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-Apr-19 12:24:15 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

(PWK) PIPE NETWORKS LIMITED Daily Prices...

     Prev Section TOC    Company Info for PWK    Limits Next Section


Company Details for (PWK) PIPE NETWORKS LIMITED

Listing Code PWK
Listing Name PIPE NETWORKS LIMITED
GICS Sector Telecommunication Services
ISIN Name PIPE NETWORKS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PWK4


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for PWK .. Wednesday 17th March 2010

PWK 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 0.44 ### ###
MAX 6.28 ### 99.2


Font Format Legend

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


End of day Prices (full format),

76800 Days for (PWK) PIPE NETWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.1989
2010-Apr-15 Thu 6.28 6.28 6.28 6.28 0 0.4
2010-Apr-14 Wed 6.28 6.28 6.28 6.28 0 0.4
2010-Apr-13 Tue 6.28 6.28 6.28 6.28 0 0.4
2010-Apr-12 Mon 6.28 6.28 6.28 6.28 0 0.4
2010-Apr-09 Fri 6.28 6.28 6.28 6.28 0 0.4
2010-Apr-08 Thu 6.28 6.28 6.28 6.28 0 0.4
2010-Apr-07 Wed 6.28 6.28 6.28 6.28 0 0.4
2010-Apr-06 Tue 6.28 6.28 6.28 6.28 0 0.4
2010-Apr-01 Thu 6.28 6.28 6.28 6.28 0 0.4
2010-Mar-31 Wed 6.28 6.28 6.28 6.28 0 0.4
2010-Mar-30 Tue 6.28 6.28 6.28 6.28 0 0.4
2010-Mar-29 Mon 6.28 6.28 6.28 6.28 0 0.4
2010-Mar-26 Fri 6.28 6.28 6.28 6.28 0 0.4
2010-Mar-25 Thu 6.28 6.28 6.28 6.28 0 0.4
2010-Mar-24 Wed 6.28 6.28 6.28 6.28 0 0.4
2010-Mar-23 Tue 6.28 6.28 6.28 6.28 0 0.4
2010-Mar-22 Mon 6.28 6.28 6.28 6.28 0 0.4
2010-Mar-19 Fri 6.28 6.28 6.28 6.28 0 0.4
2010-Mar-18 Thu 6.28 6.28 6.28 6.28 0 0.4
2010-Mar-17 Wed 6.27 6.28 6.27 6.28 ### ### 0.4
2010-Mar-16 Tue 6.28 6.28 6.27 6.27 2,411,552 15,132,488 ### ### 0.4
2010-Mar-15 Mon 6.28 6.28 6.27 6.27 ### ### 0.4
2010-Mar-12 Fri 6.27 6.28 6.27 6.27 562,454 ### 70.0 70.0 0.4
2010-Mar-11 Thu ### ### ### ### 271,445 0 ### ### 0.0
2010-Mar-10 Wed ### ### ### ### 358,140 0 ### ### 0.0
2010-Mar-09 Tue ### ### ### ### ### ### 0.0
2010-Mar-08 Mon ### ### 5.88 6 ### ### 0.4
2010-Mar-05 Fri ### 6.21 ### 6.2 ### ### 0.4
2010-Mar-04 Thu ### 6.21 ### ### 1,217,789 ### ### ### 0.0
2010-Mar-03 Wed ### ### ### ### 694,327 0 ### ### 0.0
2010-Mar-02 Tue ### 6.2 ### ### 629,152 1,950,371 75.1 75.1 0.0
2010-Mar-01 Mon ### 6.22 ### ### ### ### 0.0
2010-Feb-26 Fri ### 6.2 ### ### 37.0 37.0 0.0
2010-Feb-25 Thu ### 6.2 ### ### 635,784 ### ### ### 0.0
2010-Feb-24 Wed ### 6.2 ### ### 829,085 ### ### ### 0.0
2010-Feb-23 Tue ### 6.21 ### 6.2 74.0 74.0 0.4
2010-Feb-22 Mon 6.2 6.22 ### ### 502,387 1,562,423 28.4 28.4 0.0
2010-Feb-19 Fri 6.2 6.21 ### ### 240,522 746,820 ### ### 0.0
2010-Feb-18 Thu 6.2 6.2 ### 6.2 116,257 ### ### ### 0.4
2010-Feb-17 Wed ### 6.21 ### ### ### ### 0.0
2010-Feb-16 Tue ### ### ### ### ### ### 0.0
2010-Feb-15 Mon ### ### ### ### 191,628 0 74.2 74.2 0.0
2010-Feb-12 Fri ### ### ### ### 68.8 68.8 0.0
2010-Feb-11 Thu ### ### ### ### 203,552 0 ### ### 0.0
2010-Feb-10 Wed ### ### ### ### 184,655 0 75.3 75.3 0.0
2010-Feb-09 Tue ### ### ### ### 74.9 74.9 0.0
2010-Feb-08 Mon ### ### ### ### 54,959 0 ### ### 0.0
2010-Feb-05 Fri ### ### ### ### 232,374 0 73.3 73.3 0.0
2010-Feb-04 Thu ### ### ### ### ### ### 0.0
2010-Feb-03 Wed ### ### ### ### 525,085 0 33.4 33.4 0.0
2010-Feb-02 Tue ### ### ### ### ### ### 0.0
2010-Feb-01 Mon ### ### ### ### 86.0 86.0 0.0
2010-Jan-29 Fri ### 6.2 ### ### 248,648 ### 48.7 48.7 0.0
2010-Jan-28 Thu 6.2 6.2 ### ### 112,555 348,920 34.4 34.4 0.0
2010-Jan-27 Wed ### 6.2 ### ### 119,028 368,986 84.1 84.1 0.0
2010-Jan-25 Mon ### ### ### ### 61.7 61.7 0.0
2010-Jan-22 Fri ### 6.2 ### ### ### ### 0.0
2010-Jan-21 Thu ### ### ### ### 78.5 78.5 0.0
2010-Jan-20 Wed ### ### ### ### 46,852 0 ### ### 0.0
2010-Jan-19 Tue ### 6.2 ### ### ### ### 0.0
2010-Jan-18 Mon ### ### ### ### 30.8 30.8 0.0
2010-Jan-15 Fri 6.2 6.21 ### ### 289,077 897,584 35.8 35.8 0.0
2010-Jan-14 Thu 6.2 6.2 ### 6.2 88,159 ### ### ### 0.4
2010-Jan-13 Wed ### 6.21 ### 6.2 165,047 512,470 ### ### 0.4
2010-Jan-12 Tue 6.2 6.2 ### ### 38.4 38.4 0.0
2010-Jan-11 Mon 6.21 6.25 ### ### 326,753 ### 31.2 31.2 0.0
2010-Jan-08 Fri 6.2 6.23 6.2 6.21 69.3 69.3 ###
2010-Jan-07 Thu 6.21 6.22 6.2 6.22 68.3 68.3 0.4
2010-Jan-06 Wed ### 6.22 ### 6.2 ### ### 0.4
2010-Jan-05 Tue ### 6.22 ### ### ### ### 0.0
2010-Jan-04 Mon ### ### ### ### 85,443 0 ### ### 0.0
2009-Dec-31 Thu ### ### ### ### 11,552 0 64.1 64.1 0.0
2009-Dec-30 Wed ### ### ### ### 72.5 72.5 0.0
2009-Dec-29 Tue ### ### ### ### 52,227 0 ### ### 0.0
2009-Dec-24 Thu ### ### ### ### 11,625 0 24.6 24.6 0.0
2009-Dec-23 Wed ### ### ### ### 27.4 27.4 0.0
2009-Dec-22 Tue ### ### ### ### 110,948 0 ### ### 0.0
2009-Dec-21 Mon ### ### ### ### 130,248 0 78.3 78.3 0.0
2009-Dec-18 Fri ### ### ### ### 68.7 68.7 0.0
2009-Dec-17 Thu ### ### ### ### 91,248 0 70.9 70.9 0.0
2009-Dec-16 Wed ### ### 6 6 ### ### 0.4
2009-Dec-15 Tue ### ### ### ### 59,543 0 27.0 27.0 0.0
2009-Dec-14 Mon ### ### ### ### 76.9 76.9 0.0
2009-Dec-11 Fri ### ### ### ### 186,879 0 ### ### 0.0
2009-Dec-10 Thu ### ### ### ### 87,820 0 39.9 39.9 0.0
2009-Dec-09 Wed ### ### 5.89 ### 190,146 559,979 ### ### 0.0
2009-Dec-08 Tue ### ### 5.88 ### 389,485 1,145,085 ### ### 0.0
2009-Dec-07 Mon ### ### ### ### 29,484 0 44.4 44.4 0.0
2009-Dec-04 Fri ### ### ### ### 352,389 0 73.1 73.1 0.0
2009-Dec-03 Thu ### ### ### ### ### ### 0.0
2009-Dec-02 Wed ### ### ### ### 70.6 70.6 0.0
2009-Dec-01 Tue ### ### ### ### 28.4 28.4 0.0
2009-Nov-30 Mon ### ### ### ### ### ### 0.0
2009-Nov-27 Fri ### ### 5.87 ### 39,374 ### 79.7 79.7 0.0
2009-Nov-26 Thu ### ### 5.87 ### 33.0 33.0 0.0
2009-Nov-25 Wed 5.88 ### 5.88 ### 115,249 ### ### ### 0.0
2009-Nov-24 Tue ### ### 5.86 5.87 ### ### ###
2009-Nov-23 Mon 5.89 ### 5.88 5.88 106,929 314,371 ### ### 0.4
2009-Nov-20 Fri 5.87 ### 5.85 ### ### ### 0.0
2009-Nov-19 Thu ### ### 5.86 5.87 35.2 35.2 ###
2009-Nov-18 Wed ### ### 5.88 ### ### ### 0.0
2009-Nov-17 Tue ### ### ### ### 45.9 45.9 0.0
2009-Nov-16 Mon 6 6 ### ### 168,280 504,840 ### ### 0.0
2009-Nov-13 Fri ### ### ### 6 289,550 0 24.0 24.0 0.4
2009-Nov-12 Thu ### ### ### ### 40.8 40.8 0.0
2009-Nov-11 Wed ### ### ### ### 0 0.0
2009-Nov-10 Tue ### ### ### ### 0 0.0
2009-Nov-09 Mon ### ### ### ### 0 0.0
2009-Nov-06 Fri ### ### ### ### 0 0.0
2009-Nov-05 Thu ### ### ### ### 0 0.0
2009-Nov-04 Wed ### ### ### ### 0 0.0
2009-Nov-03 Tue ### 6 ### ### ### ### 0.0
2009-Nov-02 Mon ### ### 5.79 ### 39,682 114,879 ### ### 0.0
2009-Oct-30 Fri ### ### ### ### 73.1 73.1 0.0
2009-Oct-29 Thu ### ### 5.81 ### 84,444 ### ### ### 0.0
2009-Oct-28 Wed ### ### ### ### 153,358 0 ### ### 0.0
2009-Oct-27 Tue ### ### ### ### 259,680 0 ### ### 0.0
2009-Oct-26 Mon ### ### ### ### 89,373 0 ### ### 0.0
2009-Oct-23 Fri 5.84 5.84 ### 5.71 ### ### 0.4
2009-Oct-22 Thu ### ### 5.57 5.77 ### ### 0.4
2009-Oct-21 Wed ### 6 5.85 6 130,570 773,627 74.6 74.6 0.4
2009-Oct-20 Tue 6 ### 5.88 ### 103,123 303,181 28.8 28.8 0.0
2009-Oct-19 Mon ### ### 6 6 107,956 ### ### ### 0.4
2009-Oct-16 Fri ### ### ### ### ### ### 0.0
2009-Oct-15 Thu ### ### 6 6 75,427 226,281 38.5 38.5 0.4
2009-Oct-14 Wed ### ### 6 6 21.6 21.6 0.4
2009-Oct-13 Tue ### ### ### ### 23.0 23.0 0.0
2009-Oct-12 Mon ### 6.28 ### ### ### ### 0.0
2009-Oct-09 Fri ### ### ### ### ### ### 0.0
2009-Oct-07 Wed 5.8 5.82 5.77 5.8 111,027 ### 64.1 64.1 0.4
2009-Oct-06 Tue 5.8 5.83 5.73 5.77 39,041 225,656 39.2 39.2 0.4
2009-Oct-05 Mon 5.79 5.85 5.7 5.7 23.8 23.8 0.4
2009-Oct-02 Fri ### 5.76 5.59 5.7 ### ### 0.4
2009-Oct-01 Thu 5.55 5.7 5.55 ### 36,647 ### ### ### 0.0
2009-Sep-30 Wed 5.51 ### 5.51 5.57 ### ### 0.4
2009-Sep-29 Tue 5.45 5.58 5.45 5.55 22,723 ### ### ### ###
2009-Sep-28 Mon 5.42 5.5 5.4 5.42 ### ### 0.4
2009-Sep-25 Fri ### 5.42 ### 5.42 77.1 77.1 0.4
2009-Sep-24 Thu 5.5 5.54 ### ### ### ### 0.0
2009-Sep-23 Wed 5.49 5.5 5.43 5.46 38,958 ### 30.1 30.1 ###
2009-Sep-22 Tue ### 5.5 ### 5.44 ### ### 0.4
2009-Sep-21 Mon 5.5 5.56 5.4 5.4 ### ### 0.4
2009-Sep-18 Fri 5.5 5.52 5.45 5.45 ### ### ###
2009-Sep-17 Thu 5.58 ### 5.45 5.54 29.0 29.0 0.4
2009-Sep-16 Wed ### ### 5.4 5.5 ### ### 0.4
2009-Sep-15 Tue ### 5.75 5.5 ### ### ### 0.0
2009-Sep-14 Mon 5.46 5.7 ### ### 90.1 90.1 0.0
2009-Sep-11 Fri 5.4 5.45 ### 5.45 ### ### ###
2009-Sep-10 Thu ### 5.4 ### 5.4 70.2 70.2 0.4
2009-Sep-09 Wed ### ### 5.27 ### 33.9 33.9 0.0
2009-Sep-08 Tue ### 5.4 ### ### ### ### 0.0
2009-Sep-07 Mon 5.25 5.43 5.25 5.4 ### ### 0.4
2009-Sep-04 Fri ### ### 5.25 5.25 ### ### 0.4
2009-Sep-03 Thu ### 5.43 ### ### 76,359 ### ### ### 0.0
2009-Sep-02 Wed 5.28 ### 5.21 ### 38,584 ### ### ### 0.0
2009-Sep-01 Tue ### ### ### ### 62,871 0 ### ### 0.0
2009-Aug-31 Mon 5.43 5.48 ### ### 148,822 407,772 24.4 24.4 0.0
2009-Aug-28 Fri ### ### ### 5.28 506,584 0 77.6 77.6 0.4
2009-Aug-27 Thu ### ### ### ### 80.7 80.7 0.0
2009-Aug-26 Wed ### 5 4.84 4.89 ### ### ###
2009-Aug-25 Tue ### ### 4.82 4.82 94,344 ### ### ### 0.3
2009-Aug-24 Mon ### ### 4.83 ### 77,252 ### 10.9 10.9 0.0
2009-Aug-21 Fri ### 4.79 ### 4.75 99,850 239,140 87.8 87.8 ###
2009-Aug-20 Thu 4.75 4.83 4.52 ### 28,375 132,653 ### ### 0.0
2009-Aug-19 Wed 4.72 4.8 ### 4.7 35.7 35.7 0.3
2009-Aug-18 Tue 4.56 ### ### ### ### ### 0.0
2009-Aug-17 Mon 4.49 ### 4.49 4.56 ### ### 0.3
2009-Aug-14 Fri 4.4 4.4 ### ### 32.5 32.5 0.0
2009-Aug-13 Thu ### ### ### ### 64,825 0 63.6 63.6 0.0
2009-Aug-12 Wed 4.26 ### 4.26 ### 77.3 77.3 0.0
2009-Aug-11 Tue 4.25 ### 4.24 4.26 31,351 ### ### ### 0.3
2009-Aug-10 Mon 4.27 ### 4.23 4.25 38,476 81,376 ### ### ###
2009-Aug-07 Fri 4.27 ### 4.25 4.25 32.9 32.9 ###
2009-Aug-06 Thu ### ### 4.26 4.26 23.8 23.8 0.3
2009-Aug-05 Wed 4.4 4.4 ### ### 73,425 ### ### ### 0.0
2009-Aug-04 Tue ### ### 4.28 ### 172,274 ### ### ### 0.0
2009-Aug-03 Mon ### ### 4.23 4.24 ### ### 0.3
2009-Jul-31 Fri ### ### 4.2 ### 36,042 75,688 65.1 65.1 0.0
2009-Jul-30 Thu ### 4.26 ### 4.26 41,958 89,370 ### ### 0.3
2009-Jul-29 Wed ### 4.22 ### 4.2 22,242 ### 74.7 74.7 ###
2009-Jul-28 Tue ### 4.22 ### 4.22 40,841 86,174 ### ### ###
2009-Jul-27 Mon ### 4.24 ### ### 26,052 ### ### ### 0.0
2009-Jul-24 Fri 4.24 4.25 ### ### 23,426 49,780 ### ### 0.0
2009-Jul-23 Thu 4.25 4.25 ### 4.2 12,979 27,580 21.2 21.2 ###
2009-Jul-22 Wed 4.25 4.25 4.2 4.25 ### ### ###
2009-Jul-21 Tue 4.27 ### 4.25 4.27 71.6 71.6 ###
2009-Jul-20 Mon 4.26 ### 4.25 4.27 ### ### ###
2009-Jul-17 Fri 4.25 4.25 ### 4.23 ### ### 0.3
2009-Jul-16 Thu ### ### ### 4.25 28,158 0 21.5 21.5 ###
2009-Jul-15 Wed ### ### ### ### 66.8 66.8 0.0
2009-Jul-14 Tue ### ### 4.2 ### ### ### 0.0
2009-Jul-13 Mon ### ### 4.28 4.28 ### ### 0.3
2009-Jul-10 Fri ### ### 4.26 ### 13,175 ### 74.5 74.5 0.0
2009-Jul-09 Thu ### ### ### 4.26 ### ### 0.3
2009-Jul-08 Wed ### ### 4.28 ### 30,485 ### ### ### 0.0
2009-Jul-07 Tue ### ### 4.28 ### 14,270 ### 35.0 35.0 0.0
2009-Jul-06 Mon 4.28 4.4 4.27 ### 32,380 ### 83.0 83.0 0.0
2009-Jul-03 Fri ### ### 4.29 ### 17,475 37,483 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### ### 172,157 0 27.9 27.9 0.0
2009-Jul-01 Wed ### ### ### ### 71.7 71.7 0.0
2009-Jun-30 Tue ### ### 4.25 ### 39,223 83,348 ### ### 0.0
2009-Jun-29 Mon ### ### 4.21 4.25 35.4 35.4 ###
2009-Jun-26 Fri 4.21 ### ### ### 267,655 0 ### ### 0.0
2009-Jun-25 Thu ### ### 3.85 ### 78,621 151,345 ### ### 0.0
2009-Jun-24 Wed ### ### 3.89 ### 34,474 67,051 26.6 26.6 0.0
2009-Jun-23 Tue ### ### ### ### 19,255 0 ### ### 0.0
2009-Jun-22 Mon ### ### 4 ### 16,724 33,448 ### ### 0.0
2009-Jun-19 Fri 4 4 ### 4 21,849 ### 75.6 75.6 0.3
2009-Jun-18 Thu ### 4 ### 4 12,048 ### ### ### 0.3
2009-Jun-17 Wed ### ### 3.88 ### 139,247 ### ### ### 0.0
2009-Jun-16 Tue 4.2 4.2 4 ### 55,488 ### 28.5 28.5 0.0
2009-Jun-15 Mon 4.29 ### 4.21 4.21 27.2 27.2 ###
2009-Jun-12 Fri ### ### 4.25 ### 42,286 89,857 31.4 31.4 0.0
2009-Jun-11 Thu ### ### 4.25 ### 51,622 ### 67.3 67.3 0.0
2009-Jun-10 Wed ### ### 4.28 ### 58,629 ### 23.6 23.6 0.0
2009-Jun-09 Tue ### 4.4 ### ### 71,170 156,574 76.8 76.8 0.0
2009-Jun-05 Fri ### ### ### ### ### ### 0.0
2009-Jun-04 Thu 4.29 ### 4.27 ### ### ### 0.0
2009-Jun-03 Wed 4.25 ### 4.24 ### 146,853 311,328 ### ### 0.0
2009-Jun-02 Tue 4.25 ### 4.2 4.24 ### ### 0.3
2009-Jun-01 Mon ### ### ### ### 28,542 0 63.5 63.5 0.0
2009-May-29 Fri ### ### ### ### ### ### 0.0
2009-May-28 Thu ### 4 ### 4 18,924 37,848 ### ### 0.3
2009-May-27 Wed ### 4 ### ### ### ### 0.0
2009-May-26 Tue ### ### 3.85 ### 12,473 ### 70.3 70.3 0.0
2009-May-25 Mon ### ### ### ### ### ### 0.0
2009-May-22 Fri 4 4 3.85 3.85 43,742 171,687 ### ### 0.3
2009-May-21 Thu ### ### 3.85 4 ### ### 0.3
2009-May-20 Wed 3.8 4 3.7 4 69,648 268,144 93.3 93.3 0.3
2009-May-19 Tue 3.8 3.81 3.75 3.8 ### ### ###
2009-May-18 Mon 3.8 3.81 3.76 3.8 78.3 78.3 ###
2009-May-15 Fri 3.74 3.81 3.74 3.81 79.9 79.9 0.3
2009-May-14 Thu ### 3.76 ### 3.75 ### ### 0.3
2009-May-13 Wed ### 3.72 ### 3.72 5,255 9,774 ### ### 0.3
2009-May-12 Tue ### ### 3.53 3.53 14.7 14.7 0.3
2009-May-11 Mon 3.7 3.73 ### ### 15,278 ### ### ### 0.0
2009-May-08 Fri 3.7 3.7 ### 3.7 3,577 ### ### ### 0.3
2009-May-07 Thu 3.8 3.8 3.75 3.76 11,850 ### ### ### 0.3
2009-May-06 Wed 3.75 3.82 3.75 3.82 42,974 162,656 82.4 82.4 0.3
2009-May-05 Tue 3.55 ### 3.5 ### ### ### 0.0
2009-May-04 Mon 3.51 3.51 3.5 3.5 23.3 23.3 0.3
2009-May-01 Fri 3.58 3.58 3.55 3.55 5,073 18,085 ### ### ###
2009-Apr-30 Thu 3.45 ### 3.45 3.52 76.1 76.1 ###
2009-Apr-29 Wed 3.45 3.5 3.45 3.46 ### ### 0.2
2009-Apr-28 Tue 3.48 3.49 3.45 3.45 12,555 ### 29.1 29.1 ###
2009-Apr-27 Mon 3.53 3.55 3.4 3.49 19,387 ### ### ### ###
2009-Apr-24 Fri 3.75 3.75 3.5 3.5 ### ### 0.3
2009-Apr-23 Thu 3.75 3.75 ### ### 7,342 ### 16.9 16.9 0.0
2009-Apr-22 Wed 3.73 3.73 ### 3.73 20,359 ### 72.6 72.6 ###
2009-Apr-21 Tue ### 3.78 ### 3.75 2,074 ### 84.8 84.8 0.3
2009-Apr-20 Mon 3.85 ### 3.71 3.75 31,548 58,521 20.9 20.9 0.3
2009-Apr-17 Fri ### ### 3.84 3.84 42,372 81,354 27.5 27.5 0.3
2009-Apr-16 Thu 3.79 4 3.79 3.86 74.7 74.7 0.3
2009-Apr-15 Wed 3.74 3.78 3.73 3.78 17,741 ### 70.1 70.1 0.3
2009-Apr-14 Tue ### 3.74 ### 3.7 66.7 66.7 0.3
2009-Apr-09 Thu ### 3.7 3.55 ### 11,588 ### ### ### 0.0
2009-Apr-08 Wed 3.45 3.53 3.45 3.53 15,772 55,044 ### ### 0.3
2009-Apr-07 Tue 3.5 3.5 3.45 3.46 1,673 ### 33.8 33.8 0.2
2009-Apr-06 Mon 3.41 3.5 3.41 3.5 1,827 ### 78.0 78.0 0.3
2009-Apr-03 Fri 3.4 3.45 ### 3.45 73.9 73.9 ###
2009-Apr-02 Thu 3.46 3.5 3.44 3.45 ### ### ###
2009-Apr-01 Wed ### ### 3.5 3.5 12.2 12.2 0.3
2009-Mar-31 Tue 3.4 3.83 3.4 3.74 94.1 94.1 0.3
2009-Mar-30 Mon 3.52 ### ### ### 12.1 12.1 0.0
2009-Mar-27 Fri ### 3.58 ### 3.55 49,642 88,859 86.4 86.4 ###
2009-Mar-26 Thu 3.45 ### 3.42 3.42 38,053 65,070 22.7 22.7 0.2
2009-Mar-25 Wed 3.41 3.45 ### 3.45 45,379 78,278 71.3 71.3 ###
2009-Mar-24 Tue 3.45 3.49 ### 3.4 ### ### 0.2
2009-Mar-23 Mon 3.5 3.5 3.41 3.41 ### ### ###
2009-Mar-20 Fri ### 3.51 ### 3.5 ### ### 0.3
2009-Mar-19 Thu 3.25 3.25 3.25 3.25 ### ### 0.2
2009-Mar-18 Wed 3.2 3.2 3.2 3.2 0 0.2
2009-Mar-17 Tue ### 3.25 ### 3.2 77.9 77.9 0.2
2009-Mar-16 Mon ### ### 3 ### 74.5 74.5 0.0
2009-Mar-13 Fri ### ### ### ### 24,770 0 ### ### 0.0
2009-Mar-12 Thu 3 3 3 3 53,555 ### ### ### 0.2
2009-Mar-11 Wed ### 3 ### 3 20,878 ### 78.1 78.1 0.2
2009-Mar-10 Tue ### 3 ### ### ### ### 0.0
2009-Mar-09 Mon ### ### ### ### 24,149 0 ### ### 0.0
2009-Mar-06 Fri ### ### ### ### 12,524 0 26.8 26.8 0.0
2009-Mar-05 Thu ### ### ### ### ### ### 0.0
2009-Mar-04 Wed ### ### ### ### 45,781 0 22.8 22.8 0.0
2009-Mar-03 Tue ### ### ### ### 26,440 0 ### ### 0.0
2009-Mar-02 Mon ### ### ### ### 37,248 0 80.6 80.6 0.0
2009-Feb-27 Fri ### ### ### ### ### ### 0.0
2009-Feb-26 Thu ### ### ### ### 81.6 81.6 0.0
2009-Feb-25 Wed ### ### ### ### ### ### 0.0
2009-Feb-24 Tue ### ### ### ### 26,547 0 82.2 82.2 0.0
2009-Feb-23 Mon ### ### ### 3 ### ### 0.2
2009-Feb-20 Fri ### ### 3 ### 81.4 81.4 0.0
2009-Feb-19 Thu ### ### ### 3 18,171 0 ### ### 0.2
2009-Feb-18 Wed ### ### ### ### 24.0 24.0 0.0
2009-Feb-17 Tue ### 3 ### ### 5,675 ### 81.8 81.8 0.0
2009-Feb-16 Mon ### ### ### ### 13,656 0 12.5 12.5 0.0
2009-Feb-13 Fri 3 ### 3 ### 78.7 78.7 0.0
2009-Feb-12 Thu 3.2 3.2 ### 3.2 67.1 67.1 0.2
2009-Feb-11 Wed ### 3.2 ### ### 68,844 110,150 14.3 14.3 0.0
2009-Feb-10 Tue 3.2 3.2 3.2 3.2 75.8 75.8 0.2
2009-Feb-09 Mon ### ### ### ### 68,641 0 92.3 92.3 0.0
2009-Feb-06 Fri ### ### ### ### ### ### 0.0
2009-Feb-05 Thu ### 3 ### 3 87.8 87.8 0.2
2009-Feb-04 Wed ### 3 ### 3 26,456 39,684 ### ### 0.2
2009-Feb-03 Tue ### 3 ### 3 78.0 78.0 0.2
2009-Feb-02 Mon 3 3 3 3 0 0.2
2009-Jan-30 Fri 3 3 3 3 66.9 66.9 0.2
2009-Jan-29 Thu ### ### 3 3 36.6 36.6 0.2
2009-Jan-28 Wed 3 3 3 3 63,440 190,320 70.9 70.9 0.2
2009-Jan-27 Tue ### ### 3 3 4,470 ### ### ### 0.2
2009-Jan-23 Fri ### ### 3 3 ### ### 0.2
2009-Jan-22 Thu ### ### ### ### 76.2 76.2 0.0
2009-Jan-21 Wed 3.2 3.2 3.2 3.2 1,271 ### 76.0 76.0 0.2
2009-Jan-20 Tue ### 3.2 ### 3.2 16,520 ### ### ### 0.2
2009-Jan-19 Mon ### ### ### ### 0 0.0
2009-Jan-16 Fri ### ### 3 ### 14,224 ### 24.0 24.0 0.0
2009-Jan-15 Thu ### ### 3.21 3.21 1,925 3,089 ### ### ###
2009-Jan-14 Wed ### ### ### ### 67.8 67.8 0.0
2009-Jan-13 Tue 3.5 3.5 3.4 3.4 ### ### 0.2
2009-Jan-12 Mon ### ### ### ### 239,273 0 ### ### 0.0
2009-Jan-09 Fri 3.42 ### 3.42 ### 89.9 89.9 0.0
2009-Jan-08 Thu ### ### 3.45 3.45 57,041 ### ### ### ###
2009-Jan-07 Wed ### ### ### ### ### ### 0.0
2009-Jan-06 Tue ### ### ### ### 42,545 0 ### ### 0.0
2009-Jan-05 Mon ### 3.4 ### ### ### ### 0.0
2009-Jan-02 Fri ### ### ### ### 14,922 0 ### ### 0.0
2008-Dec-31 Wed ### ### ### ### ### ### 0.0
2008-Dec-30 Tue 3 ### 3 ### ### ### 0.0
2008-Dec-29 Mon 3 3 3 3 67.6 67.6 0.2
2008-Dec-24 Wed 3 ### 3 3 63.7 63.7 0.2
2008-Dec-23 Tue 2.82 ### 2.82 ### 63,557 ### 94.0 94.0 0.0
2008-Dec-22 Mon ### 3 2.8 2.82 ### ### ###
2008-Dec-19 Fri ### ### 2.75 2.82 26,580 36,547 ### ### ###
2008-Dec-18 Thu ### ### ### ### 0 0.0
2008-Dec-17 Wed ### ### ### ### 0 0.0
2008-Dec-16 Tue ### ### ### ### 0 0.0
2008-Dec-15 Mon ### ### ### ### 0 0.0
2008-Dec-12 Fri ### ### ### ### 0 0.0
2008-Dec-11 Thu ### ### ### ### 0 0.0
2008-Dec-10 Wed ### ### ### ### 0 0.0
2008-Dec-09 Tue ### ### ### ### 0 0.0
2008-Dec-08 Mon ### ### ### ### 0 0.0
2008-Dec-05 Fri ### ### ### ### 0 0.0
2008-Dec-04 Thu ### ### ### ### 0 0.0
2008-Dec-03 Wed ### ### ### ### 0 0.0
2008-Dec-02 Tue ### ### ### ### 0 0.0
2008-Dec-01 Mon ### ### ### ### 0 0.0
2008-Nov-28 Fri ### 2.26 ### ### ### ### 0.0
2008-Nov-27 Thu 2 ### 2 ### 36,982 36,982 73.8 73.8 0.0
2008-Nov-26 Wed 1.885 2 1.885 2 130,846 ### 92.2 92.2 0.1
2008-Nov-25 Tue 1.89 ### 1.88 1.89 68.8 68.8 ###
2008-Nov-24 Mon ### ### ### ### 8,985 0 ### ### 0.0
2008-Nov-21 Fri ### ### ### ### 34,357 0 8.3 8.3 0.0
2008-Nov-20 Thu ### ### ### ### 2,350 0 77.9 77.9 0.0
2008-Nov-19 Wed ### ### ### ### 7,170 0 ### ### 0.0
2008-Nov-18 Tue 2.4 2.4 ### ### ### ### 0.0
2008-Nov-17 Mon 2.46 2.46 2.45 2.45 7,550 ### 44.3 44.3 0.2
2008-Nov-14 Fri 2.54 2.54 2.5 2.5 16,356 ### 33.0 33.0 0.2
2008-Nov-13 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2008-Nov-12 Wed 2.54 2.54 2.53 2.53 50,426 127,829 35.1 35.1 ###
2008-Nov-11 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
2008-Nov-10 Mon ### ### 2.55 2.55 ### ### 0.2
2008-Nov-07 Fri ### ### ### ### 70.9 70.9 0.0
2008-Nov-06 Thu ### ### ### ### 11,857 0 ### ### 0.0
2008-Nov-05 Wed ### 2.8 ### 2.7 22,142 ### ### ### 0.2
2008-Nov-04 Tue 2.5 2.5 2.5 2.5 0 0.2
2008-Nov-03 Mon 2.4 2.5 2.4 2.5 20,357 49,874 75.7 75.7 0.2
2008-Oct-31 Fri 2.4 2.4 2.4 2.4 63.1 63.1 ###
2008-Oct-30 Thu 2.56 ### ### 2.45 37,645 0 ### ### 0.2
2008-Oct-29 Wed 2.56 ### 2.56 2.56 ### ### 0.2
2008-Oct-28 Tue ### ### 2.51 2.55 27.6 27.6 0.2
2008-Oct-27 Mon 2.57 2.7 2.57 2.7 92.8 92.8 0.2
2008-Oct-24 Fri 2.79 2.79 2.75 2.75 ### ### ###
2008-Oct-23 Thu 2.75 2.75 ### 2.75 ### ### ###
2008-Oct-22 Wed 2.8 2.8 2.75 2.75 4,676 12,975 ### ### ###
2008-Oct-21 Tue 2.8 2.88 2.76 2.76 26.4 26.4 0.2
2008-Oct-20 Mon 2.88 2.88 2.8 2.8 ### ### 0.2
2008-Oct-17 Fri 2.89 2.89 2.8 2.88 5,625 ### ### ### 0.2
2008-Oct-16 Thu ### ### 2.89 2.89 40,373 ### 30.6 30.6 ###
2008-Oct-15 Wed 3.2 3.25 ### ### ### ### 0.0
2008-Oct-14 Tue 3 3.25 3 3.2 14,883 ### 86.2 86.2 0.2
2008-Oct-13 Mon ### ### 2.89 ### 62.9 62.9 0.0
2008-Oct-10 Fri 3 ### ### ### 22,950 0 ### ### 0.0
2008-Oct-09 Thu 3.2 3.2 ### ### 40.9 40.9 0.0
2008-Oct-08 Wed 3.43 3.43 3.2 3.25 2,758 9,142 ### ### 0.2
2008-Oct-07 Tue 3.23 3.44 ### 3.44 34,784 59,828 ### ### 0.2
2008-Oct-06 Mon 3.43 3.45 ### ### 20,649 ### ### ### 0.0
2008-Oct-03 Fri 3.5 3.5 3.49 3.49 ### ### ###
2008-Oct-02 Thu ### ### 3.45 3.45 144,024 248,441 ### ### ###
2008-Oct-01 Wed 3.7 3.7 3.7 3.7 73.5 73.5 0.3
2008-Sep-30 Tue 3.44 3.5 3.44 3.45 9,757 33,856 ### ### ###
2008-Sep-29 Mon 3.52 3.56 3.22 3.22 5.8 5.8 0.2
2008-Sep-26 Fri 3.58 ### 3.51 3.51 142,220 ### ### ### ###
2008-Sep-25 Thu ### ### ### ### ### ### 0.0
2008-Sep-24 Wed ### ### ### ### 14,275 0 ### ### 0.0
2008-Sep-23 Tue ### ### ### ### 36.5 36.5 0.0
2008-Sep-22 Mon ### 3.7 ### 3.7 40,887 75,640 81.0 81.0 0.3
2008-Sep-19 Fri 3.55 ### 3.55 ### ### ### 0.0
2008-Sep-18 Thu 3.7 3.7 3.59 ### 29.8 29.8 0.0
2008-Sep-17 Wed ### 3.72 ### 3.72 22,540 41,924 ### ### 0.3
2008-Sep-16 Tue 3.75 3.75 ### ### 29,944 56,145 ### ### 0.0
2008-Sep-15 Mon 3.86 3.87 3.8 3.85 48.7 48.7 0.3
2008-Sep-12 Fri 4 4 ### ### 5,450 ### ### ### 0.0
2008-Sep-11 Thu ### ### ### 4 8,442 0 82.0 82.0 0.3
2008-Sep-10 Wed ### ### ### ### 78.2 78.2 0.0
2008-Sep-09 Tue 3.85 ### 3.85 ### 398,571 767,249 83.6 83.6 0.0
2008-Sep-08 Mon ### ### 3.85 3.85 ### ### 0.3
2008-Sep-05 Fri ### 4 3.85 ### ### ### 0.0
2008-Sep-04 Thu ### ### 4 4 7,423 14,846 41.5 41.5 0.3
2008-Sep-03 Wed ### ### 4 4 ### ### 0.3
2008-Sep-02 Tue ### ### ### ### ### ### 0.0
2008-Sep-01 Mon ### ### ### ### 85.9 85.9 0.0
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu ### ### ### ### ### ### 0.0
2008-Aug-27 Wed 3.86 ### 3.84 3.88 ### ### 0.3
2008-Aug-26 Tue ### ### ### ### 65.4 65.4 0.0
2008-Aug-25 Mon ### ### ### ### 16,443 0 ### ### 0.0
2008-Aug-22 Fri ### ### ### ### 950 0 ### ### 0.0
2008-Aug-21 Thu 3.86 3.86 3.84 3.84 ### ### 0.3
2008-Aug-20 Wed ### ### 3.85 ### 4,026 7,750 ### ### 0.0
2008-Aug-19 Tue ### ### ### ### 12,779 0 ### ### 0.0
2008-Aug-18 Mon ### ### ### ### 8,773 0 29.4 29.4 0.0
2008-Aug-15 Fri 4 4 4 4 0 0.3
2008-Aug-14 Thu 4 4 4 4 ### ### 0.3
2008-Aug-13 Wed ### 4 ### 4 89.8 89.8 0.3
2008-Aug-12 Tue ### ### 3.85 3.85 ### ### 0.3
2008-Aug-11 Mon 3.89 3.89 3.84 3.88 34.9 34.9 0.3
2008-Aug-08 Fri 3.82 ### 3.82 3.82 ### ### 0.3
2008-Aug-07 Thu 3.8 3.8 3.79 3.8 119,675 ### 70.6 70.6 ###
2008-Aug-06 Wed 3.7 3.8 ### 3.8 ### ### ###
2008-Aug-05 Tue 3.58 ### 3.51 3.51 34.3 34.3 ###
2008-Aug-04 Mon ### ### 3.54 3.54 ### ### 0.3
2008-Aug-01 Fri ### ### ### ### 1,375 0 81.2 81.2 0.0
2008-Jul-31 Thu 3.55 ### 3.55 ### ### ### 0.0
2008-Jul-30 Wed 3.5 3.59 3.5 3.55 77.0 77.0 ###
2008-Jul-29 Tue 3.55 3.55 3.5 3.5 102,978 ### 33.0 33.0 0.3
2008-Jul-28 Mon 3.52 3.55 3.5 3.55 23,077 81,346 ### ### ###
2008-Jul-25 Fri 3.5 ### 3.5 ### 18,875 ### ### ### 0.0
2008-Jul-24 Thu 3.5 3.52 3.5 3.5 35,325 ### ### ### 0.3
2008-Jul-23 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2008-Jul-22 Tue ### ### 3.53 3.53 5,657 9,984 13.5 13.5 0.3
2008-Jul-21 Mon ### ### ### ### 27,557 0 ### ### 0.0
2008-Jul-18 Fri 3.7 3.76 ### ### 7,985 ### ### ### 0.0
2008-Jul-17 Thu 3.73 3.73 ### ### ### ### 0.0
2008-Jul-16 Wed ### 3.75 3.45 3.74 23,544 84,758 ### ### 0.3
2008-Jul-15 Tue 3.77 3.8 ### ### ### ### 0.0
2008-Jul-14 Mon 3.56 3.77 3.56 3.7 91.6 91.6 0.3
2008-Jul-11 Fri 3.5 3.56 3.5 3.56 11,225 39,624 ### ### 0.3
2008-Jul-10 Thu 3.5 3.5 3.5 3.5 19,556 68,446 73.4 73.4 0.3
2008-Jul-09 Wed 3.42 3.59 3.42 3.55 92.4 92.4 ###
2008-Jul-08 Tue 3.4 3.42 3.4 3.42 18,221 ### 82.6 82.6 0.2
2008-Jul-07 Mon 3.45 3.45 3.45 3.45 14,143 ### 75.4 75.4 ###
2008-Jul-04 Fri 3.49 3.5 3.4 3.4 13,920 48,024 16.8 16.8 0.2
2008-Jul-03 Thu 3.54 3.54 3.28 3.49 308,489 1,051,947 ### ### ###
2008-Jul-02 Wed 3.55 ### 3.55 ### 3,351 5,948 ### ### 0.0
2008-Jul-01 Tue ### ### 3.53 3.53 49,750 ### ### ### 0.3
2008-Jun-30 Mon 3.7 3.7 ### ### 26.6 26.6 0.0
2008-Jun-27 Fri ### 3.77 3.51 3.56 ### ### 0.3
2008-Jun-26 Thu 3.7 3.76 ### 3.7 63.9 63.9 0.3
2008-Jun-25 Wed ### 3.76 ### 3.76 83.7 83.7 0.3
2008-Jun-24 Tue ### 3.77 ### 3.77 12,450 ### 85.8 85.8 ###
2008-Jun-23 Mon 3.75 3.75 ### ### ### ### 0.0
2008-Jun-20 Fri 3.8 3.8 3.8 3.8 72.4 72.4 ###
2008-Jun-19 Thu 3.8 ### 3.8 ### 3,050 ### 90.8 90.8 0.0
2008-Jun-18 Wed 3.89 3.89 3.8 3.8 21.0 21.0 ###
2008-Jun-17 Tue 3.88 3.88 3.88 3.88 66.5 66.5 0.3
2008-Jun-16 Mon ### ### 3.85 3.88 100,650 193,751 ### ### 0.3
2008-Jun-13 Fri 4 4 ### ### 37,240 74,480 28.9 28.9 0.0
2008-Jun-12 Thu 4.2 4.2 4 4 15.2 15.2 0.3
2008-Jun-11 Wed 4.25 4.25 4.2 4.2 35.6 35.6 ###
2008-Jun-10 Tue 4.24 4.29 4.22 4.29 ### ### ###
2008-Jun-06 Fri ### ### 4.29 4.29 8,457 18,140 ### ### ###
2008-Jun-05 Thu 4.29 ### 4.24 ### 76.2 76.2 0.0
2008-Jun-04 Wed ### ### 4.29 ### ### ### 0.0
2008-Jun-03 Tue 4.27 ### 4.27 4.27 30,022 ### ### ### ###
2008-Jun-02 Mon ### ### 4.27 4.27 95,689 ### ### ### ###
2008-May-30 Fri ### 4.41 4.29 ### 50,977 221,749 ### ### 0.0
2008-May-29 Thu ### ### 4.27 ### 91,842 196,082 66.4 66.4 0.0
2008-May-28 Wed 4.28 ### 4.27 ### ### ### 0.0
2008-May-27 Tue ### ### 4.26 4.27 149,128 317,642 35.4 35.4 ###
2008-May-26 Mon ### ### ### ### 18,954 0 42.5 42.5 0.0
2008-May-23 Fri ### 4.4 ### 4.4 81.3 81.3 0.3
2008-May-22 Thu 4.27 ### 4.27 ### ### ### 0.0
2008-May-21 Wed ### ### 4.27 4.27 19,085 40,746 25.5 25.5 ###
2008-May-20 Tue ### ### ### ### 71.6 71.6 0.0
2008-May-19 Mon ### ### ### ### 67.2 67.2 0.0
2008-May-16 Fri 4.56 4.56 4.25 ### 50,649 ### 10.8 10.8 0.0
2008-May-15 Thu 4.4 4.55 ### 4.55 107,848 245,354 84.5 84.5 0.3
2008-May-14 Wed ### 4.4 ### 4.4 46,050 ### 80.4 80.4 0.3
2008-May-13 Tue ### ### ### ### 73.5 73.5 0.0
2008-May-12 Mon ### 4.4 ### 4.4 28,383 62,442 72.6 72.6 0.3
2008-May-09 Fri ### 4.43 ### 4.43 81.9 81.9 ###
2008-May-08 Thu ### 4.4 ### ### 24,675 54,285 ### ### 0.0
2008-May-07 Wed ### 4.4 ### ### 75.8 75.8 0.0
2008-May-06 Tue ### ### 4.29 ### 29,770 63,856 ### ### 0.0
2008-May-05 Mon 4.2 4.27 ### 4.25 ### ### ###
2008-May-02 Fri ### 4.2 ### 4.2 107,150 ### ### ### ###
2008-May-01 Thu ### ### ### ### 238,776 0 6.0 6.0 0.0
2008-Apr-30 Wed ### 4.4 ### 4.4 ### ### 0.3
2008-Apr-29 Tue ### ### ### ### 70.4 70.4 0.0
2008-Apr-28 Mon 4.4 4.41 ### ### ### ### 0.0
2008-Apr-24 Thu 4.4 4.4 4.4 4.4 0 0.3
2008-Apr-23 Wed 4.4 4.4 ### 4.4 66.4 66.4 0.3
2008-Apr-22 Tue 4.49 4.49 4.41 4.43 29.2 29.2 ###
2008-Apr-21 Mon 4.4 4.49 ### 4.49 60,483 135,784 ### ### ###
2008-Apr-18 Fri 4.4 4.42 4.4 4.4 78,944 348,143 71.3 71.3 0.3
2008-Apr-17 Thu 4.4 4.49 4.4 4.4 ### ### 0.3
2008-Apr-16 Wed 4.49 4.5 ### 4.4 17.2 17.2 0.3
2008-Apr-15 Tue 4.4 4.49 4.4 4.49 ### ### ###
2008-Apr-14 Mon 4.25 ### ### ### 83.2 83.2 0.0
2008-Apr-11 Fri ### 4.4 ### ### 23,620 ### 90.6 90.6 0.0
2008-Apr-10 Thu ### ### ### ### 86.2 86.2 0.0
2008-Apr-09 Wed ### ### 3.89 ### 6,770 ### 74.6 74.6 0.0
2008-Apr-08 Tue 3.8 ### 3.78 ### 36,353 ### ### ### 0.0
2008-Apr-07 Mon 3.58 ### 3.55 ### 76.1 76.1 0.0
2008-Apr-04 Fri 3.51 3.55 3.5 3.55 26,089 ### ### ### ###
2008-Apr-03 Thu 3.55 3.56 3.52 3.56 19,342 68,470 ### ### 0.3
2008-Apr-02 Wed ### ### 3.52 3.56 34,950 ### ### ### 0.3
2008-Apr-01 Tue ### ### ### ### 5,775 0 ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 137,246 0 71.3 71.3 0.0
2008-Mar-28 Fri ### ### ### ### ### ### 0.0
2008-Mar-27 Thu ### ### ### ### ### ### 0.0
2008-Mar-26 Wed 3.79 3.79 3.57 ### 22,680 ### ### ### 0.0
2008-Mar-25 Tue ### ### 3.83 3.84 16,180 30,984 ### ### 0.3
2008-Mar-20 Thu 3.87 ### 3.87 3.87 73.5 73.5 ###
2008-Mar-19 Wed ### ### 3.87 3.87 17,473 ### ### ### ###
2008-Mar-18 Tue ### ### ### ### ### ### 0.0
2008-Mar-17 Mon ### ### ### ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### ### ### 0.0
2008-Mar-13 Thu ### ### ### ### 77.5 77.5 0.0
2008-Mar-12 Wed ### ### ### ### 79,522 0 78.5 78.5 0.0
2008-Mar-11 Tue ### ### ### ### ### ### 0.0
2008-Mar-10 Mon ### ### ### ### 70,887 0 77.9 77.9 0.0
2008-Mar-07 Fri ### ### ### ### 24,843 0 76.3 76.3 0.0
2008-Mar-06 Thu ### ### ### ### 23,753 0 ### ### 0.0
2008-Mar-05 Wed ### ### ### ### 75.2 75.2 0.0
2008-Mar-04 Tue 4.25 ### 4 ### 34,276 68,552 ### ### 0.0
2008-Mar-03 Mon 4.2 4.2 3.8 ### 18.9 18.9 0.0
2008-Feb-29 Fri ### ### 4.25 ### ### ### 0.0
2008-Feb-28 Thu ### 4.4 ### 4.4 ### ### 0.3
2008-Feb-27 Wed ### ### ### ### 65.9 65.9 0.0
2008-Feb-26 Tue 4.41 4.41 4.4 4.4 37.0 37.0 0.3
2008-Feb-25 Mon 4.41 4.41 4.4 4.4 20,084 88,470 37.8 37.8 0.3
2008-Feb-22 Fri ### 4.46 ### 4.4 23,140 ### 72.3 72.3 0.3
2008-Feb-21 Thu ### ### ### ### 42,970 0 ### ### 0.0
2008-Feb-20 Wed ### ### 4.45 4.45 78,159 ### 9.1 9.1 0.3
2008-Feb-19 Tue 4.84 4.84 ### ### 13.7 13.7 0.0
2008-Feb-18 Mon 4.89 4.89 4.75 4.88 51,958 ### 40.9 40.9 0.3
2008-Feb-15 Fri 4.5 4.8 4.49 4.8 157,745 732,725 ### ### 0.3
2008-Feb-14 Thu ### 4.5 4.22 4.5 69,773 ### ### ### ###
2008-Feb-13 Wed 4.25 ### 4.2 ### 16,978 35,653 ### ### 0.0
2008-Feb-12 Tue ### 4.25 ### 4.2 51,484 ### ### ### ###
2008-Feb-11 Mon 4.2 4.21 4.2 4.2 15,322 64,429 81.6 81.6 ###
2008-Feb-08 Fri 4.2 4.24 4.2 4.2 65.7 65.7 ###
2008-Feb-07 Thu ### 4.25 ### 4.2 30,679 ### ### ### ###
2008-Feb-06 Wed ### ### 3.85 ### 86.6 86.6 0.0
2008-Feb-05 Tue ### ### 4 4 33,748 ### ### ### 0.3
2008-Feb-04 Mon ### ### ### ### 11,455 0 ### ### 0.0
2008-Feb-01 Fri 4 ### ### 4 37,553 0 ### ### 0.3
2008-Jan-31 Thu ### 4 ### 4 8,380 ### 73.4 73.4 0.3
2008-Jan-30 Wed ### ### ### ### 14,370 0 38.0 38.0 0.0
2008-Jan-29 Tue ### ### ### ### 40,420 0 44.3 44.3 0.0
2008-Jan-25 Fri ### ### ### ### ### ### 0.0
2008-Jan-24 Thu ### ### ### ### 41,153 0 ### ### 0.0
2008-Jan-23 Wed ### 4.25 ### ### 66.4 66.4 0.0
2008-Jan-22 Tue 4.25 4.25 ### ### ### ### 0.0
2008-Jan-21 Mon 4.25 4.5 4.25 4.25 82.9 82.9 ###
2008-Jan-18 Fri ### ### 4.25 4.25 ### ### ###
2008-Jan-17 Thu 4.56 4.56 4.42 4.42 ### ### 0.3
2008-Jan-16 Wed ### ### 4.55 4.55 75,085 ### 39.1 39.1 0.3
2008-Jan-15 Tue ### 4.74 ### ### 141,951 336,423 85.5 85.5 0.0
2008-Jan-14 Mon 4.5 4.55 4.4 4.54 ### ### 0.3
2008-Jan-11 Fri 0 0 0 0 0 0.0
2008-Jan-10 Thu 4.5 4.5 4.4 4.4 ### ### 0.3
2008-Jan-09 Wed 4.4 4.4 ### 4.4 28,858 63,487 73.4 73.4 0.3
2008-Jan-08 Tue 4.4 4.42 4.4 4.42 ### ### 0.3
2008-Jan-07 Mon ### 4.51 ### 4.51 35,971 ### 92.0 92.0 0.3
2008-Jan-04 Fri 0 0 0 0 0 0.0
2008-Jan-03 Thu ### ### ### ### 770 0 ### ### 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon 4.27 4.27 4.27 4.27 ### ### ###
2007-Dec-28 Fri ### ### 4.24 4.24 17.5 17.5 0.3
2007-Dec-27 Thu ### ### ### ### 21.0 21.0 0.0
2007-Dec-24 Mon ### ### ### ### ### ### 0.0
2007-Dec-21 Fri 4.45 4.45 ### ### 21.7 21.7 0.0
2007-Dec-20 Thu ### ### ### ### 1,082 0 ### ### 0.0
2007-Dec-19 Wed ### ### ### ### 22,550 0 68.6 68.6 0.0
2007-Dec-18 Tue 4.5 4.5 4.2 ### 32,576 ### ### ### 0.0
2007-Dec-17 Mon 4.75 4.75 4.5 4.5 24,955 ### 19.4 19.4 ###
2007-Dec-14 Fri 4.75 4.75 ### 4.7 42.5 42.5 0.3
2007-Dec-13 Thu ### ### ### 4.75 97,340 0 ### ### ###
2007-Dec-12 Wed 4.41 4.41 ### 4.4 32.5 32.5 0.3
2007-Dec-11 Tue ### ### ### ### 28,725 0 ### ### 0.0
2007-Dec-10 Mon ### ### ### ### 75.5 75.5 0.0
2007-Dec-07 Fri ### ### ### ### 71.4 71.4 0.0
2007-Dec-06 Thu ### ### ### ### ### ### 0.0
2007-Dec-05 Wed ### ### ### 4 26.9 26.9 0.3
2007-Dec-04 Tue ### ### ### ### 12,747 0 ### ### 0.0
2007-Dec-03 Mon 4.2 4.21 ### ### 38,429 ### 19.0 19.0 0.0
2007-Nov-30 Fri 4.24 4.24 4.2 4.2 ### ### ###
2007-Nov-29 Thu ### 4.24 4 4.24 95.5 95.5 0.3
2007-Nov-28 Wed ### ### ### 4 ### ### 0.3
2007-Nov-27 Tue ### ### ### ### 76.1 76.1 0.0
2007-Nov-26 Mon ### ### 4 ### 53,052 ### ### ### 0.0
2007-Nov-23 Fri 4 ### 4 ### ### ### 0.0
2007-Nov-22 Thu ### ### 4 4 ### ### 0.3
2007-Nov-21 Wed ### ### ### ### 7.0 7.0 0.0
2007-Nov-20 Tue ### ### ### ### 82.3 82.3 0.0
2007-Nov-19 Mon 4.54 4.54 4.25 ### ### ### 0.0
2007-Nov-16 Fri 4.49 4.55 4.49 4.55 ### ### 0.3
2007-Nov-15 Thu 4.59 ### 4.52 4.55 3,552 8,027 ### ### 0.3
2007-Nov-14 Wed 0 0 0 0 0 0.0
2007-Nov-13 Tue ### ### ### ### 67.6 67.6 0.0
2007-Nov-12 Mon 4.71 4.73 ### ### ### ### 0.0
2007-Nov-09 Fri 4.7 4.73 4.7 4.71 28,720 ### 67.6 67.6 ###
2007-Nov-08 Thu 4.76 4.77 4.73 4.73 12,376 58,786 ### ### 0.3
2007-Nov-07 Wed 4.76 4.8 4.76 4.8 ### ### 0.3
2007-Nov-06 Tue 4.76 4.76 4.75 4.76 64.9 64.9 ###
2007-Nov-05 Mon 4.83 4.85 4.76 4.76 ### ### ###
2007-Nov-02 Fri 4.84 4.85 4.73 4.83 31.1 31.1 0.3
2007-Nov-01 Thu 4.85 4.85 4.8 4.85 58.6 58.6 ###
2007-Oct-31 Wed 4.77 4.85 4.77 4.84 12,320 59,259 72.2 72.2 0.3
2007-Oct-30 Tue 4.73 4.74 4.73 4.74 6,958 32,946 68.9 68.9 0.3
2007-Oct-29 Mon 4.7 4.76 4.7 4.72 10,455 49,452 ### ### 0.3
2007-Oct-26 Fri 4.75 4.75 4.7 4.7 23.9 23.9 0.3
2007-Oct-25 Thu ### ### ### ### 29,425 0 3.4 3.4 0.0
2007-Oct-24 Wed 4.7 ### 4.7 4.86 ### ### 0.3
2007-Oct-23 Tue ### 4.7 ### 4.7 11,580 ### 67.9 67.9 0.3
2007-Oct-22 Mon 4.7 4.7 ### ### 17,941 ### 22.4 22.4 0.0
2007-Oct-19 Fri 0 0 0 0 0 0.0
2007-Oct-18 Thu ### 4.72 ### 4.7 9,056 21,372 ### ### 0.3
2007-Oct-17 Wed 4.7 4.7 ### ### 19.6 19.6 0.0
2007-Oct-16 Tue 4.8 4.8 4.75 4.75 26.1 26.1 ###
2007-Oct-15 Mon ### ### 4.85 4.85 32.8 32.8 ###
2007-Oct-12 Fri ### ### ### ### ### ### 0.0
2007-Oct-11 Thu ### ### ### ### 3,740 0 65.4 65.4 0.0
2007-Oct-10 Wed ### ### 4.88 4.88 16,520 ### 17.7 17.7 0.3
2007-Oct-09 Tue 5 ### ### ### ### ### 0.0
2007-Oct-08 Mon ### 5 ### 5 29,857 74,642 71.8 71.8 0.4
2007-Oct-05 Fri 5 5 ### ### ### ### 0.0
2007-Oct-04 Thu ### ### 4.89 4.89 29.3 29.3 ###
2007-Oct-03 Wed 4.8 ### 4.8 ### 13,049 ### ### ### 0.0
2007-Oct-02 Tue 4.75 4.88 4.75 4.79 77.3 77.3 0.3
2007-Oct-01 Mon 4.88 4.88 4.72 4.72 43,526 208,924 9.6 9.6 0.3
2007-Sep-28 Fri 4.82 4.88 4.82 4.88 35,256 ### 71.1 71.1 0.3
2007-Sep-27 Thu 4.71 ### 4.7 4.8 40,070 ### 78.6 78.6 0.3
2007-Sep-26 Wed 4.71 4.76 ### 4.71 ### ### ###
2007-Sep-25 Tue ### 4.71 ### ### ### ### 0.0
2007-Sep-24 Mon ### ### 4.59 4.59 27.7 27.7 0.3
2007-Sep-21 Fri 4.55 4.59 4.44 4.58 ### ### 0.3
2007-Sep-20 Thu 4.59 ### 4.54 4.54 ### ### 0.3
2007-Sep-19 Wed ### ### ### ### 68.0 68.0 0.0
2007-Sep-18 Tue 4.53 4.53 4.4 4.49 ### ### ###
2007-Sep-17 Mon 4.55 ### 4.55 4.59 ### ### 0.3
2007-Sep-14 Fri ### 4.57 ### 4.5 ### ### ###
2007-Sep-13 Thu 4.24 ### ### 4.2 ### ### ###
2007-Sep-12 Wed 4.25 ### 4.25 4.25 17,250 36,656 75.5 75.5 ###
2007-Sep-11 Tue 4.21 4.25 4.21 4.22 68.8 68.8 ###
2007-Sep-10 Mon ### ### ### 4.27 27,649 0 18.6 18.6 ###
2007-Sep-07 Fri 4.22 4.26 4.22 4.25 70.5 70.5 ###
2007-Sep-06 Thu 4.2 4.2 4.2 4.2 9,686 40,681 ### ### ###
2007-Sep-05 Wed 4.23 4.23 4.2 4.2 33.9 33.9 ###
2007-Sep-04 Tue ### ### ### 4.2 13,159 0 ### ### ###
2007-Sep-03 Mon ### ### ### ### 22,425 0 67.6 67.6 0.0
2007-Aug-31 Fri ### ### ### ### 69.8 69.8 0.0
2007-Aug-30 Thu ### ### ### ### ### ### 0.0
2007-Aug-29 Wed ### ### 4 ### ### ### 0.0
2007-Aug-28 Tue ### ### ### ### 34.4 34.4 0.0
2007-Aug-27 Mon ### ### ### ### 17,386 0 63.6 63.6 0.0
2007-Aug-24 Fri ### ### 4 ### 70.0 70.0 0.0
2007-Aug-23 Thu ### 4 ### 4 60.6 60.6 0.3
2007-Aug-22 Wed 3.86 ### 3.86 3.86 15,120 29,181 62.5 62.5 0.3
2007-Aug-21 Tue ### 4 ### ### 34.5 34.5 0.0
2007-Aug-20 Mon 4 ### ### ### 46,885 0 ### ### 0.0
2007-Aug-17 Fri ### ### ### 4 46,355 0 ### ### 0.3
2007-Aug-16 Thu ### ### 3.86 ### 46.5 46.5 0.0
2007-Aug-15 Wed ### ### 4 4.2 68,347 ### ### ### ###
2007-Aug-14 Tue 4.49 4.49 4.26 ### 17.1 17.1 0.0
2007-Aug-13 Mon 4.26 ### 4.26 4.26 ### ### 0.3
2007-Aug-10 Fri ### ### ### 4.25 330,926 0 ### ### ###
2007-Aug-09 Thu ### 4.26 ### 4.2 6,381 ### ### ### ###
2007-Aug-08 Wed ### ### ### ### 61,324 0 ### ### 0.0
2007-Aug-07 Tue ### ### ### 4 20.0 20.0 0.3
2007-Aug-06 Mon ### ### ### ### ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 10,844 0 ### ### 0.0
2007-Aug-02 Thu ### ### 4.26 4.26 35,223 75,024 46.2 46.2 0.3
2007-Aug-01 Wed ### ### ### ### 90.9 90.9 0.0
2007-Jul-31 Tue 4.24 ### ### ### 17,454 0 80.2 80.2 0.0
2007-Jul-30 Mon ### ### ### 4.2 55,524 0 84.1 84.1 ###
2007-Jul-27 Fri 4.23 4.23 ### ### ### ### 0.0
2007-Jul-26 Thu 4.25 4.29 4.2 4.29 80.5 80.5 ###
2007-Jul-25 Wed 4.2 4.28 4.2 4.25 78.0 78.0 ###
2007-Jul-24 Tue ### 4.2 ### ### ### ### 0.0
2007-Jul-23 Mon ### 4.2 ### ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### ### ### 0.0
2007-Jul-19 Thu ### 4.22 ### ### 10,671 ### ### ### 0.0
2007-Jul-18 Wed ### 4.24 ### ### 175,647 372,371 82.3 82.3 0.0
2007-Jul-17 Tue ### ### 3.87 ### ### ### 0.0
2007-Jul-16 Mon 3.88 ### 3.86 3.89 68.6 68.6 0.3
2007-Jul-13 Fri ### ### 3.86 3.88 ### ### 0.3
2007-Jul-12 Thu 3.89 3.89 3.89 3.89 ### ### 0.3
2007-Jul-11 Wed ### ### 3.81 3.85 23.3 23.3 0.3
2007-Jul-10 Tue ### ### 3.82 ### 192,547 ### ### ### 0.0
2007-Jul-09 Mon 3.86 ### 3.84 ### 180,223 346,028 ### ### 0.0
2007-Jul-06 Fri 3.5 3.87 3.49 3.8 40,928 ### ### ### ###
2007-Jul-05 Thu 3.48 3.49 3.48 3.49 106,851 372,375 63.8 63.8 ###
2007-Jul-04 Wed 3.42 3.45 3.4 3.45 77.2 77.2 ###
2007-Jul-03 Tue 3.43 3.45 3.42 3.42 40.2 40.2 0.2
2007-Jul-02 Mon 3.45 3.45 3.42 3.42 8,324 ### 33.6 33.6 0.2
2007-Jun-29 Fri 3.43 3.43 3.43 3.43 59.7 59.7 0.2
2007-Jun-28 Thu ### 3.42 ### 3.42 74.3 74.3 0.2
2007-Jun-27 Wed ### ### ### ### 6,577 0 ### ### 0.0
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 42,979 0 21.9 21.9 0.0
2007-Jun-22 Fri ### ### ### ### 79.5 79.5 0.0
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed ### ### ### ### ### ### 0.0
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 7,486 0 67.5 67.5 0.0
2007-Jun-15 Fri ### ### ### ### 23.9 23.9 0.0
2007-Jun-14 Thu ### ### ### ### 16,770 0 68.2 68.2 0.0
2007-Jun-13 Wed ### ### ### ### 73,648 0 ### ### 0.0
2007-Jun-12 Tue ### ### 3.29 ### 35,582 ### ### ### 0.0
2007-Jun-08 Fri ### ### ### ### 13,140 0 ### ### 0.0
2007-Jun-07 Thu ### ### 3.28 ### ### ### 0.0
2007-Jun-06 Wed ### ### ### ### ### ### 0.0
2007-Jun-05 Tue 3.4 3.4 ### ### 21.5 21.5 0.0
2007-Jun-04 Mon ### ### ### ### 12,540 0 77.0 77.0 0.0
2007-Jun-01 Fri ### ### ### ### 11,478 0 ### ### 0.0
2007-May-31 Thu ### ### ### ### 61.5 61.5 0.0
2007-May-30 Wed 3.4 3.4 ### ### ### ### 0.0
2007-May-29 Tue ### ### ### ### ### ### 0.0
2007-May-28 Mon 3.51 3.51 3.4 3.4 ### ### 0.2
2007-May-25 Fri 3.53 3.53 3.46 3.5 17,270 60,358 ### ### 0.3
2007-May-24 Thu ### ### 3.5 3.5 ### ### 0.3
2007-May-23 Wed 3.55 ### 3.55 ### ### ### 0.0
2007-May-22 Tue ### 3.5 ### 3.5 91.4 91.4 0.3
2007-May-21 Mon 3.28 ### 3.28 ### ### ### 0.0
2007-May-18 Fri 3.26 ### 3.24 3.28 56,245 ### ### ### 0.2
2007-May-17 Thu 3.25 3.25 3.21 3.22 ### ### 0.2
2007-May-16 Wed 3.26 3.26 3.2 3.2 38,841 125,456 ### ### 0.2
2007-May-15 Tue 3.28 3.28 3.21 3.24 ### ### ###
2007-May-14 Mon 3.25 ### 3.25 3.26 2,650,029 ### ### ### 0.2
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 ### 3.25 ### 3.25 10,483 ### ### ### 0.2
2007-May-08 Tue ### ### ### ### 28,727 0 ### ### 0.0
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri 3.4 3.4 ### ### ### ### 0.0
2007-May-03 Thu ### ### ### ### 3,750 0 ### ### 0.0
2007-May-02 Wed 3.4 3.4 ### ### ### ### 0.0
2007-May-01 Tue 3.4 3.4 3.4 3.4 2,744 9,329 ### ### 0.2
2007-Apr-30 Mon 3.45 3.45 ### 3.4 6,058 10,450 ### ### 0.2
2007-Apr-27 Fri ### ### ### ### 31,370 0 71.7 71.7 0.0
2007-Apr-26 Thu ### 3.41 ### ### 22,050 ### 69.8 69.8 0.0
2007-Apr-24 Tue 3.45 3.45 ### ### 24,046 41,479 ### ### 0.0
2007-Apr-23 Mon 3.46 3.46 3.45 3.45 ### ### ###
2007-Apr-20 Fri 0 0 0 0 0 0.0
2007-Apr-19 Thu 3.45 3.59 3.45 3.45 76.6 76.6 ###
2007-Apr-18 Wed 3.5 3.5 3.45 3.45 24.5 24.5 ###
2007-Apr-17 Tue 3.54 3.54 3.48 3.48 ### ### 0.2
2007-Apr-16 Mon 3.55 3.55 3.52 3.55 60,954 215,472 64.9 64.9 ###
2007-Apr-13 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2007-Apr-12 Thu 3.47 3.5 3.46 3.46 ### ### 0.2
2007-Apr-11 Wed ### ### 3.45 3.45 ### ### ###
2007-Apr-10 Tue ### ### ### ### 12,080 0 71.5 71.5 0.0
2007-Apr-05 Thu 3.51 ### 3.51 ### 52,158 ### 86.8 86.8 0.0
2007-Apr-04 Wed ### 3.5 ### 3.47 ### ### 0.2
2007-Apr-03 Tue ### ### 3.25 3.25 21,229 ### 11.9 11.9 0.2
2007-Apr-02 Mon ### ### ### ### ### ### 0.0
2007-Mar-30 Fri ### ### ### ### 60.4 60.4 0.0
2007-Mar-29 Thu ### ### 3.2 3.22 ### ### 0.2
2007-Mar-28 Wed 3.28 3.46 3.28 3.4 56,040 188,854 ### ### 0.2
2007-Mar-27 Tue ### 3.25 ### 3.25 91.4 91.4 0.2
2007-Mar-26 Mon ### ### ### ### 5.4 5.4 0.0
2007-Mar-23 Fri ### ### ### ### 14,320 0 ### ### 0.0
2007-Mar-22 Thu ### ### ### ### 2,526 0 ### ### 0.0
2007-Mar-21 Wed 3.26 3.26 ### ### ### ### 0.0
2007-Mar-20 Tue 3.25 3.27 3.25 3.27 4,628 15,087 ### ### ###
2007-Mar-19 Mon ### ### 3.23 3.24 12,150 19,622 18.8 18.8 ###
2007-Mar-16 Fri ### ### ### ### 36.3 36.3 0.0
2007-Mar-15 Thu 3.25 ### 3.2 ### 80.4 80.4 0.0
2007-Mar-14 Wed ### ### 3.28 ### ### ### 0.0
2007-Mar-13 Tue ### ### ### ### 79.8 79.8 0.0
2007-Mar-12 Mon 3.4 3.4 ### ### 15,080 ### ### ### 0.0
2007-Mar-09 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
2007-Mar-08 Thu ### 3.43 ### 3.43 ### ### 0.2
2007-Mar-07 Wed ### 3.4 ### ### ### ### 0.0
2007-Mar-06 Tue 3.4 3.4 ### ### 30,025 51,042 17.9 17.9 0.0
2007-Mar-05 Mon 3.4 3.4 3.4 3.4 88.7 88.7 0.2
2007-Mar-02 Fri 3.45 3.45 3.4 3.4 13,973 47,857 ### ### 0.2
2007-Mar-01 Thu 3.45 3.45 3.4 3.4 27.7 27.7 0.2
2007-Feb-28 Wed 3.42 3.45 3.4 3.4 ### ### 0.2
2007-Feb-27 Tue 3.43 3.5 3.43 3.49 ### ### ###
2007-Feb-26 Mon 3.44 3.44 3.43 3.43 ### ### 0.2
2007-Feb-23 Fri 3.44 3.44 3.43 3.44 11,650 ### 65.8 65.8 0.2
2007-Feb-22 Thu 0 0 0 0 0 0.0
2007-Feb-21 Wed 3.49 3.5 3.43 3.43 8,174 28,322 25.2 25.2 0.2
2007-Feb-20 Tue 3.42 3.49 3.42 3.49 7,570 26,154 84.6 84.6 ###
2007-Feb-19 Mon 3.44 3.46 3.42 3.42 ### ### 0.2
2007-Feb-16 Fri 3.49 3.49 3.42 3.42 27,374 94,577 ### ### 0.2
2007-Feb-15 Thu 3.5 3.5 3.43 3.46 50,587 175,283 26.2 26.2 0.2
2007-Feb-14 Wed ### ### 3.45 3.48 86,983 150,045 ### ### 0.2
2007-Feb-13 Tue ### ### 3.5 3.57 ### ### 0.3
2007-Feb-12 Mon 3.7 3.75 ### ### 26.0 26.0 0.0
2007-Feb-09 Fri 3.5 3.54 3.5 3.54 ### ### 0.3
2007-Feb-08 Thu 3.43 3.5 3.43 3.5 322,829 ### 82.9 82.9 0.3
2007-Feb-07 Wed ### 3.4 ### 3.4 ### ### 0.2
2007-Feb-06 Tue 3.29 ### 3.29 ### 15,450 ### 86.5 86.5 0.0
2007-Feb-05 Mon 3.26 3.29 3.26 3.26 72.1 72.1 0.2
2007-Feb-02 Fri 3.25 3.28 3.21 3.25 65.7 65.7 0.2
2007-Feb-01 Thu 3.28 3.28 3.23 3.23 15,376 50,048 ### ### ###
2007-Jan-31 Wed 0 0 0 0 0 0.0
2007-Jan-30 Tue 3.28 3.28 3.28 3.28 65.1 65.1 0.2
2007-Jan-29 Mon ### ### ### ### 71.3 71.3 0.0
2007-Jan-25 Thu 3.22 ### 3.22 ### 86.8 86.8 0.0
2007-Jan-24 Wed 3.2 3.24 3.2 3.22 ### ### 0.2
2007-Jan-23 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
2007-Jan-22 Mon ### 3.2 ### 3.2 18,674 29,878 ### ### 0.2
2007-Jan-19 Fri ### 3.2 ### ### 87.3 87.3 0.0
2007-Jan-18 Thu ### ### ### ### 68.4 68.4 0.0
2007-Jan-17 Wed 3 ### 3 ### 5,356 ### 81.6 81.6 0.0
2007-Jan-16 Tue ### ### ### ### 9,828 0 ### ### 0.0
2007-Jan-15 Mon ### ### ### ### 83.9 83.9 0.0
2007-Jan-12 Fri ### ### ### ### 69,553 0 ### ### 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### ### ### 85.2 85.2 0.0
2007-Jan-09 Tue ### ### ### ### ### ### 0.0
2007-Jan-08 Mon ### ### 3.22 3.29 ### ### ###
2007-Jan-05 Fri ### ### ### ### 4,450 0 69.0 69.0 0.0
2007-Jan-04 Thu ### ### ### ### 11,825 0 42.7 42.7 0.0
2007-Jan-03 Wed 3.43 3.45 3.4 3.4 32.8 32.8 0.2
2007-Jan-02 Tue ### 3.4 ### 3.4 16,059 ### 74.5 74.5 0.2
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed ### ### ### ### 61.1 61.1 0.0
2006-Dec-22 Fri ### ### ### ### 7,355 0 ### ### 0.0
2006-Dec-21 Thu 3.4 3.4 ### ### 45,389 ### ### ### 0.0
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 77,354 0 ### ### 0.0
2006-Dec-18 Mon 3.2 3.25 3.2 3.25 ### ### 0.2
2006-Dec-15 Fri ### 3.2 ### 3.2 45,040 ### 72.6 72.6 0.2
2006-Dec-14 Thu ### ### ### ### 82.4 82.4 0.0
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue ### ### ### ### 70.0 70.0 0.0
2006-Dec-11 Mon ### ### ### ### 67.3 67.3 0.0
2006-Dec-08 Fri ### ### ### ### 49,180 0 ### ### 0.0
2006-Dec-07 Thu ### ### ### ### 24.3 24.3 0.0
2006-Dec-06 Wed ### 3.24 ### 3.2 ### ### 0.2
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon ### ### ### ### ### ### 0.0
2006-Dec-01 Fri ### ### ### ### 46,122 0 89.4 89.4 0.0
2006-Nov-30 Thu ### 3 ### 3 65.8 65.8 0.2
2006-Nov-29 Wed 3 ### ### ### 15,726 0 61.7 61.7 0.0
2006-Nov-28 Tue 3 3 ### 3 17,327 ### ### ### 0.2
2006-Nov-27 Mon ### ### ### ### 18,351 0 ### ### 0.0
2006-Nov-24 Fri 3 3 ### ### 19.7 19.7 0.0
2006-Nov-23 Thu 3 3 ### 3 38,286 57,429 ### ### 0.2
2006-Nov-22 Wed ### ### ### ### 51,076 0 ### ### 0.0
2006-Nov-21 Tue ### ### ### ### 40,148 0 ### ### 0.0
2006-Nov-20 Mon ### ### 3 3 18,158 ### ### ### 0.2
2006-Nov-17 Fri ### ### ### ### 51,856 0 90.9 90.9 0.0
2006-Nov-16 Thu 2.88 ### 2.88 ### ### ### 0.0
2006-Nov-15 Wed 2.89 ### 2.88 2.89 150,542 216,780 68.4 68.4 ###
2006-Nov-14 Tue 2.85 2.88 2.85 2.88 14,276 ### 75.4 75.4 0.2
2006-Nov-13 Mon 2.8 2.85 2.75 2.85 53,029 148,481 85.0 85.0 ###
2006-Nov-10 Fri 2.83 2.83 2.8 2.8 10,685 30,078 20.6 20.6 0.2
2006-Nov-09 Thu 2.85 2.85 2.78 2.85 ### ### ###
2006-Nov-08 Wed ### ### 2.85 2.87 21,758 ### 28.6 28.6 ###
2006-Nov-07 Tue ### ### ### ### 70.3 70.3 0.0
2006-Nov-06 Mon ### ### 2.84 ### 41,821 59,385 63.9 63.9 0.0
2006-Nov-03 Fri 2.79 ### 2.79 2.84 81.5 81.5 0.2
2006-Nov-02 Thu ### ### ### ### 26,553 0 78.5 78.5 0.0
2006-Nov-01 Wed ### ### ### ### 45,521 0 ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 23,372 0 ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 11,053 0 ### ### 0.0
2006-Oct-27 Fri ### ### ### ### ### ### 0.0
2006-Oct-26 Thu 2.55 2.75 2.55 ### 94,480 250,372 ### ### 0.0
2006-Oct-25 Wed 2.5 2.5 ### 2.5 34,454 ### 65.6 65.6 0.2
2006-Oct-24 Tue 2.59 ### 2.5 2.5 27,847 ### ### ### 0.2
2006-Oct-23 Mon 2.44 2.59 2.44 2.59 71,049 178,688 ### ### 0.2
2006-Oct-20 Fri 2.42 2.42 2.4 2.4 ### ### ###
2006-Oct-19 Thu 2.45 2.45 2.42 2.42 24.0 24.0 0.2
2006-Oct-18 Wed 2.5 2.5 ### ### 4.0 4.0 0.0
2006-Oct-17 Tue 2.5 ### 2.5 2.5 50,870 63,587 ### ### 0.2
2006-Oct-16 Mon 2.45 2.5 2.45 2.48 84,944 ### ### ### 0.2
2006-Oct-13 Fri ### 2.41 ### 2.4 17,687 ### 87.7 87.7 ###
2006-Oct-12 Thu ### ### 2.29 ### ### ### 0.0
2006-Oct-11 Wed ### ### 2.22 2.29 17,129 ### 27.3 27.3 ###
2006-Oct-10 Tue 2.21 ### 2.21 ### ### ### 0.0
2006-Oct-09 Mon 2.22 2.24 2.21 2.21 20,450 ### ### ### 0.2
2006-Oct-06 Fri ### ### ### ### 64.5 64.5 0.0
2006-Oct-05 Thu 2.2 2.2 ### ### ### ### 0.0
2006-Oct-04 Wed ### 2.22 ### 2.22 48,588 ### 88.8 88.8 0.2
2006-Oct-03 Tue ### 2.2 ### 2.2 ### ### 0.2
2006-Oct-02 Mon ### ### ### ### 63.4 63.4 0.0
2006-Sep-29 Fri 0 0 0 0 0 0.0
2006-Sep-28 Thu ### ### ### ### 63.6 63.6 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue ### ### ### ### 21.5 21.5 0.0
2006-Sep-25 Mon ### ### ### ### ### ### 0.0
2006-Sep-22 Fri ### 2.2 ### ### 54,073 59,480 ### ### 0.0
2006-Sep-21 Thu ### 2.2 ### 2.2 ### ### 0.2
2006-Sep-20 Wed 2.23 ### 2.23 2.25 80.9 80.9 ###
2006-Sep-19 Tue 2.23 2.23 2.2 2.2 90,679 200,853 22.3 22.3 0.2
2006-Sep-18 Mon 2.2 2.24 ### 2.2 67.3 67.3 0.2
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu ### 2.27 ### ### 42,250 47,953 ### ### 0.0
2006-Sep-13 Wed ### ### ### ### 89.8 89.8 0.0
2006-Sep-12 Tue ### ### ### ### 45.4 45.4 0.0
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri ### ### ### ### 65,650 0 ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 38,485 0 ### ### 0.0
2006-Sep-06 Wed 2 ### ### ### ### ### 0.0
2006-Sep-05 Tue ### ### ### ### 90.8 90.8 0.0
2006-Sep-04 Mon ### ### ### ### 5,180 0 67.6 67.6 0.0
2006-Sep-01 Fri ### ### ### ### 69.1 69.1 0.0
2006-Aug-31 Thu ### ### ### ### 18,775 0 ### ### 0.0
2006-Aug-30 Wed ### ### ### ### 25,824 0 ### ### 0.0
2006-Aug-29 Tue ### ### ### ### 26.1 26.1 0.0
2006-Aug-28 Mon 2 2 ### ### 13.9 13.9 0.0
2006-Aug-25 Fri ### ### ### ### ### ### 0.0
2006-Aug-24 Thu ### ### ### ### 76.1 76.1 0.0
2006-Aug-23 Wed ### ### ### ### 13,755 0 ### ### 0.0
2006-Aug-22 Tue ### ### ### ### 69.0 69.0 0.0
2006-Aug-21 Mon ### ### ### ### 7,286 0 ### ### 0.0
2006-Aug-18 Fri ### ### ### ### 11,627 0 74.4 74.4 0.0
2006-Aug-17 Thu ### ### ### ### 6,083 0 ### ### 0.0
2006-Aug-16 Wed ### ### ### ### 2,741 0 37.0 37.0 0.0
2006-Aug-15 Tue 2 2 ### ### ### ### 0.0
2006-Aug-14 Mon 2 2 ### 2 68.2 68.2 0.1
2006-Aug-11 Fri ### ### 2 2 15,954 15,954 7.8 7.8 0.1
2006-Aug-10 Thu ### ### ### ### 88,476 0 ### ### 0.0
2006-Aug-09 Wed ### ### ### ### ### ### 0.0
2006-Aug-08 Tue ### 2 ### 2 92.7 92.7 0.1
2006-Aug-07 Mon 1.86 ### 1.85 ### ### ### 0.0
2006-Aug-04 Fri 1.87 ### 1.83 ### ### ### 0.0
2006-Aug-03 Thu 1.87 1.87 1.85 1.87 18,283 ### 68.1 68.1 ###
2006-Aug-02 Wed 1.82 1.82 1.81 1.82 ### ### ###
2006-Aug-01 Tue 1.89 1.89 1.85 1.86 18,483 ### ### ### 0.1
2006-Jul-31 Mon 1.86 1.86 1.86 1.86 ### ### 0.1
2006-Jul-28 Fri 1.87 ### 1.85 1.86 31.6 31.6 0.1
2006-Jul-27 Thu ### ### 1.86 ### ### ### 0.0
2006-Jul-26 Wed ### ### ### ### ### ### 0.0
2006-Jul-25 Tue ### ### 1.88 ### 70.2 70.2 0.0
2006-Jul-24 Mon ### ### 1.88 1.88 11,745 11,040 ### ### 0.1
2006-Jul-21 Fri ### ### ### ### 13.6 13.6 0.0
2006-Jul-20 Thu ### ### ### ### 6,285 0 ### ### 0.0
2006-Jul-19 Wed ### ### ### ### 13,850 0 ### ### 0.0
2006-Jul-18 Tue ### ### ### ### 5.8 5.8 0.0
2006-Jul-17 Mon ### ### ### ### 4,655 0 27.5 27.5 0.0
2006-Jul-14 Fri 2 2 2 2 10,855 ### 78.2 78.2 0.1
2006-Jul-13 Thu 2 2 2 2 ### ### 0.1
2006-Jul-12 Wed ### ### ### ### 70.9 70.9 0.0
2006-Jul-11 Tue ### ### 2 2 ### ### 0.1
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri ### ### ### ### 26.1 26.1 0.0
2006-Jul-06 Thu ### ### ### ### 39,722 0 64.5 64.5 0.0
2006-Jul-05 Wed 2 ### 2 ### ### ### 0.0
2006-Jul-04 Tue ### ### ### ### 14.7 14.7 0.0
2006-Jul-03 Mon ### ### ### ### 23,177 0 7.8 7.8 0.0
2006-Jun-30 Fri 2 ### 2 ### ### ### 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon 1.71 1.73 ### ### 41,556 35,945 ### ### 0.0
2006-Jun-23 Fri 1.75 1.77 1.75 1.75 40,271 70,876 72.7 72.7 0.1
2006-Jun-22 Thu 1.8 1.8 1.75 1.75 68,549 121,674 ### ### 0.1
2006-Jun-21 Wed 1.8 1.85 1.8 1.8 44,957 82,046 70.7 70.7 0.1
2006-Jun-20 Tue 1.88 1.88 1.8 1.8 110,428 203,187 10.6 10.6 0.1
2006-Jun-19 Mon ### ### 1.88 ### ### ### 0.0
2006-Jun-16 Fri ### ### ### ### ### ### 0.0
2006-Jun-15 Thu ### ### ### ### ### ### 0.0
2006-Jun-14 Wed 1.89 ### 1.88 1.88 ### ### 0.1
2006-Jun-13 Tue ### ### ### ### ### ### 0.0
2006-Jun-09 Fri ### ### ### 2 42,972 0 ### ### 0.1
2006-Jun-08 Thu ### ### ### ### 96,840 0 39.9 39.9 0.0
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue ### ### ### ### 32.4 32.4 0.0
2006-Jun-05 Mon ### ### ### ### 27,350 0 26.2 26.2 0.0
2006-Jun-02 Fri ### ### ### ### 67,054 0 ### ### 0.0
2006-Jun-01 Thu 2 2.25 1.985 2.2 2,112,470 4,473,155 99.1 99.1 0.2
2006-May-31 Wed 0 0 0 0 0 0.0
2006-May-30 Tue 0 0 0 0 0 0.0
2006-May-29 Mon ### ### ### ### 7.5 7.5 0.0
2006-May-26 Fri ### ### ### ### 75.3 75.3 0.0
2006-May-25 Thu ### ### ### ### ### ### 0.0
2006-May-24 Wed 0 0 0 0 0 0.0
2006-May-23 Tue ### ### ### ### ### ### 0.0
2006-May-22 Mon ### ### ### ### ### ### 0.0
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu ### ### ### ### 94.4 94.4 0.0
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue 2.22 2.22 ### ### ### ### 0.0
2006-May-15 Mon 2.22 2.25 2.21 2.22 ### ### 0.2
2006-May-12 Fri 2.26 2.26 2.25 2.26 6,449 14,542 71.2 71.2 ###
2006-May-11 Thu ### ### 2.25 2.25 ### ### ###
2006-May-10 Wed 2.22 2.4 2.2 2.4 ### ### ###
2006-May-09 Tue 2.25 2.25 2.22 2.25 3,277 7,324 65.6 65.6 ###
2006-May-08 Mon 2.26 2.26 2.2 2.25 28,328 63,171 ### ### ###
2006-May-05 Fri 2.22 2.26 2.2 2.26 42,183 ### ### ### ###
2006-May-04 Thu 2.21 2.28 2.21 2.22 ### ### 0.2
2006-May-03 Wed ### ### 2.2 2.2 29,656 32,621 ### ### 0.2
2006-May-02 Tue 2.25 ### 2.25 ### 14,379 16,176 ### ### 0.0
2006-May-01 Mon 2.25 2.25 2.25 2.25 67.3 67.3 ###
2006-Apr-28 Fri ### ### ### ### ### ### 0.0
2006-Apr-27 Thu ### ### ### ### 15,723 0 ### ### 0.0
2006-Apr-26 Wed ### ### ### ### ### ### 0.0
2006-Apr-24 Mon ### 2.45 ### 2.4 ### ### ###
2006-Apr-21 Fri 2.22 ### 2.22 ### 46,573 ### ### ### 0.0
2006-Apr-20 Thu 2.25 2.25 2.2 2.2 41,474 92,279 ### ### 0.2
2006-Apr-19 Wed 2.2 2.26 2.2 2.25 110,084 245,487 85.5 85.5 ###
2006-Apr-18 Tue 2.2 2.2 2.2 2.2 64.5 64.5 0.2
2006-Apr-13 Thu 2.25 2.25 ### ### 9.4 9.4 0.0
2006-Apr-11 Tue 2.2 2.2 2.2 2.2 ### ### 0.2
2006-Apr-10 Mon 2.2 2.2 2.2 2.2 72.0 72.0 0.2
2006-Apr-07 Fri 2.2 2.25 ### ### 13,429 ### 20.3 20.3 0.0
2006-Apr-06 Thu 2.2 2.2 2.2 2.2 3,783 8,322 63.4 63.4 0.2
2006-Apr-05 Wed 2.25 2.25 ### ### 7.8 7.8 0.0
2006-Apr-04 Tue 2.26 2.26 2.21 2.25 ### ### ###
2006-Apr-03 Mon ### ### ### ### 13,053 0 18.8 18.8 0.0
2006-Mar-31 Fri ### ### ### ### 27,880 0 28.5 28.5 0.0
2006-Mar-30 Thu ### ### ### ### 41,228 0 ### ### 0.0
2006-Mar-29 Wed 2.22 ### 2.22 ### 87.9 87.9 0.0
2006-Mar-28 Tue ### 2.22 ### 2.22 88.6 88.6 0.2
2006-Mar-27 Mon ### ### ### ### 58,820 0 ### ### 0.0
2006-Mar-24 Fri ### ### ### ### ### ### 0.0
2006-Mar-23 Thu ### ### ### ### 19,077 0 ### ### 0.0
2006-Mar-22 Wed ### ### ### ### 26.5 26.5 0.0
2006-Mar-21 Tue 2.2 2.23 ### ### 6.7 6.7 0.0
2006-Mar-20 Mon 2.21 2.21 2.2 2.2 29.9 29.9 0.2
2006-Mar-17 Fri 2.25 2.25 2.21 2.21 ### ### 0.2
2006-Mar-16 Thu ### ### 2.22 2.22 14,944 16,587 ### ### 0.2
2006-Mar-15 Wed ### ### 2.28 ### ### ### 0.0
2006-Mar-14 Tue 2.41 2.41 ### ### 25,749 31,027 13.5 13.5 0.0
2006-Mar-13 Mon 2.45 2.47 2.45 2.45 ### ### 0.2
2006-Mar-10 Fri 2.5 2.55 2.42 2.47 21.5 21.5 ###
2006-Mar-09 Thu 2.5 2.5 2.4 2.5 28,347 69,450 63.7 63.7 0.2
2006-Mar-08 Wed 2.25 ### 2.25 ### 55,279 62,188 ### ### 0.0
2006-Mar-07 Tue ### 2.25 ### 2.25 90.6 90.6 ###
2006-Mar-06 Mon ### ### ### ### 96.0 96.0 0.0
2006-Mar-03 Fri ### ### 2 2 6.8 6.8 0.1
2006-Mar-02 Thu ### ### ### ### 26,643 0 ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 45,485 0 15.1 15.1 0.0
2006-Feb-28 Tue 2.2 2.2 ### ### 22,750 25,025 8.0 8.0 0.0
2006-Feb-27 Mon ### ### ### 2.23 11.0 11.0 ###
2006-Feb-24 Fri 2.2 2.25 2.2 2.25 26,585 59,151 ### ### ###
2006-Feb-23 Thu 2.25 2.25 ### 2.2 25,552 28,746 13.6 13.6 0.2
2006-Feb-22 Wed ### ### 2.28 ### ### ### 0.0
2006-Feb-21 Tue 2.41 2.41 ### ### 27,044 32,588 ### ### 0.0
2006-Feb-20 Mon 2.52 2.52 2.45 2.45 ### ### 0.2
2006-Feb-17 Fri 2.5 2.55 2.5 2.52 ### ### ###
2006-Feb-16 Thu 2.46 2.5 2.45 2.5 87.1 87.1 0.2
2006-Feb-15 Wed 2.55 2.55 2.45 2.46 ### ### 0.2
2006-Feb-14 Tue 2.55 2.55 2.54 2.55 ### ### 0.2
2006-Feb-13 Mon ### ### 2.5 2.54 ### ### ###
2006-Feb-10 Fri ### ### 2.5 ### 35,527 ### 77.6 77.6 0.0
2006-Feb-09 Thu 2.4 ### ### ### ### ### 0.0
2006-Feb-08 Wed ### ### ### ### 650 0 ### ### 0.0
2006-Feb-07 Tue 2.4 2.8 2.4 ### ### ### 0.0
2006-Feb-06 Mon ### ### ### ### 29,729 0 65.8 65.8 0.0
2006-Feb-03 Fri ### ### ### ### 43,928 0 ### ### 0.0
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 82.8 82.8 0.0
2006-Jan-31 Tue 2.24 ### 2.24 2.27 79.6 79.6 0.2
2006-Jan-30 Mon ### 2.24 ### 2.24 97.0 97.0 ###
2006-Jan-27 Fri ### ### ### ### ### ### 0.0
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### ### ### 0.0
2006-Jan-23 Mon ### ### ### ### 84.0 84.0 0.0
2006-Jan-20 Fri ### ### ### ### 68.7 68.7 0.0
2006-Jan-19 Thu ### ### ### ### 3,250 0 ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 14.8 14.8 0.0
2006-Jan-17 Tue ### ### ### ### 12,189 0 70.6 70.6 0.0
2006-Jan-16 Mon ### ### ### ### 83.8 83.8 0.0
2006-Jan-13 Fri ### ### ### ### 19,889 0 5.6 5.6 0.0
2006-Jan-12 Thu 2.2 2.2 ### ### ### ### 0.0
2006-Jan-11 Wed ### ### 2.25 2.29 51,888 58,374 28.8 28.8 ###
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri ### 2.21 ### ### ### ### 0.0
2006-Jan-05 Thu ### ### ### ### 51,550 0 ### ### 0.0
2006-Jan-04 Wed 2.22 ### 2.22 ### 90.4 90.4 0.0
2006-Jan-03 Tue ### ### ### 2.23 8.3 8.3 ###
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu ### 2.4 ### ### 33,020 39,624 ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 25,840 0 ### ### 0.0
2005-Dec-27 Tue ### ### 2.26 ### 11.7 11.7 0.0
2005-Dec-23 Fri ### ### 2.26 ### 11.7 11.7 0.0
2005-Dec-22 Thu ### ### ### ### ### ### 0.0
2005-Dec-21 Wed 2.21 2.21 ### ### 63,255 ### 0.1 0.1 0.0
2005-Dec-20 Tue 2.29 2.29 ### 2.2 17,750 20,323 ### ### 0.2
2005-Dec-19 Mon 2.25 ### 2.25 2.29 ### ### ###
2005-Dec-16 Fri ### ### ### ### 28.8 28.8 0.0
2005-Dec-15 Thu ### ### ### ### 22,425 0 ### ### 0.0
2005-Dec-14 Wed 1.87 1.955 1.87 1.955 ### ### ###
2005-Dec-13 Tue ### ### 1.85 1.85 13.9 13.9 0.1
2005-Dec-12 Mon ### ### ### ### 24,573 0 ### ### 0.0
2005-Dec-09 Fri ### 2 ### ### 24,182 24,182 ### ### 0.0
2005-Dec-08 Thu ### ### ### 2 14.1 14.1 0.1
2005-Dec-07 Wed ### ### ### ### 71.4 71.4 0.0
2005-Dec-06 Tue 2.26 2.26 ### ### 480 542 2.7 2.7 0.0
2005-Dec-05 Mon ### ### ### 2.2 44,850 0 ### ### 0.2
2005-Dec-02 Fri ### ### 2.22 ### 16,628 18,457 71.5 71.5 0.0
2005-Dec-01 Thu ### 2.4 ### 2.2 90,487 108,584 ### ### 0.2
2005-Nov-30 Wed ### ### ### 2.25 ### ### ###
2005-Nov-29 Tue ### ### ### ### ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 31,570 0 79.3 79.3 0.0
2005-Nov-25 Fri 1.87 ### 1.87 ### ### ### 0.0
2005-Nov-24 Thu 1.7 1.8 ### 1.8 77,343 ### ### ### 0.1
2005-Nov-23 Wed 1.8 1.8 1.7 1.7 3.2 3.2 ###
2005-Nov-22 Tue ### ### ### ### ### ### 0.0
2005-Nov-21 Mon ### ### ### ### 105,622 0 ### ### 0.0
2005-Nov-18 Fri 1.87 2 1.87 ### ### ### 0.0
2005-Nov-17 Thu 1.77 ### 1.75 1.82 244,156 ### ### ### ###
2005-Nov-16 Wed 1.55 1.75 1.55 1.7 107,775 177,828 98.6 98.6 ###
2005-Nov-15 Tue ### 1.55 1.48 1.55 21,722 ### 88.5 88.5 ###
2005-Nov-14 Mon 1.5 1.51 1.5 1.5 69.0 69.0 0.1
2005-Nov-11 Fri 1.5 1.51 1.45 1.51 56,155 ### 76.8 76.8 0.1
2005-Nov-10 Thu ### 1.5 ### 1.49 114,883 ### ### ### ###
2005-Nov-09 Wed ### ### 1.28 ### 73.4 73.4 0.0
2005-Nov-08 Tue 1.28 1.28 1.28 1.28 21,750 27,840 68.7 68.7 ###
2005-Nov-07 Mon 0 0 0 0 0 0.0
2005-Nov-04 Fri 1.28 1.28 1.24 1.28 ### ### ###
2005-Nov-03 Thu 1.29 ### 1.28 ### 14,883 9,525 71.9 71.9 0.0
2005-Nov-02 Wed ### ### ### ### ### ### 0.0
2005-Nov-01 Tue ### ### ### ### 20,151 0 ### ### 0.0
2005-Oct-31 Mon 1.385 1.385 ### ### 12,751 ### ### ### 0.0
2005-Oct-28 Fri ### 1.4 ### ### 18,570 ### 72.4 72.4 0.0
2005-Oct-27 Thu ### ### ### ### ### ### 0.0
2005-Oct-26 Wed ### ### ### ### 63.6 63.6 0.0
2005-Oct-25 Tue 0 0 0 0 0 0.0
2005-Oct-24 Mon ### ### ### ### 29.3 29.3 0.0
2005-Oct-21 Fri ### ### ### ### ### ### 0.0
2005-Oct-20 Thu ### ### ### ### 17.5 17.5 0.0
2005-Oct-19 Wed ### 1.4 ### 1.4 94.2 94.2 ###
2005-Oct-18 Tue ### 1.4 ### 1.4 28,988 ### ### ### ###
2005-Oct-17 Mon 0 0 0 0 0 0.0
2005-Oct-14 Fri 1.4 1.4 ### ### ### ### 0.0
2005-Oct-13 Thu 1.41 1.41 ### 1.4 31,350 ### 30.8 30.8 ###
2005-Oct-12 Wed ### 1.41 ### 1.4 ### ### ###
2005-Oct-11 Tue ### ### ### ### 32,050 0 72.7 72.7 0.0
2005-Oct-10 Mon 1.27 ### 1.27 ### 87,924 ### 89.8 89.8 0.0
2005-Oct-07 Fri 1.23 1.27 1.23 1.26 80.4 80.4 ###
2005-Oct-06 Thu 1.2 1.23 ### 1.23 46,383 28,525 92.6 92.6 0.1
2005-Oct-05 Wed ### 1.2 ### 1.2 ### ### 0.1
2005-Oct-04 Tue ### ### ### ### 79.5 79.5 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 9,750 0 ### ### 0.0
2005-Sep-29 Thu ### ### ### ### 73.2 73.2 0.0
2005-Sep-28 Wed ### ### ### ### 7,255 0 20.1 20.1 0.0
2005-Sep-27 Tue ### ### ### ### ### ### 0.0
2005-Sep-26 Mon ### ### ### ### 23.5 23.5 0.0
2005-Sep-23 Fri ### ### ### ### 1,820 0 5.3 5.3 0.0
2005-Sep-22 Thu ### ### ### ### 22,071 0 ### ### 0.0
2005-Sep-21 Wed ### ### ### ### 8,287 0 ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 5,750 0 ### ### 0.0
2005-Sep-19 Mon ### ### ### ### 24,250 0 18.4 18.4 0.0
2005-Sep-16 Fri ### ### ### ### 33,170 0 ### ### 0.0
2005-Sep-15 Thu ### ### ### ### 7.6 7.6 0.0
2005-Sep-14 Wed ### ### ### ### 21,150 0 25.1 25.1 0.0
2005-Sep-13 Tue ### ### 1.155 ### 82.8 82.8 0.0
2005-Sep-12 Mon 1.2 1.2 1.155 ### 8.3 8.3 0.0
2005-Sep-09 Fri ### 1.24 ### 1.22 91.7 91.7 0.1
2005-Sep-08 Thu ### ### ### ### 89.4 89.4 0.0
2005-Sep-07 Wed ### ### ### ### 0 0.0
2005-Sep-06 Tue ### ### ### ### 97.1 97.1 0.0
2005-Sep-05 Mon ### ### ### ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 8,955 0 ### ### 0.0
2005-Sep-01 Thu ### ### ### ### 945 0 64.1 64.1 0.0
2005-Aug-31 Wed ### ### ### ### 0 0.0
2005-Aug-30 Tue ### ### ### ### 8,555 0 67.5 67.5 0.0
2005-Aug-29 Mon ### ### ### ### ### ### 0.0
2005-Aug-26 Fri ### ### ### ### 47,148 0 96.7 96.7 0.0
2005-Aug-25 Thu ### ### ### ### 18.3 18.3 0.0
2005-Aug-24 Wed ### ### ### ### 68,450 0 ### ### 0.0
2005-Aug-23 Tue ### ### 1 1 46,220 ### 19.9 19.9 ###
2005-Aug-22 Mon ### ### ### ### 86.8 86.8 0.0
2005-Aug-19 Fri ### ### ### ### 58,970 0 25.8 25.8 0.0
2005-Aug-18 Thu ### 0.925 ### 0.925 32,853 ### 80.7 80.7 ###
2005-Aug-17 Wed ### ### 0.87 ### 49,575 ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 117,247 0 ### ### 0.0
2005-Aug-15 Mon ### ### ### ### ### ### 0.0
2005-Aug-12 Fri ### ### ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 80,846 0 26.4 26.4 0.0
2005-Aug-10 Wed 0.925 ### ### ### 121,026 0 ### ### 0.0
2005-Aug-09 Tue 1 1 ### 0.925 133,124 ### ### ### ###
2005-Aug-08 Mon ### ### ### ### 17.2 17.2 0.0
2005-Aug-05 Fri 1.175 ### ### ### ### ### 0.0
2005-Aug-04 Thu 1.21 1.22 ### ### 130,652 ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 84.8 84.8 0.0
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 71.4 71.4 0.0
2005-Jul-29 Fri ### ### 1 ### ### ### 0.0
2005-Jul-28 Thu ### ### ### ### 94.6 94.6 0.0
2005-Jul-27 Wed ### ### ### ### 77.8 77.8 0.0
2005-Jul-26 Tue ### ### ### ### 0.2 0.2 0.0
2005-Jul-25 Mon ### 1 ### 1 98.6 98.6 ###
2005-Jul-22 Fri ### ### 0.88 0.89 8.8 8.8 ###
2005-Jul-21 Thu 0.885 ### 0.84 ### 72,872 ### ### ### 0.0
2005-Jul-20 Wed 0.89 0.89 0.81 0.82 ### ### 0.1
2005-Jul-19 Tue 0.87 ### 0.85 ### 196,423 83,479 ### ### 0.0
2005-Jul-18 Mon 0.775 0.85 0.775 0.85 98.1 98.1 ###
2005-Jul-15 Fri 0.73 0.76 0.73 0.76 93.8 93.8 0.1
2005-Jul-14 Thu 0.7 0.73 0.7 0.73 93.4 93.4 0.1
2005-Jul-13 Wed ### ### ### ### 7,250 0 ### ### 0.0
2005-Jul-12 Tue ### ### ### ### 71.8 71.8 0.0
2005-Jul-11 Mon ### 0.7 ### 0.7 35,250 ### ### ### ###
2005-Jul-08 Fri 0.675 0.7 ### ### 59,529 ### 24.8 24.8 0.0
2005-Jul-07 Thu 0.685 0.7 0.685 0.7 39,353 27,251 86.8 86.8 ###
2005-Jul-06 Wed ### ### ### ### 71.5 71.5 0.0
2005-Jul-05 Tue ### ### ### ### 68.3 68.3 0.0
2005-Jul-04 Mon 0.655 0.655 ### ### ### ### 0.0
2005-Jul-01 Fri 0.645 ### 0.645 ### ### ### 0.0
2005-Jun-30 Thu ### 0.655 ### 0.655 38,253 12,527 ### ### ###
2005-Jun-29 Wed ### ### ### ### 3.0 3.0 0.0
2005-Jun-28 Tue ### 0.7 ### ### 95,650 33,477 ### ### 0.0
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri ### ### ### ### 21.0 21.0 0.0
2005-Jun-23 Thu ### ### ### ### 24.9 24.9 0.0
2005-Jun-22 Wed 0.58 ### 0.58 ### 97.7 97.7 0.0
2005-Jun-21 Tue 0.55 0.55 0.55 0.55 0 ###
2005-Jun-20 Mon 0.59 0.59 0.55 0.55 ### ### ###
2005-Jun-17 Fri 0.55 0.59 0.55 0.59 96.2 96.2 0.0
2005-Jun-16 Thu 0.59 0.59 0.55 0.55 ### ### ###
2005-Jun-15 Wed 0.58 0.58 0.56 0.56 9.9 9.9 ###
2005-Jun-14 Tue ### ### 0.59 0.59 19,884 ### ### ### 0.0
2005-Jun-10 Fri ### ### ### ### 24,925 0 ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 42,922 0 84.6 84.6 0.0
2005-Jun-08 Wed ### ### ### ### 67.2 67.2 0.0
2005-Jun-07 Tue ### ### ### ### 10,750 0 71.5 71.5 0.0
2005-Jun-06 Mon 0.555 ### 0.555 ### ### ### 0.0
2005-Jun-03 Fri 0.555 0.555 0.555 0.555 0 ###
2005-Jun-02 Thu 0.555 0.56 0.555 0.555 ### ### ###
2005-Jun-01 Wed 0.54 0.56 0.54 0.56 ### ### ###
2005-May-31 Tue 0.54 0.55 0.54 0.54 ### ### 0.0
2005-May-30 Mon ### 0.55 0.53 0.55 87.2 87.2 ###
2005-May-27 Fri 0.53 0.54 0.53 0.53 66.2 66.2 0.0
2005-May-26 Thu ### 0.54 ### 0.52 77.9 77.9 0.0
2005-May-25 Wed ### ### ### ### 83.1 83.1 0.0
2005-May-24 Tue 0.5 0.5 0.5 0.5 65,585 ### 65.5 65.5 0.0
2005-May-23 Mon 0.55 0.55 0.5 ### 2.7 2.7 0.0
2005-May-20 Fri 0.5 0.55 0.5 0.54 227,150 119,253 95.7 95.7 0.0
2005-May-19 Thu 0.48 0.5 0.47 0.5 ### ### 0.0
2005-May-18 Wed ### 0.48 ### 0.47 ### ### ###
2005-May-17 Tue 0.475 0.475 0.44 0.46 ### ### 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 2024-04-19 12:24:15 thru 2024-04-19 12:24:16 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000