Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-Mar-28 08:53:59 PM AEDT

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

(PMM) PORTMAN LIMITED Daily Prices...

     Prev Section TOC    Company Info for PMM    Limits Next Section


Company Details for (PMM) PORTMAN LIMITED

Listing Code PMM
Listing Name PORTMAN LIMITED
GICS Sector Materials
ISIN Name PORTMAN LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PMM1


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for PMM .. Tuesday 11th November 2008

PMM 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 0.49 ### 0.0
MAX 21.55 ### 98.5


Font Format Legend

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



End of day Prices (full format),

1200 Days for (PMM) PORTMAN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
1.0515
2008-Dec-10 Wed 21.22 21.22 21.22 21.22 0 1.5
2008-Dec-09 Tue 21.22 21.22 21.22 21.22 0 1.5
2008-Dec-08 Mon 21.22 21.22 21.22 21.22 0 1.5
2008-Dec-05 Fri 21.22 21.22 21.22 21.22 0 1.5
2008-Dec-04 Thu 21.22 21.22 21.22 21.22 0 1.5
2008-Dec-03 Wed 21.22 21.22 21.22 21.22 0 1.5
2008-Dec-02 Tue 21.22 21.22 21.22 21.22 0 1.5
2008-Dec-01 Mon 21.22 21.22 21.22 21.22 0 1.5
2008-Nov-28 Fri 21.22 21.22 21.22 21.22 0 1.5
2008-Nov-27 Thu 21.22 21.22 21.22 21.22 0 1.5
2008-Nov-26 Wed 21.22 21.22 21.22 21.22 0 1.5
2008-Nov-25 Tue 21.22 21.22 21.22 21.22 0 1.5
2008-Nov-24 Mon 21.22 21.22 21.22 21.22 0 1.5
2008-Nov-21 Fri 21.22 21.22 21.22 21.22 0 1.5
2008-Nov-20 Thu 21.22 21.22 21.22 21.22 0 1.5
2008-Nov-19 Wed 21.22 21.22 21.22 21.22 0 1.5
2008-Nov-18 Tue 21.22 21.22 21.22 21.22 0 1.5
2008-Nov-17 Mon 21.22 21.22 21.22 21.22 0 1.5
2008-Nov-14 Fri 21.22 21.22 21.22 21.22 0 1.5
2008-Nov-13 Thu 21.22 21.22 21.22 21.22 0 1.5
2008-Nov-12 Wed 21.22 21.22 21.22 21.22 0 1.5
2008-Nov-11 Tue 21.21 21.22 21.21 21.22 ### ### 1.5
2008-Nov-10 Mon ### 21.21 ### 21.21 6,081 64,489 80.6 80.6 ###
2008-Nov-07 Fri 21.2 21.55 21.2 21.2 70.9 70.9 1.5
2008-Nov-06 Thu ### 21.2 ### 21.2 ### ### 1.5
2008-Nov-05 Wed 21 ### 21 ### 16,978 ### ### ### 0.0
2008-Nov-04 Tue ### ### ### ### 8,387 0 ### ### 0.0
2008-Nov-03 Mon 21.5 21.5 ### 21.2 9,149 98,351 18.0 18.0 1.5
2008-Oct-31 Fri 21.5 21.5 21.5 21.5 17,159 ### 63.1 63.1 1.5
2008-Oct-30 Thu 21.5 21.55 21.5 21.5 62.7 62.7 1.5
2008-Oct-29 Wed ### 21.5 ### 21.5 78,154 840,155 ### ### 1.5
2008-Oct-28 Tue ### 21.51 ### 21.45 756,186 8,132,780 ### ### 1.5
2008-Oct-27 Mon 21.29 21.44 21.28 21.4 84.0 84.0 1.5
2008-Oct-24 Fri 21.29 21.29 21.28 21.28 52.2 52.2 1.5
2008-Oct-23 Thu 21.29 ### 21.28 21.29 ### ### ###
2008-Oct-22 Wed 21.29 ### 21.28 21.28 27,122 288,578 42.4 42.4 1.5
2008-Oct-21 Tue ### ### 21.29 21.29 29,152 310,323 32.0 32.0 ###
2008-Oct-20 Mon ### ### ### ### ### ### 0.0
2008-Oct-17 Fri ### ### ### ### ### ### 0.0
2008-Oct-16 Thu ### ### ### ### 25,222 0 82.6 82.6 0.0
2008-Oct-15 Wed ### 21.4 ### 21.4 ### ### 1.5
2008-Oct-14 Tue 21 21.2 21 ### 67.7 67.7 0.0
2008-Oct-13 Mon 20.51 ### 20.49 ### ### ### 0.0
2008-Oct-10 Fri ### ### 20.88 21 676,425 7,061,877 ### ### 1.5
2008-Oct-09 Thu ### ### 20.89 ### 46.5 46.5 0.0
2008-Oct-08 Wed ### ### ### ### ### ### 0.0
2008-Oct-07 Tue ### ### ### ### 126,821 0 63.0 63.0 0.0
2008-Oct-06 Mon 21.29 21.29 ### 21.2 17,284 183,988 54.6 54.6 1.5
2008-Oct-03 Fri 21.25 ### 21.21 21.29 ### ### ###
2008-Oct-02 Thu 21.2 21.21 ### 21.2 150,082 ### 78.4 78.4 1.5
2008-Oct-01 Wed ### ### ### 21.25 ### ### 1.5
2008-Sep-30 Tue 21.2 ### ### ### 59.9 59.9 0.0
2008-Sep-29 Mon 21.2 21.23 ### 21.2 83.0 83.0 1.5
2008-Sep-26 Fri ### 21.23 ### 21.2 ### ### 1.5
2008-Sep-25 Thu ### 21.22 ### 21.21 42,781 ### ### ### ###
2008-Sep-24 Wed ### 21.24 ### ### ### ### 0.0
2008-Sep-23 Tue ### 21.24 ### ### 73.3 73.3 0.0
2008-Sep-22 Mon ### 21.24 ### ### 38,258 ### 40.3 40.3 0.0
2008-Sep-19 Fri ### ### ### ### 173,178 0 58.8 58.8 0.0
2008-Sep-18 Thu ### ### ### ### ### ### 0.0
2008-Sep-17 Wed ### ### ### ### 47,487 0 77.9 77.9 0.0
2008-Sep-16 Tue ### ### ### ### 33,144 0 69.9 69.9 0.0
2008-Sep-15 Mon ### ### ### ### 73,748 0 ### ### 0.0
2008-Sep-12 Fri ### ### ### ### 152,189 0 ### ### 0.0
2008-Sep-11 Thu ### 21.2 ### ### ### ### 0.0
2008-Sep-10 Wed 17.75 ### 17.41 17.7 61,055 531,483 ### ### 1.3
2008-Sep-09 Tue ### ### 17.7 ### 123,255 ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### ### ### 0.0
2008-Sep-05 Fri 17.88 ### 17.5 17.82 217,689 1,904,778 ### ### 1.3
2008-Sep-04 Thu ### ### 18.25 18.25 53,172 ### ### ### ###
2008-Sep-03 Wed ### ### ### ### 17,784 0 ### ### 0.0
2008-Sep-02 Tue ### ### 18.56 18.7 69.5 69.5 1.3
2008-Sep-01 Mon ### ### ### 18.87 11,742 0 29.5 29.5 1.3
2008-Aug-29 Fri 18.5 ### 18.4 ### ### ### 0.0
2008-Aug-28 Thu ### ### 18.81 18.86 9,340 87,842 26.6 26.6 1.3
2008-Aug-27 Wed ### ### 18.54 18.54 3,741 34,679 ### ### 1.3
2008-Aug-26 Tue ### ### ### ### 71,625 0 ### ### 0.0
2008-Aug-25 Mon ### ### ### ### 26.2 26.2 0.0
2008-Aug-22 Fri 18.25 ### 18.25 ### 89.7 89.7 0.0
2008-Aug-21 Thu ### ### ### 18.25 81.3 81.3 ###
2008-Aug-20 Wed 18.2 18.21 ### ### 19,579 ### 25.4 25.4 0.0
2008-Aug-19 Tue 18.2 18.26 ### ### 13,486 123,127 ### ### 0.0
2008-Aug-18 Mon 18.25 18.25 ### ### 30.2 30.2 0.0
2008-Aug-15 Fri ### ### ### ### 6,925 0 ### ### 0.0
2008-Aug-14 Thu ### ### ### ### 282,478 0 66.7 66.7 0.0
2008-Aug-13 Wed ### ### ### ### 12,144 0 39.2 39.2 0.0
2008-Aug-12 Tue ### 18.25 ### 18.25 79.0 79.0 ###
2008-Aug-11 Mon 18.2 18.25 ### ### 26,020 ### 34.8 34.8 0.0
2008-Aug-08 Fri ### ### ### 18.2 21,646 0 25.3 25.3 ###
2008-Aug-07 Thu 18.29 18.29 ### 18.2 27,128 248,085 31.6 31.6 ###
2008-Aug-06 Wed ### ### ### ### 30,328 0 71.5 71.5 0.0
2008-Aug-05 Tue ### ### ### ### 158,453 0 ### ### 0.0
2008-Aug-04 Mon ### ### ### ### ### ### 0.0
2008-Aug-01 Fri 18.2 ### ### 18.27 75.3 75.3 ###
2008-Jul-31 Thu ### ### ### ### ### ### 0.0
2008-Jul-30 Wed 17.45 ### 17.44 ### ### ### 0.0
2008-Jul-29 Tue 17.45 17.45 17.29 17.4 ### ### 1.2
2008-Jul-28 Mon ### ### ### ### 40,245 0 78.9 78.9 0.0
2008-Jul-25 Fri ### ### ### ### 18,686 0 ### ### 0.0
2008-Jul-24 Thu ### ### ### ### 22,446 0 ### ### 0.0
2008-Jul-23 Wed 17.55 17.55 ### ### 18,776 164,759 ### ### 0.0
2008-Jul-22 Tue ### 17.55 ### ### ### ### 0.0
2008-Jul-21 Mon ### ### ### ### ### ### 0.0
2008-Jul-18 Fri ### 17.51 ### 17.26 21,357 186,980 83.1 83.1 1.2
2008-Jul-17 Thu ### 17.49 ### 17.48 83.1 83.1 1.2
2008-Jul-16 Wed ### ### 16.75 ### 439,646 ### 72.4 72.4 0.0
2008-Jul-15 Tue ### 17.5 ### 17.5 ### ### 1.3
2008-Jul-14 Mon ### 17.5 ### ### 78.8 78.8 0.0
2008-Jul-11 Fri ### ### ### ### 41,259 0 32.3 32.3 0.0
2008-Jul-10 Thu ### ### ### ### 40,777 0 73.6 73.6 0.0
2008-Jul-09 Wed ### 16.45 ### 16.45 ### ### 1.2
2008-Jul-08 Tue ### 16.5 ### 16.47 27,745 ### ### ### ###
2008-Jul-07 Mon ### ### ### ### 29,378 0 75.4 75.4 0.0
2008-Jul-04 Fri ### ### 15.79 ### 93,581 738,821 ### ### 0.0
2008-Jul-03 Thu 16.25 ### ### 16.26 52,025 0 77.2 77.2 ###
2008-Jul-02 Wed ### ### 16.25 16.82 ### ### ###
2008-Jul-01 Tue ### ### ### ### 104,744 0 37.8 37.8 0.0
2008-Jun-30 Mon ### 17.5 ### ### 39.1 39.1 0.0
2008-Jun-27 Fri 17.5 17.5 ### ### 13,384 ### ### ### 0.0
2008-Jun-26 Thu ### 17.77 ### 17.59 44,974 ### ### ### ###
2008-Jun-25 Wed ### ### ### ### 33,853 0 ### ### 0.0
2008-Jun-24 Tue ### 17.29 ### ### 72.2 72.2 0.0
2008-Jun-23 Mon ### ### 16.51 17.25 46,774 ### ### ### 1.2
2008-Jun-20 Fri ### 17.85 ### ### 39.9 39.9 0.0
2008-Jun-19 Thu 17.26 ### 16.25 17.26 72.2 72.2 1.2
2008-Jun-18 Wed 17.5 17.81 17.45 17.7 7,377 130,056 73.0 73.0 1.3
2008-Jun-17 Tue 17.52 ### 17.26 ### 58,124 ### 81.8 81.8 0.0
2008-Jun-16 Mon 17.8 ### ### 17.72 ### ### 1.3
2008-Jun-13 Fri ### ### 17.46 17.52 ### ### ###
2008-Jun-12 Thu ### ### ### ### 22,379 0 34.9 34.9 0.0
2008-Jun-11 Wed 17.81 ### 17.29 17.82 35,544 307,277 ### ### 1.3
2008-Jun-10 Tue ### ### ### 17.81 ### ### 1.3
2008-Jun-06 Fri 17.72 ### ### ### ### ### 0.0
2008-Jun-05 Thu 17.83 17.83 17.41 ### 34.9 34.9 0.0
2008-Jun-04 Wed ### ### ### 17.41 ### ### ###
2008-Jun-03 Tue 17.8 ### 17.51 ### 37.9 37.9 0.0
2008-Jun-02 Mon ### ### 17.48 ### ### ### 0.0
2008-May-30 Fri 17.52 17.52 17.52 17.52 0 ###
2008-May-29 Thu ### ### ### 17.52 ### ### ###
2008-May-28 Wed 16.8 ### 16.77 ### 83.0 83.0 0.0
2008-May-27 Tue 17.23 ### ### ### 35,879 0 31.4 31.4 0.0
2008-May-26 Mon 17.56 ### ### 17.27 61,880 0 30.2 30.2 ###
2008-May-23 Fri ### ### 16.89 ### 63,478 536,071 ### ### 0.0
2008-May-22 Thu ### ### ### 16.78 ### ### 1.2
2008-May-21 Wed 16.5 16.5 ### 16.48 ### ### 1.2
2008-May-20 Tue ### ### ### 16.75 ### ### ###
2008-May-19 Mon 16.5 16.74 16.22 ### 17,148 ### 69.9 69.9 0.0
2008-May-16 Fri ### ### 15.82 16.5 ### ### 1.2
2008-May-15 Thu 17.24 ### ### ### 42,421 0 22.9 22.9 0.0
2008-May-14 Wed 16.81 ### 16.8 ### 22,441 ### 72.6 72.6 0.0
2008-May-13 Tue ### 16.8 ### 16.8 ### ### 1.2
2008-May-12 Mon 16.5 16.5 ### 16.5 68.4 68.4 1.2
2008-May-09 Fri ### 16.75 15.8 16.5 ### ### 1.2
2008-May-08 Thu ### ### 16.5 ### 62.6 62.6 0.0
2008-May-07 Wed ### 16.45 15.81 16.45 54,551 ### 84.6 84.6 1.2
2008-May-06 Tue 15.5 ### ### ### 30,220 0 85.4 85.4 0.0
2008-May-05 Mon 15.5 ### ### ### 32,858 0 25.9 25.9 0.0
2008-May-02 Fri 15.2 15.2 14.76 ### ### ### 0.0
2008-May-01 Thu ### 15.46 14.8 15.2 72.7 72.7 1.1
2008-Apr-30 Wed ### 15.71 14.8 14.8 ### ### 1.1
2008-Apr-29 Tue ### 15.28 14.5 ### ### ### 0.0
2008-Apr-28 Mon ### 15.44 ### ### 89,626 ### ### ### 0.0
2008-Apr-24 Thu 14.27 14.7 14.27 14.5 60,045 869,751 80.9 80.9 1.0
2008-Apr-23 Wed 13.75 ### 13.54 ### ### ### 0.0
2008-Apr-22 Tue 13.5 ### 13.5 ### ### ### 0.0
2008-Apr-21 Mon 13.2 13.76 13.2 13.5 81.2 81.2 1.0
2008-Apr-18 Fri ### ### ### 13.2 18,272 0 ### ### 0.9
2008-Apr-17 Thu ### 13.4 ### 13.4 16,175 108,372 86.5 86.5 1.0
2008-Apr-16 Wed 13.8 13.8 ### ### 51,027 352,086 8.2 8.2 0.0
2008-Apr-15 Tue ### ### ### ### 17,444 0 93.5 93.5 0.0
2008-Apr-14 Mon ### ### ### ### 8,582 0 ### ### 0.0
2008-Apr-11 Fri 13.54 ### ### ### ### ### 0.0
2008-Apr-10 Thu ### 14.2 ### 13.58 17,871 126,884 ### ### ###
2008-Apr-09 Wed 13.75 13.88 ### 13.81 48,250 334,855 76.0 76.0 ###
2008-Apr-08 Tue 13.7 13.72 ### 13.7 ### ### 1.0
2008-Apr-07 Mon 13.2 13.8 ### ### 57,475 396,577 86.2 86.2 0.0
2008-Apr-04 Fri 12.77 ### 12.77 ### 73.2 73.2 0.0
2008-Apr-03 Thu ### ### 12.59 12.85 632,983 3,984,627 ### ### 0.9
2008-Apr-02 Wed ### ### ### ### 83,644 0 88.5 88.5 0.0
2008-Apr-01 Tue 11.7 ### 11.7 ### 29,426 172,142 ### ### 0.0
2008-Mar-31 Mon 12.25 12.45 ### 12.45 80,526 501,274 ### ### ###
2008-Mar-28 Fri 12.25 12.49 ### 12.25 ### ### 0.9
2008-Mar-27 Thu 12.4 12.45 ### 12.45 ### ### ###
2008-Mar-26 Wed 11.87 12.21 11.86 ### 77.2 77.2 0.0
2008-Mar-25 Tue ### ### ### ### 98,975 0 94.5 94.5 0.0
2008-Mar-20 Thu ### 11.48 ### 11.2 96,270 552,589 77.9 77.9 0.8
2008-Mar-19 Wed ### 11.5 ### 11.46 ### ### 0.8
2008-Mar-18 Tue ### ### ### 11.29 ### ### ###
2008-Mar-17 Mon ### 11.22 10.55 ### ### ### 0.0
2008-Mar-14 Fri ### 11.45 ### ### 16.6 16.6 0.0
2008-Mar-13 Thu 11.27 ### 11.27 11.57 ### ### ###
2008-Mar-12 Wed 11.54 ### 11.23 11.5 ### ### ###
2008-Mar-11 Tue 11.45 11.73 ### 11.7 ### ### 0.8
2008-Mar-10 Mon 11.7 11.81 11.43 11.8 ### ### 0.8
2008-Mar-07 Fri 11.49 ### ### 11.7 47,772 0 ### ### 0.8
2008-Mar-06 Thu 11.4 11.52 11.4 11.5 ### ### ###
2008-Mar-05 Wed 11.4 11.8 ### 11.5 36,778 ### 79.2 79.2 ###
2008-Mar-04 Tue ### ### ### 11.58 87.4 87.4 0.8
2008-Mar-03 Mon ### ### 10.5 11.4 33,953 178,253 ### ### 0.8
2008-Feb-29 Fri ### ### ### ### 25,586 0 ### ### 0.0
2008-Feb-28 Thu ### ### ### 12.27 ### ### ###
2008-Feb-27 Wed 11.8 12.4 11.8 ### 73,022 ### ### ### 0.0
2008-Feb-26 Tue 11.7 ### ### 11.8 ### ### 0.8
2008-Feb-25 Mon ### ### 11.25 ### 61,847 347,889 85.1 85.1 0.0
2008-Feb-22 Fri 11.4 11.44 11.2 11.44 ### ### 0.8
2008-Feb-21 Thu ### 11.53 ### 11.45 ### ### 0.8
2008-Feb-20 Wed ### 11.75 ### 11.26 106,357 624,847 78.6 78.6 0.8
2008-Feb-19 Tue ### ### 10.8 ### 23.1 23.1 0.0
2008-Feb-18 Mon 11.2 11.27 10.55 ### 55,674 ### ### ### 0.0
2008-Feb-15 Fri 10.7 11.27 10.7 ### 5,584 61,340 ### ### 0.0
2008-Feb-14 Thu 11.27 ### 10.89 ### ### ### 0.0
2008-Feb-13 Wed 10.57 11.28 10.55 11.28 95.5 95.5 0.8
2008-Feb-12 Tue 10.54 ### 10.2 10.5 15,540 79,254 39.7 39.7 0.8
2008-Feb-11 Mon ### ### ### 10.54 17,370 0 ### ### 0.8
2008-Feb-08 Fri 10.59 ### 10.43 ### 11,287 ### 88.0 88.0 0.0
2008-Feb-07 Thu ### 10.8 10.4 10.4 35,428 ### ### ### 0.7
2008-Feb-06 Wed 10.45 10.53 ### 10.5 7,174 37,771 76.7 76.7 0.8
2008-Feb-05 Tue 10.7 ### 10.7 ### 28,553 152,758 ### ### 0.0
2008-Feb-04 Mon ### 10.74 ### 10.7 92.0 92.0 0.8
2008-Feb-01 Fri ### 9.88 ### 9.88 7,442 ### ### ### 0.7
2008-Jan-31 Thu ### 9.22 ### 9.2 ### ### 0.7
2008-Jan-30 Wed ### ### ### 9.2 ### ### 0.7
2008-Jan-29 Tue 9.28 9.8 ### ### 47,659 233,529 ### ### 0.0
2008-Jan-25 Fri 8.5 ### 8.5 ### 12,980 ### 85.8 85.8 0.0
2008-Jan-24 Thu ### 8.43 8 ### ### ### 0.0
2008-Jan-23 Wed 8.2 ### 8 ### ### ### 0.0
2008-Jan-22 Tue ### ### ### 8 88,454 0 40.3 40.3 ###
2008-Jan-21 Mon 8.8 ### 8.8 8.85 17,871 ### 84.3 84.3 0.6
2008-Jan-18 Fri ### 9 8.85 9 48,281 ### 75.0 75.0 0.6
2008-Jan-17 Thu ### 9.4 ### ### 28,688 ### 76.8 76.8 0.0
2008-Jan-16 Wed 9 9.26 8.8 ### 82.8 82.8 0.0
2008-Jan-15 Tue 9.4 9.45 9.2 ### 17,851 ### ### ### 0.0
2008-Jan-14 Mon ### ### 9 ### 13,257 59,656 ### ### 0.0
2008-Jan-11 Fri ### ### 9 9.25 87.1 87.1 ###
2008-Jan-10 Thu 9.5 ### ### ### 9,424 0 ### ### 0.0
2008-Jan-09 Wed 9.85 9.85 ### ### 34,522 170,020 ### ### 0.0
2008-Jan-08 Tue ### ### 9.87 ### 28,582 141,052 39.7 39.7 0.0
2008-Jan-07 Mon 10.5 10.5 ### 10.2 4,682 24,580 17.8 17.8 0.7
2008-Jan-04 Fri ### 10.27 ### 10.27 1,383 ### 75.6 75.6 ###
2008-Jan-03 Thu ### ### ### ### 5,047 0 11.8 11.8 0.0
2008-Jan-02 Wed ### ### ### 10.5 8,673 0 23.1 23.1 0.8
2007-Dec-31 Mon 10.76 10.76 10.5 10.5 10.2 10.2 0.8
2007-Dec-28 Fri 9.85 ### 9.76 ### ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 12,470 0 66.2 66.2 0.0
2007-Dec-24 Mon ### ### ### ### ### ### 0.0
2007-Dec-21 Fri ### ### 9.74 ### 7,754 ### 16.7 16.7 0.0
2007-Dec-20 Thu ### ### 9.78 ### ### ### 0.0
2007-Dec-19 Wed 9.84 10.2 9.77 9.85 68.2 68.2 ###
2007-Dec-18 Tue 9.72 ### ### ### 25,845 0 91.3 91.3 0.0
2007-Dec-17 Mon 10.59 10.59 ### ### 13,845 ### ### ### 0.0
2007-Dec-14 Fri ### 10.76 10.2 10.59 9,571 ### 44.8 44.8 ###
2007-Dec-13 Thu ### ### ### 10.45 18,885 0 ### ### ###
2007-Dec-12 Wed 10.85 ### ### ### 11,940 0 ### ### 0.0
2007-Dec-11 Tue ### ### ### ### 27,756 0 36.5 36.5 0.0
2007-Dec-10 Mon 11.29 11.29 ### ### 16,977 ### ### ### 0.0
2007-Dec-07 Fri 11.25 ### ### 11.45 78.1 78.1 0.8
2007-Dec-06 Thu ### 11.25 ### ### ### ### 0.0
2007-Dec-05 Wed 10.88 ### 10.8 ### 73.7 73.7 0.0
2007-Dec-04 Tue ### 11.2 ### ### 90.8 90.8 0.0
2007-Dec-03 Mon 11.74 11.74 11.2 11.2 127,285 1,459,958 ### ### 0.8
2007-Nov-30 Fri ### ### ### 11.2 109,556 0 76.7 76.7 0.8
2007-Nov-29 Thu 10.8 ### 10.53 10.53 25,827 135,979 ### ### 0.8
2007-Nov-28 Wed ### ### 10.41 ### 31,946 166,278 34.3 34.3 0.0
2007-Nov-27 Tue 10.8 ### ### ### 29,980 0 82.0 82.0 0.0
2007-Nov-26 Mon 10.54 ### 10.53 11.25 46,873 246,786 95.7 95.7 ###
2007-Nov-23 Fri 10.45 10.54 10.45 10.54 75.0 75.0 0.8
2007-Nov-22 Thu ### ### 10.43 10.54 48,452 252,677 ### ### 0.8
2007-Nov-21 Wed ### ### ### ### 44.1 44.1 0.0
2007-Nov-20 Tue 10.89 ### ### ### 39,452 0 ### ### 0.0
2007-Nov-19 Mon ### ### ### ### 70.8 70.8 0.0
2007-Nov-16 Fri 10.5 ### 10.5 10.58 74.0 74.0 0.8
2007-Nov-15 Thu 10.45 ### 10.4 10.83 90.1 90.1 ###
2007-Nov-14 Wed 10.27 10.8 10.27 10.47 81.2 81.2 0.7
2007-Nov-13 Tue 10.56 10.71 ### 10.28 ### ### 0.7
2007-Nov-12 Mon 10.58 ### 10.49 10.8 ### ### ###
2007-Nov-09 Fri 9.8 10.75 9.8 ### 94,843 ### ### ### 0.0
2007-Nov-08 Thu 10.57 10.75 9.86 9.86 96,482 994,247 3.4 3.4 0.7
2007-Nov-07 Wed ### ### ### ### ### ### 0.0
2007-Nov-06 Tue 11.46 ### ### ### ### ### 0.0
2007-Nov-05 Mon ### ### ### 12.2 41,444 0 ### ### ###
2007-Nov-02 Fri 13.28 13.28 12.47 12.7 ### ### 0.9
2007-Nov-01 Thu 13.55 13.56 13.27 13.5 28,443 ### ### ### 1.0
2007-Oct-31 Wed ### 14.28 12.59 13.55 94.0 94.0 1.0
2007-Oct-30 Tue 12.85 13.59 12.85 13.5 ### ### 1.0
2007-Oct-29 Mon 12.54 13.2 12.46 ### ### ### 0.0
2007-Oct-26 Fri 12.89 12.89 ### 12.5 ### ### 0.9
2007-Oct-25 Thu ### ### ### ### 76.4 76.4 0.0
2007-Oct-24 Wed 13.25 ### ### 13.5 385,325 0 ### ### 1.0
2007-Oct-23 Tue 12.88 13.27 12.88 13.27 178,157 ### ### ### 0.9
2007-Oct-22 Mon ### ### ### ### 74,621 0 ### ### 0.0
2007-Oct-19 Fri ### ### 12.52 13.28 89,047 ### 14.4 14.4 0.9
2007-Oct-18 Thu ### ### 12.81 13.4 ### ### 1.0
2007-Oct-17 Wed ### ### 12.85 ### 130,050 835,571 ### ### 0.0
2007-Oct-16 Tue 12.83 ### 12.83 ### 74.3 74.3 0.0
2007-Oct-15 Mon 12.8 ### 12.8 ### 85,152 544,972 ### ### 0.0
2007-Oct-12 Fri 12.85 13.23 12.85 ### 82.1 82.1 0.0
2007-Oct-11 Thu 12.29 12.7 12.29 ### 203,159 2,538,471 ### ### 0.0
2007-Oct-10 Wed ### 12.2 ### 12.2 ### ### ###
2007-Oct-09 Tue 11.52 ### 11.5 ### 86,258 495,983 90.8 90.8 0.0
2007-Oct-08 Mon 11.4 ### 11.4 ### 80.7 80.7 0.0
2007-Oct-05 Fri 11.25 11.44 11.25 11.4 546,941 6,205,045 75.2 75.2 0.8
2007-Oct-04 Thu 11.51 11.54 11.2 11.4 33.0 33.0 0.8
2007-Oct-03 Wed ### ### ### 11.51 ### ### 0.8
2007-Oct-02 Tue 11.23 ### ### 11.41 116,020 0 ### ### ###
2007-Oct-01 Mon ### ### ### ### 47,142 0 ### ### 0.0
2007-Sep-28 Fri 11.26 ### ### 11.5 80,477 0 ### ### ###
2007-Sep-27 Thu 10.8 ### 10.8 11.7 113,155 ### 95.9 95.9 0.8
2007-Sep-26 Wed 10.85 ### 10.85 ### 60,943 ### ### ### 0.0
2007-Sep-25 Tue 10.7 ### 10.7 ### 136,976 732,821 ### ### 0.0
2007-Sep-24 Mon 10.47 10.7 10.4 ### 311,547 3,286,820 79.3 79.3 0.0
2007-Sep-21 Fri 10.26 10.47 10.26 ### 110,386 1,144,150 64.8 64.8 0.0
2007-Sep-20 Thu ### 10.49 ### 10.4 84.9 84.9 0.7
2007-Sep-19 Wed 10.2 10.2 ### ### ### ### 0.0
2007-Sep-18 Tue 10.2 10.2 ### ### 27.2 27.2 0.0
2007-Sep-17 Mon ### 10.2 ### ### 69.2 69.2 0.0
2007-Sep-14 Fri 9.71 ### 9.71 ### 9,751 47,341 ### ### 0.0
2007-Sep-13 Thu ### ### ### ### 15,673 0 38.0 38.0 0.0
2007-Sep-12 Wed 9.57 ### 9.57 ### 12,670 60,625 ### ### 0.0
2007-Sep-11 Tue 9.5 ### 9.5 9.55 3,270 ### 71.8 71.8 0.7
2007-Sep-10 Mon 9.5 ### 9.5 9.7 ### ### 0.7
2007-Sep-07 Fri ### ### 9.77 ### 21,478 104,920 72.2 72.2 0.0
2007-Sep-06 Thu ### ### 9.5 ### 58,852 279,547 83.6 83.6 0.0
2007-Sep-05 Wed 9.43 ### 9.43 9.79 91.8 91.8 ###
2007-Sep-04 Tue 9.27 9.48 9.27 ### 35,027 328,378 78.3 78.3 0.0
2007-Sep-03 Mon ### 9.48 ### 9.28 36,229 171,725 90.2 90.2 0.7
2007-Aug-31 Fri 9.5 9.5 ### 9.48 23.8 23.8 0.7
2007-Aug-30 Thu ### 9.55 ### 9.5 15,074 71,978 ### ### 0.7
2007-Aug-29 Wed 9 ### 9 ### 39,358 ### ### ### 0.0
2007-Aug-28 Tue ### 9.43 8.71 ### 45,781 ### 85.0 85.0 0.0
2007-Aug-27 Mon 9.2 9.42 ### ### 51,248 241,378 28.1 28.1 0.0
2007-Aug-24 Fri 9.23 9.45 9.21 9.23 70.0 70.0 ###
2007-Aug-23 Thu 8.76 9.45 8.76 ### 67,329 ### 88.6 88.6 0.0
2007-Aug-22 Wed 8.7 8.76 8.52 8.75 32,075 277,128 66.0 66.0 0.6
2007-Aug-21 Tue ### ### ### ### 30,426 0 ### ### 0.0
2007-Aug-20 Mon ### ### ### ### 93,776 0 72.3 72.3 0.0
2007-Aug-17 Fri ### 8.28 8 8.28 81.3 81.3 ###
2007-Aug-16 Thu ### 8.49 7 8 71,629 ### ### ### ###
2007-Aug-15 Wed 8.5 ### ### ### ### ### 0.0
2007-Aug-14 Tue 8.5 8.76 8.46 8.76 20,185 ### ### ### 0.6
2007-Aug-13 Mon ### ### 8.53 9 118,622 505,922 71.7 71.7 0.6
2007-Aug-10 Fri 8.52 ### ### ### 93.9 93.9 0.0
2007-Aug-09 Thu ### 8.84 ### 8.76 92.2 92.2 0.6
2007-Aug-08 Wed 8.2 ### ### ### ### ### 0.0
2007-Aug-07 Tue ### ### ### ### ### ### 0.0
2007-Aug-06 Mon 8 8.2 ### ### 87.3 87.3 0.0
2007-Aug-03 Fri 8.5 8.5 8 8.28 24,755 204,228 20.1 20.1 ###
2007-Aug-02 Thu 8.75 8.79 ### 8.5 86,980 382,277 ### ### 0.6
2007-Aug-01 Wed 8.8 9.24 8.73 ### 94.7 94.7 0.0
2007-Jul-31 Tue ### 9.24 8.74 9.23 118,343 ### 86.2 86.2 ###
2007-Jul-30 Mon 9 9.2 8.5 ### 78,084 691,043 ### ### 0.0
2007-Jul-27 Fri 9.2 9.54 ### 9.44 ### ### 0.7
2007-Jul-26 Thu ### ### ### ### 80.3 80.3 0.0
2007-Jul-25 Wed ### 10.49 ### ### ### ### 0.0
2007-Jul-24 Tue 10.5 ### 10.5 10.56 ### ### 0.8
2007-Jul-23 Mon 10.5 10.75 ### ### 75.8 75.8 0.0
2007-Jul-20 Fri ### 10.7 10.5 10.59 22.3 22.3 ###
2007-Jul-19 Thu ### 10.79 10.47 10.79 ### ### ###
2007-Jul-18 Wed 10.71 ### ### 10.7 ### ### 0.8
2007-Jul-17 Tue ### ### ### 10.76 95,271 0 ### ### 0.8
2007-Jul-16 Mon 10.72 11.28 ### ### 77,942 ### 90.9 90.9 0.0
2007-Jul-13 Fri ### 10.79 10.5 ### 67.1 67.1 0.0
2007-Jul-12 Thu 10.42 10.75 10.23 10.5 98,451 1,032,750 69.7 69.7 0.8
2007-Jul-11 Wed 10.47 ### ### 10.4 31.1 31.1 0.7
2007-Jul-10 Tue ### ### ### ### 2.4 2.4 0.0
2007-Jul-09 Mon ### ### ### ### 86.8 86.8 0.0
2007-Jul-06 Fri ### ### ### ### 195,758 0 ### ### 0.0
2007-Jul-05 Thu 10.55 ### 10.55 10.87 87.9 87.9 ###
2007-Jul-04 Wed 10.4 ### ### 10.54 92,678 0 81.9 81.9 0.8
2007-Jul-03 Tue 9.88 ### 9.86 ### 89.0 89.0 0.0
2007-Jul-02 Mon 9.72 9.85 9.72 9.83 83,942 821,372 75.7 75.7 0.7
2007-Jun-29 Fri 9.8 9.8 ### 9.7 67,821 332,322 ### ### 0.7
2007-Jun-28 Thu 9.7 9.84 ### 9.8 86,245 424,325 69.6 69.6 0.7
2007-Jun-27 Wed 9.8 9.8 ### 9.8 50,482 ### ### ### 0.7
2007-Jun-26 Tue ### 9.8 ### ### ### ### 0.0
2007-Jun-25 Mon ### 9.5 9.27 9.45 76.6 76.6 0.7
2007-Jun-22 Fri 9 9.48 9 9.25 73,255 676,876 ### ### ###
2007-Jun-21 Thu ### ### ### ### 47,971 0 ### ### 0.0
2007-Jun-20 Wed ### 9.47 ### 9.25 76,741 ### 75.0 75.0 ###
2007-Jun-19 Tue 8.75 ### 8.75 ### 131,944 577,255 90.1 90.1 0.0
2007-Jun-18 Mon ### ### ### 8.75 81.8 81.8 0.6
2007-Jun-15 Fri 8.59 ### 8.55 8.55 48,655 ### 33.0 33.0 ###
2007-Jun-14 Thu ### 8.52 ### 8.51 ### ### 0.6
2007-Jun-13 Wed ### 8.43 ### ### ### ### 0.0
2007-Jun-12 Tue ### ### ### ### 83.9 83.9 0.0
2007-Jun-08 Fri 8.5 8.5 8.23 ### 15.2 15.2 0.0
2007-Jun-07 Thu ### 8.47 ### 8.47 88.3 88.3 ###
2007-Jun-06 Wed 7.84 8.2 7.84 8 136,282 1,092,981 ### ### ###
2007-Jun-05 Tue ### 8 7.8 8 105,384 ### ### ### ###
2007-Jun-04 Mon ### 8 7.59 8 91.3 91.3 ###
2007-Jun-01 Fri ### 7.7 ### 7.5 ### ### 0.5
2007-May-31 Thu 7.25 7.4 ### 7.4 69,475 257,057 78.5 78.5 0.5
2007-May-30 Wed 7.23 7.48 7.22 7.4 83,242 611,828 86.8 86.8 0.5
2007-May-29 Tue ### 7.44 ### 7.44 60,541 ### ### ### ###
2007-May-28 Mon ### 7.49 ### ### ### ### 0.0
2007-May-25 Fri 6.85 ### 6.83 ### 89.9 89.9 0.0
2007-May-24 Thu 6.88 ### 6.83 ### 87,551 298,986 ### ### 0.0
2007-May-23 Wed 6.73 ### 6.73 6.82 198,647 668,447 77.1 77.1 0.5
2007-May-22 Tue 6.78 6.78 6.7 6.71 29.2 29.2 ###
2007-May-21 Mon ### 7 ### 6.8 91,977 ### ### ### 0.5
2007-May-18 Fri 6.57 6.79 6.57 ### 78.3 78.3 0.0
2007-May-17 Thu 6.51 ### 6.5 6.54 55,341 179,858 69.4 69.4 0.5
2007-May-16 Wed ### 6.45 ### 6.45 134,886 ### 76.3 76.3 ###
2007-May-15 Tue ### 6.41 ### ### 111,888 ### 70.4 70.4 0.0
2007-May-14 Mon 6.4 6.47 ### 6.42 75,587 244,523 ### ### 0.5
2007-May-11 Fri 6.49 6.53 6.2 6.48 35.0 35.0 0.5
2007-May-10 Thu 6.51 ### 6.4 6.52 30,858 98,745 65.5 65.5 0.5
2007-May-09 Wed ### 6.47 ### 6.47 ### ### 0.5
2007-May-08 Tue 6 ### ### ### 100,970 0 ### ### 0.0
2007-May-07 Mon 6 ### ### 6 86,552 0 ### ### 0.4
2007-May-04 Fri ### ### ### ### ### ### 0.0
2007-May-03 Thu 5.7 5.78 ### 5.76 74.0 74.0 ###
2007-May-02 Wed ### ### ### ### ### ### 0.0
2007-May-01 Tue ### ### ### ### 29,222 0 78.0 78.0 0.0
2007-Apr-30 Mon 5.58 ### 5.58 ### 53,082 ### 78.3 78.3 0.0
2007-Apr-27 Fri 5.53 5.53 5.45 5.53 71.7 71.7 ###
2007-Apr-26 Thu ### 5.53 ### 5.53 ### ### ###
2007-Apr-24 Tue ### 5.4 5.25 ### 70.4 70.4 0.0
2007-Apr-23 Mon 5.49 5.49 ### ### 68,146 ### ### ### 0.0
2007-Apr-20 Fri 5.4 5.47 ### 5.47 29,643 81,073 77.6 77.6 ###
2007-Apr-19 Thu ### 5.45 ### ### 76.6 76.6 0.0
2007-Apr-18 Wed ### ### 5.23 ### 23,757 62,124 64.9 64.9 0.0
2007-Apr-17 Tue ### 5.4 5.25 ### ### ### 0.0
2007-Apr-16 Mon 5.25 5.4 5.22 5.22 28,279 ### 31.0 31.0 0.4
2007-Apr-13 Fri ### ### 5.25 ### ### ### 0.0
2007-Apr-12 Thu ### ### ### 5.25 57,746 0 ### ### 0.4
2007-Apr-11 Wed ### ### ### 5 77.0 77.0 0.4
2007-Apr-10 Tue ### ### ### ### 12,385 0 ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 67.5 67.5 0.0
2007-Apr-04 Wed ### ### 4.86 ### 15,280 ### 62.8 62.8 0.0
2007-Apr-03 Tue ### ### ### ### 4,856 0 ### ### 0.0
2007-Apr-02 Mon ### ### 4.85 4.85 14,452 35,046 ### ### ###
2007-Mar-30 Fri ### ### 4.85 ### 28.5 28.5 0.0
2007-Mar-29 Thu 4.8 ### 4.8 ### 86.3 86.3 0.0
2007-Mar-28 Wed ### ### 4.8 4.8 50,673 ### ### ### 0.3
2007-Mar-27 Tue ### ### ### ### ### ### 0.0
2007-Mar-26 Mon ### ### ### ### 9,872 0 67.2 67.2 0.0
2007-Mar-23 Fri 4.85 ### 4.85 ### ### ### 0.0
2007-Mar-22 Thu ### ### 4.87 4.87 24,375 59,353 23.2 23.2 0.3
2007-Mar-21 Wed 5 5 4.89 ### 26.9 26.9 0.0
2007-Mar-20 Tue 4.8 4.88 4.8 4.83 74.4 74.4 0.3
2007-Mar-19 Mon 4.79 4.86 4.78 4.8 ### ### 0.3
2007-Mar-16 Fri 4.77 4.83 4.77 4.79 ### ### 0.3
2007-Mar-15 Thu 4.85 4.85 4.81 4.85 ### ### ###
2007-Mar-14 Wed ### ### 4.83 4.84 7,850 18,957 25.3 25.3 0.3
2007-Mar-13 Tue ### ### ### ### 11,973 0 75.9 75.9 0.0
2007-Mar-12 Mon ### ### ### ### 13,177 0 13.8 13.8 0.0
2007-Mar-09 Fri ### 5 4.86 4.89 24,624 ### 19.3 19.3 ###
2007-Mar-08 Thu ### ### 4.86 ### ### ### 0.0
2007-Mar-07 Wed 4.79 ### 4.79 ### ### ### 0.0
2007-Mar-06 Tue 4.78 4.78 4.76 4.78 9,647 ### ### ### ###
2007-Mar-05 Mon ### ### 4.79 4.83 50,841 ### ### ### 0.3
2007-Mar-02 Fri 4.86 ### 4.86 ### 17,471 42,454 ### ### 0.0
2007-Mar-01 Thu 4.85 ### 4.85 4.85 25,376 ### ### ### ###
2007-Feb-28 Wed ### ### 4.79 4.88 30.9 30.9 0.3
2007-Feb-27 Tue ### 5 ### 5 37,440 ### 79.1 79.1 0.4
2007-Feb-26 Mon 4.85 ### 4.78 ### 50,856 121,545 76.1 76.1 0.0
2007-Feb-23 Fri 4.85 ### ### 4.79 52,126 0 25.3 25.3 0.3
2007-Feb-22 Thu 4.76 4.77 4.75 4.75 35.5 35.5 ###
2007-Feb-21 Wed ### 4.85 ### 4.75 ### ### ###
2007-Feb-20 Tue 4.85 4.85 ### ### ### ### 0.0
2007-Feb-19 Mon 4.8 4.83 4.75 4.83 ### ### 0.3
2007-Feb-16 Fri 4.81 4.84 4.79 4.8 ### ### 0.3
2007-Feb-15 Thu 4.88 4.88 4.76 4.86 35.1 35.1 0.3
2007-Feb-14 Wed 4.88 ### 4.87 ### ### ### 0.0
2007-Feb-13 Tue ### ### 4.88 4.88 17.7 17.7 0.3
2007-Feb-12 Mon ### ### 5 5 23.1 23.1 0.4
2007-Feb-09 Fri ### ### 5 ### 20,529 51,322 76.0 76.0 0.0
2007-Feb-08 Thu ### ### 5 ### 11,651 29,127 ### ### 0.0
2007-Feb-07 Wed ### ### 5 ### ### ### 0.0
2007-Feb-06 Tue ### ### ### ### 36.7 36.7 0.0
2007-Feb-05 Mon ### ### ### ### 84.0 84.0 0.0
2007-Feb-02 Fri ### ### ### ### 35,870 0 ### ### 0.0
2007-Feb-01 Thu ### ### ### ### 76.7 76.7 0.0
2007-Jan-31 Wed ### ### ### ### 47,342 0 80.0 80.0 0.0
2007-Jan-30 Tue ### ### ### ### 15,959 0 17.5 17.5 0.0
2007-Jan-29 Mon ### ### ### 5 ### ### 0.4
2007-Jan-25 Thu ### ### ### ### 8,757 0 ### ### 0.0
2007-Jan-24 Wed ### ### ### ### 2,050 0 ### ### 0.0
2007-Jan-23 Tue ### ### ### ### 68.6 68.6 0.0
2007-Jan-22 Mon ### ### 5 ### ### ### 0.0
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu ### ### ### ### 16,170 0 ### ### 0.0
2007-Jan-17 Wed ### ### ### ### 29.3 29.3 0.0
2007-Jan-16 Tue 0 0 0 0 0 0.0
2007-Jan-15 Mon ### 5 ### 5 8,570 21,425 65.4 65.4 0.4
2007-Jan-12 Fri ### ### ### ### 15.0 15.0 0.0
2007-Jan-11 Thu ### ### 4.8 4.8 12,480 29,952 11.3 11.3 0.3
2007-Jan-10 Wed ### ### 4.85 4.88 25.2 25.2 0.3
2007-Jan-09 Tue ### ### ### ### 65.6 65.6 0.0
2007-Jan-08 Mon ### ### ### ### 27,050 0 34.6 34.6 0.0
2007-Jan-05 Fri ### ### ### ### ### ### 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed ### 5.21 ### 5.2 20,686 53,887 ### ### ###
2007-Jan-02 Tue ### ### ### ### 84.8 84.8 0.0
2006-Dec-29 Fri ### 5 ### 5 70.9 70.9 0.4
2006-Dec-28 Thu ### 5 ### ### ### ### 0.0
2006-Dec-27 Wed ### 5 4.85 4.85 ### ### ###
2006-Dec-22 Fri ### ### 4.85 ### ### ### 0.0
2006-Dec-21 Thu ### 5 ### ### 26,886 ### ### ### 0.0
2006-Dec-20 Wed ### 5 ### 5 10,442 ### 76.7 76.7 0.4
2006-Dec-19 Tue ### ### ### ### ### ### 0.0
2006-Dec-18 Mon ### 5 ### ### 23,143 57,857 79.2 79.2 0.0
2006-Dec-15 Fri ### ### ### ### 11,274 0 ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 26.5 26.5 0.0
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue ### ### ### ### 70.0 70.0 0.0
2006-Dec-11 Mon ### ### ### ### ### ### 0.0
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu 5 ### ### 5 39,472 0 68.2 68.2 0.4
2006-Dec-06 Wed 5 5 ### ### 9,650 24,125 ### ### 0.0
2006-Dec-05 Tue 5 ### 5 5 10,287 ### ### ### 0.4
2006-Dec-04 Mon ### ### 4.75 ### ### ### 0.0
2006-Dec-01 Fri ### ### ### ### 2,377 0 ### ### 0.0
2006-Nov-30 Thu ### ### ### ### 26.8 26.8 0.0
2006-Nov-29 Wed ### ### ### ### 16.0 16.0 0.0
2006-Nov-28 Tue ### ### ### ### 34.7 34.7 0.0
2006-Nov-27 Mon ### ### ### ### 24,040 0 ### ### 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### 13,780 0 63.6 63.6 0.0
2006-Nov-22 Wed ### ### ### ### 47,950 0 ### ### 0.0
2006-Nov-21 Tue ### ### ### ### 191,527 0 ### ### 0.0
2006-Nov-20 Mon 5.22 5.22 ### ### 24,125 ### ### ### 0.0
2006-Nov-17 Fri 5.29 5.29 5.23 5.23 9,744 51,253 ### ### ###
2006-Nov-16 Thu ### ### 5.29 ### 76,844 203,252 ### ### 0.0
2006-Nov-15 Wed ### ### ### ### 26,322 0 ### ### 0.0
2006-Nov-14 Tue 5.27 5.46 5.27 5.4 56,971 305,649 ### ### 0.4
2006-Nov-13 Mon ### ### 5.25 5.25 ### ### 0.4
2006-Nov-10 Fri 5.29 ### 5.26 5.26 5,483 14,420 ### ### 0.4
2006-Nov-09 Thu ### ### ### ### 19,379 0 ### ### 0.0
2006-Nov-08 Wed 5.25 5.25 ### ### 4,745 12,455 22.3 22.3 0.0
2006-Nov-07 Tue 5.21 5.21 ### ### 21,382 ### 16.1 16.1 0.0
2006-Nov-06 Mon ### ### 5.25 5.26 ### ### 0.4
2006-Nov-03 Fri 5.47 5.47 ### ### 15.5 15.5 0.0
2006-Nov-02 Thu 5.55 5.55 5.4 5.47 ### ### ###
2006-Nov-01 Wed 5.41 5.5 5.41 5.5 79.7 79.7 0.4
2006-Oct-31 Tue 5.4 5.5 5.4 5.5 82.7 82.7 0.4
2006-Oct-30 Mon ### 5.49 ### 5.45 81.8 81.8 ###
2006-Oct-27 Fri 5.2 ### ### ### 13,177 0 ### ### 0.0
2006-Oct-26 Thu ### ### ### 5.2 ### ### ###
2006-Oct-25 Wed ### ### ### ### 13,348 0 74.5 74.5 0.0
2006-Oct-24 Tue ### ### ### ### 6,843 0 74.5 74.5 0.0
2006-Oct-23 Mon 5.26 5.26 ### ### 14.2 14.2 0.0
2006-Oct-20 Fri 5.2 5.26 5.2 5.26 786 ### ### ### 0.4
2006-Oct-19 Thu ### 5.27 ### 5.27 10,825 28,523 90.4 90.4 ###
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue ### ### 5 ### 72.6 72.6 0.0
2006-Oct-16 Mon ### ### ### ### ### ### 0.0
2006-Oct-13 Fri ### ### ### ### 14,842 0 86.2 86.2 0.0
2006-Oct-12 Thu ### 5 ### ### ### ### 0.0
2006-Oct-11 Wed ### ### 4.88 ### ### ### 0.0
2006-Oct-10 Tue 5 5 4.88 4.88 11,186 55,258 12.2 12.2 0.3
2006-Oct-09 Mon 4.85 5 4.85 5 90.7 90.7 0.4
2006-Oct-06 Fri 4.89 ### 4.87 ### 65.5 65.5 0.0
2006-Oct-05 Thu 4.87 4.89 4.76 4.76 ### ### ###
2006-Oct-04 Wed 4.85 4.89 4.85 4.85 1,550 7,548 68.8 68.8 ###
2006-Oct-03 Tue 4.88 4.88 4.8 4.8 ### ### 0.3
2006-Oct-02 Mon ### ### 4.7 4.7 5,950 13,982 5.2 5.2 0.3
2006-Sep-29 Fri 4.79 4.8 4.75 4.75 26,441 126,255 19.0 19.0 ###
2006-Sep-28 Thu 4.78 4.81 4.75 4.75 ### ### ###
2006-Sep-27 Wed 4.8 4.8 4.74 4.8 ### ### 0.3
2006-Sep-26 Tue 4.8 4.8 4.8 4.8 71.5 71.5 0.3
2006-Sep-25 Mon ### ### 4.74 4.74 6.0 6.0 0.3
2006-Sep-22 Fri 4.75 4.75 ### ### ### ### 0.0
2006-Sep-21 Thu 4.8 4.8 4.76 4.76 29.8 29.8 ###
2006-Sep-20 Wed 4.78 4.81 4.76 4.76 30,150 ### ### ### ###
2006-Sep-19 Tue ### 5 4.85 4.85 ### ### ###
2006-Sep-18 Mon 4.85 4.87 ### 4.7 7,325 ### 10.3 10.3 0.3
2006-Sep-15 Fri ### ### 4.85 ### ### ### 0.0
2006-Sep-14 Thu 4.75 4.8 4.75 4.8 10,686 51,025 72.0 72.0 0.3
2006-Sep-13 Wed ### 4.7 4.53 4.55 16.3 16.3 0.3
2006-Sep-12 Tue 4.86 4.86 4.7 4.7 12,023 ### 21.2 21.2 0.3
2006-Sep-11 Mon ### ### 4.86 4.86 32.4 32.4 0.3
2006-Sep-08 Fri ### ### ### ### 14,085 0 22.2 22.2 0.0
2006-Sep-07 Thu ### 5 ### 5 81.0 81.0 0.4
2006-Sep-06 Wed 5 ### 4.82 5 44,484 ### ### ### 0.4
2006-Sep-05 Tue ### ### ### ### 18.2 18.2 0.0
2006-Sep-04 Mon ### ### ### ### 68.2 68.2 0.0
2006-Sep-01 Fri ### ### ### ### ### ### 0.0
2006-Aug-31 Thu 5 ### 5 ### 49,241 ### 85.8 85.8 0.0
2006-Aug-30 Wed ### ### ### ### 6,480 0 8.5 8.5 0.0
2006-Aug-29 Tue ### 5.4 ### 5.4 28,480 ### 94.3 94.3 0.4
2006-Aug-28 Mon 5 ### ### ### 82.7 82.7 0.0
2006-Aug-25 Fri ### ### 5 ### ### ### 0.0
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed ### ### ### ### ### ### 0.0
2006-Aug-22 Tue 5.2 5.2 ### ### 3,440 8,944 ### ### 0.0
2006-Aug-21 Mon 5.2 5.23 ### ### 85,621 ### ### ### 0.0
2006-Aug-18 Fri 5.2 ### 5.2 ### 4,445 11,557 81.7 81.7 0.0
2006-Aug-17 Thu ### 5.48 ### 5.2 ### ### ###
2006-Aug-16 Wed ### ### ### ### 11,722 0 7.1 7.1 0.0
2006-Aug-15 Tue 5.45 5.45 ### ### 2,753 ### ### ### 0.0
2006-Aug-14 Mon 5.42 5.48 ### 5.45 72.0 72.0 ###
2006-Aug-11 Fri 5.51 5.51 5.51 5.51 69.8 69.8 ###
2006-Aug-10 Thu 5.5 5.5 5.43 5.45 32,441 ### ### ### ###
2006-Aug-09 Wed 5.5 5.53 5.49 5.51 12,189 ### ### ### ###
2006-Aug-08 Tue 5.5 5.5 5.48 5.49 3,185 17,485 ### ### 0.4
2006-Aug-07 Mon 5.5 5.53 5.5 5.53 2,849 ### ### ### ###
2006-Aug-04 Fri 5.5 5.55 5.5 5.55 18,127 100,151 ### ### ###
2006-Aug-03 Thu 5.5 5.58 5.4 5.4 16,186 ### ### ### 0.4
2006-Aug-02 Wed 5.5 5.5 5.5 5.5 ### ### 0.4
2006-Aug-01 Tue 5.55 ### 5.4 5.4 16.7 16.7 0.4
2006-Jul-31 Mon 5.58 ### 5.41 5.59 69.8 69.8 ###
2006-Jul-28 Fri 5.42 5.55 5.42 5.55 ### ### ###
2006-Jul-27 Thu 5.4 5.52 5.4 5.5 44,377 ### 76.4 76.4 0.4
2006-Jul-26 Wed 5.5 5.55 5.5 5.5 36,759 ### ### ### 0.4
2006-Jul-25 Tue ### 5.55 5.27 5.55 ### ### ###
2006-Jul-24 Mon 5.4 5.4 5.26 ### 22.2 22.2 0.0
2006-Jul-21 Fri 5.55 5.55 5.41 5.51 30.4 30.4 ###
2006-Jul-20 Thu 5.4 5.56 5.4 5.56 15,384 ### 91.0 91.0 0.4
2006-Jul-19 Wed 5.44 ### ### ### 18,550 0 17.8 17.8 0.0
2006-Jul-18 Tue ### ### 5.5 ### 73.2 73.2 0.0
2006-Jul-17 Mon 5.5 ### ### ### 30,556 0 ### ### 0.0
2006-Jul-14 Fri 5.5 ### 5.5 ### 27,780 ### 87.7 87.7 0.0
2006-Jul-13 Thu 5.4 ### 5.4 ### 205,483 ### 92.0 92.0 0.0
2006-Jul-12 Wed ### 5.4 5.25 5.4 14,150 75,348 82.1 82.1 0.4
2006-Jul-11 Tue 5.4 5.4 ### ### 34,384 ### ### ### 0.0
2006-Jul-10 Mon 5.4 5.4 ### 5.4 41,727 ### ### ### 0.4
2006-Jul-07 Fri 5.4 5.41 ### 5.4 20,973 ### ### ### 0.4
2006-Jul-06 Thu ### ### ### ### 60.9 60.9 0.0
2006-Jul-05 Wed 5.28 5.4 ### 5.4 31,280 84,456 ### ### 0.4
2006-Jul-04 Tue 5.25 5.28 ### ### 38,284 ### 6.5 6.5 0.0
2006-Jul-03 Mon 5.2 5.23 ### 5.23 29,387 76,847 ### ### ###
2006-Jun-30 Fri ### 5.2 ### ### 44,083 ### ### ### 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon 5.25 5.25 ### ### 24.0 24.0 0.0
2006-Jun-23 Fri 5.25 5.29 5.25 5.29 5,588 29,448 78.5 78.5 0.4
2006-Jun-22 Thu ### ### 5.25 5.25 4,449 11,678 ### ### 0.4
2006-Jun-21 Wed ### 5.2 ### ### 78.9 78.9 0.0
2006-Jun-20 Tue ### ### 5 5 10,855 ### 40.9 40.9 0.4
2006-Jun-19 Mon ### ### 5 ### 18.6 18.6 0.0
2006-Jun-16 Fri ### ### ### ### 8,323 0 63.0 63.0 0.0
2006-Jun-15 Thu ### ### ### ### 46,425 0 72.5 72.5 0.0
2006-Jun-14 Wed 4.77 ### 4.75 4.82 71.2 71.2 0.3
2006-Jun-13 Tue ### ### 4.76 4.76 ### ### ###
2006-Jun-09 Fri 5.5 5.5 ### 5.4 14,726 ### ### ### 0.4
2006-Jun-08 Thu ### 5.75 5.51 5.51 12,082 68,021 37.4 37.4 ###
2006-Jun-07 Wed 0 0 0 0 0 0.0
2006-Jun-06 Tue 5.77 5.77 5.53 5.54 ### ### 0.4
2006-Jun-05 Mon 5.84 5.87 5.7 5.85 12,852 74,348 69.2 69.2 0.4
2006-Jun-02 Fri ### 5.85 ### 5.85 94.0 94.0 0.4
2006-Jun-01 Thu 5.89 ### ### ### 7.0 7.0 0.0
2006-May-31 Wed ### ### ### ### 63,088 0 ### ### 0.0
2006-May-30 Tue 5.89 ### 5.84 5.84 24,489 ### 25.6 25.6 0.4
2006-May-29 Mon ### 5.8 ### 5.8 12,758 ### ### ### 0.4
2006-May-26 Fri 5.48 ### ### ### ### ### 0.0
2006-May-25 Thu 5.7 5.7 5.46 5.55 17.7 17.7 ###
2006-May-24 Wed 5.43 5.55 5.43 5.46 ### ### ###
2006-May-23 Tue 5.5 5.5 ### 5.43 31.8 31.8 0.4
2006-May-22 Mon 5.55 ### 5.55 5.55 ### ### ###
2006-May-19 Fri 5.75 6 5.5 5.53 42,484 244,283 ### ### ###
2006-May-18 Thu 5.85 5.85 5.54 5.54 9.0 9.0 0.4
2006-May-17 Wed 5.85 6 5.85 ### 43,379 257,020 ### ### 0.0
2006-May-16 Tue 5.8 ### 5.79 ### ### ### 0.0
2006-May-15 Mon 5.8 5.83 5.75 5.75 40.1 40.1 ###
2006-May-12 Fri 5.83 5.83 5.8 5.81 37,348 217,178 ### ### ###
2006-May-11 Thu 5.75 5.75 ### ### 19,959 57,382 ### ### 0.0
2006-May-10 Wed 5.75 5.78 5.7 5.78 ### ### 0.4
2006-May-09 Tue 5.72 5.8 5.7 5.8 29,528 169,786 78.4 78.4 0.4
2006-May-08 Mon 5.7 5.79 ### 5.72 67.3 67.3 0.4
2006-May-05 Fri 5.76 5.77 ### ### 18,044 52,056 17.0 17.0 0.0
2006-May-04 Thu 5.81 5.81 ### ### 19,575 ### 18.4 18.4 0.0
2006-May-03 Wed 5.85 5.87 5.85 5.85 68.5 68.5 0.4
2006-May-02 Tue 5.88 5.88 5.85 5.85 38.8 38.8 0.4
2006-May-01 Mon ### ### 5.85 5.86 11,956 34,971 ### ### 0.4
2006-Apr-28 Fri 6 6 5.85 ### ### ### 0.0
2006-Apr-27 Thu ### ### ### 6 ### ### 0.4
2006-Apr-26 Wed ### 6 5.89 ### 5,550 ### ### ### 0.0
2006-Apr-24 Mon 6 ### ### 6 ### ### 0.4
2006-Apr-21 Fri ### ### 5.89 5.89 30.0 30.0 ###
2006-Apr-20 Thu 5.88 6 5.88 ### 143,489 852,324 75.4 75.4 0.0
2006-Apr-19 Wed 6 6 5.85 5.88 22.5 22.5 0.4
2006-Apr-18 Tue ### 6 ### 6 70.9 70.9 0.4
2006-Apr-13 Thu ### ### ### 6 40,645 0 ### ### 0.4
2006-Apr-11 Tue ### 6 ### ### 31.4 31.4 0.0
2006-Apr-10 Mon ### ### ### ### 20,328 0 ### ### 0.0
2006-Apr-07 Fri ### 6.25 ### 6 75.2 75.2 0.4
2006-Apr-06 Thu ### ### ### ### 13,740 0 65.4 65.4 0.0
2006-Apr-05 Wed 6 ### ### ### 135,087 0 22.4 22.4 0.0
2006-Apr-04 Tue 6 ### ### ### 32,081 0 35.0 35.0 0.0
2006-Apr-03 Mon 5.81 ### 5.81 6 108,428 314,983 ### ### 0.4
2006-Mar-31 Fri ### 5.85 5.58 5.8 82.2 82.2 0.4
2006-Mar-30 Thu ### ### ### ### 26,784 0 ### ### 0.0
2006-Mar-29 Wed ### ### 5.57 ### 18,240 ### ### ### 0.0
2006-Mar-28 Tue ### 5.7 5.55 ### 29,520 166,050 ### ### 0.0
2006-Mar-27 Mon 5.58 5.58 5.49 5.51 76,446 423,128 23.5 23.5 ###
2006-Mar-24 Fri 5.4 5.55 5.4 5.55 ### ### ###
2006-Mar-23 Thu ### 5.46 ### 5.41 43,448 ### ### ### ###
2006-Mar-22 Wed ### 5.41 5.29 5.29 33,322 178,272 ### ### 0.4
2006-Mar-21 Tue ### 5.45 ### ### 15,152 41,289 ### ### 0.0
2006-Mar-20 Mon ### 5.4 ### ### 33.6 33.6 0.0
2006-Mar-17 Fri 5.2 ### ### 5.29 45,972 0 ### ### 0.4
2006-Mar-16 Thu ### ### ### ### 81,626 0 95.2 95.2 0.0
2006-Mar-15 Wed ### ### 4.85 ### 67,655 ### ### ### 0.0
2006-Mar-14 Tue ### ### 4.82 ### ### ### 0.0
2006-Mar-13 Mon 5.25 5.25 ### ### 17,951 47,121 15.4 15.4 0.0
2006-Mar-10 Fri 5.2 5.27 ### 5.26 75.7 75.7 0.4
2006-Mar-09 Thu ### ### 5.21 5.24 59,556 155,143 ### ### 0.4
2006-Mar-08 Wed 5.45 5.49 ### ### ### ### 0.0
2006-Mar-07 Tue 5.4 5.59 5.4 5.59 91.5 91.5 ###
2006-Mar-06 Mon 5.58 5.58 5.5 5.52 ### ### 0.4
2006-Mar-03 Fri 5.4 ### 5.29 5.57 87.3 87.3 0.4
2006-Mar-02 Thu 5.55 5.55 5.28 5.28 ### ### 0.4
2006-Mar-01 Wed 5.52 ### 5.52 5.55 78.1 78.1 ###
2006-Feb-28 Tue ### ### ### ### 10,888 0 27.1 27.1 0.0
2006-Feb-27 Mon 5.49 ### 5.45 ### 38,076 103,757 ### ### 0.0
2006-Feb-24 Fri 5.58 5.58 5.24 5.46 ### ### ###
2006-Feb-23 Thu ### 5.72 5.56 5.72 ### ### 0.4
2006-Feb-22 Wed 5.7 5.73 ### 5.73 60,679 173,845 71.1 71.1 ###
2006-Feb-21 Tue ### 5.73 ### 5.7 50,383 144,347 ### ### 0.4
2006-Feb-20 Mon ### ### 5.59 ### ### ### 0.0
2006-Feb-17 Fri 5.89 5.89 ### ### 43,687 128,658 ### ### 0.0
2006-Feb-16 Thu 5.45 ### 5.44 ### 93.4 93.4 0.0
2006-Feb-15 Wed ### 5.5 ### 5.45 54,774 150,628 ### ### ###
2006-Feb-14 Tue 5.2 5.23 ### 5.2 ### ### ###
2006-Feb-13 Mon ### ### 5.2 5.24 45,723 118,879 3.1 3.1 0.4
2006-Feb-10 Fri 5.7 5.7 5.55 ### 20.0 20.0 0.0
2006-Feb-09 Thu 5.71 5.73 5.7 5.72 75,675 432,482 63.4 63.4 0.4
2006-Feb-08 Wed 6.23 ### 5.7 5.72 ### ### 0.4
2006-Feb-07 Tue ### ### ### 6.22 73.1 73.1 0.4
2006-Feb-06 Mon 6.7 6.7 ### ### 73,289 ### 1.7 1.7 0.0
2006-Feb-03 Fri 6.55 6.75 6.55 6.59 91,484 ### ### ### ###
2006-Feb-02 Thu ### 6.47 ### 6.47 125,021 404,442 ### ### 0.5
2006-Feb-01 Wed ### ### 5.89 ### ### ### 0.0
2006-Jan-31 Tue 5.72 ### 5.72 ### ### ### 0.0
2006-Jan-30 Mon 5.48 5.7 5.48 5.55 81.8 81.8 ###
2006-Jan-27 Fri ### ### ### ### 74.7 74.7 0.0
2006-Jan-25 Wed ### ### 5.21 ### ### ### 0.0
2006-Jan-24 Tue 5.2 ### 5.2 ### ### ### 0.0
2006-Jan-23 Mon 5.25 ### 5.24 5.24 ### ### 0.4
2006-Jan-20 Fri 5.24 5.25 5.2 5.24 ### ### 0.4
2006-Jan-19 Thu 5.26 5.26 5.2 5.25 27.0 27.0 0.4
2006-Jan-18 Wed 5.23 5.27 5.23 5.27 83.7 83.7 ###
2006-Jan-17 Tue 5.22 5.25 5.2 5.2 ### ### ###
2006-Jan-16 Mon ### 5.25 ### 5.2 80.1 80.1 ###
2006-Jan-13 Fri ### ### ### ### 4,485 0 73.8 73.8 0.0
2006-Jan-12 Thu ### ### ### ### 13,550 0 ### ### 0.0
2006-Jan-11 Wed ### ### ### ### 74.9 74.9 0.0
2006-Jan-10 Tue ### ### ### ### 20,178 0 34.3 34.3 0.0
2006-Jan-09 Mon 5 ### 5 ### 79.0 79.0 0.0
2006-Jan-06 Fri ### 5 ### ### ### ### 0.0
2006-Jan-05 Thu ### ### ### ### 28,670 0 ### ### 0.0
2006-Jan-04 Wed ### ### ### ### 10,781 0 ### ### 0.0
2006-Jan-03 Tue 5.2 5.2 ### ### ### ### 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### 12.8 12.8 0.0
2005-Dec-28 Wed 4.88 5.25 4.88 ### 35,155 ### ### ### 0.0
2005-Dec-27 Tue 4.8 4.83 4.75 4.83 14,528 69,589 ### ### 0.3
2005-Dec-23 Fri 4.8 4.83 4.75 4.83 14,528 69,589 ### ### 0.3
2005-Dec-22 Thu 4.81 4.83 4.77 4.77 ### ### ###
2005-Dec-21 Wed 4.73 4.88 4.73 4.8 80.9 80.9 0.3
2005-Dec-20 Tue ### 4.7 ### 4.7 9,225 21,678 ### ### 0.3
2005-Dec-19 Mon 4.75 4.76 ### ### 38,351 91,275 ### ### 0.0
2005-Dec-16 Fri 4.75 4.75 4.75 4.75 1,550 ### 67.8 67.8 ###
2005-Dec-15 Thu 4.8 4.8 4.7 4.71 29,351 ### 17.4 17.4 ###
2005-Dec-14 Wed 4.8 4.8 4.73 4.8 147,253 ### 67.8 67.8 0.3
2005-Dec-13 Tue 4.8 4.85 4.76 4.76 ### ### ###
2005-Dec-12 Mon 4.8 4.8 4.74 4.8 35,225 168,023 70.6 70.6 0.3
2005-Dec-09 Fri 4.8 4.8 4.79 4.8 ### ### 0.3
2005-Dec-08 Thu 4.8 4.81 4.8 4.8 27,270 ### ### ### 0.3
2005-Dec-07 Wed 4.79 4.8 4.78 4.8 1,682,777 ### ### ### 0.3
2005-Dec-06 Tue 4.82 ### 4.8 4.8 ### ### 0.3
2005-Dec-05 Mon 4.73 4.83 ### 4.82 ### ### 0.3
2005-Dec-02 Fri 4.7 4.75 ### ### ### ### 0.0
2005-Dec-01 Thu ### ### ### ### 336,482 0 78.8 78.8 0.0
2005-Nov-30 Wed ### 4.87 ### 4.8 225,849 549,942 ### ### 0.3
2005-Nov-29 Tue 4.54 4.57 4.51 4.56 75.3 75.3 0.3
2005-Nov-28 Mon 4.57 4.57 4.5 4.55 8,979 ### ### ### 0.3
2005-Nov-25 Fri 4.5 4.55 4.5 4.51 ### ### 0.3
2005-Nov-24 Thu ### 4.5 ### 4.5 92.4 92.4 ###
2005-Nov-23 Wed 4.5 4.5 ### 4.41 34,221 ### 14.9 14.9 ###
2005-Nov-22 Tue ### 4.5 ### 4.4 118,556 266,751 81.3 81.3 0.3
2005-Nov-21 Mon 4.43 4.45 ### 4.45 ### ### 0.3
2005-Nov-18 Fri 4.46 4.49 4.42 4.49 16,646 74,157 70.2 70.2 ###
2005-Nov-17 Thu 4.5 4.5 4.45 4.48 ### ### ###
2005-Nov-16 Wed 4.55 4.55 4.47 4.5 3,378 ### ### ### ###
2005-Nov-15 Tue ### ### 4.5 ### 30.3 30.3 0.0
2005-Nov-14 Mon 4.58 ### 4.58 ### 51,846 118,727 76.8 76.8 0.0
2005-Nov-11 Fri ### ### 4.55 4.55 7,080 ### 22.8 22.8 0.3
2005-Nov-10 Thu 4.51 ### 4.5 ### 85.3 85.3 0.0
2005-Nov-09 Wed 4.45 4.52 4.45 4.5 81.7 81.7 ###
2005-Nov-08 Tue 4.4 4.45 4.4 4.45 78.6 78.6 0.3
2005-Nov-07 Mon ### 4.45 ### 4.45 89.2 89.2 0.3
2005-Nov-04 Fri 4.25 ### 4.22 ### 83.0 83.0 0.0
2005-Nov-03 Thu 4.26 ### ### ### 38,759 0 ### ### 0.0
2005-Nov-02 Wed 4.25 ### ### 4.24 ### ### 0.3
2005-Nov-01 Tue 4.43 4.44 4.21 4.21 3.4 3.4 ###
2005-Oct-31 Mon 4.53 4.53 4.44 4.44 ### ### 0.3
2005-Oct-28 Fri ### ### ### ### 72.4 72.4 0.0
2005-Oct-27 Thu ### ### ### ### ### ### 0.0
2005-Oct-26 Wed ### ### 4.51 ### 5,255 11,850 63.6 63.6 0.0
2005-Oct-25 Tue ### ### 4.45 4.5 9.6 9.6 ###
2005-Oct-24 Mon 4.75 4.75 ### ### 125,973 299,185 ### ### 0.0
2005-Oct-21 Fri 4.72 4.75 4.7 4.71 ### ### ###
2005-Oct-20 Thu 4.75 4.75 4.75 4.75 ### ### ###
2005-Oct-19 Wed 4.75 4.75 4.75 4.75 ### ### ###
2005-Oct-18 Tue ### 4.79 ### 4.78 120,084 ### 91.6 91.6 ###
2005-Oct-17 Mon 4.75 4.79 ### ### 35,976 ### 20.6 20.6 0.0
2005-Oct-14 Fri 4.55 4.7 4.51 4.7 44,553 ### ### ### 0.3
2005-Oct-13 Thu ### ### 4.51 4.57 ### ### ###
2005-Oct-12 Wed ### 4.7 ### ### ### ### 0.0
2005-Oct-11 Tue 4.56 ### 4.51 ### 45,575 102,771 ### ### 0.0
2005-Oct-10 Mon 4.71 4.71 4.56 ### 12,680 58,771 ### ### 0.0
2005-Oct-07 Fri 4.55 4.78 4.55 4.7 47,754 222,772 85.9 85.9 0.3
2005-Oct-06 Thu 4.86 4.86 4.41 4.55 97,788 453,247 ### ### 0.3
2005-Oct-05 Wed ### ### 4.86 4.87 ### ### 0.3
2005-Oct-04 Tue ### ### 4.89 ### 8.9 8.9 0.0
2005-Oct-03 Mon 4.79 4.85 4.79 4.85 11,980 57,743 ### ### ###
2005-Sep-30 Fri 4.74 4.76 4.7 4.75 68.3 68.3 ###
2005-Sep-29 Thu 4.71 4.75 ### ### 36,658 ### 20.8 20.8 0.0
2005-Sep-28 Wed 4.79 4.79 ### ### ### ### 0.0
2005-Sep-27 Tue 4.75 4.75 4.73 4.75 70.7 70.7 ###
2005-Sep-26 Mon 4.75 4.75 4.73 4.75 87,755 415,958 65.4 65.4 ###
2005-Sep-23 Fri 4.54 ### 4.5 ### 214,945 483,626 81.4 81.4 0.0
2005-Sep-22 Thu 4.5 4.5 4.45 4.47 ### ### ###
2005-Sep-21 Wed 4.5 4.5 4.41 4.45 21.7 21.7 0.3
2005-Sep-20 Tue 4.5 4.58 4.45 4.45 20.8 20.8 0.3
2005-Sep-19 Mon ### 4.52 ### 4.5 ### ### ###
2005-Sep-16 Fri ### 4.22 ### 4.22 86.9 86.9 ###
2005-Sep-15 Thu ### ### ### ### 949,271 0 ### ### 0.0
2005-Sep-14 Wed ### ### ### ### ### ### 0.0
2005-Sep-13 Tue ### ### ### ### ### ### 0.0
2005-Sep-12 Mon ### ### ### ### 26,446 0 ### ### 0.0
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 82.0 82.0 0.0
2005-Sep-07 Wed ### ### ### ### 67.6 67.6 0.0
2005-Sep-06 Tue ### ### ### ### 30,884 0 31.8 31.8 0.0
2005-Sep-05 Mon ### ### ### ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### ### ### 0.0
2005-Sep-01 Thu ### ### ### ### 6,226 0 ### ### 0.0
2005-Aug-31 Wed 4 ### 4 ### 118,727 237,454 ### ### 0.0
2005-Aug-30 Tue ### ### ### ### ### ### 0.0
2005-Aug-29 Mon ### ### ### 4 ### ### 0.3
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu 4 ### 4 ### 77.6 77.6 0.0
2005-Aug-24 Wed ### 4 ### 4 187,957 ### 81.9 81.9 0.3
2005-Aug-23 Tue ### ### ### 4 39,573 0 ### ### 0.3
2005-Aug-22 Mon 4 ### ### ### 23,549 0 86.7 86.7 0.0
2005-Aug-19 Fri ### ### ### ### 11,186 0 ### ### 0.0
2005-Aug-18 Thu ### ### ### ### ### ### 0.0
2005-Aug-17 Wed ### ### 4 ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 78.3 78.3 0.0
2005-Aug-15 Mon ### ### ### ### ### ### 0.0
2005-Aug-12 Fri ### ### 4 ### 6,387 12,774 20.7 20.7 0.0
2005-Aug-11 Thu ### 4.2 ### ### 49,027 102,956 93.1 93.1 0.0
2005-Aug-10 Wed 4 4 ### ### 21.7 21.7 0.0
2005-Aug-09 Tue ### ### ### ### 39,229 0 14.8 14.8 0.0
2005-Aug-08 Mon ### ### ### ### 100,259 0 19.9 19.9 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu 4.25 4.25 ### 4.21 26.1 26.1 ###
2005-Aug-03 Wed 4.25 ### 4.25 4.25 61,725 ### 71.9 71.9 ###
2005-Aug-02 Tue ### 4.2 ### 4.2 47,382 ### 75.7 75.7 ###
2005-Aug-01 Mon ### 4.2 ### ### ### ### 0.0
2005-Jul-29 Fri ### 4 ### 4 78,645 ### ### ### 0.3
2005-Jul-28 Thu ### ### ### ### 603,440 0 ### ### 0.0
2005-Jul-27 Wed ### ### 3.83 ### 17,671 ### 19.8 19.8 0.0
2005-Jul-26 Tue ### ### ### ### 248,545 0 79.1 79.1 0.0
2005-Jul-25 Mon 3.85 ### 3.85 ### 641,871 ### 81.8 81.8 0.0
2005-Jul-22 Fri 3.83 3.86 3.83 3.86 71.3 71.3 0.3
2005-Jul-21 Thu 3.8 3.82 3.8 3.82 ### ### 0.3
2005-Jul-20 Wed 3.8 3.8 3.8 3.8 75,788 ### 67.1 67.1 ###
2005-Jul-19 Tue 3.79 3.8 3.78 3.8 10,780 40,856 71.7 71.7 ###
2005-Jul-18 Mon 3.8 3.81 3.8 3.8 37,750 ### ### ### ###
2005-Jul-15 Fri 3.81 3.83 3.8 3.83 33,380 127,344 74.7 74.7 ###
2005-Jul-14 Thu 3.8 3.8 3.79 3.8 28,320 107,474 67.1 67.1 ###
2005-Jul-13 Wed 3.81 3.83 3.8 3.83 ### ### ###
2005-Jul-12 Tue 3.82 3.82 3.78 3.8 118,288 ### 30.2 30.2 ###
2005-Jul-11 Mon 3.83 3.86 3.82 3.82 151,850 ### ### ### 0.3
2005-Jul-08 Fri 3.85 3.85 3.83 3.85 ### ### 0.3
2005-Jul-07 Thu 3.8 3.84 3.8 3.84 81.7 81.7 0.3
2005-Jul-06 Wed 3.81 3.81 3.79 3.8 67,159 ### ### ### ###
2005-Jul-05 Tue 3.83 3.83 3.79 3.82 30.9 30.9 0.3
2005-Jul-04 Mon 3.77 3.84 3.77 3.84 13,370 50,872 84.0 84.0 0.3
2005-Jul-01 Fri 3.77 3.8 3.75 3.77 61.2 61.2 ###
2005-Jun-30 Thu ### ### 3.83 3.86 67,042 128,385 ### ### 0.3
2005-Jun-29 Wed ### ### 3.83 3.83 112,974 216,345 ### ### ###
2005-Jun-28 Tue 3.81 3.84 3.81 3.84 25,855 ### 71.6 71.6 0.3
2005-Jun-27 Mon 3.83 3.89 3.8 3.89 82.5 82.5 0.3
2005-Jun-24 Fri 3.75 3.75 3.75 3.75 ### ### 0.3
2005-Jun-23 Thu 3.8 3.81 3.8 3.81 ### ### 0.3
2005-Jun-22 Wed 3.8 3.81 3.79 3.79 36.9 36.9 ###
2005-Jun-21 Tue 3.8 3.8 3.77 3.77 25,044 ### ### ### ###
2005-Jun-20 Mon 3.85 3.85 3.81 3.83 ### ### ###
2005-Jun-17 Fri 3.75 3.81 3.75 3.8 ### ### ###
2005-Jun-16 Thu 3.78 3.85 3.78 3.85 66,280 252,858 ### ### 0.3
2005-Jun-15 Wed 3.8 3.82 3.71 3.81 45,443 ### 70.2 70.2 0.3
2005-Jun-14 Tue 3.71 3.71 3.7 3.7 ### ### 0.3
2005-Jun-10 Fri 3.71 3.74 3.71 3.71 ### ### ###
2005-Jun-09 Thu 3.71 3.72 3.71 3.71 72.7 72.7 ###
2005-Jun-08 Wed 3.72 3.74 3.7 3.71 ### ### ###
2005-Jun-07 Tue 3.78 3.78 3.71 3.71 ### ### ###
2005-Jun-06 Mon 3.75 3.76 3.72 3.75 ### ### 0.3
2005-Jun-03 Fri 3.72 3.78 3.72 3.76 79,082 296,557 75.0 75.0 0.3
2005-Jun-02 Thu 3.75 3.75 3.72 3.72 29,679 110,851 ### ### 0.3
2005-Jun-01 Wed 3.77 3.77 3.75 3.75 ### ### 0.3
2005-May-31 Tue ### 3.77 ### 3.77 24,123 45,471 89.1 89.1 ###
2005-May-30 Mon ### ### ### ### 76.0 76.0 0.0
2005-May-27 Fri ### 3.7 ### ### 354,173 655,220 77.7 77.7 0.0
2005-May-26 Thu 3.78 3.78 ### ### 10.4 10.4 0.0
2005-May-25 Wed 3.81 3.81 3.75 3.76 635,771 ### ### ### 0.3
2005-May-24 Tue 3.84 3.84 3.8 3.8 ### ### ###
2005-May-23 Mon 3.83 3.84 3.83 3.84 15,585 ### 68.5 68.5 0.3
2005-May-20 Fri 3.81 3.82 3.8 3.8 ### ### ###
2005-May-19 Thu 3.81 3.81 3.8 3.81 65.7 65.7 0.3
2005-May-18 Wed 3.82 3.83 3.81 3.81 84,328 ### ### ### 0.3
2005-May-17 Tue 3.82 3.85 3.81 3.81 ### ### 0.3
2005-May-16 Mon 3.8 3.82 3.8 3.81 64,470 ### ### ### 0.3
2005-May-13 Fri 3.81 3.81 3.8 3.8 ### ### ###
2005-May-12 Thu 3.81 3.82 3.81 3.81 ### ### 0.3
2005-May-11 Wed 3.84 3.84 3.83 3.84 67.0 67.0 0.3
2005-May-10 Tue 3.85 3.85 3.84 3.84 50,582 194,487 ### ### 0.3
2005-May-09 Mon 3.83 3.85 3.83 3.84 65,246 250,544 ### ### 0.3
2005-May-06 Fri 3.85 3.86 3.84 3.84 32,779 ### 26.2 26.2 0.3
2005-May-05 Thu 3.81 3.85 3.81 3.85 3,525 ### 78.9 78.9 0.3
2005-May-04 Wed 3.81 3.82 3.81 3.82 142,922 545,247 81.2 81.2 0.3
2005-May-03 Tue 3.82 3.85 3.8 3.81 44.9 44.9 0.3
2005-May-02 Mon 3.83 3.84 3.82 3.84 ### ### 0.3
2005-Apr-29 Fri 3.84 3.84 3.8 3.81 51,685 ### 32.8 32.8 0.3
2005-Apr-28 Thu 3.84 3.84 3.78 3.84 54,982 209,481 74.0 74.0 0.3
2005-Apr-27 Wed 3.78 3.83 3.78 3.83 43,023 ### ### ### ###
2005-Apr-26 Tue 3.83 3.84 3.82 3.83 ### ### ###
2005-Apr-22 Fri 3.87 3.87 3.84 3.84 ### ### 0.3
2005-Apr-21 Thu 3.78 3.88 3.78 3.88 89.3 89.3 0.3
2005-Apr-20 Wed 3.87 3.87 3.8 3.8 18.5 18.5 ###
2005-Apr-19 Tue 3.88 ### 3.88 3.88 1,265,443 2,454,959 ### ### 0.3
2005-Apr-18 Mon 3.85 ### 3.85 3.88 79.3 79.3 0.3
2005-Apr-15 Fri ### ### ### ### 1,760,452 0 82.8 82.8 0.0
2005-Apr-14 Thu ### ### 3.86 3.86 1,031,025 1,989,878 ### ### 0.3
2005-Apr-13 Wed ### ### ### ### 456,854 0 ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 1,129,125 0 29.0 29.0 0.0
2005-Apr-11 Mon ### ### ### ### 540,558 0 83.3 83.3 0.0
2005-Apr-08 Fri 3.86 4 3.86 ### ### ### 0.0
2005-Apr-07 Thu 3.86 3.87 3.86 3.86 186,686 721,541 ### ### 0.3
2005-Apr-06 Wed 3.86 3.87 3.85 3.86 ### ### 0.3
2005-Apr-05 Tue 3.85 3.87 3.85 3.85 72.1 72.1 0.3
2005-Apr-04 Mon 3.86 3.87 3.85 3.85 5,102,389 19,695,221 41.7 41.7 0.3
2005-Apr-01 Fri 3.87 3.87 3.85 3.86 1,094,552 4,224,970 ### ### 0.3
2005-Mar-31 Thu 3.87 3.88 3.86 3.87 722,787 2,797,185 64.4 64.4 ###
2005-Mar-30 Wed 3.85 3.87 3.85 3.87 5,774,326 ### ### ### ###
2005-Mar-29 Tue 3.85 3.86 3.85 3.85 ### ### 0.3
2005-Mar-24 Thu 3.85 3.86 3.85 3.85 546,440 2,106,526 77.7 77.7 0.3
2005-Mar-23 Wed 3.86 3.88 3.85 3.85 ### ### 0.3
2005-Mar-22 Tue 3.81 3.86 3.81 3.85 83.6 83.6 0.3
2005-Mar-21 Mon 3.82 3.83 3.81 3.82 ### ### 0.3
2005-Mar-18 Fri 3.8 3.82 3.78 3.82 67.8 67.8 0.3
2005-Mar-17 Thu 3.79 3.8 3.78 3.79 ### ### ###
2005-Mar-16 Wed 3.81 3.81 3.78 3.79 30.2 30.2 ###
2005-Mar-15 Tue 3.81 3.82 3.79 3.81 ### ### 0.3
2005-Mar-14 Mon 3.84 3.84 3.8 3.81 1,652,655 6,313,142 ### ### 0.3
2005-Mar-11 Fri 3.82 3.83 3.8 3.82 3,777,783 14,412,242 66.9 66.9 0.3
2005-Mar-10 Thu 3.82 3.85 3.82 3.83 355,071 ### ### ### ###
2005-Mar-09 Wed 3.86 3.86 3.75 3.84 1,017,577 3,871,880 ### ### 0.3
2005-Mar-08 Tue 3.86 3.87 3.85 3.87 2,135,970 8,244,844 70.1 70.1 ###
2005-Mar-07 Mon 3.86 3.87 3.85 3.86 68.4 68.4 0.3
2005-Mar-04 Fri 3.87 3.88 3.86 3.87 ### ### ###
2005-Mar-03 Thu 3.88 3.89 3.87 3.88 3,511,956 13,626,389 68.5 68.5 0.3
2005-Mar-02 Wed ### ### 3.87 3.87 26.0 26.0 ###
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon 3.88 ### 3.87 ### 14,128,673 27,338,982 ### ### 0.0
2005-Feb-25 Fri 3.72 3.72 3.72 3.72 17,176 ### ### ### 0.3
2005-Feb-24 Thu 3.72 3.72 3.72 3.72 0 0.3
2005-Feb-23 Wed ### 3.76 ### 3.72 87.9 87.9 0.3
2005-Feb-22 Tue 3.47 3.49 3.47 3.48 ### ### 0.2
2005-Feb-21 Mon 3.48 3.49 3.46 3.48 ### ### 0.2
2005-Feb-18 Fri 3.48 3.49 3.46 3.46 2,901,946 ### ### ### 0.2
2005-Feb-17 Thu 3.52 3.53 3.48 3.48 26.1 26.1 0.2
2005-Feb-16 Wed 3.52 3.54 3.51 3.54 3,438,089 ### ### ### 0.3
2005-Feb-15 Tue 3.53 3.54 3.51 3.52 1,334,380 4,703,689 ### ### ###
2005-Feb-14 Mon 3.53 3.54 3.52 3.52 1,452,258 5,126,470 ### ### ###
2005-Feb-11 Fri 3.55 3.56 3.47 3.54 4,920,671 17,296,158 ### ### 0.3
2005-Feb-10 Thu 3.54 3.56 3.52 3.56 1,749,355 ### ### ### 0.3
2005-Feb-09 Wed 3.55 3.56 3.53 3.54 35.9 35.9 0.3
2005-Feb-08 Tue 3.55 3.56 3.52 3.55 3,332,971 ### 72.2 72.2 ###
2005-Feb-07 Mon 3.55 3.57 3.55 3.55 ### ### ###
2005-Feb-04 Fri 3.53 3.56 3.52 3.55 2,321,720 8,218,888 ### ### ###
2005-Feb-03 Thu 3.52 3.53 3.51 3.53 2,500,841 ### ### ### 0.3
2005-Feb-02 Wed 3.51 3.53 3.51 3.52 1,511,287 ### 72.8 72.8 ###
2005-Feb-01 Tue 3.54 3.55 3.51 3.53 5,069,427 17,895,077 35.0 35.0 0.3
2005-Jan-31 Mon 3.57 3.57 3.54 3.56 35.4 35.4 0.3
2005-Jan-28 Fri 3.55 3.57 3.52 3.57 73.9 73.9 0.3
2005-Jan-27 Thu 3.52 3.56 3.52 3.55 6,099,742 21,593,086 73.4 73.4 ###
2005-Jan-25 Tue 3.49 3.52 3.49 3.51 76.1 76.1 ###
2005-Jan-24 Mon 3.47 3.5 3.46 3.49 ### ### ###
2005-Jan-21 Fri 3.45 3.47 3.45 3.46 ### ### 0.2
2005-Jan-20 Thu 3.44 3.46 3.44 3.45 2,227,989 ### 74.3 74.3 ###
2005-Jan-19 Wed 3.46 3.47 3.43 3.45 4,920,440 ### 37.7 37.7 ###
2005-Jan-18 Tue 3.48 3.49 3.46 3.46 3,080,170 ### ### ### 0.2
2005-Jan-17 Mon 3.48 3.5 3.47 3.5 3,663,345 12,766,757 71.3 71.3 0.3
2005-Jan-14 Fri 3.47 3.48 3.46 3.48 3,923,377 ### ### ### 0.2
2005-Jan-13 Thu 3.52 3.52 3.47 3.49 12,120,876 ### ### ### ###
2005-Jan-12 Wed 3.5 3.55 3.48 3.54 11,040,984 38,809,058 ### ### 0.3
2005-Jan-11 Tue ### ### ### ### 0 0.0
2005-Jan-10 Mon ### ### ### ### 0 0.0
2005-Jan-07 Fri ### ### ### ### 70.3 70.3 0.0
2005-Jan-06 Thu 2.85 ### 2.85 ### 2,690,176 ### 95.9 95.9 0.0
2005-Jan-05 Wed 2.84 2.84 2.79 2.83 1,318,122 ### 28.9 28.9 0.2
2005-Jan-04 Tue 2.82 2.84 2.81 2.84 780,272 ### ### ### 0.2
2004-Dec-31 Fri 2.83 2.83 2.8 2.81 ### ### ###
2004-Dec-30 Thu 2.82 2.83 2.8 2.82 67.9 67.9 ###
2004-Dec-29 Wed 2.79 2.82 2.78 2.8 ### ### 0.2
2004-Dec-24 Fri 2.82 2.83 2.79 2.8 299,941 ### ### ### 0.2
2004-Dec-23 Thu 2.84 2.84 2.79 2.81 597,573 ### 23.2 23.2 ###
2004-Dec-22 Wed 2.85 2.86 2.82 2.84 22,146,756 62,896,787 29.5 29.5 0.2
2004-Dec-21 Tue 2.8 2.86 2.8 2.83 1,128,973 ### ### ### 0.2
2004-Dec-20 Mon 2.72 2.77 2.72 2.77 1,121,744 3,079,187 ### ### 0.2
2004-Dec-17 Fri 2.78 2.78 2.71 2.71 1,726,989 4,740,584 12.4 12.4 ###
2004-Dec-16 Thu 2.8 2.82 2.78 2.79 1,509,956 4,227,876 32.5 32.5 ###
2004-Dec-15 Wed 2.85 2.85 2.82 2.83 1,199,344 3,400,140 ### ### 0.2
2004-Dec-14 Tue 2.8 2.83 2.79 2.81 ### ### ###
2004-Dec-13 Mon 2.75 2.81 2.75 2.77 ### ### 0.2
2004-Dec-10 Fri 2.75 2.8 2.75 2.75 428,542 ### 71.4 71.4 ###
2004-Dec-09 Thu 2.81 2.81 2.71 2.72 13.2 13.2 0.2
2004-Dec-08 Wed 2.76 2.84 ### 2.84 2,201,446 3,126,053 94.2 94.2 0.2
2004-Dec-07 Tue ### ### 2.52 2.77 ### ### 0.2
2004-Dec-06 Mon ### ### ### ### ### ### 0.0
2004-Dec-03 Fri 3 ### ### ### 404,724 0 ### ### 0.0
2004-Dec-02 Thu ### ### ### 3 72.6 72.6 0.2
2004-Dec-01 Wed ### ### ### ### 1,207,355 0 22.7 22.7 0.0
2004-Nov-30 Tue ### ### ### ### 8.8 8.8 0.0
2004-Nov-29 Mon ### ### ### ### 1,074,082 0 92.8 92.8 0.0
2004-Nov-26 Fri ### ### ### ### 1,084,279 0 ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue 2.88 ### 2.84 ### ### ### 0.0
2004-Nov-22 Mon 2.76 ### 2.76 ### 1,452,321 ### ### ### 0.0
2004-Nov-19 Fri ### 2.76 ### 2.75 ### ### ###
2004-Nov-18 Thu ### 2.72 ### ### 965,481 1,313,054 68.0 68.0 0.0
2004-Nov-17 Wed 2.7 2.71 ### ### 26.5 26.5 0.0
2004-Nov-16 Tue 2.71 2.71 ### 2.7 855,158 ### 35.9 35.9 0.2
2004-Nov-15 Mon ### 2.76 ### 2.73 ### ### ###
2004-Nov-12 Fri 2.59 ### 2.59 ### 71.6 71.6 0.0
2004-Nov-11 Thu 2.58 2.59 2.55 2.55 177,784 ### 21.6 21.6 0.2
2004-Nov-10 Wed ### ### 2.56 2.56 ### ### 0.2
2004-Nov-09 Tue ### ### 2.54 ### 70.5 70.5 0.0
2004-Nov-08 Mon 2.51 ### 2.51 ### ### ### 0.0
2004-Nov-05 Fri 2.45 2.53 2.45 2.51 86.6 86.6 ###
2004-Nov-04 Thu 2.42 2.46 2.42 2.46 ### ### 0.2
2004-Nov-03 Wed 2.44 2.44 2.41 2.42 913,949 2,216,326 24.8 24.8 0.2
2004-Nov-02 Tue 2.44 2.45 2.43 2.44 ### ### 0.2
2004-Nov-01 Mon 2.43 2.47 2.43 2.43 71.5 71.5 ###
2004-Oct-29 Fri 2.46 2.46 2.41 2.43 537,179 ### 21.9 21.9 ###
2004-Oct-28 Thu 2.49 2.54 2.48 2.48 888,825 2,230,950 ### ### 0.2
2004-Oct-27 Wed 2.53 2.55 2.45 2.47 387,476 ### ### ### ###
2004-Oct-26 Tue 2.55 2.55 2.44 2.5 ### ### 0.2
2004-Oct-25 Mon 2.55 2.55 2.48 2.55 1,132,870 ### 72.5 72.5 0.2
2004-Oct-22 Fri ### 2.55 ### 2.53 ### ### ###
2004-Oct-21 Thu ### 2.4 ### ### 1,625,787 1,950,944 ### ### 0.0
2004-Oct-20 Wed ### ### 2.29 ### 1,259,521 1,442,151 ### ### 0.0
2004-Oct-19 Tue 2.29 ### 2.29 ### ### ### 0.0
2004-Oct-18 Mon 2.27 2.29 2.23 2.27 70.6 70.6 0.2
2004-Oct-15 Fri ### 2.25 ### 2.25 1,046,188 ### ### ### ###
2004-Oct-14 Thu 2.25 2.26 ### ### 1,585,981 1,792,158 13.8 13.8 0.0
2004-Oct-13 Wed 2.26 ### 2.25 2.29 ### ### ###
2004-Oct-12 Tue ### ### 2.26 2.28 344,170 ### 19.7 19.7 0.2
2004-Oct-11 Mon ### ### 2.28 ### 20.2 20.2 0.0
2004-Oct-08 Fri ### ### 2.27 ### 972,345 ### 86.2 86.2 0.0
2004-Oct-07 Thu 2.23 ### 2.21 ### ### ### 0.0
2004-Oct-06 Wed ### 2.23 ### 2.23 452,654 ### 86.8 86.8 ###
2004-Oct-05 Tue ### ### ### ### 260,180 0 78.5 78.5 0.0
2004-Oct-04 Mon ### ### ### ### 167,228 0 20.9 20.9 0.0
2004-Oct-01 Fri ### ### ### ### 240,680 0 70.8 70.8 0.0
2004-Sep-30 Thu ### 2.2 ### ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 732,474 0 89.5 89.5 0.0
2004-Sep-28 Tue ### ### ### ### 681,888 0 14.5 14.5 0.0
2004-Sep-27 Mon ### ### ### ### 87.3 87.3 0.0
2004-Sep-24 Fri ### ### ### ### 80.1 80.1 0.0
2004-Sep-23 Thu ### ### ### ### 1,140,622 0 90.9 90.9 0.0
2004-Sep-22 Wed ### ### ### 2 622,272 0 74.2 74.2 0.1
2004-Sep-21 Tue ### 2 ### ### 502,724 502,724 82.6 82.6 0.0
2004-Sep-20 Mon ### ### ### ### ### ### 0.0
2004-Sep-17 Fri 1.87 ### 1.86 ### 1,274,327 1,185,124 88.4 88.4 0.0
2004-Sep-16 Thu ### ### ### ### 62.6 62.6 0.0
2004-Sep-15 Wed ### ### 1.89 ### ### ### 0.0
2004-Sep-14 Tue 1.89 ### 1.89 ### 77.2 77.2 0.0
2004-Sep-13 Mon ### ### ### ### ### ### 0.0
2004-Sep-10 Fri ### ### ### ### 304,956 0 22.0 22.0 0.0
2004-Sep-09 Thu ### ### ### ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 24.3 24.3 0.0
2004-Sep-07 Tue ### ### ### ### 85.4 85.4 0.0
2004-Sep-06 Mon 1.81 1.89 1.76 1.89 11,279,523 20,585,129 94.8 94.8 ###
2004-Sep-03 Fri ### ### 1.81 1.83 1,147,078 ### ### ### ###
2004-Sep-02 Thu ### ### 1.88 1.88 1,142,757 ### 20.3 20.3 0.1
2004-Sep-01 Wed ### ### ### ### 627,553 0 ### ### 0.0
2004-Aug-31 Tue ### ### ### ### 602,477 0 70.8 70.8 0.0
2004-Aug-30 Mon ### ### ### ### 76.6 76.6 0.0
2004-Aug-27 Fri ### 2 ### 2 ### ### 0.1
2004-Aug-26 Thu ### ### ### ### 415,483 0 70.6 70.6 0.0
2004-Aug-25 Wed 2 2 ### ### ### ### 0.0
2004-Aug-24 Tue ### ### ### 2 372,721 0 72.6 72.6 0.1
2004-Aug-23 Mon ### ### 2 ### 66.1 66.1 0.0
2004-Aug-20 Fri ### ### ### ### 308,051 0 25.3 25.3 0.0
2004-Aug-19 Thu ### ### ### ### 501,881 0 88.3 88.3 0.0
2004-Aug-18 Wed ### ### ### ### 75.6 75.6 0.0
2004-Aug-17 Tue ### ### ### ### 266,545 0 90.4 90.4 0.0
2004-Aug-16 Mon ### ### 1.88 ### 307,723 289,259 81.7 81.7 0.0
2004-Aug-13 Fri ### ### 1.86 1.88 571,743 531,720 14.4 14.4 0.1
2004-Aug-12 Thu ### ### ### ### ### ### 0.0
2004-Aug-11 Wed 2 2 ### ### 15.2 15.2 0.0
2004-Aug-10 Tue ### ### ### ### 1,208,987 0 ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 364,787 0 9.4 9.4 0.0
2004-Aug-06 Fri ### ### 2 ### 633,048 633,048 24.8 24.8 0.0
2004-Aug-05 Thu ### ### ### ### 490,973 0 ### ### 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 1,686,025 0 ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 596,054 0 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### ### 84.1 84.1 0.0
2004-Jul-29 Thu 1.89 ### 1.89 ### 76.1 76.1 0.0
2004-Jul-28 Wed 1.86 1.88 1.86 1.88 1,023,921 ### ### ### 0.1
2004-Jul-27 Tue 1.81 1.86 1.81 1.85 425,377 ### 87.3 87.3 0.1
2004-Jul-26 Mon 1.88 1.88 1.8 1.8 557,521 ### 6.2 6.2 0.1
2004-Jul-23 Fri ### ### 1.88 1.89 ### ### ###
2004-Jul-22 Thu 1.88 ### 1.84 ### ### ### 0.0
2004-Jul-21 Wed 1.81 1.88 1.81 1.88 1,570,386 ### ### ### 0.1
2004-Jul-20 Tue 1.76 1.8 1.75 1.8 ### ### 0.1
2004-Jul-19 Mon 1.74 1.76 1.74 1.76 756,446 1,323,780 79.3 79.3 0.1
2004-Jul-16 Fri 1.73 1.74 1.72 1.72 ### ### 0.1
2004-Jul-15 Thu 1.73 1.74 1.72 1.72 ### ### 0.1
2004-Jul-14 Wed 1.73 1.74 1.71 1.73 ### ### ###
2004-Jul-13 Tue 1.7 1.74 1.7 1.73 3,904,224 ### 87.5 87.5 ###
2004-Jul-12 Mon 1.72 1.72 ### ### ### ### 0.0
2004-Jul-09 Fri 1.75 1.75 1.72 1.73 514,778 ### ### ### ###
2004-Jul-08 Thu 1.76 1.77 1.74 1.75 1,442,144 ### 22.9 22.9 0.1
2004-Jul-07 Wed 1.73 1.76 1.73 1.76 81.1 81.1 0.1
2004-Jul-06 Tue 1.73 1.75 1.72 1.73 1,154,725 2,003,447 ### ### ###
2004-Jul-05 Mon 1.74 1.74 ### 1.72 ### ### 0.1
2004-Jul-02 Fri 1.79 1.79 1.73 1.74 7.0 7.0 0.1
2004-Jul-01 Thu 1.77 1.81 1.72 1.81 ### ### ###
2004-Jun-30 Wed 1.77 1.78 1.75 1.76 322,455 ### ### ### 0.1
2004-Jun-29 Tue 1.8 1.8 1.75 1.77 ### ### ###
2004-Jun-28 Mon 1.78 1.82 1.77 1.8 972,558 1,745,741 ### ### 0.1
2004-Jun-25 Fri 1.72 1.78 1.72 1.78 ### ### 0.1
2004-Jun-24 Thu 1.72 1.74 1.7 1.71 759,286 1,305,971 29.3 29.3 0.1
2004-Jun-23 Wed 1.72 1.73 1.71 1.72 71.5 71.5 0.1
2004-Jun-22 Tue 1.71 1.72 1.7 1.72 1,213,043 ### ### ### 0.1
2004-Jun-21 Mon ### 1.71 ### 1.7 1,636,253 ### 76.0 76.0 ###
2004-Jun-18 Fri ### ### ### ### 71.7 71.7 0.0
2004-Jun-17 Thu ### ### ### ### 2,059,352 0 25.9 25.9 0.0
2004-Jun-16 Wed ### ### ### ### 2,022,920 0 86.1 86.1 0.0
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-14 Mon ### ### ### ### ### ### 0.0
2004-Jun-11 Fri ### ### ### ### 14.6 14.6 0.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 894,059 0 ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 1,881,378 0 77.5 77.5 0.0
2004-Jun-07 Mon ### ### ### ### 410,974 0 79.5 79.5 0.0
2004-Jun-04 Fri ### ### ### ### 15.6 15.6 0.0
2004-Jun-03 Thu 1.7 1.71 ### 1.7 74.2 74.2 ###
2004-Jun-02 Wed ### 1.7 ### ### 1,323,188 ### 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### 31.6 31.6 0.0
2004-May-31 Mon ### 1.7 ### ### 1,293,687 ### ### ### 0.0
2004-May-28 Fri ### ### ### ### 371,728 0 20.6 20.6 0.0
2004-May-27 Thu 1.7 1.7 ### ### 417,352 354,749 ### ### 0.0
2004-May-26 Wed ### ### ### ### ### ### 0.0
2004-May-25 Tue ### ### ### ### 87.4 87.4 0.0
2004-May-24 Mon ### ### ### ### 81.0 81.0 0.0
2004-May-21 Fri ### ### ### ### 21.9 21.9 0.0
2004-May-20 Thu ### ### ### ### ### ### 0.0
2004-May-19 Wed ### ### ### ### 74.0 74.0 0.0
2004-May-18 Tue ### ### ### ### 73.5 73.5 0.0
2004-May-17 Mon 1.73 1.74 1.71 1.71 26.8 26.8 0.1
2004-May-14 Fri ### 1.75 ### 1.74 93.1 93.1 0.1
2004-May-13 Thu ### ### ### ### 83.0 83.0 0.0
2004-May-12 Wed ### ### ### ### 855,381 0 ### ### 0.0
2004-May-11 Tue ### ### ### ### 71.2 71.2 0.0
2004-May-10 Mon ### ### ### ### 2,376,155 0 ### ### 0.0
2004-May-07 Fri 1.58 ### 1.55 ### 88.1 88.1 0.0
2004-May-06 Thu 1.55 1.58 1.55 1.58 87.5 87.5 0.1
2004-May-05 Wed 1.53 1.56 1.52 1.56 82.9 82.9 ###
2004-May-04 Tue 1.51 1.53 1.5 1.52 2,143,752 3,247,784 79.5 79.5 0.1
2004-May-03 Mon 1.53 1.53 1.5 1.51 2,581,482 3,910,945 28.4 28.4 0.1
2004-Apr-30 Fri 1.5 1.53 1.5 1.53 ### ### ###
2004-Apr-29 Thu 1.51 1.52 1.49 1.52 ### ### 0.1
2004-Apr-28 Wed 1.52 1.54 1.51 1.53 690,529 1,053,056 ### ### ###
2004-Apr-27 Tue 1.5 1.52 1.49 1.51 2,823,982 ### ### ### 0.1
2004-Apr-26 Mon 1.51 1.51 1.5 1.5 ### ### 0.1
2004-Apr-23 Fri 1.5 1.51 1.5 1.5 67.6 67.6 0.1
2004-Apr-22 Thu 1.5 1.51 1.5 1.51 ### ### 0.1
2004-Apr-21 Wed 1.51 1.52 1.49 1.51 ### ### 0.1
2004-Apr-20 Tue 1.47 1.51 1.47 1.51 89.7 89.7 0.1
2004-Apr-19 Mon 1.46 1.48 1.46 1.48 84.7 84.7 0.1
2004-Apr-16 Fri 1.47 1.47 1.45 1.45 21.1 21.1 ###
2004-Apr-15 Thu 1.48 1.48 1.45 1.48 791,849 1,160,058 ### ### 0.1
2004-Apr-14 Wed 1.51 1.51 1.47 1.48 18.3 18.3 0.1
2004-Apr-13 Tue 1.52 1.53 1.5 1.5 ### ### 0.1
2004-Apr-08 Thu 1.5 1.51 1.49 1.51 1,640,476 ### ### ### 0.1
2004-Apr-07 Wed 1.52 1.53 1.51 1.51 336,647 ### ### ### 0.1
2004-Apr-06 Tue 1.52 1.55 1.52 1.53 80.7 80.7 ###
2004-Apr-05 Mon 1.5 1.52 1.49 1.52 ### ### 0.1
2004-Apr-02 Fri 1.52 1.52 1.48 1.49 946,747 1,420,120 ### ### ###
2004-Apr-01 Thu 1.47 1.52 1.46 1.5 ### ### 0.1
2004-Mar-31 Wed 1.54 1.55 1.51 1.53 ### ### ###
2004-Mar-30 Tue 1.56 1.58 1.54 1.54 ### ### ###
2004-Mar-29 Mon 1.55 1.57 1.54 1.55 775,240 ### 74.4 74.4 ###
2004-Mar-26 Fri 1.56 1.56 1.53 1.54 21.2 21.2 ###
2004-Mar-25 Thu 1.55 1.56 1.52 1.56 1,521,550 2,343,187 77.3 77.3 ###
2004-Mar-24 Wed 1.49 1.56 1.49 1.55 94.3 94.3 ###
2004-Mar-23 Tue 1.48 1.49 1.47 1.48 788,987 ### 71.7 71.7 0.1
2004-Mar-22 Mon 1.51 1.51 1.48 1.49 ### ### ###
2004-Mar-19 Fri 1.52 1.52 1.5 1.51 27.1 27.1 0.1
2004-Mar-18 Thu 1.5 1.52 1.49 1.51 3,292,773 4,955,623 78.5 78.5 0.1
2004-Mar-17 Wed 1.48 1.49 1.46 1.47 1,540,474 ### 25.3 25.3 ###


     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 2024-03-28 20:53:59 thru 2024-03-28 20:54:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000