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 Fri 24-Mar-29 04:50:31 AM 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

(PTD) PEPTECH LIMITED Daily Prices...

     Prev Section TOC    Company Info for PTD    Limits Next Section


Company Details for (PTD) PEPTECH LIMITED

Listing Code PTD
Listing Name PEPTECH LIMITED
GICS Sector Pharmaceuticals
ISIN Name PEPTECH LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PTD5


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for PTD .. Friday 9th November 2007

PTD 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 ### ### 0.0
MAX 5.45 21,652,652 ###


Font Format Legend

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



End of day Prices (full format),

1200 Days for (PTD) PEPTECH LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2007-Nov-12 Mon 0 0 0 0 0 0.0
2007-Nov-09 Fri 1.22 1.22 ### 1.185 827,523 504,789 12.8 12.8 0.1
2007-Nov-08 Thu ### ### ### 1.22 97.7 97.7 0.1
2007-Nov-07 Wed ### ### ### ### 213,088 0 75.5 75.5 0.0
2007-Nov-06 Tue ### 1.125 ### ### 261,872 ### 21.0 21.0 0.0
2007-Nov-05 Mon ### ### ### ### 151,183 0 80.6 80.6 0.0
2007-Nov-02 Fri ### 1.175 ### ### ### ### 0.0
2007-Nov-01 Thu 1.2 1.2 1.155 ### 197,429 232,472 ### ### 0.0
2007-Oct-31 Wed ### 1.2 ### 1.2 ### ### 0.1
2007-Oct-30 Tue ### 1.2 ### ### 441,952 265,171 ### ### 0.0
2007-Oct-29 Mon ### 1.22 ### ### 550,629 335,883 ### ### 0.0
2007-Oct-26 Fri 1.125 1.145 1.125 ### 213,429 242,241 ### ### 0.0
2007-Oct-25 Thu ### ### ### 1.125 ### ### ###
2007-Oct-24 Wed ### 1.145 ### ### ### ### 0.0
2007-Oct-23 Tue 1.125 ### ### ### 74.0 74.0 0.0
2007-Oct-22 Mon ### 1.155 ### ### 245,988 142,058 ### ### 0.0
2007-Oct-19 Fri 1.145 ### ### ### 159,428 0 ### ### 0.0
2007-Oct-18 Thu 1.175 ### ### 1.155 247,779 0 19.0 19.0 0.1
2007-Oct-17 Wed 1.185 ### ### 1.175 76,272 0 ### ### ###
2007-Oct-16 Tue ### ### 1.175 ### 141,924 83,380 ### ### 0.0
2007-Oct-15 Mon 1.22 1.24 1.175 ### 18.8 18.8 0.0
2007-Oct-12 Fri ### 1.21 ### 1.2 94.2 94.2 0.1
2007-Oct-11 Thu ### ### ### ### 1,574,684 0 ### ### 0.0
2007-Oct-10 Wed ### ### 1.125 ### 16.8 16.8 0.0
2007-Oct-09 Tue ### ### 1.155 ### ### ### 0.0
2007-Oct-08 Mon ### ### 1.175 ### 246,759 144,970 ### ### 0.0
2007-Oct-05 Fri 1.2 1.2 ### ### 23.9 23.9 0.0
2007-Oct-04 Thu ### ### ### ### ### ### 0.0
2007-Oct-03 Wed 1.245 1.245 ### ### ### ### 0.0
2007-Oct-02 Tue 1.255 ### 1.23 1.245 ### ### 0.1
2007-Oct-01 Mon 1.22 1.23 1.21 1.22 ### ### 0.1
2007-Sep-28 Fri 1.2 ### 1.185 ### 306,387 ### ### ### 0.0
2007-Sep-27 Thu ### 1.22 ### ### 138,520 ### 61.8 61.8 0.0
2007-Sep-26 Wed ### ### 1.185 1.185 6.5 6.5 0.1
2007-Sep-25 Tue 1.22 1.23 1.2 1.23 149,785 181,988 71.9 71.9 0.1
2007-Sep-24 Mon 1.22 ### 1.21 ### ### ### 0.0
2007-Sep-21 Fri 1.25 1.26 1.22 1.22 202,822 ### ### ### 0.1
2007-Sep-20 Thu ### 1.27 1.22 1.26 83.6 83.6 ###
2007-Sep-19 Wed 1.225 1.245 1.2 1.23 ### ### 0.1
2007-Sep-18 Tue 1.23 1.23 1.2 1.21 389,578 ### ### ### ###
2007-Sep-17 Mon 1.26 1.28 1.225 1.225 88,024 110,250 ### ### 0.1
2007-Sep-14 Fri 1.25 1.28 1.24 1.28 82.7 82.7 ###
2007-Sep-13 Thu 1.27 1.27 1.23 1.24 ### ### 0.1
2007-Sep-12 Wed 1.27 1.29 1.25 1.25 ### ### ###
2007-Sep-11 Tue ### ### 1.24 1.245 223,449 ### 6.3 6.3 0.1
2007-Sep-10 Mon 1.27 ### ### ### 220,185 0 ### ### 0.0
2007-Sep-07 Fri ### ### 1.27 1.27 11.0 11.0 ###
2007-Sep-06 Thu ### ### 1.29 ### 240,971 155,426 22.7 22.7 0.0
2007-Sep-05 Wed ### ### ### ### 125,486 0 77.4 77.4 0.0
2007-Sep-04 Tue ### 1.345 ### ### 23.3 23.3 0.0
2007-Sep-03 Mon ### ### ### ### ### ### 0.0
2007-Aug-31 Fri 1.275 ### 1.26 ### 350,252 220,658 ### ### 0.0
2007-Aug-30 Thu 1.24 1.275 1.24 1.275 895,675 ### ### ### ###
2007-Aug-29 Wed 1.24 1.24 1.21 1.22 ### ### 0.1
2007-Aug-28 Tue 1.27 1.28 1.25 ### 303,454 ### 32.7 32.7 0.0
2007-Aug-27 Mon 1.25 1.27 1.25 ### 72.1 72.1 0.0
2007-Aug-24 Fri 1.25 1.25 1.23 1.25 70.0 70.0 ###
2007-Aug-23 Thu 1.225 1.27 1.22 1.27 84.5 84.5 ###
2007-Aug-22 Wed ### ### 1.185 ### 211,250 ### 62.5 62.5 0.0
2007-Aug-21 Tue 1.2 1.2 ### ### 30.0 30.0 0.0
2007-Aug-20 Mon 1.2 1.22 ### 1.2 ### ### 0.1
2007-Aug-17 Fri 1.2 ### 1.155 1.155 18.6 18.6 0.1
2007-Aug-16 Thu 1.28 1.28 ### 1.2 22.8 22.8 0.1
2007-Aug-15 Wed ### ### ### ### 854,153 0 63.2 63.2 0.0
2007-Aug-14 Tue ### ### 1.325 1.325 330,123 ### ### ### 0.1
2007-Aug-13 Mon ### ### ### ### 85,077 0 76.0 76.0 0.0
2007-Aug-10 Fri ### ### ### ### ### ### 0.0
2007-Aug-09 Thu 1.41 1.43 ### ### 619,146 442,689 16.6 16.6 0.0
2007-Aug-08 Wed ### 1.375 ### 1.375 186,872 128,474 ### ### 0.1
2007-Aug-07 Tue ### ### ### ### 1,115,552 0 ### ### 0.0
2007-Aug-06 Mon ### ### ### ### ### ### 0.0
2007-Aug-03 Fri 1.41 1.41 ### 1.385 ### ### 0.1
2007-Aug-02 Thu 1.44 1.44 ### 1.4 171,157 ### 27.1 27.1 ###
2007-Aug-01 Wed 1.425 ### 1.4 1.4 252,549 176,784 57.3 57.3 ###
2007-Jul-31 Tue 1.44 1.47 1.425 1.425 194,645 281,748 26.0 26.0 ###
2007-Jul-30 Mon ### ### ### 1.45 23.5 23.5 ###
2007-Jul-27 Fri 1.48 1.485 1.46 1.48 329,389 485,025 ### ### 0.1
2007-Jul-26 Thu 1.53 1.53 ### 1.52 270,927 207,259 ### ### 0.1
2007-Jul-25 Wed 1.5 1.525 1.49 1.525 ### ### 0.1
2007-Jul-24 Tue ### 1.54 1.485 ### 81.5 81.5 0.0
2007-Jul-23 Mon 1.52 1.52 1.48 1.5 ### ### 0.1
2007-Jul-20 Fri 1.51 1.52 ### 1.51 ### ### 0.1
2007-Jul-19 Thu 1.52 1.52 1.5 ### 708,245 1,069,449 ### ### 0.0
2007-Jul-18 Wed 1.5 1.52 1.47 1.52 717,148 ### ### ### 0.1
2007-Jul-17 Tue 1.52 1.52 1.48 1.48 ### ### 0.1
2007-Jul-16 Mon 1.47 1.52 ### 1.52 872,540 ### ### ### 0.1
2007-Jul-13 Fri 1.45 1.46 1.43 1.46 ### ### 0.1
2007-Jul-12 Thu 1.44 1.45 1.425 1.45 262,588 377,470 68.9 68.9 ###
2007-Jul-11 Wed 1.42 1.45 ### 1.44 ### ### 0.1
2007-Jul-10 Tue 1.42 1.45 1.41 1.45 510,025 ### ### ### ###
2007-Jul-09 Mon 1.4 1.42 1.385 ### 78.7 78.7 0.0
2007-Jul-06 Fri 1.43 1.43 ### 1.4 ### ### ###
2007-Jul-05 Thu 1.43 1.43 ### 1.42 296,678 212,124 30.2 30.2 ###
2007-Jul-04 Wed 1.445 1.455 ### ### 17.1 17.1 0.0
2007-Jul-03 Tue 1.475 1.49 1.445 1.45 25.3 25.3 ###
2007-Jul-02 Mon 1.45 1.49 1.45 1.48 313,488 460,827 ### ### 0.1
2007-Jun-29 Fri 1.4 1.445 ### 1.44 81.2 81.2 0.1
2007-Jun-28 Thu ### ### ### 1.4 1,427,028 0 ### ### ###
2007-Jun-27 Wed ### 1.42 ### ### 713,688 ### ### ### 0.0
2007-Jun-26 Tue 1.445 1.45 1.385 1.385 701,147 993,875 12.9 12.9 0.1
2007-Jun-25 Mon 1.45 ### 1.445 1.45 738,551 ### 70.6 70.6 ###
2007-Jun-22 Fri 1.44 1.45 1.43 1.44 63.7 63.7 0.1
2007-Jun-21 Thu ### 1.47 1.43 ### 712,956 1,033,786 17.2 17.2 0.0
2007-Jun-20 Wed 1.49 1.49 ### 1.47 22.9 22.9 ###
2007-Jun-19 Tue 1.485 1.5 ### 1.48 ### ### 0.1
2007-Jun-18 Mon 1.51 1.51 1.49 1.49 733,346 ### ### ### ###
2007-Jun-15 Fri 1.5 1.51 1.485 1.51 549,621 823,057 ### ### 0.1
2007-Jun-14 Thu 1.51 1.51 ### ### ### ### 0.0
2007-Jun-13 Wed 1.51 1.51 ### ### 341,073 ### ### ### 0.0
2007-Jun-12 Tue 1.51 1.52 1.5 1.51 ### ### 0.1
2007-Jun-08 Fri 1.52 1.52 1.5 1.52 66.0 66.0 0.1
2007-Jun-07 Thu 1.54 1.545 1.53 1.53 153,249 235,620 ### ### ###
2007-Jun-06 Wed 1.54 ### 1.54 1.55 232,880 ### 73.2 73.2 ###
2007-Jun-05 Tue ### ### ### 1.54 ### ### ###
2007-Jun-04 Mon 1.55 1.57 1.55 1.555 68.4 68.4 ###
2007-Jun-01 Fri 1.54 1.555 ### 1.545 ### ### ###
2007-May-31 Thu 1.53 ### 1.525 1.525 28.6 28.6 0.1
2007-May-30 Wed 1.52 1.525 ### 1.51 39.1 39.1 0.1
2007-May-29 Tue 1.485 1.54 1.485 1.5 72.9 72.9 0.1
2007-May-28 Mon 1.52 ### 1.445 1.48 ### ### 0.1
2007-May-25 Fri ### 1.57 1.51 ### 18.5 18.5 0.0
2007-May-24 Thu ### ### 1.57 1.58 ### ### 0.1
2007-May-23 Wed ### ### 1.58 1.58 418,021 ### ### ### 0.1
2007-May-22 Tue ### ### 1.585 1.59 ### ### ###
2007-May-21 Mon ### ### ### ### 13.5 13.5 0.0
2007-May-18 Fri ### ### ### ### ### ### 0.0
2007-May-17 Thu ### ### ### 1.685 ### ### ###
2007-May-16 Wed 1.57 ### 1.57 ### 85.3 85.3 0.0
2007-May-15 Tue ### ### 1.55 1.58 ### ### 0.1
2007-May-14 Mon ### ### 1.655 1.655 862,689 713,875 ### ### 0.1
2007-May-11 Fri 1.71 1.725 ### 1.7 725,978 626,156 30.9 30.9 ###
2007-May-10 Thu 1.7 1.73 1.7 1.71 ### ### 0.1
2007-May-09 Wed 1.74 1.75 ### ### ### ### 0.0
2007-May-08 Tue 1.775 1.78 1.74 1.76 ### ### 0.1
2007-May-07 Mon 1.87 1.88 1.81 1.81 12.1 12.1 ###
2007-May-04 Fri ### 1.925 ### ### ### ### 0.0
2007-May-03 Thu ### ### 1.89 ### ### ### 0.0
2007-May-02 Wed ### ### 1.87 1.88 455,440 ### ### ### 0.1
2007-May-01 Tue 1.87 1.875 1.85 1.86 40.2 40.2 0.1
2007-Apr-30 Mon 1.83 1.89 1.83 1.875 723,559 ### 84.8 84.8 ###
2007-Apr-27 Fri 1.925 1.925 1.75 1.83 1,095,045 2,012,145 7.4 7.4 ###
2007-Apr-26 Thu ### ### ### ### 30.2 30.2 0.0
2007-Apr-24 Tue ### ### ### ### 69.8 69.8 0.0
2007-Apr-23 Mon ### ### 1.925 ### 461,645 ### ### ### 0.0
2007-Apr-20 Fri 1.925 ### ### ### 314,420 0 77.7 77.7 0.0
2007-Apr-19 Thu ### ### ### ### 419,040 0 ### ### 0.0
2007-Apr-18 Wed 1.925 ### ### 1.925 505,283 0 64.9 64.9 0.1
2007-Apr-17 Tue ### ### ### ### 634,546 0 ### ### 0.0
2007-Apr-16 Mon ### ### 1.89 1.925 77.9 77.9 0.1
2007-Apr-13 Fri 1.88 ### 1.88 1.885 ### ### 0.1
2007-Apr-12 Thu 1.89 ### 1.875 1.88 329,644 309,041 ### ### 0.1
2007-Apr-11 Wed 1.88 1.89 1.87 1.89 ### ### ###
2007-Apr-10 Tue ### ### 1.88 1.88 23.2 23.2 0.1
2007-Apr-05 Thu ### ### 1.88 ### 68.2 68.2 0.0
2007-Apr-04 Wed 1.875 1.89 1.87 1.875 278,920 ### 62.8 62.8 ###
2007-Apr-03 Tue 1.875 1.885 1.87 1.87 ### ### ###
2007-Apr-02 Mon 1.88 1.89 1.87 1.87 38.3 38.3 ###
2007-Mar-30 Fri 1.88 1.88 1.875 1.875 27.9 27.9 ###
2007-Mar-29 Thu 1.885 ### 1.87 1.875 273,378 ### 26.0 26.0 ###
2007-Mar-28 Wed ### ### 1.89 1.89 252,779 238,876 ### ### ###
2007-Mar-27 Tue ### ### ### ### 596,973 0 ### ### 0.0
2007-Mar-26 Mon 1.86 1.875 1.85 1.87 71.5 71.5 ###
2007-Mar-23 Fri 1.89 1.89 1.855 1.87 23.6 23.6 ###
2007-Mar-22 Thu ### ### 1.88 1.885 246,775 ### 30.2 30.2 0.1
2007-Mar-21 Wed ### ### 1.87 ### 650,951 ### ### ### 0.0
2007-Mar-20 Tue ### ### 1.88 1.89 2,005,627 1,885,289 25.2 25.2 ###
2007-Mar-19 Mon ### ### ### ### 16.6 16.6 0.0
2007-Mar-16 Fri ### ### ### ### ### ### 0.0
2007-Mar-15 Thu 1.955 1.955 1.84 ### 6,668,258 ### ### ### 0.0
2007-Mar-14 Wed 1.7 1.925 ### 1.925 4,140,575 ### ### ### 0.1
2007-Mar-13 Tue 1.7 1.78 ### 1.78 ### ### 0.1
2007-Mar-12 Mon ### ### ### ### 113,257 0 ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 71.1 71.1 0.0
2007-Mar-08 Thu ### ### ### ### ### ### 0.0
2007-Mar-07 Wed ### ### ### ### 760,721 0 19.4 19.4 0.0
2007-Mar-06 Tue ### ### ### ### 306,773 0 60.2 60.2 0.0
2007-Mar-05 Mon 1.645 ### ### ### 1,730,147 0 ### ### 0.0
2007-Mar-02 Fri ### 1.675 ### ### ### ### 0.0
2007-Mar-01 Thu 1.655 1.7 ### 1.675 ### ### ###
2007-Feb-28 Wed ### ### ### ### 1,864,925 0 ### ### 0.0
2007-Feb-27 Tue 1.75 1.76 1.73 1.73 356,424 621,959 ### ### ###
2007-Feb-26 Mon 1.73 1.76 1.73 1.755 76.1 76.1 0.1
2007-Feb-23 Fri 1.76 ### 1.73 1.73 21.2 21.2 ###
2007-Feb-22 Thu 1.775 1.775 1.74 1.745 20.3 20.3 0.1
2007-Feb-21 Wed 1.88 1.88 1.72 1.775 ### ### ###
2007-Feb-20 Tue 1.86 ### 1.86 1.885 81.0 81.0 0.1
2007-Feb-19 Mon 1.79 1.87 1.78 1.855 ### ### 0.1
2007-Feb-16 Fri 1.845 1.845 1.72 1.8 774,180 1,379,975 15.5 15.5 0.1
2007-Feb-15 Thu 1.87 1.87 1.845 1.845 371,983 690,958 23.9 23.9 ###
2007-Feb-14 Wed 1.88 ### 1.87 1.875 34.7 34.7 ###
2007-Feb-13 Tue 1.86 1.89 1.86 1.89 519,221 ### 82.3 82.3 ###
2007-Feb-12 Mon 1.85 ### 1.82 1.875 1,349,982 1,228,483 ### ### ###
2007-Feb-09 Fri 1.85 1.88 1.81 1.85 ### ### 0.1
2007-Feb-08 Thu ### 1.76 ### 1.76 97.8 97.8 0.1
2007-Feb-07 Wed 1.545 1.55 ### 1.525 487,871 ### ### ### 0.1
2007-Feb-06 Tue 1.55 1.56 1.54 1.545 374,348 ### ### ### ###
2007-Feb-05 Mon 1.545 1.56 1.54 1.545 72.1 72.1 ###
2007-Feb-02 Fri 1.55 1.555 1.54 1.545 341,823 528,971 34.1 34.1 ###
2007-Feb-01 Thu 1.555 1.555 1.54 1.55 38.4 38.4 ###
2007-Jan-31 Wed 1.58 1.58 1.55 ### ### ### 0.0
2007-Jan-30 Tue 1.58 1.59 1.57 1.57 195,650 309,127 ### ### 0.1
2007-Jan-29 Mon 1.58 ### 1.56 1.56 30.4 30.4 ###
2007-Jan-25 Thu 1.575 1.575 1.55 1.56 29.3 29.3 ###
2007-Jan-24 Wed ### ### ### 1.56 555,521 0 ### ### ###
2007-Jan-23 Tue 1.56 1.56 ### 1.54 23.3 23.3 ###
2007-Jan-22 Mon ### ### 1.545 1.55 13.6 13.6 ###
2007-Jan-19 Fri 1.59 1.59 1.575 1.58 26.7 26.7 0.1
2007-Jan-18 Thu ### ### 1.58 1.585 353,055 ### ### ### ###
2007-Jan-17 Wed ### ### 1.575 1.58 676,681 532,886 25.9 25.9 0.1
2007-Jan-16 Tue ### ### ### ### 61.9 61.9 0.0
2007-Jan-15 Mon 1.58 1.59 1.58 1.58 171,086 271,171 ### ### 0.1
2007-Jan-12 Fri ### ### 1.575 1.575 ### ### 0.1
2007-Jan-11 Thu ### ### ### ### 67.9 67.9 0.0
2007-Jan-10 Wed ### ### 1.585 1.59 440,483 349,082 27.1 27.1 ###
2007-Jan-09 Tue ### ### ### ### ### ### 0.0
2007-Jan-08 Mon ### ### 1.59 ### ### ### 0.0
2007-Jan-05 Fri 1.57 1.58 ### 1.57 275,544 217,679 69.0 69.0 0.1
2007-Jan-04 Thu ### ### ### 1.585 89,279 0 39.0 39.0 ###
2007-Jan-03 Wed ### ### 1.57 1.58 32.1 32.1 0.1
2007-Jan-02 Tue ### ### 1.58 1.58 102,580 ### 20.4 20.4 0.1
2006-Dec-29 Fri ### ### 1.58 ### 72.4 72.4 0.0
2006-Dec-28 Thu ### ### 1.585 ### 14.8 14.8 0.0
2006-Dec-27 Wed 1.55 ### 1.55 ### 302,146 ### 88.2 88.2 0.0
2006-Dec-22 Fri 1.54 1.58 1.54 1.545 232,056 ### 65.8 65.8 ###
2006-Dec-21 Thu ### 1.575 1.54 1.54 ### ### ###
2006-Dec-20 Wed 1.57 1.585 1.555 1.57 825,354 ### ### ### 0.1
2006-Dec-19 Tue 1.575 1.575 1.555 1.57 38.7 38.7 0.1
2006-Dec-18 Mon ### ### 1.56 1.56 614,080 478,982 ### ### ###
2006-Dec-15 Fri 1.59 ### 1.56 1.56 ### ### ###
2006-Dec-14 Thu ### ### 1.56 1.56 1,646,881 ### ### ### ###
2006-Dec-13 Wed ### ### ### 1.59 1,505,842 0 92.0 92.0 ###
2006-Dec-12 Tue ### ### 1.55 1.55 7.0 7.0 ###
2006-Dec-11 Mon 1.7 1.85 ### ### 11,311,547 10,463,180 13.0 13.0 0.0
2006-Dec-08 Fri 0 0 0 0 0 0.0
2006-Dec-07 Thu 1.27 ### 1.27 ### 343,450 ### ### ### 0.0
2006-Dec-06 Wed 1.28 ### 1.28 1.28 ### ### ###
2006-Dec-05 Tue ### ### 1.27 1.275 11.9 11.9 ###
2006-Dec-04 Mon ### ### ### ### 383,944 0 ### ### 0.0
2006-Dec-01 Fri ### 1.325 ### ### 72.1 72.1 0.0
2006-Nov-30 Thu ### ### ### ### ### ### 0.0
2006-Nov-29 Wed ### 1.325 ### ### 543,850 ### 59.7 59.7 0.0
2006-Nov-28 Tue ### ### ### ### 657,248 0 79.0 79.0 0.0
2006-Nov-27 Mon 1.28 ### 1.28 1.29 623,084 398,773 73.1 73.1 0.1
2006-Nov-24 Fri 1.285 1.285 1.275 1.28 188,686 ### 31.0 31.0 ###
2006-Nov-23 Thu 1.25 1.29 1.25 1.285 84.9 84.9 ###
2006-Nov-22 Wed 1.255 1.26 1.23 1.23 ### ### 0.1
2006-Nov-21 Tue 1.245 1.27 1.245 1.25 ### ### ###
2006-Nov-20 Mon 1.245 1.245 1.225 1.225 ### ### 0.1
2006-Nov-17 Fri 1.24 1.245 1.22 1.23 277,846 342,445 25.3 25.3 0.1
2006-Nov-16 Thu 1.245 1.245 1.23 1.23 190,057 ### 31.2 31.2 0.1
2006-Nov-15 Wed 1.24 1.25 ### ### 33.5 33.5 0.0
2006-Nov-14 Tue 1.24 1.25 1.225 1.23 341,621 422,755 26.1 26.1 0.1
2006-Nov-13 Mon 1.25 1.25 ### 1.225 21.2 21.2 0.1
2006-Nov-10 Fri 1.25 1.25 ### 1.25 60.9 60.9 ###
2006-Nov-09 Thu 1.26 ### ### 1.25 31.3 31.3 ###
2006-Nov-08 Wed 1.27 1.275 1.26 ### 183,222 ### ### ### 0.0
2006-Nov-07 Tue 1.275 1.275 1.26 1.27 ### ### ###
2006-Nov-06 Mon ### ### 1.27 1.275 ### ### ###
2006-Nov-03 Fri 1.285 ### 1.26 ### 415,372 261,684 75.9 75.9 0.0
2006-Nov-02 Thu 1.27 1.27 1.255 1.255 ### ### ###
2006-Nov-01 Wed 1.275 1.28 ### 1.27 ### ### ###
2006-Oct-31 Tue 1.285 1.29 1.275 1.28 34.3 34.3 ###
2006-Oct-30 Mon ### ### 1.275 1.275 460,826 293,776 18.7 18.7 ###
2006-Oct-27 Fri ### ### 1.29 1.29 139,579 90,028 ### ### 0.1
2006-Oct-26 Thu ### ### ### ### ### ### 0.0
2006-Oct-25 Wed ### ### 1.28 ### 248,787 159,223 ### ### 0.0
2006-Oct-24 Tue ### ### ### ### 259,028 0 28.8 28.8 0.0
2006-Oct-23 Mon ### ### 1.325 ### 121,040 80,189 32.5 32.5 0.0
2006-Oct-20 Fri ### ### ### ### 17.8 17.8 0.0
2006-Oct-19 Thu ### ### ### ### 81.1 81.1 0.0
2006-Oct-18 Wed ### ### 1.345 1.345 14.4 14.4 ###
2006-Oct-17 Tue 1.385 1.385 ### ### ### ### 0.0
2006-Oct-16 Mon 1.345 1.4 1.345 1.385 86.7 86.7 0.1
2006-Oct-13 Fri ### 1.345 ### 1.345 118,228 ### ### ### ###
2006-Oct-12 Thu ### 1.355 ### ### 79.3 79.3 0.0
2006-Oct-11 Wed ### 1.345 ### ### 18.5 18.5 0.0
2006-Oct-10 Tue 1.375 1.385 ### ### 280,127 193,987 ### ### 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### 1.375 ### ### ### ### 0.0
2006-Oct-05 Thu 1.325 ### ### ### ### ### 0.0
2006-Oct-04 Wed ### ### ### ### 128,456 0 68.8 68.8 0.0
2006-Oct-03 Tue ### ### ### ### 36,370 0 69.7 69.7 0.0
2006-Oct-02 Mon ### ### ### ### 63.4 63.4 0.0
2006-Sep-29 Fri ### ### ### ### 146,873 0 ### ### 0.0
2006-Sep-28 Thu ### ### ### ### 136,755 0 11.1 11.1 0.0
2006-Sep-27 Wed 1.285 ### 1.285 ### 466,279 299,584 ### ### 0.0
2006-Sep-26 Tue 1.26 ### 1.26 1.285 ### ### ###
2006-Sep-25 Mon 1.26 ### 1.255 ### 151,845 95,282 ### ### 0.0
2006-Sep-22 Fri 1.255 1.26 1.25 1.26 103,684 130,123 ### ### ###
2006-Sep-21 Thu 1.26 ### 1.255 1.255 ### ### ###
2006-Sep-20 Wed 1.25 1.26 1.245 1.255 356,724 ### ### ### ###
2006-Sep-19 Tue 1.27 1.29 1.25 1.25 19.9 19.9 ###
2006-Sep-18 Mon 1.27 1.28 1.24 1.28 74.6 74.6 ###
2006-Sep-15 Fri 1.25 1.27 1.225 1.27 224,385 279,920 ### ### ###
2006-Sep-14 Thu 1.245 1.26 1.245 1.26 509,228 ### ### ### ###
2006-Sep-13 Wed 1.23 1.25 1.23 1.23 234,053 290,225 ### ### 0.1
2006-Sep-12 Tue 1.25 1.25 1.22 1.22 27.3 27.3 0.1
2006-Sep-11 Mon 1.255 1.26 1.25 1.25 129,852 ### ### ### ###
2006-Sep-08 Fri 1.25 1.27 1.25 1.27 77,978 98,252 ### ### ###
2006-Sep-07 Thu 1.25 ### 1.25 1.25 65.2 65.2 ###
2006-Sep-06 Wed 1.26 1.27 1.25 1.25 216,982 ### 28.5 28.5 ###
2006-Sep-05 Tue 1.27 1.275 1.255 1.255 239,643 303,148 21.5 21.5 ###
2006-Sep-04 Mon 1.29 1.29 1.245 1.28 341,424 432,754 24.9 24.9 ###
2006-Sep-01 Fri 1.245 1.29 1.245 1.285 568,258 ### 89.3 89.3 ###
2006-Aug-31 Thu ### 1.24 1.22 1.24 284,248 349,625 65.3 65.3 0.1
2006-Aug-30 Wed 1.22 ### 1.21 1.23 74.6 74.6 0.1
2006-Aug-29 Tue 1.23 1.23 1.21 ### 142,023 ### 20.4 20.4 0.0
2006-Aug-28 Mon 1.23 1.23 ### 1.225 35.0 35.0 0.1
2006-Aug-25 Fri 1.22 1.24 1.21 1.21 ### ### ###
2006-Aug-24 Thu 1.23 1.24 1.22 1.22 ### ### 0.1
2006-Aug-23 Wed 1.225 1.255 1.225 1.23 213,374 264,583 68.8 68.8 0.1
2006-Aug-22 Tue ### ### 1.22 1.225 229,849 ### ### ### 0.1
2006-Aug-21 Mon 1.25 1.25 ### 1.25 98,452 ### ### ### ###
2006-Aug-18 Fri 1.23 1.26 1.23 1.26 297,251 370,077 84.7 84.7 ###
2006-Aug-17 Thu 1.23 1.23 1.225 1.225 72,180 ### ### ### 0.1
2006-Aug-16 Wed 1.24 1.25 1.23 1.25 61,873 76,722 82.6 82.6 ###
2006-Aug-15 Tue 1.24 1.25 1.22 1.24 77.8 77.8 0.1
2006-Aug-14 Mon 1.25 1.26 1.24 1.26 90,440 113,050 74.6 74.6 ###
2006-Aug-11 Fri 1.25 ### ### 1.25 69.8 69.8 ###
2006-Aug-10 Thu 1.23 1.26 1.23 1.26 87.7 87.7 ###
2006-Aug-09 Wed ### 1.25 1.23 1.24 ### ### 0.1
2006-Aug-08 Tue 1.225 1.24 1.225 1.24 103,324 127,346 74.2 74.2 0.1
2006-Aug-07 Mon 1.25 1.25 1.225 1.225 16.7 16.7 0.1
2006-Aug-04 Fri 1.245 1.245 ### 1.24 ### ### 0.1
2006-Aug-03 Thu 1.25 1.25 1.24 1.24 25.5 25.5 0.1
2006-Aug-02 Wed 1.245 1.25 1.24 1.245 ### ### 0.1
2006-Aug-01 Tue 1.255 1.26 1.24 1.24 ### ### 0.1
2006-Jul-31 Mon 1.25 1.26 1.25 1.255 ### ### ###
2006-Jul-28 Fri 1.255 1.26 1.245 1.245 ### ### 0.1
2006-Jul-27 Thu 1.25 1.26 1.245 1.26 ### ### ###
2006-Jul-26 Wed 1.26 ### 1.245 1.245 79,476 49,473 ### ### 0.1
2006-Jul-25 Tue 1.26 1.275 1.25 1.275 198,443 ### ### ### ###
2006-Jul-24 Mon 1.27 1.27 1.255 1.255 97,940 123,649 ### ### ###
2006-Jul-21 Fri 1.255 1.275 1.25 1.27 175,582 221,672 ### ### ###
2006-Jul-20 Thu 1.27 1.275 1.255 1.255 ### ### ###
2006-Jul-19 Wed 1.26 1.275 1.26 1.26 75.6 75.6 ###
2006-Jul-18 Tue 1.255 1.275 1.255 1.26 344,354 ### ### ### ###
2006-Jul-17 Mon 1.26 ### 1.25 1.25 35.2 35.2 ###
2006-Jul-14 Fri 1.29 1.29 1.26 ### 23.6 23.6 0.0
2006-Jul-13 Thu ### ### 1.29 1.29 666,022 429,584 27.7 27.7 0.1
2006-Jul-12 Wed 1.26 ### 1.25 ### 1,578,179 ### 88.4 88.4 0.0
2006-Jul-11 Tue 1.24 ### ### 1.26 84.1 84.1 ###
2006-Jul-10 Mon 1.25 1.25 1.22 ### 361,451 ### ### ### 0.0
2006-Jul-07 Fri 1.23 1.255 1.23 1.255 ### ### ###
2006-Jul-06 Thu ### 1.25 1.225 1.245 275,958 ### ### ### 0.1
2006-Jul-05 Wed 1.255 1.255 1.23 1.23 ### ### 0.1
2006-Jul-04 Tue 1.25 ### 1.25 1.255 171,683 ### 70.5 70.5 ###
2006-Jul-03 Mon 1.23 1.25 1.23 1.25 76.8 76.8 ###
2006-Jun-30 Fri 1.24 1.25 ### 1.225 ### ### 0.1
2006-Jun-27 Tue ### 1.27 1.245 ### 416,984 524,357 ### ### 0.0
2006-Jun-26 Mon 1.275 1.275 1.255 1.255 26.6 26.6 ###
2006-Jun-23 Fri ### ### ### 1.29 31.4 31.4 0.1
2006-Jun-22 Thu 1.28 ### 1.27 ### ### ### 0.0
2006-Jun-21 Wed 1.285 1.29 1.28 1.29 72.4 72.4 0.1
2006-Jun-20 Tue ### ### ### 1.27 21.2 21.2 ###
2006-Jun-19 Mon 1.27 1.27 1.255 1.255 32.0 32.0 ###
2006-Jun-16 Fri 1.28 1.285 1.26 1.27 410,158 521,926 ### ### ###
2006-Jun-15 Thu 1.255 1.27 1.245 1.27 370,378 465,750 ### ### ###
2006-Jun-14 Wed 1.24 1.26 1.24 1.25 69.4 69.4 ###
2006-Jun-13 Tue ### 1.28 1.24 1.24 412,651 519,940 ### ### 0.1
2006-Jun-09 Fri 1.28 1.29 1.26 ### 172,652 ### ### ### 0.0
2006-Jun-08 Thu 1.29 1.29 ### 1.28 308,540 ### 47.3 47.3 ###
2006-Jun-07 Wed 1.28 1.285 1.27 1.27 175,785 ### ### ### ###
2006-Jun-06 Tue 1.29 ### 1.28 1.28 33.8 33.8 ###
2006-Jun-05 Mon ### ### ### ### 381,154 0 20.0 20.0 0.0
2006-Jun-02 Fri ### 1.325 ### ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### 68.1 68.1 0.0
2006-May-31 Wed ### ### 1.29 ### 32.6 32.6 0.0
2006-May-30 Tue ### ### 1.29 ### 218,845 141,155 ### ### 0.0
2006-May-29 Mon 1.28 ### 1.27 1.29 262,280 166,547 71.8 71.8 0.1
2006-May-26 Fri 1.29 1.29 1.245 1.245 417,228 ### ### ### 0.1
2006-May-25 Thu 1.26 1.29 1.24 1.29 ### ### 0.1
2006-May-24 Wed 1.27 ### 1.25 1.255 ### ### ###
2006-May-23 Tue ### ### ### 1.255 749,840 0 ### ### ###
2006-May-22 Mon 1.375 1.375 ### ### 40.4 40.4 0.0
2006-May-19 Fri 1.355 1.375 ### 1.375 236,049 162,283 77.2 77.2 0.1
2006-May-18 Thu 1.385 1.385 ### 1.355 324,322 ### 25.0 25.0 ###
2006-May-17 Wed ### 1.4 ### ### 69.8 69.8 0.0
2006-May-16 Tue ### ### 1.355 1.375 37.8 37.8 0.1
2006-May-15 Mon ### ### ### ### 429,126 0 41.4 41.4 0.0
2006-May-12 Fri ### 1.385 1.355 ### 296,877 406,721 ### ### 0.0
2006-May-11 Thu ### ### ### ### 788,649 0 ### ### 0.0
2006-May-10 Wed ### ### ### ### 76,242 0 73.6 73.6 0.0
2006-May-09 Tue ### ### ### ### 193,247 0 28.5 28.5 0.0
2006-May-08 Mon ### ### ### ### 83,548 0 70.8 70.8 0.0
2006-May-05 Fri ### ### ### ### 152,676 0 65.0 65.0 0.0
2006-May-04 Thu ### ### 1.355 1.355 ### ### ###
2006-May-03 Wed ### ### ### ### 307,988 0 ### ### 0.0
2006-May-02 Tue ### ### ### ### 80.5 80.5 0.0
2006-May-01 Mon 1.375 1.375 ### ### ### ### 0.0
2006-Apr-28 Fri ### ### ### 1.375 478,547 0 38.8 38.8 0.1
2006-Apr-27 Thu ### ### ### ### ### ### 0.0
2006-Apr-26 Wed ### 1.4 1.385 ### 170,688 237,683 ### ### 0.0
2006-Apr-24 Mon 1.4 1.41 ### ### ### ### 0.0
2006-Apr-21 Fri 1.4 1.42 ### ### ### ### 0.0
2006-Apr-20 Thu 1.4 1.42 ### ### 67.5 67.5 0.0
2006-Apr-19 Wed 1.42 1.425 ### ### 363,659 ### ### ### 0.0
2006-Apr-18 Tue ### ### ### 1.42 538,924 0 ### ### ###
2006-Apr-13 Thu 1.43 1.43 1.42 1.43 125,179 178,380 71.4 71.4 0.1
2006-Apr-11 Tue ### ### 1.385 1.42 ### ### ###
2006-Apr-10 Mon ### ### 1.355 1.375 ### ### 0.1
2006-Apr-07 Fri ### ### ### ### 493,325 0 28.2 28.2 0.0
2006-Apr-06 Thu ### ### ### ### 330,042 0 ### ### 0.0
2006-Apr-05 Wed 1.355 ### ### ### 33.5 33.5 0.0
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon ### ### ### ### 29.3 29.3 0.0
2006-Mar-31 Fri ### ### ### ### ### ### 0.0
2006-Mar-30 Thu 1.4 1.4 1.355 1.355 12.1 12.1 ###
2006-Mar-29 Wed 1.42 1.43 ### 1.4 ### ### ###
2006-Mar-28 Tue ### 1.44 1.41 1.42 382,784 ### 24.0 24.0 ###
2006-Mar-27 Mon 1.445 1.45 1.42 1.42 ### ### ###
2006-Mar-24 Fri 1.455 1.455 ### 1.445 295,172 ### 27.1 27.1 ###
2006-Mar-23 Thu 1.48 1.48 1.455 1.46 ### ### 0.1
2006-Mar-22 Wed 1.52 1.52 1.475 1.485 528,851 791,954 ### ### ###
2006-Mar-21 Tue 1.48 ### 1.46 ### 1,040,242 759,376 91.7 91.7 0.0
2006-Mar-20 Mon 1.47 1.485 1.45 1.485 ### ### ###
2006-Mar-17 Fri ### 1.46 ### 1.46 96.3 96.3 0.1
2006-Mar-16 Thu ### 1.4 1.325 1.4 895,425 ### ### ### ###
2006-Mar-15 Wed 1.345 1.355 1.325 1.325 401,770 538,371 ### ### 0.1
2006-Mar-14 Tue ### ### ### ### 25.8 25.8 0.0
2006-Mar-13 Mon ### 1.355 1.325 ### 460,083 ### ### ### 0.0
2006-Mar-10 Fri ### 1.375 ### ### 13.1 13.1 0.0
2006-Mar-09 Thu 1.375 1.385 ### 1.385 515,947 ### 70.1 70.1 0.1
2006-Mar-08 Wed 1.4 1.4 ### ### 357,880 ### 17.2 17.2 0.0
2006-Mar-07 Tue 1.4 1.4 ### 1.4 68.1 68.1 ###
2006-Mar-06 Mon 1.385 ### 1.385 1.4 ### ### ###
2006-Mar-03 Fri ### ### ### ### 64.7 64.7 0.0
2006-Mar-02 Thu ### 1.41 ### ### 208,288 146,843 ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 1,007,685 0 ### ### 0.0
2006-Feb-28 Tue ### 1.41 ### ### 416,725 ### ### ### 0.0
2006-Feb-27 Mon 1.4 1.41 ### 1.41 ### ### ###
2006-Feb-24 Fri 1.42 1.42 ### 1.4 20.9 20.9 ###
2006-Feb-23 Thu 1.4 1.42 1.385 1.42 336,877 ### ### ### ###
2006-Feb-22 Wed ### 1.4 ### ### 66.5 66.5 0.0
2006-Feb-21 Tue 1.43 1.43 ### ### 767,543 ### ### ### 0.0
2006-Feb-20 Mon 1.41 1.425 1.4 1.425 326,071 460,575 ### ### ###
2006-Feb-17 Fri 1.42 1.42 ### 1.4 252,586 ### ### ### ###
2006-Feb-16 Thu 1.425 1.43 1.4 1.43 ### ### 0.1
2006-Feb-15 Wed 1.42 ### 1.42 ### 81.8 81.8 0.0
2006-Feb-14 Tue 1.4 1.41 ### 1.41 252,959 ### ### ### ###
2006-Feb-13 Mon ### 1.4 1.375 1.4 360,074 ### ### ### ###
2006-Feb-10 Fri ### 1.4 ### ### ### ### 0.0
2006-Feb-09 Thu ### ### ### 1.385 ### ### 0.1
2006-Feb-08 Wed 1.41 1.41 ### 1.375 539,223 380,152 20.6 20.6 0.1
2006-Feb-07 Tue 1.43 1.43 ### 1.41 556,759 398,082 22.0 22.0 ###
2006-Feb-06 Mon 1.425 1.455 1.42 1.43 64.9 64.9 0.1
2006-Feb-03 Fri 1.43 1.445 1.425 1.425 35.9 35.9 ###
2006-Feb-02 Thu 1.475 1.48 1.425 1.425 543,643 789,641 ### ### ###
2006-Feb-01 Wed 1.46 1.475 1.455 1.47 578,782 ### ### ### ###
2006-Jan-31 Tue 1.43 1.46 1.43 1.45 80.1 80.1 ###
2006-Jan-30 Mon 1.43 ### 1.425 1.425 181,775 ### 36.3 36.3 ###
2006-Jan-27 Fri 1.43 1.45 1.42 1.425 113,621 163,046 ### ### ###
2006-Jan-25 Wed 1.44 ### 1.43 1.43 24.4 24.4 0.1
2006-Jan-24 Tue 1.42 1.45 ### 1.425 ### ### ###
2006-Jan-23 Mon ### 1.41 ### 1.4 ### ### ###
2006-Jan-20 Fri 1.41 1.42 ### ### 15.2 15.2 0.0
2006-Jan-19 Thu 1.445 1.45 ### ### 9.9 9.9 0.0
2006-Jan-18 Wed 1.47 1.47 1.43 1.445 413,826 600,047 ### ### ###
2006-Jan-17 Tue ### 1.485 1.455 1.48 163,755 ### ### ### 0.1
2006-Jan-16 Mon 1.48 1.48 1.46 1.46 ### ### 0.1
2006-Jan-13 Fri 1.48 1.485 1.46 1.48 64.7 64.7 0.1
2006-Jan-12 Thu 1.44 1.49 1.43 1.49 484,826 707,845 ### ### ###
2006-Jan-11 Wed ### 1.455 ### ### ### ### 0.0
2006-Jan-10 Tue 1.47 1.475 1.45 1.45 ### ### ###
2006-Jan-09 Mon 1.43 1.485 1.43 1.47 86.4 86.4 ###
2006-Jan-06 Fri 1.43 1.44 1.42 1.43 135,647 193,975 ### ### 0.1
2006-Jan-05 Thu 1.43 1.445 ### 1.42 195,171 ### ### ### ###
2006-Jan-04 Wed ### 1.445 1.385 1.445 91.4 91.4 ###
2006-Jan-03 Tue 1.375 ### ### 1.385 71.8 71.8 0.1
2005-Dec-30 Fri 1.375 1.385 ### ### 24.7 24.7 0.0
2005-Dec-29 Thu ### 1.385 ### ### 108,949 75,447 ### ### 0.0
2005-Dec-28 Wed ### 1.385 ### 1.385 80,821 ### 78.5 78.5 0.1
2005-Dec-27 Tue 1.4 1.4 ### 1.375 ### ### 0.1
2005-Dec-23 Fri 1.4 1.4 ### 1.375 ### ### 0.1
2005-Dec-22 Thu ### ### ### ### 68.8 68.8 0.0
2005-Dec-21 Wed ### ### ### ### 74.5 74.5 0.0
2005-Dec-20 Tue ### ### ### 1.345 81.4 81.4 ###
2005-Dec-19 Mon ### ### ### ### 17.9 17.9 0.0
2005-Dec-16 Fri 1.385 1.385 ### ### 334,373 231,553 12.9 12.9 0.0
2005-Dec-15 Thu 1.425 1.425 ### ### ### ### 0.0
2005-Dec-14 Wed 1.4 1.41 ### 1.4 67.8 67.8 ###
2005-Dec-13 Tue 1.42 1.425 ### ### 441,041 314,241 ### ### 0.0
2005-Dec-12 Mon ### 1.43 ### 1.42 79.9 79.9 ###
2005-Dec-09 Fri ### ### ### ### 529,224 0 89.7 89.7 0.0
2005-Dec-08 Thu 1.385 1.385 ### ### 19.0 19.0 0.0
2005-Dec-07 Wed 1.4 1.41 ### ### ### ### 0.0
2005-Dec-06 Tue ### ### ### ### 93.5 93.5 0.0
2005-Dec-05 Mon 1.275 1.29 1.275 1.275 ### ### ###
2005-Dec-02 Fri ### ### 1.275 1.285 271,324 ### ### ### ###
2005-Dec-01 Thu ### ### 1.28 1.28 229,676 ### 25.0 25.0 ###
2005-Nov-30 Wed 1.28 ### 1.275 1.28 ### ### ###
2005-Nov-29 Tue ### ### 1.275 1.28 330,675 ### 17.3 17.3 ###
2005-Nov-28 Mon ### ### ### ### ### ### 0.0
2005-Nov-25 Fri ### 1.325 1.26 ### ### ### 0.0
2005-Nov-24 Thu 1.325 1.345 ### ### 434,449 ### ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 331,656 0 7.0 7.0 0.0
2005-Nov-22 Tue ### ### ### ### 302,144 0 ### ### 0.0
2005-Nov-21 Mon ### ### 1.355 ### 251,845 170,624 13.9 13.9 0.0
2005-Nov-18 Fri ### ### ### ### 402,385 0 ### ### 0.0
2005-Nov-17 Thu ### ### ### ### 283,057 0 80.8 80.8 0.0
2005-Nov-16 Wed 1.42 1.42 ### ### 635,858 451,459 11.3 11.3 0.0
2005-Nov-15 Tue 1.42 1.43 1.4 1.42 ### ### ###
2005-Nov-14 Mon ### 1.45 1.4 ### 422,425 601,955 29.0 29.0 0.0
2005-Nov-11 Fri 1.43 1.46 ### 1.4 1,298,025 947,558 ### ### ###
2005-Nov-10 Thu ### 1.43 ### ### 92.9 92.9 0.0
2005-Nov-09 Wed ### ### ### ### 84.4 84.4 0.0
2005-Nov-08 Tue ### ### ### ### ### ### 0.0
2005-Nov-07 Mon 1.26 ### 1.26 1.29 88.8 88.8 0.1
2005-Nov-04 Fri 1.27 1.27 1.24 ### 164,541 ### 31.3 31.3 0.0
2005-Nov-03 Thu 1.24 ### 1.23 ### ### ### 0.0
2005-Nov-02 Wed 1.23 1.24 1.225 1.24 317,325 ### ### ### 0.1
2005-Nov-01 Tue 1.24 1.245 1.22 1.24 233,181 ### ### ### 0.1
2005-Oct-31 Mon 1.26 1.27 1.23 1.25 357,740 447,175 23.7 23.7 ###
2005-Oct-28 Fri 1.26 1.26 1.22 1.25 28.5 28.5 ###
2005-Oct-27 Thu 1.29 ### 1.26 1.26 969,242 610,622 ### ### ###
2005-Oct-26 Wed 1.29 1.29 1.255 1.255 10.0 10.0 ###
2005-Oct-25 Tue 1.27 1.29 ### 1.29 83.0 83.0 0.1
2005-Oct-24 Mon 1.26 1.27 1.25 1.255 199,870 ### 32.2 32.2 ###
2005-Oct-21 Fri 1.285 1.285 1.245 1.26 440,543 557,286 18.4 18.4 ###
2005-Oct-20 Thu ### ### 1.28 1.285 474,852 ### 34.6 34.6 ###
2005-Oct-19 Wed ### 1.325 1.27 1.27 378,653 ### 11.9 11.9 ###
2005-Oct-18 Tue ### ### ### 1.325 ### ### 0.1
2005-Oct-17 Mon 1.27 ### 1.27 ### 88.6 88.6 0.0
2005-Oct-14 Fri 1.275 1.28 1.25 1.27 445,886 564,045 ### ### ###
2005-Oct-13 Thu 1.27 1.285 ### 1.27 370,249 237,884 70.9 70.9 ###
2005-Oct-12 Wed ### ### 1.27 1.27 507,686 322,380 9.7 9.7 ###
2005-Oct-11 Tue ### 1.325 ### ### 947,254 627,555 ### ### 0.0
2005-Oct-10 Mon ### 1.325 ### ### ### ### 0.0
2005-Oct-07 Fri ### ### ### ### 694,057 0 ### ### 0.0
2005-Oct-06 Thu ### ### 1.325 1.325 23.0 23.0 0.1
2005-Oct-05 Wed ### ### ### ### 390,875 0 ### ### 0.0
2005-Oct-04 Tue ### 1.4 ### ### 405,886 284,120 ### ### 0.0
2005-Oct-03 Mon ### 1.375 ### 1.375 165,245 ### ### ### 0.1
2005-Sep-30 Fri ### ### ### 1.375 656,056 0 32.7 32.7 0.1
2005-Sep-29 Thu ### 1.4 ### ### ### ### 0.0
2005-Sep-28 Wed ### 1.4 ### ### ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 351,287 0 23.0 23.0 0.0
2005-Sep-26 Mon ### 1.41 ### ### 584,846 ### ### ### 0.0
2005-Sep-23 Fri ### ### ### ### ### ### 0.0
2005-Sep-22 Thu ### ### 1.345 ### 320,776 215,721 72.9 72.9 0.0
2005-Sep-21 Wed 1.375 1.375 1.355 ### ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 553,870 0 24.4 24.4 0.0
2005-Sep-19 Mon ### 1.385 ### ### 216,254 149,755 22.2 22.2 0.0
2005-Sep-16 Fri 1.385 ### ### ### 174,054 0 ### ### 0.0
2005-Sep-15 Thu ### ### ### ### 537,256 0 ### ### 0.0
2005-Sep-14 Wed ### ### 1.375 ### 169,186 ### 73.5 73.5 0.0
2005-Sep-13 Tue 1.41 ### ### ### 234,583 0 ### ### 0.0
2005-Sep-12 Mon 1.385 ### 1.385 1.41 206,051 ### 85.7 85.7 ###
2005-Sep-09 Fri 1.41 1.41 ### ### 317,779 ### ### ### 0.0
2005-Sep-08 Thu 1.41 ### 1.41 1.41 72.1 72.1 ###
2005-Sep-07 Wed 1.375 ### ### ### ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 190,372 0 ### ### 0.0
2005-Sep-05 Mon ### ### ### ### 480,543 0 35.0 35.0 0.0
2005-Sep-02 Fri 1.345 1.4 ### ### 76.7 76.7 0.0
2005-Sep-01 Thu ### 1.375 ### ### ### ### 0.0
2005-Aug-31 Wed ### ### ### ### 187,154 0 29.4 29.4 0.0
2005-Aug-30 Tue ### ### ### ### 12.2 12.2 0.0
2005-Aug-29 Mon ### ### 1.345 ### 17.6 17.6 0.0
2005-Aug-26 Fri 1.4 1.41 ### 1.4 241,252 170,082 ### ### ###
2005-Aug-25 Thu 1.44 1.445 ### ### 10.8 10.8 0.0
2005-Aug-24 Wed 1.48 1.49 ### 1.455 20.9 20.9 ###
2005-Aug-23 Tue 1.43 ### 1.43 ### 87.8 87.8 0.0
2005-Aug-22 Mon 1.42 1.42 ### 1.41 ### ### ###
2005-Aug-19 Fri ### 1.42 ### 1.42 766,228 544,021 ### ### ###
2005-Aug-18 Thu 1.46 1.46 1.41 1.41 575,740 826,186 ### ### ###
2005-Aug-17 Wed 1.46 ### 1.425 1.45 28.4 28.4 ###
2005-Aug-16 Tue 1.445 1.48 1.44 1.46 76.6 76.6 0.1
2005-Aug-15 Mon 1.455 1.455 1.44 1.44 25.4 25.4 0.1
2005-Aug-12 Fri 1.48 ### 1.455 1.46 641,824 466,926 ### ### 0.1
2005-Aug-11 Thu 1.475 1.485 1.475 1.48 65.0 65.0 0.1
2005-Aug-10 Wed 1.49 1.5 1.47 1.47 ### ### ###
2005-Aug-09 Tue 1.5 1.51 1.49 1.49 ### ### ###
2005-Aug-08 Mon 1.48 1.52 1.48 ### 271,657 407,485 83.0 83.0 0.0
2005-Aug-05 Fri ### ### 1.47 1.49 1,126,520 ### ### ### ###
2005-Aug-04 Thu ### ### ### 1.52 25.6 25.6 0.1
2005-Aug-03 Wed 1.55 1.56 ### 1.54 1,106,623 ### ### ### ###
2005-Aug-02 Tue 1.575 1.585 1.54 1.54 14.2 14.2 ###
2005-Aug-01 Mon 1.585 1.585 1.57 1.575 521,059 821,970 27.6 27.6 0.1
2005-Jul-29 Fri 1.625 1.625 1.585 ### 512,023 ### ### ### 0.0
2005-Jul-28 Thu ### 1.625 1.56 ### 1,188,921 1,893,356 79.1 79.1 0.0
2005-Jul-27 Wed ### ### ### ### 1,682,150 0 ### ### 0.0
2005-Jul-26 Tue 1.53 ### 1.525 ### 1,612,171 1,229,280 ### ### 0.0
2005-Jul-25 Mon 1.53 1.54 1.52 1.53 ### ### ###
2005-Jul-22 Fri 1.53 ### 1.52 1.53 731,478 555,923 62.9 62.9 ###
2005-Jul-21 Thu 1.51 1.54 1.51 1.53 80.6 80.6 ###
2005-Jul-20 Wed 1.5 1.53 1.49 ### 946,948 ### 69.4 69.4 0.0
2005-Jul-19 Tue 1.49 ### 1.47 1.47 ### ### ###
2005-Jul-18 Mon ### 1.52 1.49 ### ### ### 0.0
2005-Jul-15 Fri 1.545 1.545 ### ### 890,258 687,724 15.6 15.6 0.0
2005-Jul-14 Thu 1.55 1.55 1.53 1.53 ### ### ###
2005-Jul-13 Wed 1.54 1.555 ### 1.55 625,971 ### ### ### ###
2005-Jul-12 Tue 1.5 1.53 1.48 1.53 ### ### ###
2005-Jul-11 Mon 1.5 ### 1.48 1.49 512,844 ### 25.9 25.9 ###
2005-Jul-08 Fri ### 1.52 1.46 1.47 12.9 12.9 ###
2005-Jul-07 Thu 1.57 1.58 1.5 1.5 1,259,654 ### 6.2 6.2 0.1
2005-Jul-06 Wed ### ### 1.57 1.57 281,148 ### ### ### 0.1
2005-Jul-05 Tue 1.57 ### 1.57 ### ### ### 0.0
2005-Jul-04 Mon ### ### 1.57 1.57 ### ### 0.1
2005-Jul-01 Fri 1.54 ### 1.53 ### 86.0 86.0 0.0
2005-Jun-30 Thu 1.56 1.57 1.525 1.525 1,117,428 ### ### ### 0.1
2005-Jun-29 Wed 1.58 1.585 1.56 ### 1,073,686 1,688,371 29.9 29.9 0.0
2005-Jun-28 Tue 1.59 ### 1.57 1.58 26.0 26.0 0.1
2005-Jun-27 Mon 1.56 1.625 1.56 1.585 563,884 897,985 82.9 82.9 ###
2005-Jun-24 Fri 1.56 1.57 1.545 1.56 970,627 1,511,751 ### ### ###
2005-Jun-23 Thu ### ### 1.58 1.58 761,779 ### 16.3 16.3 0.1
2005-Jun-22 Wed 1.59 ### 1.59 ### 80.1 80.1 0.0
2005-Jun-21 Tue 1.53 1.55 1.525 1.545 1,088,345 ### ### ### ###
2005-Jun-20 Mon 1.54 1.55 1.52 1.55 423,725 ### 77.4 77.4 ###
2005-Jun-17 Fri 1.56 ### ### 1.54 1,100,380 0 ### ### ###
2005-Jun-16 Thu 1.58 ### 1.55 1.55 1,662,744 1,288,626 17.3 17.3 ###
2005-Jun-15 Wed 1.57 1.585 1.55 1.575 743,453 ### ### ### 0.1
2005-Jun-14 Tue ### ### 1.575 1.59 24.9 24.9 ###
2005-Jun-10 Fri 1.645 ### 1.585 ### ### ### 0.0
2005-Jun-09 Thu 1.57 ### 1.55 ### 92.6 92.6 0.0
2005-Jun-08 Wed 1.55 ### ### 1.575 3,442,829 0 ### ### 0.1
2005-Jun-07 Tue 1.44 1.51 1.44 1.5 1,059,980 1,563,470 92.6 92.6 0.1
2005-Jun-06 Mon 1.46 1.47 1.43 1.44 642,251 ### 19.6 19.6 0.1
2005-Jun-03 Fri 1.4 1.47 1.4 1.46 1,363,524 1,956,656 ### ### 0.1
2005-Jun-02 Thu ### 1.42 ### 1.4 735,420 522,148 ### ### ###
2005-Jun-01 Wed 1.345 1.385 ### ### 565,986 391,945 ### ### 0.0
2005-May-31 Tue 1.355 ### ### 1.345 151,975 0 ### ### ###
2005-May-30 Mon ### ### 1.345 ### 21.3 21.3 0.0
2005-May-27 Fri ### ### 1.355 ### ### ### 0.0
2005-May-26 Thu ### 1.4 ### ### 974,355 682,048 92.5 92.5 0.0
2005-May-25 Wed 1.285 ### 1.28 ### ### ### 0.0
2005-May-24 Tue 1.28 1.285 1.27 1.285 257,880 329,441 67.2 67.2 ###
2005-May-23 Mon 1.28 ### ### ### ### ### 0.0
2005-May-20 Fri 1.29 ### 1.26 1.26 ### ### ###
2005-May-19 Thu 1.27 1.29 ### 1.29 ### ### 0.1
2005-May-18 Wed 1.24 1.255 1.23 1.255 325,455 404,377 77.4 77.4 ###
2005-May-17 Tue 1.23 1.24 ### 1.21 ### ### ###
2005-May-16 Mon 1.275 1.285 ### 1.2 903,973 ### ### ### 0.1
2005-May-13 Fri ### ### 1.275 1.275 ### ### ###
2005-May-12 Thu ### ### 1.29 ### 952,472 614,344 10.9 10.9 0.0
2005-May-11 Wed ### ### ### ### 81.5 81.5 0.0
2005-May-10 Tue ### ### ### ### 785,184 0 10.8 10.8 0.0
2005-May-09 Mon 1.41 1.41 ### ### ### ### 0.0
2005-May-06 Fri ### 1.445 ### 1.41 800,680 ### ### ### ###
2005-May-05 Thu ### 1.42 ### 1.41 566,128 401,950 ### ### ###
2005-May-04 Wed ### ### ### ### 369,875 0 ### ### 0.0
2005-May-03 Tue ### ### ### ### ### ### 0.0
2005-May-02 Mon 1.375 1.41 ### 1.375 76.1 76.1 0.1
2005-Apr-29 Fri ### ### ### ### 74.4 74.4 0.0
2005-Apr-28 Thu ### ### ### ### 299,452 0 ### ### 0.0
2005-Apr-27 Wed 1.43 1.43 1.4 ### 312,784 442,589 28.5 28.5 0.0
2005-Apr-26 Tue 1.49 1.49 1.43 1.43 142,356 ### ### ### 0.1
2005-Apr-22 Fri 1.52 1.525 1.46 1.485 337,678 503,984 17.6 17.6 ###
2005-Apr-21 Thu 1.44 1.475 ### 1.47 223,244 164,642 86.6 86.6 ###
2005-Apr-20 Wed ### 1.54 ### 1.445 ### ### ###
2005-Apr-19 Tue ### ### ### 1.5 95.9 95.9 0.1
2005-Apr-18 Mon ### ### ### ### 530,957 0 15.6 15.6 0.0
2005-Apr-15 Fri ### ### ### ### 355,042 0 ### ### 0.0
2005-Apr-14 Thu 1.41 1.425 1.4 1.425 ### ### ###
2005-Apr-13 Wed 1.41 ### 1.41 1.425 693,158 488,676 83.1 83.1 ###
2005-Apr-12 Tue 1.43 1.43 ### 1.41 574,750 410,946 21.7 21.7 ###
2005-Apr-11 Mon 1.42 1.43 ### 1.43 297,786 ### 82.9 82.9 0.1
2005-Apr-08 Fri 1.425 1.425 1.41 1.42 317,629 ### ### ### ###
2005-Apr-07 Thu 1.42 1.45 ### 1.42 850,380 616,525 ### ### ###
2005-Apr-06 Wed 1.48 1.49 1.4 1.4 1,092,045 ### 5.9 5.9 ###
2005-Apr-05 Tue 1.52 1.525 ### 1.46 9.2 9.2 0.1
2005-Apr-04 Mon 1.53 ### 1.51 1.525 40.5 40.5 0.1
2005-Apr-01 Fri ### 1.54 1.52 1.525 177,841 ### 23.1 23.1 0.1
2005-Mar-31 Thu 1.53 1.55 1.52 1.52 ### ### 0.1
2005-Mar-30 Wed 1.57 1.57 1.52 1.52 748,940 ### ### ### 0.1
2005-Mar-29 Tue 1.58 ### 1.56 1.56 38.4 38.4 ###
2005-Mar-24 Thu 1.59 1.59 1.56 1.57 217,859 343,127 27.5 27.5 0.1
2005-Mar-23 Wed ### ### 1.59 1.59 824,575 ### ### ### ###
2005-Mar-22 Tue ### ### ### ### 76.4 76.4 0.0
2005-Mar-21 Mon ### ### 1.59 ### 327,225 260,143 24.3 24.3 0.0
2005-Mar-18 Fri ### ### 1.58 ### ### ### 0.0
2005-Mar-17 Thu 1.57 1.59 1.56 1.59 ### ### ###
2005-Mar-16 Wed 1.59 ### 1.56 1.56 1,530,845 1,194,059 18.8 18.8 ###
2005-Mar-15 Tue ### ### 1.57 1.57 1,337,485 1,049,925 15.0 15.0 0.1
2005-Mar-14 Mon 1.57 1.58 1.54 1.54 522,071 ### ### ### ###
2005-Mar-11 Fri 1.56 1.57 1.54 1.56 66.9 66.9 ###
2005-Mar-10 Thu 1.59 1.59 1.53 1.53 904,325 1,410,747 ### ### ###
2005-Mar-09 Wed 1.59 ### 1.59 1.59 ### ### ###
2005-Mar-08 Tue ### ### 1.59 1.59 371,384 295,250 27.9 27.9 ###
2005-Mar-07 Mon ### ### 1.59 ### 312,243 ### ### ### 0.0
2005-Mar-04 Fri ### ### ### ### 350,825 0 ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 431,853 0 30.0 30.0 0.0
2005-Mar-02 Wed ### ### ### ### 548,385 0 88.2 88.2 0.0
2005-Mar-01 Tue 1.58 1.59 1.56 1.56 ### ### ###
2005-Feb-28 Mon ### ### 1.57 1.57 359,746 ### 20.4 20.4 0.1
2005-Feb-25 Fri 1.58 ### 1.57 ### 306,676 240,740 77.2 77.2 0.0
2005-Feb-24 Thu 1.56 ### 1.51 1.58 784,240 ### 83.1 83.1 0.1
2005-Feb-23 Wed ### ### 1.56 1.57 849,481 ### ### ### 0.1
2005-Feb-22 Tue 1.7 1.7 ### ### 14.1 14.1 0.0
2005-Feb-21 Mon 1.73 1.73 1.7 1.71 269,056 ### 27.3 27.3 0.1
2005-Feb-18 Fri 1.75 1.76 1.73 1.73 25.9 25.9 ###
2005-Feb-17 Thu 1.74 1.77 1.73 1.77 563,727 986,522 ### ### ###
2005-Feb-16 Wed 1.76 1.77 1.73 1.73 ### ### ###
2005-Feb-15 Tue 1.76 1.78 1.75 1.75 33.4 33.4 0.1
2005-Feb-14 Mon 1.78 1.8 1.75 1.75 430,246 763,686 ### ### 0.1
2005-Feb-11 Fri 1.73 1.78 1.73 1.76 80.7 80.7 0.1
2005-Feb-10 Thu 1.83 1.83 1.71 1.72 1,050,187 ### ### ### 0.1
2005-Feb-09 Wed 1.85 1.85 1.8 1.83 494,189 ### ### ### ###
2005-Feb-08 Tue 1.85 1.86 1.83 1.84 34.6 34.6 ###
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu ### ### ### ### 26.3 26.3 0.0
2005-Feb-02 Wed ### ### ### ### ### ### 0.0
2005-Feb-01 Tue 1.84 ### 1.84 ### 900,380 828,349 ### ### 0.0
2005-Jan-31 Mon 1.83 1.86 1.81 1.83 73.6 73.6 ###
2005-Jan-28 Fri 1.85 1.86 1.81 1.82 ### ### ###
2005-Jan-27 Thu 1.85 1.87 1.83 1.84 27.6 27.6 ###
2005-Jan-25 Tue 1.78 1.84 1.77 1.83 ### ### ###
2005-Jan-24 Mon 1.79 1.79 1.76 1.77 25.2 25.2 ###
2005-Jan-21 Fri 1.81 1.81 1.79 1.8 26.5 26.5 0.1
2005-Jan-20 Thu 1.77 1.83 1.77 1.79 82.6 82.6 0.1
2005-Jan-19 Wed 1.81 1.82 1.77 1.79 476,921 856,073 ### ### 0.1
2005-Jan-18 Tue 1.83 1.84 1.81 1.81 28.4 28.4 ###
2005-Jan-17 Mon 1.83 1.84 1.81 1.83 270,946 494,476 ### ### ###
2005-Jan-14 Fri 1.84 1.86 1.83 1.83 29.4 29.4 ###
2005-Jan-13 Thu 1.83 1.84 1.82 1.84 ### ### ###
2005-Jan-12 Wed 1.84 1.87 1.82 1.82 22.8 22.8 ###
2005-Jan-11 Tue 1.87 1.87 1.8 1.84 861,255 ### 17.8 17.8 ###
2005-Jan-10 Mon 1.82 1.89 1.82 1.88 955,322 1,772,122 ### ### 0.1
2005-Jan-07 Fri 1.73 1.77 1.72 1.77 86.2 86.2 ###
2005-Jan-06 Thu 1.73 1.75 1.72 1.72 24.0 24.0 0.1
2005-Jan-05 Wed 1.75 1.75 1.72 1.73 ### ### ###
2005-Jan-04 Tue 1.77 1.77 1.74 1.76 313,976 551,027 ### ### 0.1
2004-Dec-31 Fri 1.75 1.76 1.74 1.75 ### ### 0.1
2004-Dec-30 Thu 1.76 1.76 1.75 1.75 35,956 ### ### ### 0.1
2004-Dec-29 Wed 1.74 1.76 1.73 1.76 ### ### 0.1
2004-Dec-24 Fri 1.73 1.76 1.73 1.76 179,071 312,478 85.8 85.8 0.1
2004-Dec-23 Thu 1.76 1.76 1.73 1.73 1,142,785 1,994,159 ### ### ###
2004-Dec-22 Wed 1.78 1.79 1.75 1.76 ### ### 0.1
2004-Dec-21 Tue 1.79 1.81 1.78 1.78 306,848 ### ### ### 0.1
2004-Dec-20 Mon 1.8 1.8 1.77 1.8 266,684 ### 72.0 72.0 0.1
2004-Dec-17 Fri 1.78 1.84 1.76 1.84 864,385 ### 91.3 91.3 ###
2004-Dec-16 Thu 1.81 1.82 1.79 1.79 960,970 1,734,550 ### ### 0.1
2004-Dec-15 Wed ### ### 1.83 1.83 ### ### ###
2004-Dec-14 Tue ### ### 1.85 1.89 723,655 669,380 32.3 32.3 ###
2004-Dec-13 Mon 1.81 ### 1.81 1.89 849,387 ### 95.4 95.4 ###
2004-Dec-10 Fri 1.82 1.83 1.79 1.8 24.3 24.3 0.1
2004-Dec-09 Thu 1.83 1.86 1.79 1.8 24.1 24.1 0.1
2004-Dec-08 Wed 1.84 1.86 1.74 1.8 1,644,927 ### 29.6 29.6 0.1
2004-Dec-07 Tue ### ### 1.83 1.84 11.0 11.0 ###
2004-Dec-06 Mon 2 ### ### ### 1,227,626 0 10.4 10.4 0.0
2004-Dec-03 Fri ### ### ### ### 436,940 0 31.4 31.4 0.0
2004-Dec-02 Thu ### ### ### ### 29.3 29.3 0.0
2004-Dec-01 Wed ### ### ### ### ### ### 0.0
2004-Nov-30 Tue ### ### ### ### 12.1 12.1 0.0
2004-Nov-29 Mon ### ### ### ### 628,821 0 70.2 70.2 0.0
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### ### ### 0.0
2004-Nov-24 Wed ### ### ### ### 91.2 91.2 0.0
2004-Nov-23 Tue 2 ### ### 2 65.0 65.0 0.1
2004-Nov-22 Mon 2 2 ### ### 21.6 21.6 0.0
2004-Nov-19 Fri ### ### ### 2 ### ### 0.1
2004-Nov-18 Thu ### ### ### ### 83.5 83.5 0.0
2004-Nov-17 Wed 2 ### ### ### 6.3 6.3 0.0
2004-Nov-16 Tue ### 2.2 ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 0 0.0
2004-Nov-12 Fri ### ### ### ### 882,577 0 81.9 81.9 0.0
2004-Nov-11 Thu ### ### ### ### 353,252 0 ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 389,278 0 21.2 21.2 0.0
2004-Nov-09 Tue ### ### ### ### ### ### 0.0
2004-Nov-08 Mon ### ### ### ### 1,225,457 0 84.2 84.2 0.0
2004-Nov-05 Fri ### ### 1.58 ### 1,212,220 957,653 ### ### 0.0
2004-Nov-04 Thu ### ### 1.56 1.58 1,273,149 993,056 ### ### 0.1
2004-Nov-03 Wed 1.52 ### 1.52 1.58 1,438,177 ### ### ### 0.1
2004-Nov-02 Tue 1.51 1.54 1.51 1.52 234,454 357,542 ### ### 0.1
2004-Nov-01 Mon 1.52 1.54 1.5 1.5 21.0 21.0 0.1
2004-Oct-29 Fri 1.52 1.53 1.51 1.52 166,152 252,551 66.1 66.1 0.1
2004-Oct-28 Thu 1.52 1.55 1.51 1.52 1,006,647 ### ### ### 0.1
2004-Oct-27 Wed 1.49 1.53 1.49 1.5 71.2 71.2 0.1
2004-Oct-26 Tue 1.46 1.48 1.46 1.47 ### ### ###
2004-Oct-25 Mon 1.48 1.48 1.46 1.46 ### ### 0.1
2004-Oct-22 Fri 1.52 1.52 1.48 1.49 804,521 1,206,781 ### ### ###
2004-Oct-21 Thu 1.53 1.56 1.52 1.53 1,504,250 2,316,545 ### ### ###
2004-Oct-20 Wed 1.46 1.51 1.46 1.51 1,467,757 ### ### ### 0.1
2004-Oct-19 Tue 1.43 1.45 1.43 1.45 82.4 82.4 ###
2004-Oct-18 Mon 1.45 1.45 1.41 1.44 336,743 481,542 28.0 28.0 0.1
2004-Oct-15 Fri 1.43 1.45 1.42 1.45 186,447 267,551 78.8 78.8 ###
2004-Oct-14 Thu 1.42 1.45 1.41 1.42 ### ### ###
2004-Oct-13 Wed 1.46 1.48 1.41 1.42 501,425 724,559 10.2 10.2 ###
2004-Oct-12 Tue 1.47 1.48 1.46 1.47 65.1 65.1 ###
2004-Oct-11 Mon 1.5 1.5 1.46 1.47 15.6 15.6 ###
2004-Oct-08 Fri 1.49 1.51 1.46 1.49 520,052 772,277 69.5 69.5 ###
2004-Oct-07 Thu 1.53 1.53 1.46 1.49 942,984 ### ### ### ###
2004-Oct-06 Wed 1.56 1.56 1.51 1.51 433,353 ### 10.2 10.2 0.1
2004-Oct-05 Tue 1.57 1.59 1.55 1.56 290,682 456,370 30.1 30.1 ###
2004-Oct-04 Mon 1.57 1.57 1.55 1.56 117,949 ### ### ### ###
2004-Oct-01 Fri 1.56 1.58 1.55 1.55 29.0 29.0 ###
2004-Sep-30 Thu 1.59 ### 1.55 1.55 ### ### ###
2004-Sep-29 Wed ### ### 1.54 1.57 1,164,021 ### 15.1 15.1 0.1
2004-Sep-28 Tue ### ### 1.59 ### 68.7 68.7 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 611,958 0 29.2 29.2 0.0
2004-Sep-23 Thu 1.59 ### 1.59 ### 345,727 274,852 ### ### 0.0
2004-Sep-22 Wed ### ### 1.58 1.59 715,073 ### 24.7 24.7 ###
2004-Sep-21 Tue ### ### 1.59 1.59 ### ### ###
2004-Sep-20 Mon 1.5 ### 1.5 ### 4,196,041 ### 98.6 98.6 0.0
2004-Sep-17 Fri 1.48 1.52 1.48 1.49 189,886 284,829 ### ### ###
2004-Sep-16 Thu 1.51 1.53 1.49 1.49 795,089 1,200,584 16.1 16.1 ###
2004-Sep-15 Wed 1.48 1.54 1.46 1.53 91.2 91.2 ###
2004-Sep-14 Tue 1.46 1.48 1.46 1.48 80.3 80.3 0.1
2004-Sep-13 Mon 1.46 1.48 1.46 1.46 68.9 68.9 0.1
2004-Sep-10 Fri 1.46 1.49 1.46 1.46 ### ### 0.1
2004-Sep-09 Thu 1.48 1.5 1.45 1.45 ### ### ###
2004-Sep-08 Wed 1.51 1.52 1.48 1.5 341,472 ### ### ### 0.1
2004-Sep-07 Tue 1.49 1.51 1.49 1.5 286,421 ### 76.9 76.9 0.1
2004-Sep-06 Mon 1.45 1.49 1.44 1.48 265,179 388,487 ### ### 0.1
2004-Sep-03 Fri 1.49 1.49 1.44 1.44 ### ### 0.1
2004-Sep-02 Thu 1.51 1.51 1.46 1.48 298,488 443,254 17.1 17.1 0.1
2004-Sep-01 Wed 1.53 1.53 1.47 1.5 ### ### 0.1
2004-Aug-31 Tue 1.52 1.56 1.52 1.53 793,143 1,221,440 ### ### ###
2004-Aug-30 Mon 1.5 1.52 1.5 1.51 ### ### 0.1
2004-Aug-27 Fri 1.5 1.54 1.49 1.5 ### ### 0.1
2004-Aug-26 Thu ### 1.5 ### 1.48 2,496,149 ### ### ### 0.1
2004-Aug-25 Wed 1.41 1.41 ### ### ### ### 0.0
2004-Aug-24 Tue ### 1.4 ### ### ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 145,785 0 66.1 66.1 0.0
2004-Aug-20 Fri ### 1.41 ### ### ### ### 0.0
2004-Aug-19 Thu ### 1.4 ### 1.4 311,552 218,086 ### ### ###
2004-Aug-18 Wed ### 1.4 ### ### 233,949 ### ### ### 0.0
2004-Aug-17 Tue ### 1.4 ### 1.4 90.6 90.6 ###
2004-Aug-16 Mon 1.41 1.41 ### ### ### ### 0.0
2004-Aug-13 Fri ### 1.42 ### 1.4 ### ### ###
2004-Aug-12 Thu ### 1.44 ### 1.4 92.1 92.1 ###
2004-Aug-11 Wed ### ### ### ### 915,851 0 ### ### 0.0
2004-Aug-10 Tue ### ### 1.26 1.29 365,226 ### 20.8 20.8 0.1
2004-Aug-09 Mon 1.29 ### 1.25 ### ### ### 0.0
2004-Aug-06 Fri ### ### ### ### 145,179 0 ### ### 0.0
2004-Aug-05 Thu 1.29 ### 1.29 ### 324,980 ### 88.3 88.3 0.0
2004-Aug-04 Wed ### ### 1.28 ### 19.6 19.6 0.0
2004-Aug-03 Tue ### ### ### ### 266,029 0 ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 184,574 0 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### ### 327,686 0 ### ### 0.0
2004-Jul-29 Thu ### ### ### ### 207,276 0 ### ### 0.0
2004-Jul-28 Wed ### ### ### ### 324,043 0 ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 25.7 25.7 0.0
2004-Jul-26 Mon ### ### ### ### ### ### 0.0
2004-Jul-23 Fri ### ### ### ### 400,422 0 ### ### 0.0
2004-Jul-22 Thu ### ### ### ### 234,358 0 17.5 17.5 0.0
2004-Jul-21 Wed ### ### ### ### 258,853 0 75.0 75.0 0.0
2004-Jul-20 Tue ### ### ### ### ### ### 0.0
2004-Jul-19 Mon ### ### ### ### 524,058 0 ### ### 0.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 80.1 80.1 0.0
2004-Jul-14 Wed ### ### ### ### 500,140 0 16.1 16.1 0.0
2004-Jul-13 Tue 1.4 1.41 ### ### ### ### 0.0
2004-Jul-12 Mon ### 1.41 ### ### 316,323 ### 74.4 74.4 0.0
2004-Jul-09 Fri 1.4 1.4 ### ### 412,542 288,779 ### ### 0.0
2004-Jul-08 Thu 1.42 1.43 ### 1.4 613,547 438,686 15.4 15.4 ###
2004-Jul-07 Wed 1.4 1.43 ### 1.41 71.3 71.3 ###
2004-Jul-06 Tue ### 1.42 ### 1.4 ### ### ###
2004-Jul-05 Mon ### ### ### ### 473,123 0 66.4 66.4 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu ### ### ### ### ### ### 0.0
2004-Jun-30 Wed ### ### 1.29 ### 2,485,845 1,603,370 68.4 68.4 0.0
2004-Jun-29 Tue ### ### 1.27 1.29 1,197,674 760,522 27.7 27.7 0.1
2004-Jun-28 Mon ### ### ### ### ### ### 0.0
2004-Jun-25 Fri ### ### ### ### ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 1,127,789 0 27.8 27.8 0.0
2004-Jun-23 Wed ### ### ### ### 1,040,353 0 9.0 9.0 0.0
2004-Jun-22 Tue ### 1.41 ### ### 806,484 568,571 29.1 29.1 0.0
2004-Jun-21 Mon 1.43 1.43 ### ### 636,447 455,059 ### ### 0.0
2004-Jun-18 Fri 1.43 1.45 1.41 1.42 1,143,974 1,635,882 27.0 27.0 ###
2004-Jun-17 Thu 1.42 1.43 1.4 1.42 1,503,178 ### 67.5 67.5 ###
2004-Jun-16 Wed 1.42 1.44 1.4 1.4 ### ### ###
2004-Jun-15 Tue 1.4 1.42 ### 1.42 460,181 326,728 88.6 88.6 ###
2004-Jun-14 Mon 1.41 1.42 ### ### 877,052 ### 16.7 16.7 0.0
2004-Jun-11 Fri 1.41 1.42 ### ### 877,052 ### 16.8 16.8 0.0
2004-Jun-10 Thu 1.42 1.42 ### ### ### ### 0.0
2004-Jun-09 Wed 1.46 1.47 ### 1.42 ### ### ###
2004-Jun-08 Tue ### ### ### ### 29.8 29.8 0.0
2004-Jun-07 Mon ### ### ### ### 439,020 0 21.3 21.3 0.0
2004-Jun-04 Fri ### ### ### ### 13.1 13.1 0.0
2004-Jun-03 Thu ### ### ### ### 612,677 0 ### ### 0.0
2004-Jun-02 Wed ### ### ### ### 548,622 0 ### ### 0.0
2004-Jun-01 Tue ### ### ### ### 537,378 0 22.6 22.6 0.0
2004-May-31 Mon ### 1.4 ### ### ### ### 0.0
2004-May-28 Fri 1.28 ### 1.28 ### 2,302,774 1,473,775 93.5 93.5 0.0
2004-May-27 Thu 1.28 1.29 1.26 1.27 19.7 19.7 ###
2004-May-26 Wed 1.29 1.29 1.26 1.28 1,014,650 1,293,678 ### ### ###
2004-May-25 Tue 1.26 1.29 1.25 1.26 948,140 ### ### ### ###
2004-May-24 Mon 1.29 ### 1.26 1.26 15.2 15.2 ###
2004-May-21 Fri 1.25 ### 1.25 1.28 1,562,629 976,643 86.7 86.7 ###
2004-May-20 Thu ### ### 1.25 1.25 2,313,173 ### ### ### ###
2004-May-19 Wed ### ### ### ### ### ### 0.0
2004-May-18 Tue ### ### ### ### 842,323 0 17.6 17.6 0.0
2004-May-17 Mon ### 1.41 ### ### 23.7 23.7 0.0
2004-May-14 Fri 1.42 1.42 1.4 1.4 188,579 ### 20.2 20.2 ###
2004-May-13 Thu 1.42 1.45 1.41 1.41 570,654 ### ### ### ###
2004-May-12 Wed 1.45 1.48 1.42 1.42 770,450 1,117,152 14.5 14.5 ###
2004-May-11 Tue 1.45 1.46 1.42 1.42 ### ### ###
2004-May-10 Mon 1.46 1.46 1.41 1.41 448,655 ### ### ### ###
2004-May-07 Fri 1.49 1.49 1.45 1.46 17.3 17.3 0.1
2004-May-06 Thu 1.5 1.52 1.47 1.47 656,045 980,787 16.0 16.0 ###
2004-May-05 Wed 1.48 1.52 1.48 1.49 71.0 71.0 ###
2004-May-04 Tue 1.52 1.53 1.46 1.46 8.3 8.3 0.1
2004-May-03 Mon 1.52 1.54 1.5 1.52 784,785 1,192,873 78.6 78.6 0.1
2004-Apr-30 Fri 1.49 1.56 1.49 1.5 71.3 71.3 0.1
2004-Apr-29 Thu 1.56 1.56 1.43 1.48 ### ### 0.1
2004-Apr-27 Tue 1.56 1.58 1.53 1.58 ### ### 0.1
2004-Apr-26 Mon 1.59 1.59 1.57 1.57 125,084 ### 16.0 16.0 0.1
2004-Apr-23 Fri ### ### 1.58 1.58 ### ### 0.1
2004-Apr-22 Thu ### ### 1.58 1.58 399,458 315,571 18.5 18.5 0.1
2004-Apr-21 Wed ### ### ### ### 388,041 0 ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 74.8 74.8 0.0
2004-Apr-19 Mon ### ### ### ### 199,052 0 ### ### 0.0
2004-Apr-16 Fri ### ### ### ### 271,349 0 ### ### 0.0
2004-Apr-15 Thu ### ### ### ### 1,458,882 0 89.5 89.5 0.0
2004-Apr-14 Wed ### ### 1.59 ### 246,789 ### 73.6 73.6 0.0
2004-Apr-13 Tue ### ### ### ### 178,856 0 33.4 33.4 0.0
2004-Apr-08 Thu 1.58 ### 1.58 ### 86.8 86.8 0.0
2004-Apr-07 Wed 1.58 ### 1.56 1.58 347,472 271,028 77.0 77.0 0.1
2004-Apr-06 Tue ### ### 1.57 1.57 ### ### 0.1
2004-Apr-05 Mon 1.57 ### 1.57 ### 573,471 450,174 ### ### 0.0
2004-Apr-02 Fri ### ### 1.56 1.56 8.0 8.0 ###
2004-Apr-01 Thu 1.56 ### 1.54 ### 90.1 90.1 0.0
2004-Mar-31 Wed 1.59 ### 1.56 1.56 14.1 14.1 ###
2004-Mar-30 Tue ### ### 1.59 1.59 ### ### ###
2004-Mar-29 Mon ### ### ### ### 31.2 31.2 0.0
2004-Mar-26 Fri ### ### ### ### 751,987 0 25.0 25.0 0.0
2004-Mar-25 Thu 1.57 ### 1.56 ### 1,206,584 ### 91.4 91.4 0.0
2004-Mar-24 Wed ### ### 1.55 1.55 ### ### ###
2004-Mar-23 Tue ### 1.7 ### ### 3,716,183 3,158,755 ### ### 0.0
2004-Mar-22 Mon 1.47 1.71 1.43 ### 99.5 99.5 0.0
2004-Mar-19 Fri 1.42 1.48 1.42 1.48 ### ### 0.1
2004-Mar-18 Thu 1.43 1.43 1.4 1.41 876,926 1,240,850 23.6 23.6 ###
2004-Mar-17 Wed 1.45 1.46 ### 1.41 11.5 11.5 ###
2004-Mar-16 Tue 1.42 1.45 ### 1.45 742,972 538,654 ### ### ###
2004-Mar-15 Mon 1.43 1.46 1.41 1.42 ### ### ###
2004-Mar-12 Fri 1.48 1.49 1.41 1.43 ### ### 0.1
2004-Mar-11 Thu 1.54 1.54 1.45 1.48 1,033,027 1,544,375 9.0 9.0 0.1
2004-Mar-10 Wed 1.54 1.59 1.53 1.54 1,122,551 1,751,179 ### ### ###
2004-Mar-09 Tue 1.58 1.58 1.52 1.53 ### ### ###
2004-Mar-08 Mon ### ### 1.57 1.59 ### ### ###
2004-Mar-05 Fri ### ### ### ### 350,825 0 69.1 69.1 0.0
2004-Mar-04 Thu 1.58 ### 1.58 ### 82.5 82.5 0.0
2004-Mar-03 Wed ### ### 1.56 1.59 31.6 31.6 ###
2004-Mar-02 Tue 1.72 1.72 1.55 ### ### ### 0.0
2004-Mar-01 Mon 1.76 1.77 1.72 1.72 ### ### 0.1
2004-Feb-27 Fri 1.73 1.75 1.72 1.74 543,983 ### ### ### 0.1
2004-Feb-26 Thu 1.8 1.82 1.73 1.73 ### ### ###
2004-Feb-25 Wed 1.75 1.76 1.73 1.74 ### ### 0.1
2004-Feb-24 Tue 1.79 1.79 1.74 1.75 634,271 1,119,488 ### ### 0.1
2004-Feb-23 Mon 1.79 1.82 1.79 1.8 75.9 75.9 0.1
2004-Feb-20 Fri 1.78 1.8 1.78 1.79 ### ### 0.1
2004-Feb-19 Thu 1.79 1.8 1.78 1.78 30.4 30.4 0.1
2004-Feb-18 Wed 1.81 1.81 1.78 1.78 16.7 16.7 0.1
2004-Feb-17 Tue 1.79 1.81 1.77 1.8 574,129 ### 70.5 70.5 0.1
2004-Feb-16 Mon 1.82 1.84 1.81 1.81 430,781 786,175 29.0 29.0 ###
2004-Feb-13 Fri 1.84 1.85 1.81 1.82 23.5 23.5 ###
2004-Feb-12 Thu 1.76 1.83 1.76 1.81 1,818,758 3,264,670 87.8 87.8 ###
2004-Feb-11 Wed 1.75 1.77 1.74 1.76 696,027 1,221,527 ### ### 0.1
2004-Feb-10 Tue 1.76 1.76 1.74 1.75 372,627 ### ### ### 0.1
2004-Feb-09 Mon 1.78 1.79 1.76 1.76 23.0 23.0 0.1
2004-Feb-06 Fri 1.72 1.77 1.72 1.76 87.0 87.0 0.1
2004-Feb-05 Thu 1.76 1.76 1.72 1.72 ### ### 0.1
2004-Feb-04 Wed 1.76 1.8 1.75 1.76 73.1 73.1 0.1
2004-Feb-03 Tue 1.78 1.78 1.75 1.76 ### ### 0.1
2004-Feb-02 Mon 1.77 1.82 1.76 1.77 73.1 73.1 ###
2004-Jan-30 Fri 1.74 1.82 1.73 1.76 1,590,444 ### 80.1 80.1 0.1
2004-Jan-29 Thu 1.75 1.75 1.72 1.73 356,225 618,050 25.7 25.7 ###
2004-Jan-28 Wed 1.79 1.79 1.74 1.76 ### ### 0.1
2004-Jan-27 Tue 1.81 1.82 1.78 1.8 666,149 ### ### ### 0.1
2004-Jan-23 Fri 1.83 1.84 1.81 1.81 419,754 766,051 20.6 20.6 ###
2004-Jan-22 Thu 1.87 1.87 1.83 1.83 784,048 1,450,488 ### ### ###
2004-Jan-21 Wed 1.77 1.85 1.77 1.85 93.6 93.6 0.1
2004-Jan-20 Tue 1.76 1.81 1.75 1.76 67.6 67.6 0.1
2004-Jan-19 Mon 1.83 1.83 1.77 1.77 753,954 ### ### ### ###
2004-Jan-16 Fri 1.85 1.85 1.81 1.81 743,546 1,360,689 ### ### ###
2004-Jan-15 Thu ### ### 1.84 1.85 ### ### 0.1
2004-Jan-14 Wed ### ### 1.87 1.87 1,471,683 1,376,023 ### ### ###
2004-Jan-13 Tue ### ### ### ### 4,188,540 0 ### ### 0.0
2004-Jan-12 Mon 1.88 ### 1.88 ### ### ### 0.0
2004-Jan-09 Fri 1.87 1.87 1.84 1.85 ### ### 0.1
2004-Jan-08 Thu 1.89 1.89 1.85 1.85 ### ### 0.1
2004-Jan-07 Wed 1.84 ### 1.84 1.89 2,821,275 2,595,573 ### ### ###
2004-Jan-06 Tue 1.74 1.8 1.74 1.8 ### ### 0.1
2004-Jan-05 Mon 1.75 1.76 1.73 1.74 ### ### 0.1
2004-Jan-02 Fri 1.75 1.75 1.74 1.75 ### ### 0.1
2003-Dec-31 Wed 1.77 1.77 1.74 1.74 11.6 11.6 0.1
2003-Dec-30 Tue 1.76 1.78 1.76 1.78 77.0 77.0 0.1
2003-Dec-29 Mon 1.74 1.77 1.73 1.75 1,056,946 1,849,655 ### ### 0.1
2003-Dec-24 Wed 1.75 1.78 1.7 1.72 ### ### 0.1
2003-Dec-23 Tue ### ### ### ### 367,629 0 25.9 25.9 0.0
2003-Dec-22 Mon ### ### ### ### ### ### 0.0
2003-Dec-19 Fri ### ### ### ### 713,550 0 ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 590,150 0 20.2 20.2 0.0
2003-Dec-17 Wed ### ### ### ### ### ### 0.0
2003-Dec-16 Tue ### ### ### ### 72.7 72.7 0.0
2003-Dec-15 Mon ### ### ### ### ### ### 0.0
2003-Dec-12 Fri ### ### 1.58 ### 405,588 ### 75.3 75.3 0.0
2003-Dec-11 Thu 1.57 ### 1.57 ### 89.6 89.6 0.0
2003-Dec-10 Wed ### ### 1.57 1.58 ### ### 0.1
2003-Dec-09 Tue ### ### ### ### 15.1 15.1 0.0
2003-Dec-08 Mon ### 1.72 ### ### 2,211,287 ### 85.1 85.1 0.0
2003-Dec-05 Fri 1.55 ### 1.55 ### 96.1 96.1 0.0
2003-Dec-04 Thu 1.56 1.56 1.54 1.54 324,384 ### 21.9 21.9 ###
2003-Dec-03 Wed 1.55 1.58 1.52 1.55 1,248,485 1,935,151 ### ### ###
2003-Dec-02 Tue 1.58 1.59 1.53 1.55 981,279 ### 17.2 17.2 ###
2003-Dec-01 Mon ### ### 1.57 1.57 879,026 ### 13.3 13.3 0.1
2003-Nov-28 Fri ### ### 1.59 ### 20.3 20.3 0.0
2003-Nov-27 Thu ### ### 1.55 ### 1,761,980 ### 71.1 71.1 0.0
2003-Nov-26 Wed ### ### ### ### 579,054 0 16.9 16.9 0.0
2003-Nov-25 Tue ### ### ### ### 1,264,956 0 ### ### 0.0
2003-Nov-24 Mon ### ### ### ### 34.1 34.1 0.0
2003-Nov-21 Fri ### ### ### ### 76.6 76.6 0.0
2003-Nov-20 Thu 1.76 1.77 ### ### 7,006,654 6,200,888 ### ### 0.0
2003-Nov-19 Wed ### 1.85 ### 1.73 21,652,652 ### 90.5 90.5 ###
2003-Nov-18 Tue 1.4 1.4 1.4 1.4 0 ###
2003-Nov-17 Mon 1.4 1.4 1.4 1.4 0 ###
2003-Nov-14 Fri ### 1.4 1.29 1.4 5,432,651 ### ### ### ###
2003-Nov-13 Thu ### 1.4 ### ### ### ### 0.0
2003-Nov-12 Wed 1.28 ### 1.28 ### 5,203,944 3,330,524 ### ### 0.0
2003-Nov-11 Tue ### ### 1.27 1.28 ### ### ###
2003-Nov-10 Mon ### ### ### ### ### ### 0.0
2003-Nov-07 Fri ### 1.28 ### 1.27 10,675,459 ### 96.2 96.2 ###
2003-Nov-06 Thu ### ### ### ### 4,194,759 0 92.5 92.5 0.0
2003-Nov-05 Wed ### ### ### ### 1,144,322 0 ### ### 0.0
2003-Nov-04 Tue ### ### ### ### 28.4 28.4 0.0
2003-Nov-03 Mon ### ### ### ### 80.4 80.4 0.0
2003-Oct-31 Fri ### ### ### ### 1,588,885 0 12.5 12.5 0.0
2003-Oct-30 Thu ### ### ### ### 5,425,959 0 ### ### 0.0
2003-Oct-29 Wed ### ### ### ### 70.0 70.0 0.0
2003-Oct-28 Tue ### ### ### ### ### ### 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### ### ### 0.0
2003-Oct-23 Thu ### ### ### ### 1,384,472 0 ### ### 0.0
2003-Oct-22 Wed ### ### ### ### 1,401,685 0 ### ### 0.0
2003-Oct-21 Tue ### ### ### ### ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 75.9 75.9 0.0
2003-Oct-17 Fri ### 1.22 ### ### ### ### 0.0
2003-Oct-16 Thu ### 1.21 ### ### 96.0 96.0 0.0
2003-Oct-15 Wed ### ### ### ### 5.4 5.4 0.0
2003-Oct-14 Tue ### ### ### ### 2,834,224 0 12.1 12.1 0.0
2003-Oct-13 Mon ### 1.21 ### ### 2,350,681 ### 19.6 19.6 0.0
2003-Oct-10 Fri 1.22 1.24 1.2 1.2 2,768,455 ### ### ### 0.1
2003-Oct-09 Thu 1.24 ### ### 1.21 13,759,029 0 12.6 12.6 ###
2003-Oct-08 Wed 1.45 1.5 ### 1.21 20,944,246 15,708,184 0.2 0.2 ###
2003-Oct-07 Tue 1.76 1.88 1.75 1.88 ### ### 0.1
2003-Oct-06 Mon 1.7 1.76 1.7 1.75 1,172,751 2,028,859 87.1 87.1 0.1
2003-Oct-03 Fri 1.76 1.76 ### ### ### ### 0.0
2003-Oct-02 Thu 1.79 1.8 1.74 1.75 ### ### 0.1
2003-Oct-01 Wed 1.82 1.82 1.76 1.77 12.8 12.8 ###
2003-Sep-30 Tue 1.77 1.82 1.76 1.81 1,587,875 ### ### ### ###
2003-Sep-29 Mon 1.76 1.84 1.73 1.73 21.5 21.5 ###
2003-Sep-26 Fri ### ### 1.8 1.82 ### ### ###
2003-Sep-25 Thu ### ### ### ### ### ### 0.0
2003-Sep-24 Wed ### ### ### ### 1,267,247 0 ### ### 0.0
2003-Sep-23 Tue ### ### ### ### 1,930,150 0 ### ### 0.0
2003-Sep-22 Mon ### ### ### ### 18.4 18.4 0.0
2003-Sep-19 Fri ### ### ### ### 952,323 0 83.3 83.3 0.0
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### ### ### 15.4 15.4 0.0
2003-Sep-16 Tue ### ### ### ### 1,033,647 0 ### ### 0.0
2003-Sep-15 Mon ### ### ### ### ### ### 0.0
2003-Sep-12 Fri 2.2 2.2 ### ### 1,620,847 ### ### ### 0.0
2003-Sep-11 Thu ### ### ### 2.2 4,500,742 0 10.0 10.0 0.2
2003-Sep-10 Wed ### 2.22 ### ### 1,734,446 ### 84.0 84.0 0.0
2003-Sep-09 Tue ### ### ### ### 245,559 0 ### ### 0.0
2003-Sep-08 Mon ### ### ### ### 343,247 0 19.5 19.5 0.0
2003-Sep-05 Fri ### ### ### ### 74.4 74.4 0.0
2003-Sep-04 Thu ### ### ### ### 11.5 11.5 0.0
2003-Sep-03 Wed 2.2 2.23 ### ### 26.8 26.8 0.0
2003-Sep-02 Tue ### ### ### ### ### ### 0.0
2003-Sep-01 Mon ### ### ### ### ### ### 0.0
2003-Aug-29 Fri ### ### ### ### ### ### 0.0
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 558,245 0 ### ### 0.0
2003-Aug-26 Tue ### ### ### ### 855,028 0 29.8 29.8 0.0
2003-Aug-25 Mon ### ### ### ### 678,483 0 11.7 11.7 0.0
2003-Aug-22 Fri ### ### ### ### ### ### 0.0
2003-Aug-21 Thu ### 2.22 ### ### 71.5 71.5 0.0
2003-Aug-20 Wed ### ### ### ### ### ### 0.0
2003-Aug-19 Tue ### ### ### ### ### ### 0.0
2003-Aug-18 Mon ### ### ### ### 1,791,344 0 11.0 11.0 0.0
2003-Aug-15 Fri ### ### ### ### 653,185 0 ### ### 0.0
2003-Aug-14 Thu ### ### ### ### 777,726 0 ### ### 0.0
2003-Aug-13 Wed ### 2.22 ### ### ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 2,649,684 0 ### ### 0.0
2003-Aug-11 Mon 2.29 2.29 ### ### 1,240,547 1,420,426 ### ### 0.0
2003-Aug-08 Fri ### ### 2.29 2.29 25.8 25.8 ###
2003-Aug-07 Thu ### ### 2.28 ### 894,085 1,019,256 24.6 24.6 0.0
2003-Aug-06 Wed ### ### ### ### ### ### 0.0
2003-Aug-05 Tue 2.27 ### 2.26 ### 1,223,070 ### ### ### 0.0
2003-Aug-04 Mon 2.22 2.29 2.22 2.27 653,043 ### ### ### 0.2
2003-Aug-01 Fri 2.22 2.26 2.21 2.23 1,244,674 2,781,846 67.4 67.4 ###
2003-Jul-31 Thu 2.27 2.27 2.22 2.22 378,489 ### 14.2 14.2 0.2
2003-Jul-30 Wed 2.27 2.29 2.25 2.26 438,189 994,689 27.6 27.6 ###
2003-Jul-29 Tue 2.29 2.29 2.26 2.29 68.9 68.9 ###
2003-Jul-28 Mon 2.22 ### 2.22 2.27 2,076,129 ### ### ### 0.2
2003-Jul-25 Fri ### 2.21 ### 2.2 938,640 ### ### ### 0.2
2003-Jul-24 Thu ### ### ### ### 71.3 71.3 0.0
2003-Jul-23 Wed 2.26 2.27 ### ### ### ### 0.0
2003-Jul-22 Tue ### 2.29 ### 2.25 ### ### ###
2003-Jul-21 Mon ### ### ### ### 1,269,747 0 ### ### 0.0
2003-Jul-18 Fri ### ### ### ### 75.7 75.7 0.0
2003-Jul-17 Thu ### ### ### ### 420,743 0 ### ### 0.0
2003-Jul-16 Wed ### ### ### ### 83.2 83.2 0.0
2003-Jul-15 Tue ### ### ### 2 ### ### 0.1
2003-Jul-14 Mon ### 2 ### 2 ### ### 0.1
2003-Jul-11 Fri ### ### 1.88 ### 363,879 342,046 66.9 66.9 0.0
2003-Jul-10 Thu 1.88 ### 1.88 ### 1,078,329 1,013,629 ### ### 0.0
2003-Jul-09 Wed ### ### 1.89 1.89 1,872,773 1,769,770 ### ### ###
2003-Jul-08 Tue ### ### ### ### 2,457,527 0 3.0 3.0 0.0
2003-Jul-07 Mon 1.85 ### 1.85 ### 95.7 95.7 0.0
2003-Jul-04 Fri 1.79 1.86 1.79 1.84 1,968,685 3,592,850 90.4 90.4 ###
2003-Jul-03 Thu 1.75 1.84 1.75 1.82 ### ### ###
2003-Jul-02 Wed 1.73 1.75 1.73 1.74 297,384 517,448 71.9 71.9 0.1
2003-Jul-01 Tue 1.76 1.77 1.73 1.73 16.7 16.7 ###
2003-Jun-30 Mon 1.72 1.75 1.71 1.72 ### ### 0.1
2003-Jun-27 Fri 1.72 1.75 1.7 1.73 1,728,051 2,980,887 ### ### ###
2003-Jun-25 Wed 1.74 1.78 1.74 1.74 1,234,221 2,172,228 ### ### 0.1
2003-Jun-24 Tue 1.77 1.86 1.74 1.75 3,456,478 ### ### ### 0.1
2003-Jun-23 Mon ### 1.8 ### 1.8 2,738,446 ### ### ### 0.1
2003-Jun-20 Fri ### ### ### ### 188,445 0 ### ### 0.0
2003-Jun-19 Thu ### ### ### ### 16.6 16.6 0.0
2003-Jun-18 Wed ### ### ### ### 81.2 81.2 0.0
2003-Jun-17 Tue ### ### ### ### 460,288 0 ### ### 0.0
2003-Jun-16 Mon ### ### 1.56 ### 68.5 68.5 0.0
2003-Jun-13 Fri ### ### ### ### 558,022 0 25.6 25.6 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 75.5 75.5 0.0
2003-Jun-10 Tue ### 1.71 ### 1.7 635,827 ### ### ### ###
2003-Jun-06 Fri ### ### ### ### 427,971 0 ### ### 0.0
2003-Jun-05 Thu 1.71 1.73 ### ### ### ### 0.0
2003-Jun-04 Wed 1.74 1.74 ### ### 364,858 317,426 10.3 10.3 0.0
2003-Jun-03 Tue 1.78 1.79 1.72 1.74 16.4 16.4 0.1
2003-Jun-02 Mon 1.73 1.77 1.73 1.76 ### ### 0.1
2003-May-30 Fri 1.7 1.75 1.7 1.72 883,320 1,523,727 79.6 79.6 0.1
2003-May-29 Thu 1.74 1.79 1.71 1.72 ### ### 0.1
2003-May-28 Wed 1.8 1.8 1.73 1.74 ### ### 0.1
2003-May-27 Tue 1.86 1.87 1.74 1.76 ### ### 0.1
2003-May-26 Mon ### 1.77 ### 1.76 ### ### 0.1
2003-May-23 Fri ### 1.71 ### ### ### ### 0.0
2003-May-22 Thu 1.58 ### 1.58 ### 1,178,380 930,920 ### ### 0.0
2003-May-21 Wed 1.58 ### 1.56 1.58 444,377 ### ### ### 0.1
2003-May-20 Tue 1.59 ### 1.55 1.58 ### ### 0.1
2003-May-19 Mon ### ### ### ### ### ### 0.0
2003-May-16 Fri 1.57 ### 1.57 ### 83.8 83.8 0.0
2003-May-15 Thu 1.54 1.58 1.53 1.56 578,880 900,158 ### ### ###
2003-May-14 Wed ### ### 1.55 1.55 2,543,283 1,971,044 4.7 4.7 ###
2003-May-13 Tue 1.52 ### 1.52 ### 8,270,428 6,285,525 ### ### 0.0
2003-May-12 Mon 1.45 1.52 1.45 1.51 2,291,286 3,402,559 ### ### 0.1
2003-May-09 Fri ### 1.44 ### 1.43 720,075 518,454 91.7 91.7 0.1
2003-May-08 Thu 1.45 1.46 ### ### 847,647 618,782 ### ### 0.0
2003-May-07 Wed 1.47 1.52 1.45 1.45 1,710,422 2,539,976 21.0 21.0 ###
2003-May-06 Tue ### 1.47 ### 1.47 94.6 94.6 ###
2003-May-05 Mon ### 1.43 ### 1.41 ### ### ###
2003-May-02 Fri ### 1.4 ### 1.4 726,248 508,373 79.3 79.3 ###
2003-May-01 Thu 1.4 1.41 ### 1.4 765,572 539,728 70.2 70.2 ###
2003-Apr-30 Wed 1.42 1.43 ### 1.41 1,302,645 ### ### ### ###
2003-Apr-29 Tue ### 1.44 ### 1.41 3,364,888 ### 93.6 93.6 ###
2003-Apr-28 Mon ### ### ### ### ### ### 0.0
2003-Apr-24 Thu ### ### ### ### 243,377 0 ### ### 0.0
2003-Apr-23 Wed ### 1.4 ### ### 1,067,342 ### ### ### 0.0
2003-Apr-22 Tue ### ### ### ### 542,488 0 69.2 69.2 0.0
2003-Apr-17 Thu ### ### ### ### 511,271 0 17.2 17.2 0.0
2003-Apr-16 Wed ### ### ### ### 17.5 17.5 0.0
2003-Apr-15 Tue 1.42 1.42 ### ### 1,011,854 ### ### ### 0.0
2003-Apr-14 Mon 1.43 1.46 1.4 1.4 1,663,271 2,378,477 ### ### ###
2003-Apr-11 Fri 1.46 1.51 1.4 1.42 4,314,928 6,278,220 10.0 10.0 ###
2003-Apr-10 Thu ### 1.46 ### 1.44 2,047,783 1,494,881 ### ### 0.1
2003-Apr-09 Wed ### 1.44 ### ### 1,721,654 ### ### ### 0.0
2003-Apr-08 Tue 1.44 1.48 ### 1.41 4,132,749 ### 13.3 13.3 ###
2003-Apr-07 Mon ### 1.47 ### 1.46 98.3 98.3 0.1
2003-Apr-04 Fri ### ### 1.25 ### 1,748,385 1,092,740 ### ### 0.0
2003-Apr-03 Thu ### 1.4 1.29 ### 3,546,825 4,770,479 3.5 3.5 0.0
2003-Apr-02 Wed 1.26 ### 1.26 ### ### ### 0.0
2003-Apr-01 Tue ### 1.27 ### 1.26 98.7 98.7 ###
2003-Mar-31 Mon 1.2 1.2 ### ### 1,732,759 1,039,655 5.2 5.2 0.0
2003-Mar-28 Fri 1.21 1.29 ### ### 2,162,772 1,394,987 15.3 15.3 0.0
2003-Mar-27 Thu 1.2 ### ### 1.24 91.9 91.9 0.1
2003-Mar-26 Wed ### 1.23 ### 1.21 99.6 99.6 ###
2003-Mar-25 Tue ### ### ### ### 505,350 0 97.5 97.5 0.0
2003-Mar-24 Mon ### ### ### ### ### ### 0.0
2003-Mar-21 Fri ### ### ### ### 67.7 67.7 0.0
2003-Mar-20 Thu ### ### 1 ### 246,557 123,278 ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 14.9 14.9 0.0
2003-Mar-18 Tue ### ### 1 ### 850,679 ### ### ### 0.0
2003-Mar-17 Mon ### ### ### ### 518,671 0 13.9 13.9 0.0
2003-Mar-14 Fri 1 ### ### ### 75.9 75.9 0.0
2003-Mar-13 Thu ### ### ### ### ### ### 0.0
2003-Mar-12 Wed 0.89 ### 0.87 0.89 300,252 ### ### ### ###
2003-Mar-11 Tue ### ### 0.87 0.89 6.4 6.4 ###
2003-Mar-10 Mon 1 1 ### ### 229,175 114,587 ### ### 0.0
2003-Mar-07 Fri ### 1 ### ### 79.7 79.7 0.0
2003-Mar-06 Thu ### ### ### ### 91.9 91.9 0.0
2003-Mar-05 Wed ### ### ### ### 1,497,575 0 ### ### 0.0
2003-Mar-04 Tue ### ### ### ### ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 1,860,155 0 88.0 88.0 0.0
2003-Feb-28 Fri ### ### ### ### 771,350 0 18.3 18.3 0.0
2003-Feb-27 Thu ### ### ### ### 820,687 0 6.2 6.2 0.0
2003-Feb-26 Wed ### ### ### ### 1,406,626 0 ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 7.4 7.4 0.0
2003-Feb-24 Mon ### 1.22 ### ### 2,282,629 ### 89.3 89.3 0.0
2003-Feb-21 Fri ### 1.21 ### ### 1,717,244 ### 9.4 9.4 0.0
2003-Feb-20 Thu 1.26 1.28 1.21 1.22 1,530,754 1,905,788 10.8 10.8 0.1
2003-Feb-19 Wed ### ### 1.26 1.28 5.8 5.8 ###
2003-Feb-18 Tue ### ### ### 1.29 ### ### 0.1
2003-Feb-17 Mon 1.72 1.72 1.72 1.72 0 0.1
2003-Feb-14 Fri ### 1.74 1.57 1.72 95.6 95.6 0.1
2003-Feb-13 Thu ### ### 1.53 ### 12.6 12.6 0.0


     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 2024-03-29 04:50:31 thru 2024-03-29 04:50:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000