3 0 0.2
2005-Feb-25 Fri 3 3 3 3 ### ### 0.2
2005-Feb-24 Thu 3 3 ### ### ### ### 0.0
2005-Feb-23 Wed 3 3 3 3 77.6 77.6 0.2
2005-Feb-22 Tue ### ### ### ### 20,529 0 75.8 75.8 0.0
2005-Feb-21 Mon ### ### ### ### 671 0 ### ### 0.0
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### ### ### 0.0
2005-Feb-16 Wed ### ### ### ### 73.6 73.6 0.0
2005-Feb-15 Tue ### ### ### ### 182,650 0 78.5 78.5 0.0
2005-Feb-14 Mon ### ### ### ### 3,450 0 ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 11,850 0 ### ### 0.0
2005-Feb-10 Thu ### ### 2.89 2.89 ### ### ###
2005-Feb-09 Wed ### ### ### ### 73.8 73.8 0.0
2005-Feb-08 Tue 2.8 ### 2.8 ### 92.9 92.9 0.0
2005-Feb-07 Mon 2.76 2.76 2.76 2.76 ### ### 0.2
2005-Feb-04 Fri 2.87 2.87 2.76 2.76 12,587 ### ### ### 0.2
2005-Feb-03 Thu ### ### ### ### ### ### 0.0
2005-Feb-02 Wed 3 3 ### ### 31.1 31.1 0.0
2005-Feb-01 Tue ### ### ### ### 484 0 68.0 68.0 0.0
2005-Jan-31 Mon 3 3 3 3 0 0.2
2005-Jan-28 Fri 3 3 3 3 280 840 70.0 70.0 0.2
2005-Jan-27 Thu 2.88 3 2.88 3 ### ### 0.2
2005-Jan-25 Tue ### ### 2.88 2.88 8.8 8.8 0.2
2005-Jan-24 Mon ### ### ### ### 0 0.0
2005-Jan-21 Fri ### ### ### ### 67.7 67.7 0.0
2005-Jan-20 Thu ### ### ### ### 0 0.0
2005-Jan-19 Wed ### ### ### ### 0 0.0
2005-Jan-18 Tue ### ### ### ### 0 0.0
2005-Jan-17 Mon ### ### ### ### 93.8 93.8 0.0
2005-Jan-14 Fri 2.8 2.8 2.8 2.8 0 0.2
2005-Jan-13 Thu 2.8 2.8 2.8 2.8 69.1 69.1 0.2
2005-Jan-12 Wed 2.8 2.8 2.8 2.8 0 0.2
2005-Jan-11 Tue 2.86 ### 2.8 2.8 7,750 10,850 ### ### 0.2
2005-Jan-10 Mon 2.81 2.85 2.81 2.85 3,789 10,722 81.5 81.5 ###
2005-Jan-07 Fri 2.85 2.85 2.85 2.85 0 ###
2005-Jan-06 Thu 2.85 2.85 2.85 2.85 69.0 69.0 ###
2005-Jan-05 Wed ### ### ### ### 0 0.0
2005-Jan-04 Tue ### ### ### ### 0 0.0
2004-Dec-31 Fri ### ### ### ### 0 0.0
2004-Dec-30 Thu ### ### ### ### 1,050 0 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### 0 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu 2.85 2.85 2.85 2.85 70.0 70.0 ###
2004-Dec-22 Wed 2.8 2.85 2.8 2.85 1,589 4,488 83.2 83.2 ###
2004-Dec-21 Tue 2.8 2.8 2.8 2.8 ### ### 0.2
2004-Dec-20 Mon ### ### ### ### 0 0.0
2004-Dec-17 Fri ### ### ### ### 65.2 65.2 0.0
2004-Dec-16 Thu ### ### ### ### 0 0.0
2004-Dec-15 Wed 2.84 ### 2.84 ### 89.6 89.6 0.0
2004-Dec-14 Tue 2.84 2.84 2.84 2.84 ### ### 0.2
2004-Dec-13 Mon 2.79 2.79 2.79 2.79 0 ###
2004-Dec-10 Fri 2.8 2.8 2.79 2.79 ### ### ###
2004-Dec-09 Thu 2.83 2.83 2.8 2.8 7,125 20,056 ### ### 0.2
2004-Dec-08 Wed 2.86 2.86 2.84 2.84 8,482 24,173 45.5 45.5 0.2
2004-Dec-07 Tue 2.86 2.86 2.86 2.86 ### ### 0.2
2004-Dec-06 Mon 2.84 2.87 2.84 2.87 81.8 81.8 ###
2004-Dec-03 Fri 2.83 2.83 2.83 2.83 73.7 73.7 0.2
2004-Dec-02 Thu 2.86 2.86 2.83 2.83 24.5 24.5 0.2
2004-Dec-01 Wed 2.86 2.86 2.86 2.86 0 0.2
2004-Nov-30 Tue ### ### 2.86 2.86 5,880 ### 26.2 26.2 0.2
2004-Nov-29 Mon 2.86 2.86 2.86 2.86 70.2 70.2 0.2
2004-Nov-26 Fri 2.8 2.82 2.8 2.82 ### ### ###
2004-Nov-25 Thu 2.75 2.78 2.71 2.78 ### ### 0.2
2004-Nov-24 Wed 2.71 2.75 2.71 2.75 802,150 ### ### ### ###
2004-Nov-23 Tue 2.75 2.76 2.75 2.76 73,180 ### 66.5 66.5 0.2
2004-Nov-22 Mon 2.75 2.75 2.75 2.75 77.6 77.6 ###
2004-Nov-19 Fri 2.78 2.78 2.76 2.76 28.1 28.1 0.2
2004-Nov-18 Thu 2.76 2.76 2.76 2.76 0 0.2
2004-Nov-17 Wed 2.76 2.76 2.76 2.76 ### ### 0.2
2004-Nov-16 Tue 2.78 2.78 2.78 2.78 ### ### 0.2
2004-Nov-15 Mon 2.78 2.78 2.76 2.76 26.3 26.3 0.2
2004-Nov-12 Fri 2.78 2.78 2.78 2.78 65.9 65.9 0.2
2004-Nov-11 Thu 2.77 2.8 2.77 2.8 ### ### 0.2
2004-Nov-10 Wed 2.7 2.7 2.7 2.7 0 0.2
2004-Nov-09 Tue 2.7 2.7 2.7 2.7 70.5 70.5 0.2
2004-Nov-08 Mon 2.74 2.74 2.71 2.73 30.2 30.2 ###
2004-Nov-05 Fri 2.78 2.78 2.77 2.77 31.1 31.1 0.2
2004-Nov-04 Thu 2.79 2.79 2.78 2.78 ### ### 0.2
2004-Nov-03 Wed 2.79 2.79 2.79 2.79 0 ###
2004-Nov-02 Tue 2.79 2.79 2.79 2.79 14,480 ### ### ### ###
2004-Nov-01 Mon 2.79 2.8 2.79 2.79 28,275 79,028 71.5 71.5 ###
2004-Oct-29 Fri 2.8 2.8 2.8 2.8 1,785 ### 66.1 66.1 0.2
2004-Oct-28 Thu ### ### ### ### 0 0.0
2004-Oct-27 Wed 2.5 ### 2.5 ### 93.8 93.8 0.0
2004-Oct-26 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2004-Oct-25 Mon 2.55 2.55 2.55 2.55 72.5 72.5 0.2
2004-Oct-22 Fri 2.55 2.55 2.55 2.55 ### ### 0.2
2004-Oct-21 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2004-Oct-20 Wed 2.43 2.5 2.42 2.5 ### ### 0.2
2004-Oct-19 Tue 2.5 2.5 2.42 2.42 ### ### 0.2
2004-Oct-18 Mon 2.4 2.4 2.4 2.4 2,101,981 5,044,754 70.6 70.6 ###
2004-Oct-15 Fri 2.4 2.4 2.4 2.4 ### ### ###
2004-Oct-14 Thu 2.4 2.4 2.4 2.4 ### ### ###
2004-Oct-13 Wed 2.5 2.5 2.5 2.5 66.4 66.4 0.2
2004-Oct-12 Tue 2.55 2.55 2.5 2.5 ### ### 0.2
2004-Oct-11 Mon 2.5 2.5 2.5 2.5 69.7 69.7 0.2
2004-Oct-08 Fri 2.5 2.5 2.5 2.5 69.5 69.5 0.2
2004-Oct-07 Thu 2.47 2.47 2.47 2.47 ### ### ###
2004-Oct-06 Wed 2.5 2.5 2.5 2.5 69.2 69.2 0.2
2004-Oct-05 Tue 2.55 2.55 2.55 2.55 70.1 70.1 0.2
2004-Oct-04 Mon 2.52 2.52 2.52 2.52 ### ### ###
2004-Oct-01 Fri 2.52 2.52 2.52 2.52 70.8 70.8 ###
2004-Sep-30 Thu 2.53 2.53 2.52 2.52 ### ### ###
2004-Sep-29 Wed 2.57 2.57 2.52 2.52 14.8 14.8 ###
2004-Sep-28 Tue 2.55 2.57 2.55 2.57 ### ### ###
2004-Sep-27 Mon 2.53 2.53 2.53 2.53 ### ### ###
2004-Sep-24 Fri 2.5 2.5 2.5 2.5 74.0 74.0 0.2
2004-Sep-23 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2004-Sep-22 Wed 2.51 2.52 2.5 2.52 69.1 69.1 ###
2004-Sep-21 Tue 2.5 2.5 2.5 2.5 66.5 66.5 0.2
2004-Sep-20 Mon 2.56 ### 2.53 2.53 45,150 ### ### ### ###
2004-Sep-17 Fri 2.52 2.52 2.5 2.5 ### ### 0.2
2004-Sep-16 Thu 2.52 2.52 2.5 2.5 19.6 19.6 0.2
2004-Sep-15 Wed 2.52 2.55 2.5 2.52 92,721 234,120 ### ### ###
2004-Sep-14 Tue 2.55 2.56 2.5 2.5 ### ### 0.2
2004-Sep-13 Mon 2.5 2.56 2.5 2.56 ### ### 0.2
2004-Sep-10 Fri 2.5 2.5 2.5 2.5 508,374 ### ### ### 0.2
2004-Sep-09 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2004-Sep-08 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2004-Sep-07 Tue 2.5 2.5 2.5 2.5 71.4 71.4 0.2
2004-Sep-06 Mon 2.5 2.5 2.5 2.5 71.2 71.2 0.2
2004-Sep-03 Fri 2.5 2.52 2.5 2.52 ### ### ###
2004-Sep-02 Thu 2.5 2.52 2.5 2.52 76.7 76.7 ###
2004-Sep-01 Wed 2.5 2.5 2.5 2.5 70.2 70.2 0.2
2004-Aug-31 Tue 2.51 2.51 2.5 2.5 ### ### 0.2
2004-Aug-30 Mon 2.52 2.52 2.52 2.52 ### ### ###
2004-Aug-27 Fri 2.56 2.56 2.56 2.56 ### ### 0.2
2004-Aug-26 Thu ### ### 2.55 2.58 25.5 25.5 0.2
2004-Aug-25 Wed 2.5 ### 2.5 ### 30,350 ### 93.4 93.4 0.0
2004-Aug-24 Tue 2.41 2.5 2.41 2.5 ### ### 0.2
2004-Aug-23 Mon ### ### ### ### 0 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu 2.4 2.4 2.4 2.4 ### ### ###
2004-Aug-18 Wed 2.45 2.45 2.41 2.41 5,582 ### ### ### 0.2
2004-Aug-17 Tue 2.45 2.45 2.45 2.45 4,075 9,983 ### ### 0.2
2004-Aug-16 Mon 2.45 2.48 2.45 2.45 705,349 1,738,685 78.3 78.3 0.2
2004-Aug-13 Fri 2.54 2.54 2.48 2.48 262,279 658,320 12.3 12.3 0.2
2004-Aug-12 Thu 2.42 2.52 2.42 2.5 1,194,281 2,949,874 ### ### 0.2
2004-Aug-11 Wed ### 2.4 ### 2.4 ### ### ###
2004-Aug-10 Tue ### ### ### ### ### ### 0.0
2004-Aug-09 Mon 2.26 ### 2.26 ### 6,780 ### ### ### 0.0
2004-Aug-06 Fri ### ### 2.29 ### ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 69.9 69.9 0.0
2004-Aug-04 Wed 2.29 ### 2.29 ### 199,126 ### 75.2 75.2 0.0
2004-Aug-03 Tue 2.26 ### 2.26 ### 85.6 85.6 0.0
2004-Aug-02 Mon 2.24 2.25 2.24 2.24 68.4 68.4 ###
2004-Jul-30 Fri 2.24 2.25 2.24 2.24 63.0 63.0 ###
2004-Jul-29 Thu 2.25 2.25 2.2 2.2 ### ### 0.2
2004-Jul-28 Wed ### ### ### ### 18,440 0 74.1 74.1 0.0
2004-Jul-27 Tue ### ### ### ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 89.5 89.5 0.0
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 86.9 86.9 0.0
2004-Jul-19 Mon ### ### ### ### 10.5 10.5 0.0
2004-Jul-16 Fri ### ### ### ### 0 0.0
2004-Jul-15 Thu ### ### ### ### ### ### 0.0
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 0 0.0
2004-Jul-12 Mon ### ### ### ### 0 0.0
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 23.5 23.5 0.0
2004-Jul-07 Wed ### ### ### ### 0 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon ### ### ### ### 46,352 0 23.2 23.2 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu ### ### ### ### 15,848 0 25.3 25.3 0.0
2004-Jun-30 Wed ### ### ### ### ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 87.4 87.4 0.0
2004-Jun-28 Mon ### ### ### ### 19.7 19.7 0.0
2004-Jun-25 Fri ### ### ### ### ### ### 0.0
2004-Jun-24 Thu 2 2 2 2 0 0.1
2004-Jun-23 Wed 2 2 2 2 71.5 71.5 0.1
2004-Jun-22 Tue ### 2 ### 2 9,180 9,180 ### ### 0.1
2004-Jun-21 Mon 2 2 2 2 ### ### 0.1
2004-Jun-18 Fri ### 2 ### 2 36,140 36,140 ### ### 0.1
2004-Jun-17 Thu ### ### ### ### 67.5 67.5 0.0
2004-Jun-16 Wed ### ### ### ### 84.8 84.8 0.0
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-11 Fri 2 2 2 2 0 0.1
2004-Jun-10 Thu 2 2 2 2 24,820 49,640 ### ### 0.1
2004-Jun-09 Wed 2 2 2 2 1,180 ### ### ### 0.1
2004-Jun-08 Tue ### ### ### ### 74.8 74.8 0.0
2004-Jun-07 Mon 2 ### 2 ### ### ### 0.0
2004-Jun-04 Fri 2 2 2 2 72.3 72.3 0.1
2004-Jun-03 Thu 2 2 2 2 74.2 74.2 0.1
2004-Jun-02 Wed 2 2 2 2 69.5 69.5 0.1
2004-Jun-01 Tue 2 ### 2 2 ### ### 0.1
2004-May-31 Mon ### ### ### ### ### ### 0.0
2004-May-28 Fri 2 2 2 2 ### ### 0.1
2004-May-27 Thu ### ### 2 2 18.2 18.2 0.1
2004-May-26 Wed ### ### ### ### ### ### 0.0
2004-May-25 Tue ### ### ### ### 0 0.0
2004-May-24 Mon ### ### ### ### 76.7 76.7 0.0
2004-May-21 Fri ### ### ### ### 66.5 66.5 0.0
2004-May-20 Thu ### ### ### ### 42,685 0 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### 74.0 74.0 0.0
2004-May-18 Tue ### ### ### ### 42,250 0 73.5 73.5 0.0
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri ### ### ### ### 832,050 0 75.8 75.8 0.0
2004-May-13 Thu ### ### ### ### 122,522 0 75.5 75.5 0.0
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue ### ### ### ### ### ### 0.0
2004-May-10 Mon ### ### ### ### 38.1 38.1 0.0
2004-May-07 Fri ### 2.2 ### 2.2 92.3 92.3 0.2
2004-May-06 Thu ### ### ### ### 89.4 89.4 0.0
2004-May-05 Wed ### ### ### ### 90.9 90.9 0.0
2004-May-04 Tue ### ### 2 ### ### ### 0.0
2004-May-03 Mon ### ### 2 ### ### ### 0.0
2004-Apr-30 Fri ### ### ### ### 97.8 97.8 0.0
2004-Mar-05 Fri 3 3 3 3 69.1 69.1 0.2

     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 2024-05-15 21:10:49 thru 2024-05-15 21:10:50 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000