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 Thu 24-May-16 04:33:04 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

(PMV) PREMIER INVESTMENTS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for PMV    Limits Next Section


Company Details for (PMV) PREMIER INVESTMENTS LIMITED

Listing Code PMV
Listing Name PREMIER INVESTMENTS LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name PREMIER INVESTMENTS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PMV2


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

PMV 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 0.58 3 0.0
MAX 33.51 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

1200 Days for (PMV) PREMIER INVESTMENTS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.71
2009-Nov-17 Tue ### 8.25 ### 8.21 82.4 82.4 ###
2009-Nov-16 Mon 8.2 8.2 ### ### 223,987 918,346 22.4 22.4 0.0
2009-Nov-13 Fri ### ### ### ### 869,973 0 12.3 12.3 0.0
2009-Nov-12 Thu 8.2 ### 8.2 8.24 76.0 76.0 0.6
2009-Nov-11 Wed 8.2 ### ### 8.25 72.3 72.3 ###
2009-Nov-10 Tue 8.2 8.29 ### ### 421,450 ### ### ### 0.0
2009-Nov-09 Mon 8 ### 7.85 8 84,621 ### 60.0 60.0 ###
2009-Nov-06 Fri ### ### 7.86 8 333,380 1,310,183 27.6 27.6 ###
2009-Nov-05 Thu ### ### ### 8 34.4 34.4 ###
2009-Nov-04 Wed ### ### ### ### 97,020 0 36.7 36.7 0.0
2009-Nov-03 Tue 8.25 8.25 8 ### ### ### 0.0
2009-Nov-02 Mon ### 8 7.79 ### 843,721 6,661,177 72.7 72.7 0.0
2009-Oct-30 Fri ### 8.25 ### ### ### ### 0.0
2009-Oct-29 Thu 8.2 8.25 ### 8 ### ### ###
2009-Oct-28 Wed 8.5 8.5 8.27 ### ### ### 0.0
2009-Oct-27 Tue 8.5 8.5 8.4 8.49 256,751 2,169,545 50.3 50.3 ###
2009-Oct-26 Mon ### 8.44 8.28 8.44 132,026 ### 78.8 78.8 0.6
2009-Oct-23 Fri ### ### ### 8.27 204,279 0 76.4 76.4 ###
2009-Oct-22 Thu 8.2 8.2 ### ### ### ### 0.0
2009-Oct-21 Wed ### 8.2 8 8.2 121,376 983,145 71.3 71.3 0.6
2009-Oct-20 Tue ### ### 8 ### 1,120,226 ### ### ### 0.0
2009-Oct-19 Mon ### 8.23 ### ### ### ### 0.0
2009-Oct-16 Fri 8.25 8.25 ### ### ### ### 0.0
2009-Oct-15 Thu ### ### ### 8.22 ### ### 0.6
2009-Oct-14 Wed ### ### ### ### 60.8 60.8 0.0
2009-Oct-13 Tue ### ### ### ### 474,780 0 30.0 30.0 0.0
2009-Oct-12 Mon 8 8.21 ### ### 247,970 ### 77.5 77.5 0.0
2009-Oct-09 Fri ### ### ### ### 78.1 78.1 0.0
2009-Oct-07 Wed ### 8.25 ### ### 150,920 622,545 69.4 69.4 0.0
2009-Oct-06 Tue 8.42 8.42 ### 8.25 ### ### ###
2009-Oct-05 Mon ### ### ### 8.49 431,922 0 82.0 82.0 ###
2009-Oct-02 Fri ### 8.48 8.25 ### 269,252 ### 75.9 75.9 0.0
2009-Oct-01 Thu ### ### 8.46 8.47 470,889 ### 28.2 28.2 ###
2009-Sep-30 Wed 8.8 8.8 8.59 ### 26.0 26.0 0.0
2009-Sep-29 Tue 8.55 8.75 8.54 ### ### ### 0.0
2009-Sep-28 Mon 8.52 8.59 8.52 8.54 509,421 ### ### ### ###
2009-Sep-25 Fri 8.4 8.59 ### 8.5 700,453 3,008,445 75.0 75.0 0.6
2009-Sep-24 Thu 8.55 8.55 8.42 8.44 294,042 2,494,946 29.2 29.2 0.6
2009-Sep-23 Wed ### 8.59 ### 8.55 80.3 80.3 ###
2009-Sep-22 Tue ### 8.5 ### ### 23.0 23.0 0.0
2009-Sep-21 Mon 7.87 ### ### 7.86 206,544 0 40.3 40.3 ###
2009-Sep-18 Fri ### ### 7.87 ### 64.5 64.5 0.0
2009-Sep-17 Thu ### ### ### ### 656,875 0 22.0 22.0 0.0
2009-Sep-16 Wed 7.7 ### 7.5 ### 79.8 79.8 0.0
2009-Sep-15 Tue ### 7.49 ### 7.49 78.6 78.6 ###
2009-Sep-14 Mon 7.4 7.48 7.25 7.25 ### ### 0.5
2009-Sep-11 Fri ### ### ### 7.27 72.6 72.6 ###
2009-Sep-10 Thu ### 7.2 ### ### ### ### 0.0
2009-Sep-09 Wed ### ### 6.86 ### 36.6 36.6 0.0
2009-Sep-08 Tue ### ### ### ### 61.4 61.4 0.0
2009-Sep-07 Mon 6.81 ### 6.81 ### 80.4 80.4 0.0
2009-Sep-04 Fri ### ### ### 6.85 193,556 0 ### ### ###
2009-Sep-03 Thu ### 6.75 6.46 6.56 17.3 17.3 0.5
2009-Sep-02 Wed 6.8 6.88 6.56 6.7 202,782 ### ### ### 0.5
2009-Sep-01 Tue ### ### 6.82 6.89 19.2 19.2 0.5
2009-Aug-31 Mon ### ### ### ### ### ### 0.0
2009-Aug-28 Fri ### ### ### ### ### ### 0.0
2009-Aug-27 Thu ### 7.25 ### ### 383,458 ### ### ### 0.0
2009-Aug-26 Wed 6.89 ### 6.82 ### 455,086 1,551,843 ### ### 0.0
2009-Aug-25 Tue 6.8 ### 6.8 6.88 170,321 ### ### ### ###
2009-Aug-24 Mon 6.85 ### 6.76 6.78 87,154 294,580 ### ### 0.5
2009-Aug-21 Fri 6.75 6.81 6.74 6.81 ### ### ###
2009-Aug-20 Thu ### ### 6.71 6.71 43,274 145,184 21.9 21.9 ###
2009-Aug-19 Wed 6.79 ### 6.7 6.84 73.4 73.4 0.5
2009-Aug-18 Tue 6.7 6.79 ### 6.75 135,281 459,278 73.6 73.6 0.5
2009-Aug-17 Mon 6.72 6.8 6.72 6.78 157,450 ### ### ### 0.5
2009-Aug-14 Fri 6.8 6.8 ### 6.72 28.2 28.2 0.5
2009-Aug-13 Thu ### ### 6.59 6.72 407,076 ### 71.4 71.4 0.5
2009-Aug-12 Wed 6.43 ### 6.43 6.55 510,824 ### ### ### 0.5
2009-Aug-11 Tue ### 6.5 ### 6.41 ### ### 0.5
2009-Aug-10 Mon ### ### ### 6.22 535,823 0 80.1 80.1 0.4
2009-Aug-07 Fri ### ### 5.83 ### ### ### 0.0
2009-Aug-06 Thu 5.76 6 5.76 6 ### ### 0.4
2009-Aug-05 Wed ### 6 5.75 ### ### ### 0.0
2009-Aug-04 Tue ### ### ### ### 19.0 19.0 0.0
2009-Aug-03 Mon ### ### ### ### ### ### 0.0
2009-Jul-31 Fri ### ### ### ### 152,475 0 ### ### 0.0
2009-Jul-30 Thu 6 ### ### ### 75.2 75.2 0.0
2009-Jul-29 Wed ### 6 ### 6 ### ### 0.4
2009-Jul-28 Tue 6 6 ### ### 148,249 444,747 ### ### 0.0
2009-Jul-27 Mon ### ### ### ### 19.5 19.5 0.0
2009-Jul-24 Fri 6.2 6.23 6 6 307,850 ### 16.7 16.7 0.4
2009-Jul-23 Thu ### ### ### ### 72.2 72.2 0.0
2009-Jul-22 Wed 6 ### ### 6 ### ### 0.4
2009-Jul-21 Tue 5.89 6 5.88 6 250,678 1,489,027 81.7 81.7 0.4
2009-Jul-20 Mon 5.7 5.85 5.7 5.76 ### ### ###
2009-Jul-17 Fri 5.85 5.88 ### ### ### ### 0.0
2009-Jul-16 Thu 5.8 ### 5.8 5.83 73.7 73.7 ###
2009-Jul-15 Wed 5.7 5.78 5.7 5.78 ### ### 0.4
2009-Jul-14 Tue 5.54 ### 5.5 ### 78.9 78.9 0.0
2009-Jul-13 Mon 5.52 5.58 5.4 5.54 ### ### 0.4
2009-Jul-10 Fri 5.45 5.53 5.44 5.5 295,442 ### ### ### 0.4
2009-Jul-09 Thu 5.44 5.44 5.43 5.44 66.8 66.8 0.4
2009-Jul-08 Wed 5.44 5.5 ### 5.5 78.2 78.2 0.4
2009-Jul-07 Tue 5.44 5.5 5.4 5.45 41,857 228,120 ### ### ###
2009-Jul-06 Mon 5.5 5.51 5.4 5.44 119,870 ### 32.7 32.7 0.4
2009-Jul-03 Fri 5.55 5.7 ### 5.51 214,681 611,840 ### ### ###
2009-Jul-02 Thu 5.7 5.78 5.55 5.56 ### ### 0.4
2009-Jul-01 Wed ### ### 5.51 5.59 47,958 132,124 29.9 29.9 ###
2009-Jun-30 Tue 5.4 5.76 5.4 5.52 44,282 ### ### ### 0.4
2009-Jun-29 Mon 5.49 5.49 5.44 5.47 51,022 ### 41.7 41.7 ###
2009-Jun-26 Fri ### 5.49 ### 5.4 361,949 993,550 72.7 72.7 0.4
2009-Jun-25 Thu ### ### ### ### 74,089 0 ### ### 0.0
2009-Jun-24 Wed 5.25 ### 5.25 5.29 ### ### 0.4
2009-Jun-23 Tue ### ### 5.25 ### 42,779 ### 80.6 80.6 0.0
2009-Jun-22 Mon 5.4 5.41 ### ### ### ### 0.0
2009-Jun-19 Fri 5.29 ### 5.25 ### 568,952 ### 79.6 79.6 0.0
2009-Jun-18 Thu 5.48 5.48 5.24 5.25 339,458 ### ### ### 0.4
2009-Jun-17 Wed 5.49 5.49 ### ### 60,773 166,821 ### ### 0.0
2009-Jun-16 Tue ### 5.5 5.24 5.5 89.5 89.5 0.4
2009-Jun-15 Mon ### ### ### ### ### ### 0.0
2009-Jun-12 Fri 5.2 5.26 5.2 5.2 ### ### ###
2009-Jun-11 Thu 5.22 5.25 ### 5.25 390,042 ### 69.4 69.4 0.4
2009-Jun-10 Wed 5.27 5.28 ### 5.23 ### ### ###
2009-Jun-09 Tue ### ### ### 5.27 178,047 0 ### ### ###
2009-Jun-05 Fri ### ### ### 5.28 ### ### 0.4
2009-Jun-04 Thu 5.21 ### 5.2 5.23 117,381 ### ### ### ###
2009-Jun-03 Wed 5.25 ### ### 5.2 ### ### ###
2009-Jun-02 Tue 5.24 ### 5.24 5.25 ### ### 0.4
2009-Jun-01 Mon ### 5.45 5.21 ### 19.3 19.3 0.0
2009-May-29 Fri ### ### ### ### 92.9 92.9 0.0
2009-May-28 Thu ### 5 ### ### 479,421 1,198,552 ### ### 0.0
2009-May-27 Wed ### ### ### ### ### ### 0.0
2009-May-26 Tue 4.85 ### 4.83 4.89 ### ### ###
2009-May-25 Mon 4.8 4.85 4.8 4.83 578,970 ### ### ### 0.3
2009-May-22 Fri 4.7 4.81 4.7 4.81 ### ### ###
2009-May-21 Thu 4.8 4.82 4.75 4.75 ### ### ###
2009-May-20 Wed 4.77 4.82 4.75 4.75 128,344 614,126 32.6 32.6 ###
2009-May-19 Tue 4.7 4.8 4.7 4.75 77.4 77.4 ###
2009-May-18 Mon ### 4.74 ### ### ### ### 0.0
2009-May-15 Fri ### 4.8 ### 4.73 ### ### 0.3
2009-May-14 Thu 4.75 4.79 ### ### 670,680 1,606,278 ### ### 0.0
2009-May-13 Wed 4.8 4.81 ### 4.76 319,883 ### ### ### ###
2009-May-12 Tue 4.78 4.82 4.56 4.71 32.2 32.2 ###
2009-May-11 Mon 4.82 4.85 4.8 4.8 592,554 2,859,073 ### ### 0.3
2009-May-08 Fri 4.76 4.82 4.75 4.82 ### ### 0.3
2009-May-07 Thu 4.82 4.82 4.78 4.79 25.8 25.8 0.3
2009-May-06 Wed 4.81 4.82 4.79 4.79 226,227 1,087,020 35.2 35.2 0.3
2009-May-05 Tue 4.73 4.83 4.73 4.81 589,176 ### ### ### ###
2009-May-04 Mon ### 4.75 ### 4.73 ### ### 0.3
2009-May-01 Fri ### ### 4.59 ### ### ### 0.0
2009-Apr-30 Thu 4.54 ### 4.53 ### ### ### 0.0
2009-Apr-29 Wed 4.47 4.54 4.45 4.54 133,720 601,071 ### ### 0.3
2009-Apr-28 Tue ### 4.47 4.26 4.45 154,447 ### 80.9 80.9 0.3
2009-Apr-27 Mon 4.25 ### 4.21 ### 162,987 343,087 ### ### 0.0
2009-Apr-24 Fri ### 4.27 ### 4.2 ### ### ###
2009-Apr-23 Thu ### ### ### ### 522,323 0 21.9 21.9 0.0
2009-Apr-22 Wed ### 4.2 ### ### 72.6 72.6 0.0
2009-Apr-21 Tue ### ### ### ### ### ### 0.0
2009-Apr-20 Mon ### ### ### ### 32.8 32.8 0.0
2009-Apr-17 Fri ### ### ### ### 123,877 0 69.5 69.5 0.0
2009-Apr-16 Thu ### ### ### ### ### ### 0.0
2009-Apr-15 Wed ### ### ### ### 111,274 0 26.1 26.1 0.0
2009-Apr-14 Tue ### ### ### ### 73.9 73.9 0.0
2009-Apr-09 Thu ### ### ### ### ### ### 0.0
2009-Apr-08 Wed ### ### ### ### 32,184 0 38.9 38.9 0.0
2009-Apr-07 Tue 4.24 4.24 4 ### ### ### 0.0
2009-Apr-06 Mon 4.55 ### 4.52 4.59 69.2 69.2 0.3
2009-Apr-03 Fri 4.57 4.57 4.42 4.5 ### ### ###
2009-Apr-02 Thu 4.47 4.54 4.47 4.52 ### ### 0.3
2009-Apr-01 Wed ### 4.49 ### 4.46 78.8 78.8 0.3
2009-Mar-31 Tue ### 4.42 ### ### 192,376 425,150 ### ### 0.0
2009-Mar-30 Mon ### ### ### ### 153,753 0 ### ### 0.0
2009-Mar-27 Fri ### ### ### ### ### ### 0.0
2009-Mar-26 Thu ### ### 4.28 ### 372,050 796,187 ### ### 0.0
2009-Mar-25 Wed ### ### 4.27 4.27 353,259 ### ### ### ###
2009-Mar-24 Tue ### 4.46 4.28 ### 353,247 1,543,689 ### ### 0.0
2009-Mar-23 Mon 4.25 4.4 4.25 ### 106,773 ### 68.2 68.2 0.0
2009-Mar-20 Fri ### 4.4 ### ### 77.4 77.4 0.0
2009-Mar-19 Thu ### ### ### ### ### ### 0.0
2009-Mar-18 Wed ### ### ### ### 171,684 0 ### ### 0.0
2009-Mar-17 Tue 4 ### ### ### ### ### 0.0
2009-Mar-16 Mon ### ### ### ### 57,576 0 68.0 68.0 0.0
2009-Mar-13 Fri 3.7 3.76 ### 3.7 60.1 60.1 0.3
2009-Mar-12 Thu 3.76 3.76 3.7 3.7 1,270 ### 23.7 23.7 0.3
2009-Mar-11 Wed 3.77 3.77 3.75 3.76 2,841 10,682 ### ### 0.3
2009-Mar-10 Tue 3.56 3.79 3.56 3.79 18,789 69,049 94.1 94.1 ###
2009-Mar-09 Mon 3.56 ### 3.56 3.58 77.3 77.3 0.3
2009-Mar-06 Fri 3.55 ### 3.55 3.57 74.7 74.7 0.3
2009-Mar-05 Thu 3.55 ### 3.55 3.55 7,255 12,877 73.5 73.5 ###
2009-Mar-04 Wed 3.55 ### 3.55 ### ### ### 0.0
2009-Mar-03 Tue 3.51 3.56 3.5 3.55 49,028 ### ### ### ###
2009-Mar-02 Mon 3.52 3.59 3.51 3.52 3,923 13,926 ### ### ###
2009-Feb-27 Fri 3.55 3.55 3.51 3.52 8,978 ### 25.7 25.7 ###
2009-Feb-26 Thu 3.55 3.57 3.51 3.55 8,544 30,245 ### ### ###
2009-Feb-25 Wed 3.55 ### 3.55 3.55 9,123 ### ### ### ###
2009-Feb-24 Tue 3.55 ### 3.55 ### 1,974 ### 79.9 79.9 0.0
2009-Feb-23 Mon 3.55 ### 3.55 3.55 220 ### 79.0 79.0 ###
2009-Feb-20 Fri ### ### 3.56 3.56 34.8 34.8 0.3
2009-Feb-19 Thu 3.52 ### 3.52 ### 77.9 77.9 0.0
2009-Feb-18 Wed ### ### 3.51 3.52 10,220 ### 22.3 22.3 ###
2009-Feb-17 Tue ### ### 3.53 3.55 ### ### ###
2009-Feb-16 Mon ### ### ### ### 2,580 0 75.6 75.6 0.0
2009-Feb-13 Fri ### ### ### ### 63.1 63.1 0.0
2009-Feb-12 Thu ### ### ### ### 17,674 0 69.6 69.6 0.0
2009-Feb-11 Wed 3.52 ### 3.52 ### 79.1 79.1 0.0
2009-Feb-10 Tue ### ### 3.59 ### 78,148 140,275 75.8 75.8 0.0
2009-Feb-09 Mon ### ### 3.52 ### 72.0 72.0 0.0
2009-Feb-06 Fri ### ### 3.55 ### 149,675 265,673 ### ### 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed 3.7 3.7 ### ### ### ### 0.0
2009-Feb-03 Tue 3.84 3.84 3.7 3.73 6,525 ### 20.7 20.7 ###
2009-Feb-02 Mon 3.75 3.84 ### 3.84 ### ### 0.3
2009-Jan-30 Fri 3.77 3.79 3.73 3.75 224,529 844,229 26.8 26.8 0.3
2009-Jan-29 Thu 3.8 3.85 3.75 3.75 110,547 420,078 ### ### 0.3
2009-Jan-28 Wed 3.78 3.8 3.77 3.8 72.4 72.4 ###
2009-Jan-27 Tue 3.75 3.8 ### 3.75 16,952 ### 75.1 75.1 0.3
2009-Jan-23 Fri 3.76 3.83 ### 3.75 57,688 110,472 47.0 47.0 0.3
2009-Jan-22 Thu 3.85 ### 3.85 3.86 ### ### 0.3
2009-Jan-21 Wed ### ### 3.85 ### 133,943 257,840 81.2 81.2 0.0
2009-Jan-20 Tue 4 4 ### ### 160,045 ### 44.0 44.0 0.0
2009-Jan-19 Mon 4 ### 4 ### 42,973 85,946 82.3 82.3 0.0
2009-Jan-16 Fri 4 ### 4 ### 75.2 75.2 0.0
2009-Jan-15 Thu ### ### ### 4 ### ### 0.3
2009-Jan-14 Wed ### ### ### 4 15,179 0 23.3 23.3 0.3
2009-Jan-13 Tue ### ### 4 ### 23,181 ### 11.5 11.5 0.0
2009-Jan-12 Mon ### 4.21 ### ### ### ### 0.0
2009-Jan-09 Fri ### 4.22 ### ### 13,052 ### 19.9 19.9 0.0
2009-Jan-08 Thu ### ### ### ### 25,372 0 31.8 31.8 0.0
2009-Jan-07 Wed 4.4 4.4 ### ### 51,256 ### ### ### 0.0
2009-Jan-06 Tue 4 ### ### ### 10,526 0 90.6 90.6 0.0
2009-Jan-05 Mon ### ### ### ### ### ### 0.0
2009-Jan-02 Fri ### ### 3.81 ### 2,629 ### ### ### 0.0
2008-Dec-31 Wed 3.75 ### 3.75 ### 86.9 86.9 0.0
2008-Dec-30 Tue ### 3.8 ### 3.75 1,329 2,525 ### ### 0.3
2008-Dec-29 Mon ### 3.75 ### 3.74 428 ### ### ### 0.3
2008-Dec-24 Wed 3.85 3.85 3.85 3.85 23 88 63.7 63.7 0.3
2008-Dec-23 Tue ### ### ### ### 5,552 0 31.7 31.7 0.0
2008-Dec-22 Mon ### ### ### ### 8,271 0 ### ### 0.0
2008-Dec-19 Fri 3.75 3.77 3.59 ### 126,126 464,143 17.3 17.3 0.0
2008-Dec-18 Thu 3.57 3.8 3.57 3.79 ### ### ###
2008-Dec-17 Wed 3.55 3.7 3.55 3.7 242,370 ### ### ### 0.3
2008-Dec-16 Tue 3.52 3.58 3.5 3.53 77.2 77.2 0.3
2008-Dec-15 Mon 3.5 ### 3.5 3.52 70.1 70.1 ###
2008-Dec-12 Fri 3.55 ### 3.48 3.5 108,825 189,355 28.8 28.8 0.3
2008-Dec-11 Thu 3.58 ### 3.55 3.55 107,655 191,087 ### ### ###
2008-Dec-10 Wed 3.47 ### 3.47 3.58 47,928 83,155 ### ### 0.3
2008-Dec-09 Tue 3.55 ### 3.47 ### 95,284 ### 81.2 81.2 0.0
2008-Dec-08 Mon 3.46 ### 3.46 3.52 76.3 76.3 ###
2008-Dec-05 Fri 3.4 3.47 ### 3.47 19,777 ### ### ### 0.2
2008-Dec-04 Thu ### 3.54 ### 3.43 89.6 89.6 0.2
2008-Dec-03 Wed ### ### ### ### 77.1 77.1 0.0
2008-Dec-02 Tue 3.4 3.49 3.26 3.26 13,274 ### ### ### 0.2
2008-Dec-01 Mon 3.5 3.51 3.49 3.5 74.1 74.1 0.3
2008-Nov-28 Fri ### 3.58 3.22 3.5 ### ### 0.3
2008-Nov-27 Thu 3.22 3.5 3.22 ### ### ### 0.0
2008-Nov-26 Wed 3.26 3.26 3.21 3.25 ### ### 0.2
2008-Nov-25 Tue ### 3.43 3.26 ### 75,589 252,845 ### ### 0.0
2008-Nov-24 Mon 3.22 3.24 3.2 3.23 ### ### ###
2008-Nov-21 Fri ### 3.42 ### 3.26 104,159 ### 85.9 85.9 0.2
2008-Nov-20 Thu 3.45 3.45 ### ### 136,945 ### 36.2 36.2 0.0
2008-Nov-19 Wed 3.7 3.7 3.59 ### 58,876 ### ### ### 0.0
2008-Nov-18 Tue 3.75 3.77 ### ### ### ### 0.0
2008-Nov-17 Mon ### ### 3.75 3.76 11,179 ### ### ### 0.3
2008-Nov-14 Fri ### 3.88 ### 3.88 ### ### 0.3
2008-Nov-13 Thu ### ### ### ### 17,158 0 ### ### 0.0
2008-Nov-12 Wed ### ### ### 3.7 ### ### 0.3
2008-Nov-11 Tue ### ### 3.81 ### 63,571 ### 40.9 40.9 0.0
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri ### 4.24 ### ### ### ### 0.0
2008-Nov-06 Thu 4.24 4.24 ### ### 8,673 18,386 35.3 35.3 0.0
2008-Nov-05 Wed 4.22 4.28 4.22 4.24 503,287 ### ### ### 0.3
2008-Nov-04 Tue 4.21 ### 4.21 4.25 70.0 70.0 ###
2008-Nov-03 Mon ### 4.25 ### 4.2 ### ### ###
2008-Oct-31 Fri ### ### ### ### ### ### 0.0
2008-Oct-30 Thu 4.25 4.29 ### ### 42,149 ### ### ### 0.0
2008-Oct-29 Wed 4.28 ### 4.28 ### 110,125 ### 79.2 79.2 0.0
2008-Oct-28 Tue 4.27 4.28 4.24 4.27 78.3 78.3 ###
2008-Oct-27 Mon ### ### ### ### 85.6 85.6 0.0
2008-Oct-24 Fri ### 4.4 ### ### 117,050 ### ### ### 0.0
2008-Oct-23 Thu ### 4.45 4.28 4.45 ### ### 0.3
2008-Oct-22 Wed 4.43 4.45 4.4 4.41 26,171 ### ### ### ###
2008-Oct-21 Tue 4.42 4.5 4.42 4.45 69.4 69.4 0.3
2008-Oct-20 Mon 4.45 4.55 4.42 4.45 ### ### 0.3
2008-Oct-17 Fri 4.59 4.59 4.42 4.5 41.4 41.4 ###
2008-Oct-16 Thu 4.46 4.46 ### 4.45 ### ### 0.3
2008-Oct-15 Wed 4.5 4.7 4.5 ### 236,956 ### ### ### 0.0
2008-Oct-14 Tue 4.55 4.74 4.45 4.5 29.5 29.5 ###
2008-Oct-13 Mon 4.54 ### 4.4 4.54 194,527 427,959 62.9 62.9 0.3
2008-Oct-10 Fri 4.58 ### 4.5 4.52 4,204,627 ### 56.2 56.2 0.3
2008-Oct-09 Thu ### ### 4.56 ### ### ### 0.0
2008-Oct-08 Wed ### 4.71 ### ### 374,428 881,777 ### ### 0.0
2008-Oct-07 Tue 4.7 4.75 ### 4.71 286,281 ### 63.2 63.2 ###
2008-Oct-06 Mon ### 4.74 ### 4.7 102,646 243,271 89.4 89.4 0.3
2008-Oct-03 Fri 4.7 4.73 ### 4.7 ### ### 0.3
2008-Oct-02 Thu ### 4.76 ### 4.7 ### ### 0.3
2008-Oct-01 Wed ### ### ### ### ### ### 0.0
2008-Sep-30 Tue ### 4.74 4.49 4.51 1,846,356 ### 16.3 16.3 0.3
2008-Sep-29 Mon 4.7 4.75 ### 4.7 83.0 83.0 0.3
2008-Sep-26 Fri 4.71 4.72 ### 4.7 ### ### 0.3
2008-Sep-25 Thu 4.8 4.8 4.7 4.71 234,942 1,115,974 ### ### ###
2008-Sep-24 Wed ### 4.83 ### 4.82 173,446 418,872 87.6 87.6 0.3
2008-Sep-23 Tue 4.55 4.57 4.5 4.55 119,722 ### ### ### 0.3
2008-Sep-22 Mon 4.7 ### ### 4.81 197,987 0 84.3 84.3 ###
2008-Sep-19 Fri ### 4.7 4.55 ### 2,891,174 13,371,679 ### ### 0.0
2008-Sep-18 Thu ### 4.86 4.59 ### ### ### 0.0
2008-Sep-17 Wed 4.7 4.76 ### 4.75 ### ### ###
2008-Sep-16 Tue 4.7 4.82 ### 4.75 73.6 73.6 ###
2008-Sep-15 Mon ### ### ### 4.82 ### ### 0.3
2008-Sep-12 Fri 4.83 ### 4.82 ### 175,142 ### 81.8 81.8 0.0
2008-Sep-11 Thu 4.83 ### 4.81 4.89 346,722 ### ### ### ###
2008-Sep-10 Wed 4.82 ### 4.82 4.86 254,624 613,643 ### ### 0.3
2008-Sep-09 Tue ### ### 4.82 4.85 191,285 ### ### ### ###
2008-Sep-08 Mon ### ### 4.8 ### 137,947 331,072 ### ### 0.0
2008-Sep-05 Fri ### ### ### ### ### ### 0.0
2008-Sep-04 Thu 5.4 5.4 5.27 5.27 27.7 27.7 ###
2008-Sep-03 Wed 5.5 ### 5.24 5.5 75.5 75.5 0.4
2008-Sep-02 Tue 5.5 ### ### 5.51 193,844 0 68.6 68.6 ###
2008-Sep-01 Mon 5.7 5.73 5.57 5.57 16.0 16.0 0.4
2008-Aug-29 Fri ### 5.8 ### 5.7 82,459 ### 90.2 90.2 0.4
2008-Aug-28 Thu ### 5.48 5.25 5.4 807,376 4,331,572 72.1 72.1 0.4
2008-Aug-27 Wed 5.24 ### ### ### 84.4 84.4 0.0
2008-Aug-26 Tue 5.42 5.42 ### ### ### ### 0.0
2008-Aug-25 Mon 5.43 ### ### ### 257,885 0 ### ### 0.0
2008-Aug-22 Fri ### ### 5.79 5.79 ### ### ###
2008-Aug-21 Thu ### ### ### ### 0 0.0
2008-Aug-20 Wed ### ### ### ### 28.0 28.0 0.0
2008-Aug-19 Tue ### ### 5.5 5.5 ### ### 0.4
2008-Aug-18 Mon 5.59 5.7 5.59 5.7 ### ### 0.4
2008-Aug-15 Fri ### 5.59 ### 5.59 ### ### ###
2008-Aug-14 Thu 5.5 ### ### ### 26,672 0 15.4 15.4 0.0
2008-Aug-13 Wed 5.81 5.81 ### ### 9,189 ### 19.0 19.0 0.0
2008-Aug-12 Tue ### ### ### ### ### ### 0.0
2008-Aug-11 Mon ### ### ### ### 2,487 0 ### ### 0.0
2008-Aug-08 Fri ### ### ### ### 24.6 24.6 0.0
2008-Aug-07 Thu ### ### ### ### 70.6 70.6 0.0
2008-Aug-06 Wed 7 7 7 7 0 0.5
2008-Aug-05 Tue 0 0 0 0 0 0.0
2008-Aug-04 Mon 7 7 7 7 ### ### 0.5
2008-Aug-01 Fri ### ### ### ### ### ### 0.0
2008-Jul-31 Thu ### ### ### ### 26.2 26.2 0.0
2008-Jul-30 Wed ### ### ### ### ### ### 0.0
2008-Jul-29 Tue 0 0 0 0 0 0.0
2008-Jul-28 Mon ### ### ### ### 78.9 78.9 0.0
2008-Jul-25 Fri ### ### ### ### 76.0 76.0 0.0
2008-Jul-24 Thu 0 0 0 0 0 0.0
2008-Jul-23 Wed ### ### ### ### 6,925 0 ### ### 0.0
2008-Jul-22 Tue ### ### ### ### ### ### 0.0
2008-Jul-21 Mon ### ### ### ### ### ### 0.0
2008-Jul-18 Fri 7 ### 7 ### 78.7 78.7 0.0
2008-Jul-17 Thu ### ### ### ### 69.9 69.9 0.0
2008-Jul-16 Wed ### ### ### ### 23,321 0 22.4 22.4 0.0
2008-Jul-15 Tue ### ### ### ### 3,551 0 47.9 47.9 0.0
2008-Jul-14 Mon ### ### ### ### 4,329 0 78.0 78.0 0.0
2008-Jul-11 Fri ### 7.25 ### 7.25 57,140 ### 78.1 78.1 0.5
2008-Jul-10 Thu ### ### ### ### 21,354 0 73.4 73.4 0.0
2008-Jul-09 Wed 7.5 7.5 ### ### 35,655 ### 14.5 14.5 0.0
2008-Jul-08 Tue 7.2 7.2 ### ### 41.7 41.7 0.0
2008-Jul-07 Mon 0 0 0 0 0 0.0
2008-Jul-04 Fri 7.7 7.7 7.7 7.7 70 ### 66.6 66.6 0.6
2008-Jul-03 Thu 0 0 0 0 0 0.0
2008-Jul-02 Wed 7.7 7.7 7.7 7.7 0 0.6
2008-Jul-01 Tue 7.7 7.7 7.7 7.7 676 ### 72.7 72.7 0.6
2008-Jun-30 Mon 7.7 7.7 7.7 7.7 ### ### 0.6
2008-Jun-27 Fri 7.7 7.7 7.7 7.7 ### ### 0.6
2008-Jun-26 Thu 7.5 7.5 7.5 7.5 63.9 63.9 0.5
2008-Jun-25 Wed 7.4 7.5 7.4 7.5 108,626 ### 76.8 76.8 0.5
2008-Jun-24 Tue 7.5 7.5 7.4 7.4 31.5 31.5 0.5
2008-Jun-23 Mon 7.45 7.45 7.45 7.45 73.4 73.4 0.5
2008-Jun-20 Fri 7.45 7.5 7.45 7.5 ### ### 0.5
2008-Jun-19 Thu 7.45 7.45 7.45 7.45 72.2 72.2 0.5
2008-Jun-18 Wed 7.5 7.5 7.5 7.5 0 0.5
2008-Jun-17 Tue 7.51 ### 7.45 7.5 131,058 ### 33.7 33.7 0.5
2008-Jun-16 Mon 7.51 7.51 7.51 7.51 0 ###
2008-Jun-13 Fri 7.51 7.52 7.51 7.51 34,420 ### 72.2 72.2 ###
2008-Jun-12 Thu 7.51 ### 7.51 ### ### ### 0.0
2008-Jun-11 Wed ### ### 7.41 7.52 48,956 181,381 33.6 33.6 0.5
2008-Jun-10 Tue 7.82 7.82 7.8 7.8 42 328 ### ### 0.6
2008-Jun-06 Fri 7.82 7.82 7.82 7.82 72.2 72.2 0.6
2008-Jun-05 Thu 7.84 7.84 7.84 7.84 0 0.6
2008-Jun-04 Wed 7.8 7.84 7.8 7.84 75.2 75.2 0.6
2008-Jun-03 Tue 7.8 7.8 7.8 7.8 24 187 ### ### 0.6
2008-Jun-02 Mon 7.83 7.83 7.8 7.8 ### ### 0.6
2008-May-30 Fri ### 7.83 7.56 7.83 ### ### ###
2008-May-29 Thu 7.8 7.8 7.8 7.8 0 0.6
2008-May-28 Wed 7.49 7.8 7.49 7.8 12,089 92,420 91.2 91.2 0.6
2008-May-27 Tue ### ### ### ### ### ### 0.0
2008-May-26 Mon ### ### ### ### ### ### 0.0
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu 7.52 7.52 7.52 7.52 5,157 38,780 65.3 65.3 0.5
2008-May-21 Wed 7.83 7.83 7.54 7.54 ### ### 0.5
2008-May-20 Tue 7.75 7.75 7.75 7.75 ### ### ###
2008-May-19 Mon 7.74 7.74 7.73 7.73 ### ### 0.6
2008-May-16 Fri 7.78 7.79 7.73 7.74 29.8 29.8 0.6
2008-May-15 Thu 7.78 7.8 7.78 7.8 66,372 ### ### ### 0.6
2008-May-14 Wed 7.8 7.8 7.78 7.78 43,356 337,743 ### ### 0.6
2008-May-13 Tue 7.85 7.85 ### 7.74 47,323 185,742 27.3 27.3 0.6
2008-May-12 Mon ### ### ### ### 0 0.0
2008-May-09 Fri ### ### ### ### 5,625 0 82.5 82.5 0.0
2008-May-08 Thu ### ### ### ### 325 0 62.5 62.5 0.0
2008-May-07 Wed ### ### ### ### ### ### 0.0
2008-May-06 Tue 7.71 7.77 ### ### 29.7 29.7 0.0
2008-May-05 Mon 7.7 7.7 7.7 7.7 0 0.6
2008-May-02 Fri 7.7 7.7 7.7 7.7 0 0.6
2008-May-01 Thu 7.7 7.7 7.7 7.7 67.3 67.3 0.6
2008-Apr-30 Wed 7.71 7.71 7.7 7.7 30.5 30.5 0.6
2008-Apr-29 Tue 7.8 7.8 7.8 7.8 0 0.6
2008-Apr-28 Mon 7.81 7.81 7.8 7.8 37.0 37.0 0.6
2008-Apr-24 Thu 7.81 7.81 7.81 7.81 0 0.6
2008-Apr-23 Wed 7.78 7.81 ### 7.81 12,550 ### 68.4 68.4 0.6
2008-Apr-22 Tue 7.8 7.8 ### ### 386 ### ### ### 0.0
2008-Apr-21 Mon 7.89 7.89 7.85 7.85 30.8 30.8 ###
2008-Apr-18 Fri 7.85 7.85 7.85 7.85 0 ###
2008-Apr-17 Thu 7.56 ### 7.55 7.85 40,371 ### ### ### ###
2008-Apr-16 Wed ### 7.79 7.48 7.56 92,985 709,940 ### ### 0.5
2008-Apr-15 Tue ### ### 7.51 ### 35,758 134,271 65.5 65.5 0.0
2008-Apr-14 Mon 7.8 7.8 7.8 7.8 0 0.6
2008-Apr-11 Fri 7.8 7.8 7.8 7.8 71.0 71.0 0.6
2008-Apr-10 Thu 7.75 7.8 7.7 7.71 41,172 319,083 ### ### ###
2008-Apr-09 Wed ### ### ### ### 0 0.0
2008-Apr-08 Tue ### ### 7.55 ### 1,049,656 3,962,451 11.9 11.9 0.0
2008-Apr-07 Mon 7.8 7.8 7.8 7.8 66.7 66.7 0.6
2008-Apr-04 Fri ### ### ### ### 61.1 61.1 0.0
2008-Apr-03 Thu 8 ### ### ### 73.3 73.3 0.0
2008-Apr-02 Wed 8 8 ### ### ### ### 0.0
2008-Apr-01 Tue ### ### ### ### ### ### 0.0
2008-Mar-31 Mon 7.25 ### 7 ### 96.2 96.2 0.0
2008-Mar-28 Fri ### ### ### ### 3 0 ### ### 0.0
2008-Mar-27 Thu ### ### ### ### 61.8 61.8 0.0
2008-Mar-26 Wed 7.85 ### 7.85 ### 5,975 23,451 ### ### 0.0
2008-Mar-25 Tue ### ### ### ### 66.6 66.6 0.0
2008-Mar-20 Thu ### ### ### ### 5 0 73.5 73.5 0.0
2008-Mar-19 Wed 7.7 7.74 ### ### 33.0 33.0 0.0
2008-Mar-18 Tue 7.7 7.7 7.7 7.7 1,250 9,625 ### ### 0.6
2008-Mar-17 Mon 7.8 7.8 7.8 7.8 0 0.6
2008-Mar-14 Fri 7.8 7.8 7.8 7.8 0 0.6
2008-Mar-13 Thu 7.8 7.8 7.8 7.8 110,757 ### 77.5 77.5 0.6
2008-Mar-12 Wed 7.7 7.7 7.7 7.7 ### ### 0.6
2008-Mar-11 Tue 7.7 8 7.7 7.7 3,653 28,676 76.9 76.9 0.6
2008-Mar-10 Mon 7.7 7.7 7.7 7.7 0 0.6
2008-Mar-07 Fri 7.7 7.7 7.7 7.7 76.3 76.3 0.6
2008-Mar-06 Thu 7.7 7.7 7.7 7.7 340 ### ### ### 0.6
2008-Mar-05 Wed 7.7 7.7 7.7 7.7 75.2 75.2 0.6
2008-Mar-04 Tue 8 8 8 8 0 ###
2008-Mar-03 Mon 8 8 7.8 8 10,170 80,343 ### ### ###
2008-Feb-29 Fri 8 ### 8 8 ### ### ###
2008-Feb-28 Thu ### ### ### ### 70.8 70.8 0.0
2008-Feb-27 Wed 8 ### 8 ### ### ### 0.0
2008-Feb-26 Tue 8 8 8 8 ### ### ###
2008-Feb-25 Mon ### ### ### ### ### ### 0.0
2008-Feb-22 Fri ### ### ### ### 0 0.0
2008-Feb-21 Thu ### ### ### ### 0 0.0
2008-Feb-20 Wed ### ### ### ### 0 0.0
2008-Feb-19 Tue ### ### ### ### 0 0.0
2008-Feb-18 Mon ### ### ### ### 74.6 74.6 0.0
2008-Feb-15 Fri ### ### ### ### 0 0.0
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed 0 0 0 0 0 0.0
2008-Feb-12 Tue ### ### ### ### 75.7 75.7 0.0
2008-Feb-11 Mon 0 0 0 0 0 0.0
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu ### ### ### ### ### ### 0.0
2008-Feb-06 Wed 8.25 8.25 8.25 8.25 74.3 74.3 ###
2008-Feb-05 Tue 8 8.25 8 8.25 ### ### ###
2008-Feb-04 Mon 8.25 8.25 8.25 8.25 70.4 70.4 ###
2008-Feb-01 Fri 8.28 8.28 8.25 8.25 ### ### ###
2008-Jan-31 Thu 8.2 8.2 8.2 8.2 67.6 67.6 0.6
2008-Jan-30 Wed 8.2 8.2 8.2 8.2 ### ### 0.6
2008-Jan-29 Tue 0 0 0 0 0 0.0
2008-Jan-25 Fri ### 8.2 8 8.2 60.0 60.0 0.6
2008-Jan-24 Thu 8.2 8.2 ### ### 4,726 19,376 ### ### 0.0
2008-Jan-23 Wed ### 8.21 ### 8.2 67.7 67.7 0.6
2008-Jan-22 Tue 8.2 8.41 ### 8.2 1,982 ### ### ### 0.6
2008-Jan-21 Mon 8.2 ### 8.2 8.2 82.9 82.9 0.6
2008-Jan-18 Fri 8.41 8.41 8.2 8.2 ### ### 0.6
2008-Jan-17 Thu 8.25 8.25 8.25 8.25 250 ### ### ### ###
2008-Jan-16 Wed 8.5 8.5 8 8.25 27.9 27.9 ###
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon 8.5 8.5 8.5 8.5 1,750 14,875 ### ### 0.6
2008-Jan-11 Fri 8.5 8.5 8.5 8.5 80.6 80.6 0.6
2008-Jan-10 Thu 8.57 8.57 8.57 8.57 ### ### 0.6
2008-Jan-09 Wed 0 0 0 0 0 0.0
2008-Jan-08 Tue 8.59 ### 8.59 ### 76.2 76.2 0.0
2008-Jan-07 Mon 8.59 8.59 8.55 8.59 31,678 271,480 77.1 77.1 ###
2008-Jan-04 Fri 8.58 8.59 8.58 8.59 67.3 67.3 ###
2008-Jan-03 Thu 8.58 8.58 8.51 8.58 2,071 ### ### ### 0.6
2008-Jan-02 Wed 8.52 ### 8.52 ### 69,447 295,844 ### ### 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 657 0 66.2 66.2 0.0
2007-Dec-24 Mon 8.5 8.5 8.5 8.5 ### ### 0.6
2007-Dec-21 Fri 8.4 8.5 8.4 8.5 10,542 89,079 ### ### 0.6
2007-Dec-20 Thu ### 8.5 8 8.5 ### ### 0.6
2007-Dec-19 Wed 8.5 8.5 8.5 8.5 ### ### 0.6
2007-Dec-18 Tue 8.5 8.5 8.5 8.5 ### ### 0.6
2007-Dec-17 Mon 8.5 8.5 8.5 8.5 90.1 90.1 0.6
2007-Dec-14 Fri ### ### ### ### ### ### 0.0
2007-Dec-13 Thu 8 8.25 8 8.25 89.8 89.8 ###
2007-Dec-12 Wed 8 ### 8 8 916,280 3,665,120 ### ### ###
2007-Dec-11 Tue 0 0 0 0 0 0.0
2007-Dec-10 Mon ### ### ### ### ### ### 0.0
2007-Dec-07 Fri 0 0 0 0 0 0.0
2007-Dec-06 Thu ### ### ### ### ### ### 0.0
2007-Dec-05 Wed ### ### ### ### 68.6 68.6 0.0
2007-Dec-04 Tue 0 0 0 0 0 0.0
2007-Dec-03 Mon ### ### ### ### 69.9 69.9 0.0
2007-Nov-30 Fri ### ### 8.27 8.27 ### ### ###
2007-Nov-29 Thu 8.27 8.27 8.27 8.27 ### ### ###
2007-Nov-28 Wed 8.5 8.5 8.5 8.5 292,177 ### ### ### 0.6
2007-Nov-27 Tue 0 0 0 0 0 0.0
2007-Nov-26 Mon 8.55 8.55 8.55 8.55 ### ### ###
2007-Nov-23 Fri 0 0 0 0 0 0.0
2007-Nov-22 Thu 8.5 8.5 8.5 8.5 3,042 25,857 75.9 75.9 0.6
2007-Nov-21 Wed 0 0 0 0 0 0.0
2007-Nov-20 Tue 8.5 8.5 8.5 8.5 ### ### 0.6
2007-Nov-19 Mon 0 0 0 0 0 0.0
2007-Nov-16 Fri 8.5 8.5 8.5 8.5 ### ### 0.6
2007-Nov-15 Thu 8.5 8.5 8.5 8.5 ### ### 0.6
2007-Nov-14 Wed 8.5 8.5 8.5 8.5 ### ### 0.6
2007-Nov-13 Tue 0 0 0 0 0 0.0
2007-Nov-12 Mon 8.5 8.51 8.5 8.5 ### ### 0.6
2007-Nov-09 Fri 8.5 8.5 8.5 8.5 66.8 66.8 0.6
2007-Nov-08 Thu 0 0 0 0 0 0.0
2007-Nov-07 Wed 0 0 0 0 0 0.0
2007-Nov-06 Tue 0 0 0 0 0 0.0
2007-Nov-05 Mon 0 0 0 0 0 0.0
2007-Nov-02 Fri 0 0 0 0 0 0.0
2007-Nov-01 Thu 8.5 8.5 8.5 8.5 58.6 58.6 0.6
2007-Oct-31 Wed ### ### ### ### 1,340 0 ### ### 0.0
2007-Oct-30 Tue 8.5 8.5 8.5 8.5 ### ### 0.6
2007-Oct-29 Mon 0 0 0 0 0 0.0
2007-Oct-26 Fri 0 0 0 0 0 0.0
2007-Oct-25 Thu 0 0 0 0 0 0.0
2007-Oct-24 Wed 0 0 0 0 0 0.0
2007-Oct-23 Tue 0 0 0 0 0 0.0
2007-Oct-22 Mon 0 0 0 0 0 0.0
2007-Oct-19 Fri 0 0 0 0 0 0.0
2007-Oct-18 Thu 0 0 0 0 0 0.0
2007-Oct-17 Wed 0 0 0 0 0 0.0
2007-Oct-16 Tue 0 0 0 0 0 0.0
2007-Oct-15 Mon 0 0 0 0 0 0.0
2007-Oct-12 Fri 0 0 0 0 0 0.0
2007-Oct-11 Thu 8.5 8.5 8.5 8.5 61.1 61.1 0.6
2007-Oct-10 Wed 0 0 0 0 0 0.0
2007-Oct-09 Tue 0 0 0 0 0 0.0
2007-Oct-08 Mon 0 0 0 0 0 0.0
2007-Oct-05 Fri 0 0 0 0 0 0.0
2007-Oct-04 Thu 0 0 0 0 0 0.0
2007-Oct-03 Wed 0 0 0 0 0 0.0
2007-Oct-02 Tue 0 0 0 0 0 0.0
2007-Oct-01 Mon 0 0 0 0 0 0.0
2007-Sep-28 Fri 0 0 0 0 0 0.0
2007-Sep-27 Thu 8.55 8.55 8.5 8.5 27.0 27.0 0.6
2007-Sep-26 Wed 0 0 0 0 0 0.0
2007-Sep-25 Tue 0 0 0 0 0 0.0
2007-Sep-24 Mon 8.5 8.5 8.5 8.5 62.2 62.2 0.6
2007-Sep-21 Fri 0 0 0 0 0 0.0
2007-Sep-20 Thu 0 0 0 0 0 0.0
2007-Sep-19 Wed 0 0 0 0 0 0.0
2007-Sep-18 Tue 0 0 0 0 0 0.0
2007-Sep-17 Mon 0 0 0 0 0 0.0
2007-Sep-14 Fri 0 0 0 0 0 0.0
2007-Sep-13 Thu 0 0 0 0 0 0.0
2007-Sep-12 Wed 0 0 0 0 0 0.0
2007-Sep-11 Tue 0 0 0 0 0 0.0
2007-Sep-10 Mon 0 0 0 0 0 0.0
2007-Sep-07 Fri 0 0 0 0 0 0.0
2007-Sep-06 Thu 0 0 0 0 0 0.0
2007-Sep-05 Wed 0 0 0 0 0 0.0
2007-Sep-04 Tue 0 0 0 0 0 0.0
2007-Sep-03 Mon 0 0 0 0 0 0.0
2007-Aug-31 Fri 8.7 8.85 8.7 8.85 70.0 70.0 0.6
2007-Aug-30 Thu 0 0 0 0 0 0.0
2007-Aug-29 Wed 0 0 0 0 0 0.0
2007-Aug-28 Tue 8.7 8.7 8.7 8.7 ### ### ###
2007-Aug-27 Mon 0 0 0 0 0 0.0
2007-Aug-24 Fri 0 0 0 0 0 0.0
2007-Aug-23 Thu 8.7 8.7 8.7 8.7 60.1 60.1 ###
2007-Aug-22 Wed 0 0 0 0 0 0.0
2007-Aug-21 Tue 8.7 8.7 8.7 8.7 62.6 62.6 ###
2007-Aug-20 Mon 8.46 8.46 8.46 8.46 43 ### ### ### 0.6
2007-Aug-17 Fri 8.46 8.46 8.46 8.46 ### ### 0.6
2007-Aug-16 Thu 8.55 8.55 8.46 8.46 8,058 ### 54.6 54.6 0.6
2007-Aug-15 Wed 8.55 8.55 8.55 8.55 120 1,026 ### ### ###
2007-Aug-14 Tue ### ### ### ### 0 0.0
2007-Aug-13 Mon ### ### ### ### 0 0.0
2007-Aug-10 Fri ### ### ### ### 0 0.0
2007-Aug-09 Thu ### ### ### ### 0 0.0
2007-Aug-08 Wed 8.56 ### 8.56 ### ### ### 0.0
2007-Aug-07 Tue 8.7 8.7 8.7 8.7 0 ###
2007-Aug-06 Mon 8.7 8.7 8.7 8.7 1,147 9,978 ### ### ###
2007-Aug-03 Fri 8.72 8.72 8.72 8.72 0 0.6
2007-Aug-02 Thu 8.72 8.72 8.72 8.72 0 0.6
2007-Aug-01 Wed 8.8 8.8 8.72 8.72 ### ### 0.6
2007-Jul-31 Tue 8.8 8.8 8.8 8.8 ### ### 0.6
2007-Jul-30 Mon 8.75 8.75 8.75 8.75 0 0.6
2007-Jul-27 Fri 8.7 8.75 8.7 8.75 46 ### 69.7 69.7 0.6
2007-Jul-26 Thu ### ### ### ### 2,250 0 75.5 75.5 0.0
2007-Jul-25 Wed 8.8 8.8 8.8 8.8 66.5 66.5 0.6
2007-Jul-24 Tue ### ### ### ### 63.5 63.5 0.0
2007-Jul-23 Mon 8.8 8.8 8.8 8.8 ### ### 0.6
2007-Jul-20 Fri ### ### ### ### ### ### 0.0
2007-Jul-19 Thu 0 0 0 0 0 0.0
2007-Jul-18 Wed 0 0 0 0 0 0.0
2007-Jul-17 Tue 9 9 8.8 8.8 17.0 17.0 0.6
2007-Jul-16 Mon 8.8 8.8 8.8 8.8 69,858 614,750 ### ### 0.6
2007-Jul-13 Fri 8.8 8.81 8.8 8.81 13,489 118,770 ### ### ###
2007-Jul-12 Thu 0 0 0 0 0 0.0
2007-Jul-11 Wed ### ### ### ### 120 0 ### ### 0.0
2007-Jul-10 Tue 9.4 9.4 9.4 9.4 71.2 71.2 ###
2007-Jul-09 Mon 0 0 0 0 0 0.0
2007-Jul-06 Fri 0 0 0 0 0 0.0
2007-Jul-05 Thu 0 0 0 0 0 0.0
2007-Jul-04 Wed 8.7 8.8 8.7 8.8 15,244 133,385 79.7 79.7 0.6
2007-Jul-03 Tue ### ### 8.55 8.55 ### ### ###
2007-Jul-02 Mon 8.73 8.75 8.73 8.75 28,152 246,048 68.6 68.6 0.6
2007-Jun-29 Fri 8.74 8.74 8.73 8.73 46 ### ### ### ###
2007-Jun-28 Thu ### ### ### ### ### ### 0.0
2007-Jun-27 Wed 0 0 0 0 0 0.0
2007-Jun-26 Tue 8.75 8.75 8.75 8.75 120 1,050 ### ### 0.6
2007-Jun-25 Mon 8.75 8.75 8.75 8.75 70.6 70.6 0.6
2007-Jun-22 Fri 0 0 0 0 0 0.0
2007-Jun-21 Thu 8.8 8.8 8.8 8.8 ### ### 0.6
2007-Jun-20 Wed 8.8 8.8 8.8 8.8 ### ### 0.6
2007-Jun-19 Tue 0 0 0 0 0 0.0
2007-Jun-18 Mon 8.75 8.75 8.75 8.75 50 ### 67.5 67.5 0.6
2007-Jun-15 Fri 8.75 8.75 8.75 8.75 61,855 ### 66.0 66.0 0.6
2007-Jun-14 Thu 8.75 8.75 8.75 8.75 3,945 ### 66.9 66.9 0.6
2007-Jun-13 Wed 8.75 8.75 8.75 8.75 ### ### 0.6
2007-Jun-12 Tue 8.75 8.75 8.75 8.75 625 ### ### ### 0.6
2007-Jun-08 Fri 0 0 0 0 0 0.0
2007-Jun-07 Thu 8.75 8.75 8.75 8.75 50 ### ### ### 0.6
2007-Jun-06 Wed ### ### ### ### 68.1 68.1 0.0
2007-Jun-05 Tue ### ### ### ### 43.5 43.5 0.0
2007-Jun-04 Mon 9 ### 9 ### ### ### 0.0
2007-Jun-01 Fri 9 9 9 9 2,782 ### 62.7 62.7 0.6
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue ### ### 8.8 ### 44,855 ### ### ### 0.0
2007-May-28 Mon 0 0 0 0 0 0.0
2007-May-25 Fri 0 0 0 0 0 0.0
2007-May-24 Thu 0 0 0 0 0 0.0
2007-May-23 Wed 0 0 0 0 0 0.0
2007-May-22 Tue 0 0 0 0 0 0.0
2007-May-21 Mon 0 0 0 0 0 0.0
2007-May-18 Fri 0 0 0 0 0 0.0
2007-May-17 Thu 0 0 0 0 0 0.0
2007-May-16 Wed 0 0 0 0 0 0.0
2007-May-15 Tue 0 0 0 0 0 0.0
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 0 0 0 0 0 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue 0 0 0 0 0 0.0
2007-May-07 Mon 0 0 0 0 0 0.0
2007-May-04 Fri ### 9.5 ### 9.5 ### ### 0.7
2007-May-03 Thu 9.4 9.4 9.4 9.4 ### ### ###
2007-May-02 Wed 0 0 0 0 0 0.0
2007-May-01 Tue ### ### 9 9 39.8 39.8 0.6
2007-Apr-30 Mon ### 9 ### 9 100,745 453,352 66.3 66.3 0.6
2007-Apr-27 Fri 0 0 0 0 0 0.0
2007-Apr-26 Thu 0 0 0 0 0 0.0
2007-Apr-24 Tue ### ### ### ### 69.8 69.8 0.0
2007-Apr-23 Mon 0 0 0 0 0 0.0
2007-Apr-20 Fri ### ### ### ### ### ### 0.0
2007-Apr-19 Thu 0 0 0 0 0 0.0
2007-Apr-18 Wed 9 9 9 9 64.9 64.9 0.6
2007-Apr-17 Tue ### 9 ### 9 75.5 75.5 0.6
2007-Apr-16 Mon ### ### ### ### ### ### 0.0
2007-Apr-13 Fri 8.85 8.85 8.85 8.85 20,376 180,327 ### ### 0.6
2007-Apr-12 Thu 0 0 0 0 0 0.0
2007-Apr-11 Wed 0 0 0 0 0 0.0
2007-Apr-10 Tue 8.85 8.85 8.8 8.8 27.4 27.4 0.6
2007-Apr-05 Thu 8.8 8.89 8.8 8.8 174,225 1,541,020 ### ### 0.6
2007-Apr-04 Wed 8.7 ### 8.7 8.8 93,545 406,920 72.7 72.7 0.6
2007-Apr-03 Tue ### 9 ### 8.7 ### ### ###
2007-Apr-02 Mon 0 0 0 0 0 0.0
2007-Mar-30 Fri 0 0 0 0 0 0.0
2007-Mar-29 Thu 0 0 0 0 0 0.0
2007-Mar-28 Wed 7.77 7.8 7.77 7.8 87,589 681,880 73.5 73.5 0.6
2007-Mar-27 Tue 7.75 7.77 7.75 7.77 ### ### 0.6
2007-Mar-26 Mon 7.8 7.8 7.75 7.75 29.1 29.1 ###
2007-Mar-23 Fri 7.75 7.75 7.75 7.75 3,226 ### ### ### ###
2007-Mar-22 Thu ### 7.75 ### 7.75 31,075 ### ### ### ###
2007-Mar-21 Wed ### ### ### ### ### ### 0.0
2007-Mar-20 Tue ### ### ### ### 333,250 0 68.9 68.9 0.0
2007-Mar-19 Mon 0 0 0 0 0 0.0
2007-Mar-16 Fri 0 0 0 0 0 0.0
2007-Mar-15 Thu ### 7.45 ### 7.45 ### ### 0.5
2007-Mar-14 Wed ### ### ### ### 73.7 73.7 0.0
2007-Mar-13 Tue ### ### ### ### ### ### 0.0
2007-Mar-12 Mon 0 0 0 0 0 0.0
2007-Mar-09 Fri 0 0 0 0 0 0.0
2007-Mar-08 Thu 0 0 0 0 0 0.0
2007-Mar-07 Wed 7.2 ### 7.2 ### 10,120 ### 78.5 78.5 0.0
2007-Mar-06 Tue 7.2 ### 7.2 ### 61.7 61.7 0.0
2007-Mar-05 Mon 7.2 7.2 7.2 7.2 88.7 88.7 0.5
2007-Mar-02 Fri ### ### ### ### 88.5 88.5 0.0
2007-Mar-01 Thu 7.2 7.2 ### ### 36.0 36.0 0.0
2007-Feb-28 Wed 7 7.2 6.82 ### 25,750 ### 73.7 73.7 0.0
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon 7.25 ### 7.25 ### ### ### 0.0
2007-Feb-23 Fri 6.4 7.25 6.4 7.25 98.9 98.9 0.5
2007-Feb-22 Thu 0 0 0 0 0 0.0
2007-Feb-21 Wed ### ### ### ### 72.5 72.5 0.0
2007-Feb-20 Tue 0 0 0 0 0 0.0
2007-Feb-19 Mon 6.45 6.45 6.45 6.45 3,055 ### 66.6 66.6 ###
2007-Feb-16 Fri 6.25 6.25 6.25 6.25 69.8 69.8 ###
2007-Feb-15 Thu 6.4 6.4 6.4 6.4 69.0 69.0 0.5
2007-Feb-14 Wed 6.4 6.4 6.4 6.4 67.0 67.0 0.5
2007-Feb-13 Tue ### ### ### ### 75.0 75.0 0.0
2007-Feb-12 Mon 6.25 ### 6.25 ### 75.9 75.9 0.0
2007-Feb-09 Fri 6.25 6.25 6.25 6.25 ### ### ###
2007-Feb-08 Thu 0 0 0 0 0 0.0
2007-Feb-07 Wed 6.2 6.2 6.2 6.2 71.3 71.3 0.4
2007-Feb-06 Tue ### ### ### ### 76.1 76.1 0.0
2007-Feb-05 Mon ### ### ### ### 72.1 72.1 0.0
2007-Feb-02 Fri ### ### ### ### 65.7 65.7 0.0
2007-Feb-01 Thu 0 0 0 0 0 0.0
2007-Jan-31 Wed ### 6 ### 6 71.6 71.6 0.4
2007-Jan-30 Tue ### 6 ### 6 ### ### 0.4
2007-Jan-29 Mon ### 6 ### 6 ### ### 0.4
2007-Jan-25 Thu 6 6 6 6 ### ### 0.4
2007-Jan-24 Wed ### 6 ### 6 76.4 76.4 0.4
2007-Jan-23 Tue 6 6 6 6 ### ### 0.4
2007-Jan-22 Mon 5.85 ### 5.85 6 35,348 ### ### ### 0.4
2007-Jan-19 Fri ### ### 5.85 5.85 ### ### 0.4
2007-Jan-18 Thu 5.85 ### 5.85 5.85 68.4 68.4 0.4
2007-Jan-17 Wed 5.86 5.86 5.85 5.85 39.0 39.0 0.4
2007-Jan-16 Tue 0 0 0 0 0 0.0
2007-Jan-15 Mon 5.85 5.85 5.85 5.85 ### ### 0.4
2007-Jan-12 Fri 5.85 5.85 5.85 5.85 3,181 ### ### ### 0.4
2007-Jan-11 Thu 5.85 5.85 5.85 5.85 8,550 ### ### ### 0.4
2007-Jan-10 Wed 5.82 5.85 5.82 5.85 79.2 79.2 0.4
2007-Jan-09 Tue 5.85 5.85 5.85 5.85 65.6 65.6 0.4
2007-Jan-08 Mon 5.85 5.85 5.75 5.75 ### ### ###
2007-Jan-05 Fri 5.85 5.85 5.85 5.85 8,540 49,959 69.0 69.0 0.4
2007-Jan-04 Thu 0 0 0 0 0 0.0
2007-Jan-03 Wed 0 0 0 0 0 0.0
2007-Jan-02 Tue 0 0 0 0 0 0.0
2006-Dec-29 Fri 0 0 0 0 0 0.0
2006-Dec-28 Thu 0 0 0 0 0 0.0
2006-Dec-27 Wed 5.72 5.72 5.72 5.72 3,924 22,445 61.1 61.1 0.4
2006-Dec-22 Fri 5.7 5.7 5.7 5.7 61,475 ### ### ### 0.4
2006-Dec-21 Thu 5.7 5.7 5.7 5.7 9,876 ### ### ### 0.4
2006-Dec-20 Wed 5.71 5.8 5.71 5.8 79.8 79.8 0.4
2006-Dec-19 Tue 5.79 5.79 5.79 5.79 70.7 70.7 ###
2006-Dec-18 Mon 0 0 0 0 0 0.0
2006-Dec-15 Fri 5.7 5.7 5.7 5.7 15,442 ### ### ### 0.4
2006-Dec-14 Thu ### 5.7 ### 5.7 19,558 55,740 ### ### 0.4
2006-Dec-13 Wed 5.55 5.55 5.55 5.55 ### ### ###
2006-Dec-12 Tue 0 0 0 0 0 0.0
2006-Dec-11 Mon 0 0 0 0 0 0.0
2006-Dec-08 Fri 5.55 5.75 5.55 5.75 588 3,322 ### ### ###
2006-Dec-07 Thu ### ### ### ### 68.2 68.2 0.0
2006-Dec-06 Wed 0 0 0 0 0 0.0
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon 0 0 0 0 0 0.0
2006-Dec-01 Fri ### ### ### ### 28,420 0 72.1 72.1 0.0
2006-Nov-30 Thu ### ### ### ### ### ### 0.0
2006-Nov-29 Wed 0 0 0 0 0 0.0
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri 0 0 0 0 0 0.0
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed 0 0 0 0 0 0.0
2006-Nov-21 Tue ### ### ### ### 26,378 0 64.5 64.5 0.0
2006-Nov-20 Mon 0 0 0 0 0 0.0
2006-Nov-17 Fri 5.55 ### 5.22 ### 7,158 18,682 ### ### 0.0
2006-Nov-16 Thu 5.57 5.57 5.44 5.44 19.8 19.8 0.4
2006-Nov-15 Wed 0 0 0 0 0 0.0
2006-Nov-14 Tue 0 0 0 0 0 0.0
2006-Nov-13 Mon 6 6 6 6 527 ### ### ### 0.4
2006-Nov-10 Fri 5.89 6 5.89 6 14,647 87,076 78.1 78.1 0.4
2006-Nov-09 Thu 0 0 0 0 0 0.0
2006-Nov-08 Wed 0 0 0 0 0 0.0
2006-Nov-07 Tue ### ### ### ### 68.1 68.1 0.0
2006-Nov-06 Mon ### ### ### ### 140,847 0 66.5 66.5 0.0
2006-Nov-03 Fri 0 0 0 0 0 0.0
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed 5.83 5.83 5.83 5.83 8,879 ### ### ### ###
2006-Oct-31 Tue 0 0 0 0 0 0.0
2006-Oct-30 Mon 5.7 5.7 5.7 5.7 ### ### 0.4
2006-Oct-27 Fri 5.7 5.7 5.5 5.5 9.9 9.9 0.4
2006-Oct-26 Thu 5.7 5.7 5.7 5.7 65.2 65.2 0.4
2006-Oct-25 Wed ### ### ### ### 65.6 65.6 0.0
2006-Oct-24 Tue 5.84 5.86 5.84 5.86 ### ### 0.4
2006-Oct-23 Mon 0 0 0 0 0 0.0
2006-Oct-20 Fri 5.86 5.86 5.86 5.86 66.8 66.8 0.4
2006-Oct-19 Thu 6 6 5.5 5.5 1.9 1.9 0.4
2006-Oct-18 Wed ### 6 ### 6 ### ### 0.4
2006-Oct-17 Tue ### ### ### ### ### ### 0.0
2006-Oct-16 Mon 0 0 0 0 0 0.0
2006-Oct-13 Fri ### ### ### ### 67.1 67.1 0.0
2006-Oct-12 Thu 6 ### 6 ### 11,223 ### 69.0 69.0 0.0
2006-Oct-11 Wed 0 0 0 0 0 0.0
2006-Oct-10 Tue 0 0 0 0 0 0.0
2006-Oct-09 Mon 0 0 0 0 0 0.0
2006-Oct-06 Fri 0 0 0 0 0 0.0
2006-Oct-05 Thu 0 0 0 0 0 0.0
2006-Oct-04 Wed 0 0 0 0 0 0.0
2006-Oct-03 Tue 0 0 0 0 0 0.0
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri 0 0 0 0 0 0.0
2006-Sep-28 Thu 0 0 0 0 0 0.0
2006-Sep-27 Wed ### ### ### ### 221,579 0 94.4 94.4 0.0
2006-Sep-26 Tue 0 0 0 0 0 0.0
2006-Sep-25 Mon ### 6.25 ### ### 6,155 ### 74.5 74.5 0.0
2006-Sep-22 Fri 0 0 0 0 0 0.0
2006-Sep-21 Thu ### 6.5 ### 6.48 22,428 ### 84.4 84.4 0.5
2006-Sep-20 Wed 0 0 0 0 0 0.0
2006-Sep-19 Tue ### 6.5 ### 6.5 89.7 89.7 0.5
2006-Sep-18 Mon 6.5 6.5 6.4 6.4 10,474 67,557 ### ### 0.5
2006-Sep-15 Fri 6.4 6.5 6.4 6.5 80.3 80.3 0.5
2006-Sep-14 Thu 0 0 0 0 0 0.0
2006-Sep-13 Wed ### 6.25 ### 6.25 ### ### ###
2006-Sep-12 Tue ### ### ### ### 151,585 0 ### ### 0.0
2006-Sep-11 Mon ### 6 ### ### 110,250 330,750 ### ### 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu 6 6 6 6 65.2 65.2 0.4
2006-Sep-06 Wed 0 0 0 0 0 0.0
2006-Sep-05 Tue 0 0 0 0 0 0.0
2006-Sep-04 Mon ### ### ### ### 67.6 67.6 0.0
2006-Sep-01 Fri ### ### ### ### 69.1 69.1 0.0
2006-Aug-31 Thu ### 6 ### 6 ### ### 0.4
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue 6 6 6 6 66.5 66.5 0.4
2006-Aug-28 Mon ### ### ### ### 73.1 73.1 0.0
2006-Aug-25 Fri 5.7 ### 5.7 ### 121,650 ### 95.1 95.1 0.0
2006-Aug-24 Thu 5.76 5.76 5.4 5.52 ### ### 0.4
2006-Aug-23 Wed ### ### 5.77 5.77 12.6 12.6 0.4
2006-Aug-22 Tue ### ### 6 6 ### ### 0.4
2006-Aug-21 Mon 6.2 6.2 ### ### 31.5 31.5 0.0
2006-Aug-18 Fri ### 6.4 ### 6.21 272,046 870,547 80.0 80.0 ###
2006-Aug-17 Thu ### 5.7 ### 5.7 ### ### 0.4
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue 4.7 4.7 4.7 4.7 77.8 77.8 0.3
2006-Aug-14 Mon ### ### ### ### 70.7 70.7 0.0
2006-Aug-11 Fri ### ### ### ### 82.3 82.3 0.0
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed 0 0 0 0 0 0.0
2006-Aug-08 Tue ### ### ### ### 19,228 0 ### ### 0.0
2006-Aug-07 Mon 0 0 0 0 0 0.0
2006-Aug-04 Fri ### ### ### ### 37.4 37.4 0.0
2006-Aug-03 Thu 0 0 0 0 0 0.0
2006-Aug-02 Wed ### ### ### ### ### ### 0.0
2006-Aug-01 Tue 4.75 4.75 4.75 4.75 ### ### ###
2006-Jul-31 Mon 4.75 4.76 4.75 4.76 ### ### ###
2006-Jul-28 Fri 0 0 0 0 0 0.0
2006-Jul-27 Thu 0 0 0 0 0 0.0
2006-Jul-26 Wed 4.72 4.72 4.72 4.72 ### ### 0.3
2006-Jul-25 Tue 0 0 0 0 0 0.0
2006-Jul-24 Mon 0 0 0 0 0 0.0
2006-Jul-21 Fri 0 0 0 0 0 0.0
2006-Jul-20 Thu 0 0 0 0 0 0.0
2006-Jul-19 Wed 0 0 0 0 0 0.0
2006-Jul-18 Tue 0 0 0 0 0 0.0
2006-Jul-17 Mon 4.72 4.8 4.72 4.8 5,480 26,084 85.4 85.4 0.3
2006-Jul-14 Fri 4.8 4.8 4.8 4.8 78.2 78.2 0.3
2006-Jul-13 Thu 4.8 4.8 4.8 4.8 ### ### 0.3
2006-Jul-12 Wed 5 5 5 5 ### ### 0.4
2006-Jul-11 Tue 0 0 0 0 0 0.0
2006-Jul-10 Mon 4.87 4.88 4.8 4.8 ### ### 0.3
2006-Jul-07 Fri 0 0 0 0 0 0.0
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed ### ### ### ### 65.2 65.2 0.0
2006-Jul-04 Tue ### ### ### ### 67.8 67.8 0.0
2006-Jul-03 Mon 0 0 0 0 0 0.0
2006-Jun-30 Fri 4.75 4.75 4.75 4.75 62.0 62.0 ###
2006-Jun-27 Tue 0 0 0 0 0 0.0
2006-Jun-26 Mon 0 0 0 0 0 0.0
2006-Jun-23 Fri 0 0 0 0 0 0.0
2006-Jun-22 Thu 0 0 0 0 0 0.0
2006-Jun-21 Wed 4.88 4.88 4.88 4.88 70.7 70.7 0.3
2006-Jun-20 Tue 4.8 ### 4.8 4.88 ### ### 0.3
2006-Jun-19 Mon 0 0 0 0 0 0.0
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 0 0 0 0 0 0.0
2006-Jun-13 Tue 0 0 0 0 0 0.0
2006-Jun-09 Fri 4.85 4.85 4.85 4.85 1,750 8,487 70.0 70.0 ###
2006-Jun-08 Thu 4.8 4.8 4.8 4.8 84.9 84.9 0.3
2006-Jun-07 Wed 4.8 4.85 4.8 4.85 18,742 ### ### ### ###
2006-Jun-06 Tue 4.85 ### 4.85 ### ### ### 0.0
2006-Jun-05 Mon 4.85 ### 4.85 ### 8,149 ### 77.0 77.0 0.0
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 4.85 4.89 4.85 4.85 24,251 ### 68.7 68.7 ###
2006-May-30 Tue 4.85 4.85 4.85 4.85 ### ### ###
2006-May-29 Mon 4.84 4.85 4.84 4.85 4,550 22,044 ### ### ###
2006-May-26 Fri 4.84 4.84 4.84 4.84 650 3,146 ### ### 0.3
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed 0 0 0 0 0 0.0
2006-May-23 Tue 4.89 ### 4.89 ### ### ### 0.0
2006-May-22 Mon ### ### ### ### 57.0 57.0 0.0
2006-May-19 Fri 0 0 0 0 0 0.0
2006-May-18 Thu 4.7 4.7 4.7 4.7 27,628 129,851 ### ### 0.3
2006-May-17 Wed 4.7 4.7 4.7 4.7 ### ### 0.3
2006-May-16 Tue ### 4.7 ### 4.7 88.3 88.3 0.3
2006-May-15 Mon 4.51 4.51 4.51 4.51 9,825 ### ### ### 0.3
2006-May-12 Fri 0 0 0 0 0 0.0
2006-May-11 Thu 4.5 4.5 4.5 4.5 68.3 68.3 ###
2006-May-10 Wed 4.5 4.5 4.5 4.5 68.6 68.6 ###
2006-May-09 Tue 4.56 ### 4.56 ### 73.3 73.3 0.0
2006-May-08 Mon 4.59 4.59 4.59 4.59 65.0 65.0 0.3
2006-May-05 Fri 0 0 0 0 0 0.0
2006-May-04 Thu 0 0 0 0 0 0.0
2006-May-03 Wed 4.55 4.55 4.55 4.55 68.5 68.5 0.3
2006-May-02 Tue 4.54 4.54 4.54 4.54 2,087 9,474 ### ### 0.3
2006-May-01 Mon 0 0 0 0 0 0.0
2006-Apr-28 Fri 0 0 0 0 0 0.0
2006-Apr-27 Thu 4.54 4.59 4.54 4.59 80.5 80.5 0.3
2006-Apr-26 Wed 4.54 4.54 4.54 4.54 5,650 25,651 ### ### 0.3
2006-Apr-24 Mon 0 0 0 0 0 0.0
2006-Apr-21 Fri 0 0 0 0 0 0.0
2006-Apr-20 Thu 0 0 0 0 0 0.0
2006-Apr-19 Wed 0 0 0 0 0 0.0
2006-Apr-18 Tue 4.54 4.54 4.41 4.54 64.5 64.5 0.3
2006-Apr-13 Thu 4.55 4.55 4.55 4.55 71.4 71.4 0.3
2006-Apr-11 Tue 4.5 ### 4.5 ### 83.3 83.3 0.0
2006-Apr-10 Mon ### ### 4.55 4.55 ### ### 0.3
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu 4.4 4.5 4.4 4.5 13,070 ### ### ### ###
2006-Apr-05 Wed 0 0 0 0 0 0.0
2006-Apr-04 Tue 0 0 0 0 0 0.0
2006-Apr-03 Mon 0 0 0 0 0 0.0
2006-Mar-31 Fri 4.45 4.45 4.45 4.45 60.5 60.5 0.3
2006-Mar-30 Thu ### ### ### ### ### ### 0.0
2006-Mar-29 Wed 4.2 ### 4.2 ### ### ### 0.0
2006-Mar-28 Tue 0 0 0 0 0 0.0
2006-Mar-27 Mon 0 0 0 0 0 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 4.44 4.44 4.44 4.44 ### ### 0.3
2006-Mar-21 Tue 0 0 0 0 0 0.0
2006-Mar-20 Mon 0 0 0 0 0 0.0
2006-Mar-17 Fri 4.54 4.54 4.54 4.54 68.2 68.2 0.3
2006-Mar-16 Thu 4.48 4.48 4.48 4.48 ### ### ###
2006-Mar-15 Wed 4.48 4.48 4.48 4.48 69.0 69.0 ###
2006-Mar-14 Tue 4.59 4.59 4.5 4.5 49,050 ### 17.2 17.2 ###
2006-Mar-13 Mon ### 4.5 ### 4.5 34,953 78,644 93.4 93.4 ###
2006-Mar-10 Fri 0 0 0 0 0 0.0
2006-Mar-09 Thu 0 0 0 0 0 0.0
2006-Mar-08 Wed 0 0 0 0 0 0.0
2006-Mar-07 Tue 0 0 0 0 0 0.0
2006-Mar-06 Mon 0 0 0 0 0 0.0
2006-Mar-03 Fri 0 0 0 0 0 0.0
2006-Mar-02 Thu 0 0 0 0 0 0.0
2006-Mar-01 Wed 4.25 4.25 4.25 4.25 ### ### ###
2006-Feb-28 Tue ### ### ### ### 450 0 ### ### 0.0
2006-Feb-27 Mon 0 0 0 0 0 0.0
2006-Feb-24 Fri 0 0 0 0 0 0.0
2006-Feb-23 Thu 0 0 0 0 0 0.0
2006-Feb-22 Wed ### ### ### ### 66.5 66.5 0.0
2006-Feb-21 Tue 0 0 0 0 0 0.0
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri 0 0 0 0 0 0.0
2006-Feb-16 Thu ### ### ### ### 29.2 29.2 0.0
2006-Feb-15 Wed 4.2 4.2 4.2 4.2 74.1 74.1 ###
2006-Feb-14 Tue 0 0 0 0 0 0.0
2006-Feb-13 Mon 4.26 4.26 4.2 4.23 72,875 ### ### ### 0.3
2006-Feb-10 Fri 0 0 0 0 0 0.0
2006-Feb-09 Thu 0 0 0 0 0 0.0
2006-Feb-08 Wed ### ### 4.25 ### 38,125 ### 83.4 83.4 0.0
2006-Feb-07 Tue ### ### ### ### 15,127 0 ### ### 0.0
2006-Feb-06 Mon ### ### ### ### 11,250 0 63.5 63.5 0.0
2006-Feb-03 Fri ### 4.4 ### 4.4 ### ### 0.3
2006-Feb-02 Thu 4.4 4.4 4.4 4.4 5,250 ### ### ### 0.3
2006-Feb-01 Wed 4.5 4.5 4.5 4.5 13,347 ### ### ### ###
2006-Jan-31 Tue 0 0 0 0 0 0.0
2006-Jan-30 Mon 0 0 0 0 0 0.0
2006-Jan-27 Fri 0 0 0 0 0 0.0
2006-Jan-25 Wed 0 0 0 0 0 0.0
2006-Jan-24 Tue 4.45 4.45 4.45 4.45 68.8 68.8 0.3
2006-Jan-23 Mon 4.45 4.45 4.45 4.45 ### ### 0.3
2006-Jan-20 Fri 4.4 4.4 4.4 4.4 ### ### 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 4.4 4.4 4.4 4.4 66.3 66.3 0.3
2006-Jan-16 Mon ### ### ### ### 69.9 69.9 0.0
2006-Jan-13 Fri ### ### ### ### 64.7 64.7 0.0
2006-Jan-12 Thu 4.4 4.4 4.4 4.4 72.4 72.4 0.3
2006-Jan-11 Wed 4.4 4.4 4.4 4.4 ### ### 0.3
2006-Jan-10 Tue 0 0 0 0 0 0.0
2006-Jan-09 Mon 0 0 0 0 0 0.0
2006-Jan-06 Fri 0 0 0 0 0 0.0
2006-Jan-05 Thu 0 0 0 0 0 0.0
2006-Jan-04 Wed 4.27 ### 4.27 ### 71.0 71.0 0.0
2006-Jan-03 Tue 4.25 4.25 4.25 4.25 2,050 ### 64.3 64.3 ###
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 0 0 0 0 0 0.0
2005-Dec-27 Tue 4.25 4.25 4.25 4.25 68.0 68.0 ###
2005-Dec-23 Fri 4.25 4.25 4.25 4.25 68.0 68.0 ###
2005-Dec-22 Thu 0 0 0 0 0 0.0
2005-Dec-21 Wed 4.26 4.26 4.25 4.25 30.0 30.0 ###
2005-Dec-20 Tue 0 0 0 0 0 0.0
2005-Dec-19 Mon 0 0 0 0 0 0.0
2005-Dec-16 Fri 0 0 0 0 0 0.0
2005-Dec-15 Thu 0 0 0 0 0 0.0
2005-Dec-14 Wed 0 0 0 0 0 0.0
2005-Dec-13 Tue 4.25 4.25 4.25 4.25 ### ### ###
2005-Dec-12 Mon 4.25 4.25 4.25 4.25 36,422 ### 70.6 70.6 ###
2005-Dec-09 Fri 4.21 4.21 4.21 4.21 ### ### ###
2005-Dec-08 Thu 4.2 4.2 4.2 4.2 ### ### ###
2005-Dec-07 Wed 0 0 0 0 0 0.0
2005-Dec-06 Tue 0 0 0 0 0 0.0
2005-Dec-05 Mon 4.25 4.25 4.25 4.25 159 675 ### ### ###
2005-Dec-02 Fri 4.25 4.25 4.25 4.25 14,841 63,074 71.5 71.5 ###
2005-Dec-01 Thu 4.25 4.25 4.25 4.25 76.4 76.4 ###
2005-Nov-30 Wed 0 0 0 0 0 0.0
2005-Nov-29 Tue 0 0 0 0 0 0.0
2005-Nov-28 Mon ### ### ### ### 17.2 17.2 0.0
2005-Nov-25 Fri 0 0 0 0 0 0.0
2005-Nov-24 Thu 4.2 4.2 4.2 4.2 ### ### ###
2005-Nov-23 Wed 0 0 0 0 0 0.0
2005-Nov-22 Tue 4.2 4.2 4.2 4.2 74.6 74.6 ###
2005-Nov-21 Mon 4.25 4.25 4.25 4.25 ### ### ###
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 ### ### 4.25 4.25 3,740 7,947 ### ### ###
2005-Nov-15 Tue 0 0 0 0 0 0.0
2005-Nov-14 Mon 0 0 0 0 0 0.0
2005-Nov-11 Fri 0 0 0 0 0 0.0
2005-Nov-10 Thu 4.2 4.2 4.2 4.2 ### ### ###
2005-Nov-09 Wed 4.25 4.25 4.25 4.25 60,750 258,187 73.4 73.4 ###
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 ### ### ### ### 750 0 ### ### 0.0
2005-Nov-03 Thu ### 4.4 ### 4.4 ### ### 0.3
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 ### ### ### ### 88.0 88.0 0.0
2005-Oct-28 Fri ### ### ### ### 72.4 72.4 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 0 0 0 0 0 0.0
2005-Oct-24 Mon 0 0 0 0 0 0.0
2005-Oct-21 Fri 0 0 0 0 0 0.0
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 0 0 0 0 0 0.0
2005-Oct-17 Mon 0 0 0 0 0 0.0
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 0 0 0 0 0 0.0
2005-Oct-11 Tue 0 0 0 0 0 0.0
2005-Oct-10 Mon 0 0 0 0 0 0.0
2005-Oct-07 Fri 0 0 0 0 0 0.0
2005-Oct-06 Thu 0 0 0 0 0 0.0
2005-Oct-05 Wed 0 0 0 0 0 0.0
2005-Oct-04 Tue 0 0 0 0 0 0.0
2005-Oct-03 Mon 0 0 0 0 0 0.0
2005-Sep-30 Fri 0 0 0 0 0 0.0
2005-Sep-29 Thu 0 0 0 0 0 0.0
2005-Sep-28 Wed 4.4 4.4 4.4 4.4 ### ### 0.3
2005-Sep-27 Tue 0 0 0 0 0 0.0
2005-Sep-26 Mon 4.55 4.55 4.5 4.5 24,187 109,446 ### ### ###
2005-Sep-23 Fri 4.54 4.55 4.54 4.55 66.8 66.8 0.3
2005-Sep-22 Thu 4.45 4.45 4.45 4.45 0 0.3
2005-Sep-21 Wed 4.45 4.45 4.45 4.45 0 0.3
2005-Sep-20 Tue 4.45 4.45 4.45 4.45 65.6 65.6 0.3
2005-Sep-19 Mon 0 0 0 0 0 0.0
2005-Sep-16 Fri ### ### ### ### 7,985 0 ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 0 0.0
2005-Sep-13 Tue ### ### ### ### 30.9 30.9 0.0
2005-Sep-12 Mon 4.45 4.45 4.45 4.45 0 0.3
2005-Sep-09 Fri 4.45 4.45 4.45 4.45 0 0.3
2005-Sep-08 Thu 4.45 4.45 4.45 4.45 0 0.3
2005-Sep-07 Wed 4.45 4.45 4.45 4.45 0 0.3
2005-Sep-06 Tue 4.45 4.45 4.45 4.45 0 0.3
2005-Sep-05 Mon 4.45 4.45 4.45 4.45 0 0.3
2005-Sep-02 Fri 4.45 4.45 4.45 4.45 0 0.3
2005-Sep-01 Thu ### 4.45 ### 4.45 ### ### 0.3
2005-Aug-31 Wed 4.21 4.21 4.21 4.21 0 ###
2005-Aug-30 Tue 4.21 4.21 4.21 4.21 0 ###
2005-Aug-29 Mon 4.21 4.21 4.21 4.21 78.8 78.8 ###
2005-Aug-26 Fri ### ### ### ### 0 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 81.0 81.0 0.0
2005-Aug-22 Mon 4.26 4.26 4.26 4.26 0 0.3
2005-Aug-19 Fri 4.26 4.26 4.26 4.26 ### ### 0.3
2005-Aug-18 Thu 4.2 4.2 4.2 4.2 0 ###
2005-Aug-17 Wed 4.2 4.2 4.2 4.2 0 ###
2005-Aug-16 Tue 4.2 4.2 4.2 4.2 0 ###
2005-Aug-15 Mon 4.2 4.2 4.2 4.2 0 ###
2005-Aug-12 Fri 4.21 4.21 4.2 4.2 ### ### ###
2005-Aug-11 Thu 4.21 4.21 4.21 4.21 62.9 62.9 ###
2005-Aug-10 Wed 4.2 ### 4.2 ### ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 0 0.0
2005-Aug-08 Mon ### ### ### ### 0 0.0
2005-Aug-05 Fri 0 0 0 0 0 0.0
2005-Aug-04 Thu ### ### ### ### 0 0.0
2005-Aug-03 Wed ### ### ### ### 0 0.0
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 0 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu 4.2 4.2 4.2 4.2 ### ### ###
2005-Jul-27 Wed 4.2 4.2 4.2 4.2 ### ### ###
2005-Jul-26 Tue ### ### ### ### 0 0.0
2005-Jul-25 Mon ### ### ### ### 0 0.0
2005-Jul-22 Fri ### ### ### ### 0 0.0
2005-Jul-21 Thu ### ### ### ### 0 0.0
2005-Jul-20 Wed ### ### ### ### 67.1 67.1 0.0
2005-Jul-19 Tue 4.28 ### 4.28 ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 0 0.0
2005-Jul-15 Fri ### ### ### ### 0 0.0
2005-Jul-14 Thu ### ### ### ### 67.1 67.1 0.0
2005-Jul-13 Wed 4.2 4.2 4.2 4.2 ### ### ###
2005-Jul-12 Tue 4.2 4.2 4.2 4.2 71.8 71.8 ###
2005-Jul-11 Mon 4 4 4 4 ### ### 0.3
2005-Jul-08 Fri 4 4 4 4 0 0.3
2005-Jul-07 Thu 4 4 4 4 1,001,323 ### ### ### 0.3
2005-Jul-06 Wed 4 4 4 4 0 0.3
2005-Jul-05 Tue 4 4 4 4 0 0.3
2005-Jul-04 Mon 4 4 4 4 0 0.3
2005-Jul-01 Fri 4 4 4 4 140 ### 61.2 61.2 0.3
2005-Jun-30 Thu 4 4 4 4 0 0.3
2005-Jun-29 Wed 4 4 4 4 0 0.3
2005-Jun-28 Tue 4 4 4 4 0 0.3
2005-Jun-27 Mon 4 4 4 4 0 0.3
2005-Jun-24 Fri 4 4 4 4 1,343 5,372 ### ### 0.3
2005-Jun-23 Thu ### ### ### ### 0 0.0
2005-Jun-22 Wed ### ### ### ### 1,343 0 ### ### 0.0
2005-Jun-21 Tue 4 4 ### ### 32.2 32.2 0.0
2005-Jun-20 Mon ### ### ### ### 0 0.0
2005-Jun-17 Fri ### ### ### ### 140 0 ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 69.6 69.6 0.0
2005-Jun-15 Wed ### ### ### ### 0 0.0
2005-Jun-14 Tue ### ### ### ### 0 0.0
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 0 0.0
2005-Jun-08 Wed ### ### ### ### 67.2 67.2 0.0
2005-Jun-07 Tue ### ### ### ### 71.5 71.5 0.0
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri 4 4 4 4 0 0.3
2005-Jun-02 Thu 4 4 4 4 0 0.3
2005-Jun-01 Wed 4 4 4 4 8,387 33,548 67.8 67.8 0.3
2005-May-31 Tue 4 4 4 4 ### ### 0.3
2005-May-30 Mon 4 4 4 4 0 0.3
2005-May-27 Fri 4 4 4 4 0 0.3
2005-May-26 Thu 4 4 4 4 ### ### 0.3
2005-May-25 Wed ### ### ### ### 0 0.0
2005-May-24 Tue ### ### ### ### 0 0.0
2005-May-23 Mon ### ### ### ### 67.3 67.3 0.0
2005-May-20 Fri ### ### ### ### ### ### 0.0
2005-May-19 Thu ### ### ### ### 0 0.0
2005-May-18 Wed ### ### ### ### 0 0.0
2005-May-17 Tue ### ### ### ### 1,778 0 78.4 78.4 0.0
2005-May-16 Mon 3.7 3.7 3.7 3.7 0 0.3
2005-May-13 Fri 3.7 3.7 3.7 3.7 0 0.3
2005-May-12 Thu 3.75 3.75 3.7 3.7 6,221 23,173 19.1 19.1 0.3
2005-May-11 Wed ### 3.7 ### 3.7 ### ### 0.3
2005-May-10 Tue 3.55 3.55 3.55 3.55 72.8 72.8 ###
2005-May-09 Mon 3.7 3.7 3.7 3.7 0 0.3
2005-May-06 Fri 3.7 3.7 3.7 3.7 0 0.3
2005-May-05 Thu 3.7 3.7 3.7 3.7 0 0.3
2005-May-04 Wed 3.7 3.7 3.7 3.7 0 0.3
2005-May-03 Tue 3.7 3.7 3.7 3.7 ### ### 0.3
2005-May-02 Mon 3.76 3.76 3.7 3.7 ### ### 0.3
2005-Apr-29 Fri ### ### 3.75 3.75 11.0 11.0 0.3
2005-Apr-28 Thu ### ### ### ### 74.0 74.0 0.0
2005-Apr-27 Wed ### ### ### ### 72.5 72.5 0.0
2005-Apr-26 Tue 4 4 4 4 ### ### 0.3
2005-Apr-22 Fri 4 4 4 4 0 0.3
2005-Apr-21 Thu 4 4 4 4 27,242 ### ### ### 0.3
2005-Apr-20 Wed ### ### ### ### 72.6 72.6 0.0
2005-Apr-19 Tue ### ### ### ### 55.4 55.4 0.0
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri 4.2 4.2 4.2 4.2 ### ### ###
2005-Apr-14 Thu 4.26 4.26 4.26 4.26 0 0.3
2005-Apr-13 Wed 4.26 4.26 4.26 4.26 0 0.3
2005-Apr-12 Tue ### ### 4.26 4.26 21.9 21.9 0.3
2005-Apr-11 Mon 4.43 4.43 ### ### 33,142 ### ### ### 0.0
2005-Apr-08 Fri 4.45 4.45 4.45 4.45 0 0.3
2005-Apr-07 Thu 4.45 4.45 4.45 4.45 ### ### 0.3
2005-Apr-06 Wed 4.45 4.45 4.45 4.45 ### ### 0.3
2005-Apr-05 Tue 4.45 4.45 4.45 4.45 0 0.3
2005-Apr-04 Mon 4.45 4.45 4.45 4.45 76.8 76.8 0.3
2005-Apr-01 Fri 4.43 4.43 4.43 4.43 0 ###
2005-Mar-31 Thu 4.43 4.43 4.42 4.43 64.4 64.4 ###
2005-Mar-30 Wed 4.54 4.54 4.54 4.54 0 0.3
2005-Mar-29 Tue 4.54 4.54 4.54 4.54 0 0.3
2005-Mar-24 Thu 4.54 4.54 4.54 4.54 0 0.3
2005-Mar-23 Wed 4.54 4.54 4.54 4.54 0 0.3
2005-Mar-22 Tue 4.54 4.54 4.54 4.54 76.4 76.4 0.3
2005-Mar-21 Mon 4.57 4.57 4.57 4.57 2,050 ### ### ### ###
2005-Mar-18 Fri 4.57 4.57 4.57 4.57 0 ###
2005-Mar-17 Thu 4.57 4.57 4.57 4.57 7,950 ### ### ### ###
2005-Mar-16 Wed ### ### 4.55 4.55 25.4 25.4 0.3
2005-Mar-15 Tue 4.51 4.51 4.51 4.51 0 0.3
2005-Mar-14 Mon 4.5 ### 4.5 4.51 ### ### 0.3
2005-Mar-11 Fri 4.44 4.44 4.44 4.44 0 0.3
2005-Mar-10 Thu 4.44 4.44 4.44 4.44 0 0.3
2005-Mar-09 Wed 4.44 4.44 4.44 4.44 167,483 743,624 ### ### 0.3
2005-Mar-08 Tue 4.4 4.44 4.4 4.44 ### ### 0.3
2005-Mar-07 Mon 4.4 4.4 4.4 4.4 68.4 68.4 0.3
2005-Mar-04 Fri 4.27 4.27 4.26 4.26 ### ### 0.3
2005-Mar-03 Thu 4.4 4.4 4.4 4.4 0 0.3
2005-Mar-02 Wed 4.4 4.4 4.4 4.4 69.4 69.4 0.3
2005-Mar-01 Tue 4.5 4.5 4.5 4.5 0 ###
2005-Feb-28 Mon 4.5 4.5 4.5 4.5 0 ###
2005-Feb-25 Fri 4.5 4.5 4.5 4.5 0 ###
2005-Feb-24 Thu 4.5 4.5 4.5 4.5 0 ###
2005-Feb-23 Wed 4.4 4.5 4.4 4.5 ### ### ###
2005-Feb-22 Tue 4.44 4.44 4.44 4.44 0 0.3
2005-Feb-21 Mon 4.44 4.44 4.44 4.44 0 0.3
2005-Feb-18 Fri 4.44 4.44 4.44 4.44 0 0.3


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-16 16:33:04 thru 2024-05-16 16:33:05 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000