eg: Prices for BHP
Currently Tue 26-Mar-03 12:34:28 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(QAN) QANTAS AIRWAYS LIMITED Daily Prices Page 11...
TOC Company Info for QAN Limits 
| Listing Code | QAN |
| Listing Name | QANTAS AIRWAYS LIMITED |
| GICS Sector | Transportation |
| ISIN Name | QANTAS AIRWAYS |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000QAN2 |
Maximum Price date available .. Monday 2nd March 2026
Latest price with VOLUME for QAN .. Tuesday 16th December 2025
QAN is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for QAN Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2008-Feb-04 Mon | 4.85 | 4.89 | 4.76 | 4.87 | 10,003,582 | 48,267,283 | ### | ### | 0.3 |
| 2008-Feb-01 Fri | 4.75 | 4.83 | 4.7 | 4.79 | 64.4 | 64.4 | 0.3 | ||
| 2008-Jan-31 Thu | 4.5 | ### | 4.47 | ### | 12,756,044 | 28,509,758 | 87.9 | 87.9 | 0.0 |
| 2008-Jan-30 Wed | 4.7 | 4.76 | 4.45 | 4.48 | 17.4 | 17.4 | ### | ||
| 2008-Jan-29 Tue | 4.78 | ### | 4.55 | ### | 9,135,986 | ### | ### | ### | 0.0 |
| 2008-Jan-25 Fri | 4.73 | 4.84 | ### | 4.83 | 58.8 | 58.8 | 0.3 | ||
| 2008-Jan-24 Thu | 4.52 | 4.73 | 4.5 | 4.73 | 86.0 | 86.0 | 0.3 | ||
| 2008-Jan-23 Wed | 4.5 | ### | 4.42 | 4.48 | ### | ### | ### | ||
| 2008-Jan-22 Tue | 4.46 | 4.51 | 4.21 | 4.21 | ### | ### | ### | ||
| 2008-Jan-21 Mon | 4.75 | 4.78 | 4.54 | 4.54 | 21.9 | 21.9 | 0.3 | ||
| 2008-Jan-18 Fri | 4.74 | 4.8 | ### | ### | ### | ### | 0.0 | ||
| 2008-Jan-17 Thu | ### | 4.83 | ### | 4.81 | 13,271,521 | 32,050,723 | ### | ### | ### |
| 2008-Jan-16 Wed | 4.74 | 4.76 | 4.59 | ### | 16,402,246 | ### | 36.1 | 36.1 | 0.0 |
| 2008-Jan-15 Tue | ### | ### | 4.85 | ### | 14,209,877 | 34,458,951 | ### | ### | 0.0 |
| 2008-Jan-14 Mon | ### | ### | ### | ### | 77.1 | 77.1 | 0.0 | ||
| 2008-Jan-11 Fri | 5.25 | 5.25 | ### | ### | ### | ### | 0.0 | ||
| 2008-Jan-10 Thu | 5.24 | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Jan-09 Wed | 5.28 | 5.29 | ### | ### | 10,540,128 | ### | 27.7 | 27.7 | 0.0 |
| 2008-Jan-08 Tue | ### | ### | 5.26 | ### | 18,302,544 | ### | 76.4 | 76.4 | 0.0 |
| 2008-Jan-07 Mon | 5.41 | 5.43 | ### | 5.28 | 9,247,228 | 25,106,224 | ### | ### | 0.4 |
| 2008-Jan-04 Fri | 5.43 | 5.48 | 5.41 | 5.44 | 67.9 | 67.9 | 0.4 | ||
| 2008-Jan-03 Thu | 5.41 | 5.45 | ### | 5.43 | 71.0 | 71.0 | 0.4 | ||
| 2008-Jan-02 Wed | 5.44 | 5.47 | 5.42 | 5.44 | ### | ### | 0.4 | ||
| 2007-Dec-31 Mon | 5.48 | 5.5 | 5.41 | 5.44 | ### | ### | 0.4 | ||
| 2007-Dec-28 Fri | 5.47 | 5.49 | 5.45 | 5.46 | 4,503,959 | 24,636,655 | 25.7 | 25.7 | ### |
| 2007-Dec-27 Thu | 5.57 | 5.58 | 5.45 | 5.47 | 3,722,873 | 20,531,644 | ### | ### | ### |
| 2007-Dec-24 Mon | 5.45 | 5.51 | 5.44 | 5.48 | 1,665,671 | 9,119,548 | 67.3 | 67.3 | ### |
| 2007-Dec-21 Fri | 5.45 | 5.52 | 5.41 | 5.41 | ### | ### | ### | ||
| 2007-Dec-20 Thu | 5.5 | 5.53 | 5.45 | 5.46 | 21,916,144 | ### | ### | ### | ### |
| 2007-Dec-19 Wed | 5.52 | 5.54 | 5.48 | 5.52 | 13,033,374 | ### | ### | ### | 0.4 |
| 2007-Dec-18 Tue | 5.52 | ### | 5.46 | 5.56 | ### | ### | 0.4 | ||
| 2007-Dec-17 Mon | 5.75 | 5.76 | 5.58 | 5.58 | 11,067,225 | ### | ### | ### | 0.4 |
| 2007-Dec-14 Fri | 5.89 | ### | 5.77 | 5.82 | ### | ### | 0.4 | ||
| 2007-Dec-13 Thu | ### | ### | ### | ### | 13,180,984 | 0 | ### | ### | 0.0 |
| 2007-Dec-12 Wed | 5.79 | 5.81 | 5.7 | 5.75 | ### | ### | ### | ||
| 2007-Dec-11 Tue | 5.82 | 5.89 | 5.78 | 5.84 | 71.0 | 71.0 | 0.4 | ||
| 2007-Dec-10 Mon | 5.79 | 5.86 | 5.73 | 5.78 | ### | ### | 0.4 | ||
| 2007-Dec-07 Fri | ### | 5.8 | ### | 5.78 | ### | ### | 0.4 | ||
| 2007-Dec-06 Thu | ### | 5.75 | 5.59 | ### | 11,364,487 | 64,436,641 | 29.0 | 29.0 | 0.0 |
| 2007-Dec-05 Wed | ### | 5.71 | 5.54 | 5.57 | ### | ### | 0.4 | ||
| 2007-Dec-04 Tue | 5.74 | 5.75 | ### | ### | 6,524,141 | ### | ### | ### | 0.0 |
| 2007-Dec-03 Mon | 5.78 | 5.86 | 5.76 | 5.77 | 7,307,770 | 42,458,143 | 37.6 | 37.6 | 0.4 |
| 2007-Nov-30 Fri | 5.75 | 5.86 | 5.71 | 5.85 | 12,350,326 | ### | 76.0 | 76.0 | 0.4 |
| 2007-Nov-29 Thu | ### | ### | 5.73 | 5.73 | 7,369,685 | 21,114,147 | 16.1 | 16.1 | ### |
| 2007-Nov-28 Wed | 5.89 | ### | 5.8 | 5.81 | 32.0 | 32.0 | ### | ||
| 2007-Nov-27 Tue | 5.83 | ### | 5.82 | ### | 10,009,278 | ### | ### | ### | 0.0 |
| 2007-Nov-26 Mon | 5.82 | ### | 5.76 | ### | 8,707,785 | 25,078,420 | ### | ### | 0.0 |
| 2007-Nov-23 Fri | 5.84 | 5.89 | 5.8 | 5.81 | 4,026,880 | ### | ### | ### | ### |
| 2007-Nov-22 Thu | 5.88 | ### | 5.78 | 5.8 | 11,148,559 | ### | ### | ### | 0.4 |
| 2007-Nov-21 Wed | 5.83 | 5.87 | 5.79 | 5.87 | ### | ### | ### | ||
| 2007-Nov-20 Tue | ### | ### | ### | 5.84 | ### | ### | 0.4 | ||
| 2007-Nov-19 Mon | 5.89 | ### | 5.7 | 5.72 | 13.2 | 13.2 | 0.4 | ||
| 2007-Nov-16 Fri | 5.89 | ### | 5.84 | 5.86 | 3,582,374 | ### | ### | ### | 0.4 |
| 2007-Nov-15 Thu | 5.85 | ### | 5.8 | 5.89 | ### | ### | ### | ||
| 2007-Nov-14 Wed | ### | ### | 5.73 | 5.77 | 3,645,351 | ### | ### | ### | 0.4 |
| 2007-Nov-13 Tue | 5.75 | 5.86 | 5.7 | 5.84 | 4,404,581 | 25,458,478 | 80.2 | 80.2 | 0.4 |
| 2007-Nov-12 Mon | 5.8 | 5.83 | ### | ### | 31.0 | 31.0 | 0.0 | ||
| 2007-Nov-09 Fri | 5.8 | 5.86 | 5.78 | 5.8 | 6,969,256 | ### | 66.8 | 66.8 | 0.4 |
| 2007-Nov-08 Thu | 5.85 | 5.87 | 5.8 | 5.8 | 5,645,680 | 32,942,542 | 34.8 | 34.8 | 0.4 |
| 2007-Nov-07 Wed | ### | 6 | ### | ### | ### | ### | 0.0 | ||
| 2007-Nov-06 Tue | ### | ### | ### | ### | 3,056,175 | 0 | 28.9 | 28.9 | 0.0 |
| 2007-Nov-05 Mon | ### | ### | 5.86 | 5.87 | ### | ### | ### | ||
| 2007-Nov-02 Fri | ### | ### | 5.88 | ### | ### | ### | 0.0 | ||
| 2007-Nov-01 Thu | 6 | ### | ### | ### | 65.1 | 65.1 | 0.0 | ||
| 2007-Oct-31 Wed | 6 | 6 | ### | ### | ### | ### | 0.0 | ||
| 2007-Oct-30 Tue | ### | ### | ### | ### | 72.1 | 72.1 | 0.0 | ||
| 2007-Oct-29 Mon | 6 | 6 | ### | ### | ### | ### | 0.0 | ||
| 2007-Oct-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Oct-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Oct-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Oct-23 Tue | ### | 5.89 | ### | 5.89 | 7,728,777 | 22,761,248 | 87.0 | 87.0 | ### |
| 2007-Oct-22 Mon | 5.73 | 5.76 | ### | ### | ### | ### | 0.0 | ||
| 2007-Oct-19 Fri | 5.85 | 5.87 | 5.77 | 5.83 | 5,233,120 | 30,456,758 | ### | ### | ### |
| 2007-Oct-18 Thu | ### | ### | 5.78 | 5.83 | 4,495,524 | ### | 22.9 | 22.9 | ### |
| 2007-Oct-17 Wed | ### | ### | 5.87 | 5.89 | 8,501,621 | 24,952,257 | 40.3 | 40.3 | ### |
| 2007-Oct-16 Tue | 5.88 | ### | 5.86 | 5.89 | 7,030,279 | ### | 67.4 | 67.4 | ### |
| 2007-Oct-15 Mon | ### | 6 | ### | ### | 10,550,148 | 31,650,444 | 40.6 | 40.6 | 0.0 |
| 2007-Oct-12 Fri | ### | ### | ### | ### | 25,119,441 | 0 | 71.5 | 71.5 | 0.0 |
| 2007-Oct-11 Thu | ### | ### | 5.89 | ### | 15,027,344 | 44,255,528 | ### | ### | 0.0 |
| 2007-Oct-10 Wed | 5.88 | ### | 5.87 | ### | ### | ### | 0.0 | ||
| 2007-Oct-09 Tue | 5.7 | 5.84 | ### | 5.84 | ### | ### | 0.4 | ||
| 2007-Oct-08 Mon | ### | 5.73 | ### | ### | 8,713,176 | 24,963,249 | 69.9 | 69.9 | 0.0 |
| 2007-Oct-05 Fri | ### | ### | ### | ### | 63.2 | 63.2 | 0.0 | ||
| 2007-Oct-04 Thu | ### | ### | ### | ### | 7,189,076 | 0 | 73.1 | 73.1 | 0.0 |
| 2007-Oct-03 Wed | 5.59 | ### | 5.58 | ### | 74.0 | 74.0 | 0.0 | ||
| 2007-Oct-02 Tue | ### | ### | 5.55 | 5.57 | 13,233,555 | ### | 37.2 | 37.2 | 0.4 |
| 2007-Oct-01 Mon | 5.58 | 5.59 | 5.54 | 5.55 | 31.0 | 31.0 | ### | ||
| 2007-Sep-28 Fri | 5.55 | 5.59 | 5.55 | 5.58 | ### | ### | 0.4 | ||
| 2007-Sep-27 Thu | 5.58 | 5.59 | 5.54 | 5.55 | 10,039,926 | 55,872,188 | ### | ### | ### |
| 2007-Sep-26 Wed | 5.59 | ### | 5.55 | 5.56 | 7,608,342 | 21,113,149 | 25.6 | 25.6 | 0.4 |
| 2007-Sep-25 Tue | ### | ### | 5.58 | 5.59 | ### | ### | ### | ||
| 2007-Sep-24 Mon | 5.58 | ### | 5.55 | ### | 8,312,784 | 23,067,975 | ### | ### | 0.0 |
| 2007-Sep-21 Fri | ### | ### | 5.53 | 5.55 | 22.8 | 22.8 | ### | ||
| 2007-Sep-20 Thu | ### | ### | 5.56 | 5.59 | 23,432,043 | 65,141,079 | ### | ### | ### |
| 2007-Sep-19 Wed | ### | ### | 5.59 | ### | 8,343,089 | ### | 34.3 | 34.3 | 0.0 |
| 2007-Sep-18 Tue | ### | 5.7 | ### | ### | 7,997,345 | ### | 37.4 | 37.4 | 0.0 |
| 2007-Sep-17 Mon | ### | ### | ### | ### | 9,778,822 | 0 | 74.0 | 74.0 | 0.0 |
| 2007-Sep-14 Fri | ### | ### | ### | ### | 8,175,771 | 0 | 21.7 | 21.7 | 0.0 |
| 2007-Sep-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Sep-12 Wed | 5.7 | 5.7 | ### | ### | 16,472,777 | ### | 36.6 | 36.6 | 0.0 |
| 2007-Sep-11 Tue | ### | ### | ### | ### | 13,643,450 | 0 | 30.9 | 30.9 | 0.0 |
| 2007-Sep-10 Mon | ### | ### | 5.54 | ### | ### | ### | 0.0 | ||
| 2007-Sep-07 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Sep-06 Thu | ### | ### | 5.54 | ### | ### | ### | 0.0 | ||
| 2007-Sep-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Sep-04 Tue | ### | ### | ### | ### | 8,632,240 | 0 | 68.0 | 68.0 | 0.0 |
| 2007-Sep-03 Mon | ### | ### | 5.59 | ### | ### | ### | 0.0 | ||
| 2007-Aug-31 Fri | 5.5 | ### | 5.49 | 5.58 | 14,472,176 | 39,726,123 | 67.5 | 67.5 | 0.4 |
| 2007-Aug-30 Thu | 5.51 | 5.52 | 5.46 | 5.49 | 10,953,550 | 60,134,989 | 36.6 | 36.6 | 0.4 |
| 2007-Aug-29 Wed | 5.45 | 5.5 | 5.41 | 5.46 | 8,656,970 | 47,223,771 | ### | ### | ### |
| 2007-Aug-28 Tue | 5.5 | 5.51 | 5.44 | 5.47 | 31.5 | 31.5 | ### | ||
| 2007-Aug-27 Mon | 5.44 | 5.52 | 5.43 | 5.5 | 24,249,624 | ### | 71.1 | 71.1 | 0.4 |
| 2007-Aug-24 Fri | ### | ### | 5.54 | 5.56 | 8,965,847 | ### | 35.0 | 35.0 | 0.4 |
| 2007-Aug-23 Thu | 5.58 | ### | 5.58 | ### | 18,277,371 | ### | 64.2 | 64.2 | 0.0 |
| 2007-Aug-22 Wed | 5.46 | 5.5 | 5.44 | 5.5 | 20,110,578 | ### | ### | ### | 0.4 |
| 2007-Aug-21 Tue | 5.49 | 5.5 | 5.44 | 5.46 | 15,280,859 | ### | 31.9 | 31.9 | ### |
| 2007-Aug-20 Mon | 5.44 | 5.49 | ### | 5.45 | 11,575,978 | 31,776,059 | 55.0 | 55.0 | ### |
| 2007-Aug-17 Fri | ### | 5.46 | 5.22 | ### | ### | ### | 0.0 | ||
| 2007-Aug-16 Thu | 5.4 | 5.45 | ### | ### | 47.7 | 47.7 | 0.0 | ||
| 2007-Aug-15 Wed | ### | ### | 5.25 | 5.28 | 10,294,870 | ### | ### | ### | 0.4 |
| 2007-Aug-14 Tue | ### | 5.51 | ### | 5.4 | 15,911,385 | ### | ### | ### | 0.4 |
| 2007-Aug-13 Mon | 5.45 | 5.48 | ### | ### | 29.2 | 29.2 | 0.0 | ||
| 2007-Aug-10 Fri | 5.48 | 5.53 | ### | ### | 16,004,226 | 44,251,684 | 29.2 | 29.2 | 0.0 |
| 2007-Aug-09 Thu | 5.59 | ### | 5.46 | ### | 20,713,740 | ### | 65.1 | 65.1 | 0.0 |
| 2007-Aug-08 Wed | ### | 5.7 | 5.53 | ### | 28.2 | 28.2 | 0.0 | ||
| 2007-Aug-07 Tue | 5.59 | ### | 5.55 | ### | 5,227,755 | 14,507,020 | ### | ### | 0.0 |
| 2007-Aug-06 Mon | 5.5 | 5.58 | 5.48 | 5.52 | ### | ### | 0.4 | ||
| 2007-Aug-03 Fri | 5.54 | 5.57 | 5.42 | 5.57 | 8,437,829 | 46,365,870 | ### | ### | 0.4 |
| 2007-Aug-02 Thu | ### | ### | 5.54 | 5.59 | 7,539,920 | 20,885,578 | 46.5 | 46.5 | ### |
| 2007-Aug-01 Wed | ### | 5.7 | 5.55 | 5.59 | 7,638,848 | 42,968,520 | 56.8 | 56.8 | ### |
| 2007-Jul-31 Tue | ### | 5.76 | ### | 5.74 | 76.8 | 76.8 | 0.4 | ||
| 2007-Jul-30 Mon | 5.55 | ### | 5.51 | 5.537545 | 29.9 | 29.9 | 0.4 | ||
| 2007-Jul-27 Fri | ### | 5.72 | 5.55 | 5.56 | 18,082,777 | 101,896,448 | 24.0 | 24.0 | 0.4 |
| 2007-Jul-26 Thu | 5.82 | 5.83 | 5.77 | 5.8 | 15,985,859 | 92,717,982 | ### | ### | 0.4 |
| 2007-Jul-25 Wed | 5.78 | 5.83 | 5.75 | 5.77 | 35.5 | 35.5 | 0.4 | ||
| 2007-Jul-24 Tue | 5.77 | 5.85 | 5.76 | 5.84 | 10,388,875 | ### | 75.1 | 75.1 | 0.4 |
| 2007-Jul-23 Mon | 5.76 | 5.78 | 5.71 | 5.78 | 7,023,544 | ### | ### | ### | 0.4 |
| 2007-Jul-20 Fri | 5.71 | 5.8 | 5.71 | 5.79 | 73.5 | 73.5 | ### | ||
| 2007-Jul-19 Thu | ### | 5.75 | ### | 5.75 | 11,550,823 | ### | 75.7 | 75.7 | ### |
| 2007-Jul-18 Wed | 5.7 | 5.7 | 5.59 | ### | ### | ### | 0.0 | ||
| 2007-Jul-17 Tue | 5.72 | 5.76 | ### | 5.7 | 8,251,448 | 23,764,170 | 36.5 | 36.5 | 0.4 |
| 2007-Jul-16 Mon | 5.75 | 5.8 | 5.7 | 5.72 | ### | ### | 0.4 | ||
| 2007-Jul-13 Fri | 5.79 | 5.79 | ### | 5.77 | ### | ### | 0.4 | ||
| 2007-Jul-12 Thu | ### | 5.75 | ### | 5.73 | 32,966,986 | 94,780,084 | ### | ### | ### |
| 2007-Jul-11 Wed | ### | ### | 5.56 | ### | 19,664,752 | ### | ### | ### | 0.0 |
| 2007-Jul-10 Tue | 5.58 | ### | 5.56 | 5.58 | 13,858,778 | ### | 71.2 | 71.2 | 0.4 |
| 2007-Jul-09 Mon | ### | ### | 5.55 | 5.58 | ### | ### | 0.4 | ||
| 2007-Jul-06 Fri | 5.55 | 5.59 | 5.52 | 5.59 | 6,901,245 | ### | ### | ### | ### |
| 2007-Jul-05 Thu | 5.47 | 5.58 | 5.47 | 5.56 | 78.5 | 78.5 | 0.4 | ||
| 2007-Jul-04 Wed | 5.48 | 5.5 | 5.41 | 5.43 | ### | ### | 0.4 | ||
| 2007-Jul-03 Tue | 5.58 | 5.59 | ### | 5.46 | 71,372,883 | ### | 22.0 | 22.0 | ### |
| 2007-Jul-02 Mon | ### | ### | 5.53 | 5.53 | ### | ### | ### | ||
| 2007-Jun-29 Fri | 5.52 | ### | 5.51 | ### | 18,615,348 | 51,285,283 | 70.9 | 70.9 | 0.0 |
| 2007-Jun-28 Thu | 5.56 | 5.57 | 5.51 | 5.53 | ### | ### | ### | ||
| 2007-Jun-27 Wed | 5.55 | 5.59 | 5.48 | 5.52 | 48.6 | 48.6 | 0.4 | ||
| 2007-Jun-26 Tue | ### | ### | 5.55 | ### | 10,713,843 | ### | 40.4 | 40.4 | 0.0 |
| 2007-Jun-25 Mon | ### | ### | ### | ### | 70.6 | 70.6 | 0.0 | ||
| 2007-Jun-22 Fri | ### | 5.7 | ### | 5.7 | 6,329,480 | ### | ### | ### | 0.4 |
| 2007-Jun-21 Thu | ### | 5.7 | ### | ### | 22,995,623 | 65,537,525 | ### | ### | 0.0 |
| 2007-Jun-20 Wed | 5.71 | 5.74 | ### | 5.73 | 17,225,458 | ### | ### | ### | ### |
| 2007-Jun-19 Tue | 5.79 | 5.79 | 5.73 | 5.75 | ### | ### | ### | ||
| 2007-Jun-18 Mon | 5.79 | 5.83 | 5.77 | 5.81 | 69.4 | 69.4 | ### | ||
| 2007-Jun-15 Fri | 5.8 | 5.84 | 5.79 | 5.79 | 36.3 | 36.3 | ### | ||
| 2007-Jun-14 Thu | 5.74 | 5.83 | 5.73 | 5.83 | 30,974,943 | 179,035,170 | 79.4 | 79.4 | ### |
| 2007-Jun-13 Wed | 5.71 | 5.72 | ### | 5.71 | 28,871,084 | ### | ### | ### | 0.4 |
| 2007-Jun-12 Tue | 5.7 | 5.77 | ### | 5.75 | 76.4 | 76.4 | ### | ||
| 2007-Jun-08 Fri | ### | 5.7 | ### | 5.7 | 36,367,856 | 103,648,389 | ### | ### | 0.4 |
| 2007-Jun-07 Thu | ### | ### | ### | ### | 19,403,579 | 0 | 65.2 | 65.2 | 0.0 |
| 2007-Jun-06 Wed | ### | ### | ### | ### | 23,609,648 | 0 | ### | ### | 0.0 |
| 2007-Jun-05 Tue | ### | ### | ### | ### | 28,862,171 | 0 | 43.1 | 43.1 | 0.0 |
| 2007-Jun-04 Mon | 5.7 | 5.7 | ### | ### | ### | ### | 0.0 | ||
| 2007-Jun-01 Fri | ### | 5.7 | ### | 5.7 | 63.1 | 63.1 | 0.4 | ||
| 2007-May-31 Thu | ### | 5.71 | ### | 5.7 | 60.2 | 60.2 | 0.4 | ||
| 2007-May-30 Wed | 5.7 | 5.77 | ### | ### | 38.4 | 38.4 | 0.0 | ||
| 2007-May-29 Tue | 5.73 | 5.75 | ### | 5.73 | ### | ### | ### | ||
| 2007-May-28 Mon | 5.79 | 5.81 | 5.71 | 5.74 | 55,052,858 | ### | 35.6 | 35.6 | 0.4 |
| 2007-May-25 Fri | 5.53 | ### | 5.53 | ### | 117,578,784 | ### | ### | ### | 0.0 |
| 2007-May-24 Thu | 5.46 | 5.54 | 5.4 | 5.46 | 114,111,020 | 624,187,279 | 73.2 | 73.2 | ### |
| 2007-May-23 Wed | ### | 5.44 | ### | 5.42 | 56,325,755 | 153,206,053 | 79.5 | 79.5 | 0.4 |
| 2007-May-22 Tue | 5.27 | ### | 5.27 | ### | 56,841,227 | ### | 77.6 | 77.6 | 0.0 |
| 2007-May-21 Mon | 5.23 | 5.28 | 5.23 | 5.27 | 64,566,743 | ### | 71.8 | 71.8 | ### |
| 2007-May-18 Fri | 5.24 | 5.25 | 5.21 | 5.22 | 87,024,453 | 455,137,889 | ### | ### | 0.4 |
| 2007-May-17 Thu | 5.22 | 5.26 | ### | 5.25 | 65,538,325 | ### | 70.3 | 70.3 | 0.4 |
| 2007-May-16 Wed | 5.25 | 5.29 | 5.25 | 5.28 | 20,821,120 | ### | 72.9 | 72.9 | 0.4 |
| 2007-May-15 Tue | 5.23 | ### | 5.22 | 5.27 | ### | ### | ### | ||
| 2007-May-14 Mon | ### | 5.23 | ### | 5.23 | ### | ### | ### | ||
| 2007-May-11 Fri | 5.22 | 5.22 | ### | ### | 31.1 | 31.1 | 0.0 | ||
| 2007-May-10 Thu | 5.24 | 5.24 | 5.21 | 5.22 | 55,773,680 | 291,417,478 | 31.8 | 31.8 | 0.4 |
| 2007-May-09 Wed | 5.2 | 5.24 | ### | 5.23 | 41,393,787 | 108,451,721 | 71.4 | 71.4 | ### |
| 2007-May-08 Tue | 5.22 | 5.26 | ### | 5.22 | 71.5 | 71.5 | 0.4 | ||
| 2007-May-07 Mon | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2007-May-04 Fri | ### | 5.4 | ### | ### | 15,165,620 | 40,947,174 | ### | ### | 0.0 |
| 2007-May-03 Thu | ### | ### | ### | ### | 10,426,844 | 0 | 67.5 | 67.5 | 0.0 |
| 2007-May-02 Wed | ### | ### | ### | ### | 67.5 | 67.5 | 0.0 | ||
| 2007-May-01 Tue | ### | ### | 5.29 | ### | 48,435,185 | ### | ### | ### | 0.0 |
| 2007-Apr-30 Mon | ### | ### | ### | ### | 34.4 | 34.4 | 0.0 | ||
| 2007-Apr-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-26 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-24 Tue | ### | ### | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2007-Apr-23 Mon | ### | ### | ### | ### | 40.0 | 40.0 | 0.0 | ||
| 2007-Apr-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-19 Thu | ### | ### | ### | ### | 32,740,486 | 0 | ### | ### | 0.0 |
| 2007-Apr-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-17 Tue | ### | ### | ### | ### | 43,428,244 | 0 | 46.3 | 46.3 | 0.0 |
| 2007-Apr-16 Mon | ### | 5.4 | ### | ### | 64.9 | 64.9 | 0.0 | ||
| 2007-Apr-13 Fri | 5.4 | 5.41 | ### | ### | 62,436,324 | 168,890,256 | 38.6 | 38.6 | 0.0 |
| 2007-Apr-12 Thu | ### | ### | ### | ### | 18,986,080 | 0 | 73.5 | 73.5 | 0.0 |
| 2007-Apr-11 Wed | ### | ### | ### | ### | 17,541,051 | 0 | ### | ### | 0.0 |
| 2007-Apr-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-05 Thu | ### | 5.25 | ### | 5.25 | 77.3 | 77.3 | 0.4 | ||
| 2007-Apr-04 Wed | 5.2 | 5.22 | ### | ### | 32.6 | 32.6 | 0.0 | ||
| 2007-Apr-03 Tue | ### | 5.21 | ### | ### | 6,923,421 | ### | 64.2 | 64.2 | 0.0 |
| 2007-Apr-02 Mon | 5.21 | 5.23 | ### | ### | ### | ### | 0.0 | ||
| 2007-Mar-30 Fri | 5.2 | 5.28 | ### | 5.25 | 70.3 | 70.3 | 0.4 | ||
| 2007-Mar-29 Thu | ### | 5.2 | ### | ### | 96,768,847 | ### | ### | ### | 0.0 |
| 2007-Mar-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Mar-27 Tue | ### | ### | ### | ### | 80.7 | 80.7 | 0.0 | ||
| 2007-Mar-26 Mon | ### | ### | ### | ### | 55,024,654 | 0 | 73.9 | 73.9 | 0.0 |
| 2007-Mar-23 Fri | 5.21 | 5.21 | 4.89 | ### | 10.6 | 10.6 | 0.0 | ||
| 2007-Mar-22 Thu | ### | 5.23 | ### | 5.22 | 19,871,170 | ### | 78.5 | 78.5 | 0.4 |
| 2007-Mar-21 Wed | ### | ### | ### | ### | 28,426,124 | 0 | 74.1 | 74.1 | 0.0 |
| 2007-Mar-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Mar-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Mar-16 Fri | ### | ### | ### | ### | 12,981,928 | 0 | 67.8 | 67.8 | 0.0 |
| 2007-Mar-15 Thu | ### | ### | ### | ### | 42,460,953 | 0 | 66.0 | 66.0 | 0.0 |
| 2007-Mar-14 Wed | ### | ### | ### | ### | 52,885,246 | 0 | 37.8 | 37.8 | 0.0 |
| 2007-Mar-13 Tue | ### | ### | ### | ### | 46,434,143 | 0 | ### | ### | 0.0 |
| 2007-Mar-12 Mon | 5.23 | 5.23 | ### | ### | ### | ### | 0.0 | ||
| 2007-Mar-09 Fri | 5.29 | ### | 5.23 | 5.24 | 24.7 | 24.7 | 0.4 | ||
| 2007-Mar-08 Thu | ### | ### | 5.29 | ### | 27,713,184 | 73,301,371 | ### | ### | 0.0 |
| 2007-Mar-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Mar-06 Tue | 5.21 | 5.24 | 5.21 | 5.21 | ### | ### | 0.4 | ||
| 2007-Mar-05 Mon | 5.23 | 5.23 | 5.2 | 5.2 | 31,656,154 | 165,086,843 | ### | ### | ### |
| 2007-Mar-02 Fri | ### | 5.27 | ### | 5.23 | ### | ### | ### | ||
| 2007-Mar-01 Thu | ### | ### | ### | ### | 18,526,785 | 0 | 37.2 | 37.2 | 0.0 |
| 2007-Feb-28 Wed | ### | ### | ### | ### | 29,545,783 | 0 | ### | ### | 0.0 |
| 2007-Feb-27 Tue | 5.21 | 5.23 | ### | ### | ### | ### | 0.0 | ||
| 2007-Feb-26 Mon | ### | 5.22 | ### | 5.21 | ### | ### | 0.4 | ||
| 2007-Feb-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Feb-22 Thu | ### | ### | ### | ### | 23,154,979 | 0 | 66.8 | 66.8 | 0.0 |
| 2007-Feb-21 Wed | ### | 5.2 | ### | ### | 40.9 | 40.9 | 0.0 | ||
| 2007-Feb-20 Tue | 5.2 | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2007-Feb-19 Mon | 5.21 | 5.22 | ### | 5.21 | 66.6 | 66.6 | 0.4 | ||
| 2007-Feb-16 Fri | 5.21 | 5.22 | 5.2 | 5.2 | 38.9 | 38.9 | ### | ||
| 2007-Feb-15 Thu | 5.23 | 5.23 | ### | 5.21 | 19,809,447 | ### | 35.6 | 35.6 | 0.4 |
| 2007-Feb-14 Wed | 5.22 | 5.24 | 5.22 | 5.22 | 67.0 | 67.0 | 0.4 | ||
| 2007-Feb-13 Tue | 5.22 | 5.24 | 5.21 | 5.22 | 11,932,845 | ### | ### | ### | 0.4 |
| 2007-Feb-12 Mon | ### | ### | ### | ### | 9,166,045 | 0 | ### | ### | 0.0 |
| 2007-Feb-09 Fri | ### | ### | ### | ### | 28,145,071 | 0 | 65.3 | 65.3 | 0.0 |
| 2007-Feb-08 Thu | ### | ### | ### | ### | 36.1 | 36.1 | 0.0 | ||
| 2007-Feb-07 Wed | ### | ### | ### | ### | 14,103,757 | 0 | ### | ### | 0.0 |
| 2007-Feb-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Feb-05 Mon | ### | ### | ### | ### | 72.1 | 72.1 | 0.0 | ||
| 2007-Feb-02 Fri | ### | 5.4 | ### | ### | 21,090,286 | 56,943,772 | ### | ### | 0.0 |
| 2007-Feb-01 Thu | ### | ### | ### | ### | 37.7 | 37.7 | 0.0 | ||
| 2007-Jan-31 Wed | ### | 5.4 | ### | ### | 25,700,023 | ### | 69.9 | 69.9 | 0.0 |
| 2007-Jan-30 Tue | ### | 5.4 | ### | 5.4 | ### | ### | 0.4 | ||
| 2007-Jan-29 Mon | ### | ### | ### | ### | 31,544,941 | 0 | 41.3 | 41.3 | 0.0 |
| 2007-Jan-25 Thu | ### | ### | ### | ### | 23,574,153 | 0 | ### | ### | 0.0 |
| 2007-Jan-24 Wed | ### | ### | ### | ### | 66.8 | 66.8 | 0.0 | ||
| 2007-Jan-23 Tue | ### | ### | ### | ### | 34,929,047 | 0 | ### | ### | 0.0 |
| 2007-Jan-22 Mon | ### | ### | ### | ### | 40,780,250 | 0 | ### | ### | 0.0 |
| 2007-Jan-19 Fri | ### | ### | ### | ### | 84,943,887 | 0 | ### | ### | 0.0 |
| 2007-Jan-18 Thu | ### | ### | ### | ### | 68.4 | 68.4 | 0.0 | ||
| 2007-Jan-17 Wed | ### | ### | ### | ### | 14,432,155 | 0 | 38.9 | 38.9 | 0.0 |
| 2007-Jan-16 Tue | ### | ### | ### | ### | 8,609,470 | 0 | 61.9 | 61.9 | 0.0 |
| 2007-Jan-15 Mon | ### | ### | ### | ### | 11,477,787 | 0 | ### | ### | 0.0 |
| 2007-Jan-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Jan-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Jan-10 Wed | ### | ### | 5.29 | 5.29 | ### | ### | 0.4 | ||
| 2007-Jan-09 Tue | ### | ### | 5.29 | ### | 32.5 | 32.5 | 0.0 | ||
| 2007-Jan-08 Mon | 5.26 | ### | 5.25 | 5.28 | 50,950,941 | 133,746,220 | ### | ### | 0.4 |
| 2007-Jan-05 Fri | 5.25 | 5.27 | 5.24 | 5.26 | 29,703,885 | ### | 69.6 | 69.6 | 0.4 |
| 2007-Jan-04 Thu | 5.25 | 5.26 | 5.22 | 5.24 | 44.1 | 44.1 | 0.4 | ||
| 2007-Jan-03 Wed | 5.22 | 5.25 | 5.22 | 5.23 | 71.7 | 71.7 | ### | ||
| 2007-Jan-02 Tue | 5.22 | 5.23 | 5.2 | 5.22 | ### | ### | 0.4 | ||
| 2006-Dec-29 Fri | 5.23 | 5.25 | 5.22 | 5.22 | 11,594,258 | 60,695,940 | 24.9 | 24.9 | 0.4 |
| 2006-Dec-28 Thu | 5.23 | 5.24 | 5.22 | 5.22 | 3,709,927 | ### | ### | ### | 0.4 |
| 2006-Dec-27 Wed | 5.2 | 5.21 | ### | 5.21 | 6,246,584 | 16,272,351 | ### | ### | 0.4 |
| 2006-Dec-22 Fri | 5.2 | 5.23 | ### | 5.22 | ### | ### | 0.4 | ||
| 2006-Dec-21 Thu | 5.25 | 5.26 | ### | 5.2 | ### | ### | ### | ||
| 2006-Dec-20 Wed | 5.26 | 5.28 | 5.24 | 5.24 | ### | ### | 0.4 | ||
| 2006-Dec-19 Tue | 5.28 | 5.29 | 5.23 | 5.23 | 20,615,177 | ### | 29.0 | 29.0 | ### |
| 2006-Dec-18 Mon | ### | ### | 5.28 | 5.29 | 38,440,680 | ### | ### | ### | 0.4 |
| 2006-Dec-15 Fri | ### | ### | 5.26 | 5.29 | ### | ### | 0.4 | ||
| 2006-Dec-14 Thu | ### | ### | 5.28 | 5.28 | 18.2 | 18.2 | 0.4 | ||
| 2006-Dec-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Dec-12 Tue | 5.25 | 5.27 | ### | 5.23 | ### | ### | ### | ||
| 2006-Dec-11 Mon | ### | ### | ### | 5.26 | 81.9 | 81.9 | 0.4 | ||
| 2006-Dec-08 Fri | ### | ### | ### | ### | 11,429,124 | 0 | 20.5 | 20.5 | 0.0 |
| 2006-Dec-07 Thu | ### | 5.21 | ### | 5.2 | 22,495,857 | ### | ### | ### | ### |
| 2006-Dec-06 Wed | ### | ### | ### | ### | 9,781,379 | 0 | 19.8 | 19.8 | 0.0 |
| 2006-Dec-05 Tue | ### | 5.23 | ### | ### | 16,798,657 | 43,928,488 | 31.8 | 31.8 | 0.0 |
| 2006-Dec-04 Mon | ### | 5.23 | 5 | ### | 20,563,343 | ### | 88.8 | 88.8 | 0.0 |
| 2006-Dec-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Nov-30 Thu | ### | ### | 4.85 | ### | 12,725,788 | ### | 26.7 | 26.7 | 0.0 |
| 2006-Nov-29 Wed | 4.86 | ### | 4.81 | ### | 76.2 | 76.2 | 0.0 | ||
| 2006-Nov-28 Tue | ### | ### | 4.87 | ### | 13,276,620 | ### | 29.5 | 29.5 | 0.0 |
| 2006-Nov-27 Mon | ### | ### | ### | ### | 8,860,454 | 0 | 73.5 | 73.5 | 0.0 |
| 2006-Nov-24 Fri | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2006-Nov-23 Thu | ### | ### | 4.83 | ### | 27,456,483 | ### | 30.5 | 30.5 | 0.0 |
| 2006-Nov-22 Wed | ### | 5.25 | 4.88 | 5 | ### | ### | 0.4 | ||
| 2006-Nov-21 Tue | 4.26 | ### | 4.26 | ### | ### | ### | 0.0 | ||
| 2006-Nov-20 Mon | ### | ### | 4.22 | 4.22 | 10,177,354 | ### | ### | ### | ### |
| 2006-Nov-17 Fri | ### | 4.42 | ### | 4.4 | 8,239,277 | ### | 73.9 | 73.9 | 0.3 |
| 2006-Nov-16 Thu | 4.42 | 4.44 | ### | ### | 24.9 | 24.9 | 0.0 | ||
| 2006-Nov-15 Wed | 4.44 | 4.45 | ### | ### | 10,453,024 | 23,257,978 | 23.8 | 23.8 | 0.0 |
| 2006-Nov-14 Tue | ### | ### | ### | ### | 64.9 | 64.9 | 0.0 | ||
| 2006-Nov-13 Mon | ### | ### | ### | ### | 5,438,940 | 0 | 27.4 | 27.4 | 0.0 |
| 2006-Nov-10 Fri | ### | ### | 4.28 | ### | 61.7 | 61.7 | 0.0 | ||
| 2006-Nov-09 Thu | 4.23 | ### | 4.23 | ### | 12,995,457 | ### | 87.6 | 87.6 | 0.0 |
| 2006-Nov-08 Wed | ### | ### | 4.22 | 4.22 | 10,012,827 | ### | ### | ### | ### |
| 2006-Nov-07 Tue | 4.25 | ### | 4.23 | ### | 18,618,085 | 39,377,249 | 82.5 | 82.5 | 0.0 |
| 2006-Nov-06 Mon | 4.22 | 4.23 | ### | 4.2 | 30.5 | 30.5 | ### | ||
| 2006-Nov-03 Fri | 4.27 | 4.28 | 4.2 | 4.23 | ### | ### | 0.3 | ||
| 2006-Nov-02 Thu | 4.25 | 4.28 | 4.22 | 4.27 | 7,043,050 | ### | ### | ### | ### |
| 2006-Nov-01 Wed | 4.23 | 4.26 | 4.21 | 4.25 | ### | ### | ### | ||
| 2006-Oct-31 Tue | 4.26 | 4.27 | 4.21 | 4.24 | 9,602,452 | ### | 33.4 | 33.4 | 0.3 |
| 2006-Oct-30 Mon | 4.28 | 4.29 | 4.21 | 4.22 | 8,787,546 | 37,347,070 | ### | ### | ### |
| 2006-Oct-27 Fri | 4.27 | ### | 4.24 | 4.29 | ### | ### | ### | ||
| 2006-Oct-26 Thu | 4.21 | 4.24 | ### | 4.22 | 65.9 | 65.9 | ### | ||
| 2006-Oct-25 Wed | 4.27 | ### | 4.25 | 4.27 | 14,396,720 | ### | 65.6 | 65.6 | ### |
| 2006-Oct-24 Tue | 4.25 | 4.26 | 4.21 | 4.22 | 33.4 | 33.4 | ### | ||
| 2006-Oct-23 Mon | ### | 4.24 | ### | 4.22 | 12,892,281 | ### | 83.2 | 83.2 | ### |
| 2006-Oct-20 Fri | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2006-Oct-19 Thu | ### | ### | ### | ### | 20,100,923 | 0 | 91.8 | 91.8 | 0.0 |
| 2006-Oct-18 Wed | ### | ### | 3.89 | ### | 17,999,740 | ### | 24.9 | 24.9 | 0.0 |
| 2006-Oct-17 Tue | ### | ### | ### | ### | 17.8 | 17.8 | 0.0 | ||
| 2006-Oct-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Oct-13 Fri | ### | ### | ### | ### | 13,919,558 | 0 | 70.8 | 70.8 | 0.0 |
| 2006-Oct-12 Thu | ### | ### | ### | ### | 17.7 | 17.7 | 0.0 | ||
| 2006-Oct-11 Wed | ### | ### | ### | ### | 16,062,644 | 0 | ### | ### | 0.0 |
| 2006-Oct-10 Tue | ### | ### | ### | ### | 85.9 | 85.9 | 0.0 | ||
| 2006-Oct-09 Mon | ### | 4 | ### | ### | 15,577,245 | ### | 14.9 | 14.9 | 0.0 |
| 2006-Oct-06 Fri | 4 | ### | ### | ### | 25.9 | 25.9 | 0.0 | ||
| 2006-Oct-05 Thu | ### | ### | ### | ### | 69.5 | 69.5 | 0.0 | ||
| 2006-Oct-04 Wed | ### | ### | ### | ### | 20.6 | 20.6 | 0.0 | ||
| 2006-Oct-03 Tue | ### | ### | ### | ### | 14,718,325 | 0 | ### | ### | 0.0 |
| 2006-Oct-02 Mon | 3.89 | ### | 3.88 | ### | 65.1 | 65.1 | 0.0 | ||
| 2006-Sep-29 Fri | 3.82 | ### | 3.82 | ### | ### | ### | 0.0 | ||
| 2006-Sep-28 Thu | ### | ### | 3.82 | 3.83 | 53,305,727 | ### | 10.6 | 10.6 | ### |
| 2006-Sep-27 Wed | 3.87 | ### | 3.87 | ### | 83.7 | 83.7 | 0.0 | ||
| 2006-Sep-26 Tue | 3.8 | ### | 3.79 | 3.85 | 17,869,742 | ### | ### | ### | 0.3 |
| 2006-Sep-25 Mon | 3.8 | 3.83 | 3.77 | 3.8 | ### | ### | ### | ||
| 2006-Sep-22 Fri | 3.77 | 3.78 | 3.74 | 3.77 | ### | ### | ### | ||
| 2006-Sep-21 Thu | 3.84 | 3.84 | 3.77 | 3.81 | 21,360,049 | 81,274,986 | 30.5 | 30.5 | 0.3 |
| 2006-Sep-20 Wed | 3.76 | 3.82 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2006-Sep-19 Tue | ### | 3.73 | ### | 3.72 | 89.9 | 89.9 | 0.3 | ||
| 2006-Sep-18 Mon | ### | ### | ### | ### | 9,825,147 | 0 | ### | ### | 0.0 |
| 2006-Sep-15 Fri | ### | 3.7 | ### | ### | 7,453,645 | 13,789,243 | 68.0 | 68.0 | 0.0 |
| 2006-Sep-14 Thu | ### | ### | ### | ### | 69.3 | 69.3 | 0.0 | ||
| 2006-Sep-13 Wed | 3.56 | ### | 3.56 | ### | 84.8 | 84.8 | 0.0 | ||
| 2006-Sep-12 Tue | 3.44 | 3.56 | 3.43 | 3.53 | 9,018,852 | 31,520,887 | 93.8 | 93.8 | 0.3 |
| 2006-Sep-11 Mon | 3.47 | 3.47 | 3.41 | 3.44 | 8,123,140 | ### | 41.1 | 41.1 | 0.2 |
| 2006-Sep-08 Fri | 3.45 | 3.46 | 3.41 | 3.43 | 26.3 | 26.3 | 0.2 | ||
| 2006-Sep-07 Thu | 3.45 | 3.48 | 3.43 | 3.46 | 66.7 | 66.7 | 0.2 | ||
| 2006-Sep-06 Wed | 3.52 | 3.53 | 3.43 | 3.43 | 8,703,285 | ### | 12.1 | 12.1 | 0.2 |
| 2006-Sep-05 Tue | 3.47 | 3.51 | 3.46 | 3.5 | 8,827,746 | ### | ### | ### | 0.3 |
| 2006-Sep-04 Mon | 3.44 | 3.49 | 3.43 | 3.45 | 13,181,272 | ### | ### | ### | ### |
| 2006-Sep-01 Fri | 3.4 | 3.43 | ### | 3.41 | ### | ### | ### | ||
| 2006-Aug-31 Thu | 3.42 | 3.44 | ### | 3.44 | 67.2 | 67.2 | 0.2 | ||
| 2006-Aug-30 Wed | 3.55 | 3.58 | 3.53 | 3.55 | ### | ### | ### | ||
| 2006-Aug-29 Tue | 3.46 | 3.54 | 3.46 | 3.53 | ### | ### | 0.3 | ||
| 2006-Aug-28 Mon | 3.49 | 3.49 | 3.41 | 3.42 | ### | ### | 0.2 | ||
| 2006-Aug-25 Fri | 3.44 | 3.55 | 3.44 | 3.49 | ### | ### | ### | ||
| 2006-Aug-24 Thu | 3.46 | 3.49 | 3.43 | 3.44 | ### | ### | 0.2 | ||
| 2006-Aug-23 Wed | 3.4 | 3.49 | 3.4 | 3.46 | 82.4 | 82.4 | 0.2 | ||
| 2006-Aug-22 Tue | ### | 3.42 | ### | 3.4 | 22,013,570 | ### | ### | ### | 0.2 |
| 2006-Aug-21 Mon | ### | ### | ### | ### | 17,941,257 | 0 | 27.3 | 27.3 | 0.0 |
| 2006-Aug-18 Fri | ### | ### | 3.25 | ### | 20,659,689 | ### | ### | ### | 0.0 |
| 2006-Aug-17 Thu | ### | ### | ### | 3.29 | 86.9 | 86.9 | ### | ||
| 2006-Aug-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Aug-15 Tue | ### | ### | ### | ### | 77.8 | 77.8 | 0.0 | ||
| 2006-Aug-14 Mon | ### | ### | ### | ### | 82.8 | 82.8 | 0.0 | ||
| 2006-Aug-11 Fri | ### | ### | ### | ### | 27.8 | 27.8 | 0.0 | ||
| 2006-Aug-10 Thu | ### | ### | ### | ### | 3,116,856 | 0 | ### | ### | 0.0 |
| 2006-Aug-09 Wed | ### | ### | ### | ### | 4,691,153 | 0 | ### | ### | 0.0 |
| 2006-Aug-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Aug-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Aug-04 Fri | ### | ### | ### | ### | 73.9 | 73.9 | 0.0 | ||
| 2006-Aug-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Aug-02 Wed | ### | ### | ### | ### | 5,454,684 | 0 | ### | ### | 0.0 |
| 2006-Aug-01 Tue | ### | ### | ### | ### | 1,875,123 | 0 | ### | ### | 0.0 |
| 2006-Jul-31 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jul-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jul-27 Thu | ### | ### | 3 | ### | 85.9 | 85.9 | 0.0 | ||
| 2006-Jul-26 Wed | ### | ### | ### | ### | 38.9 | 38.9 | 0.0 | ||
| 2006-Jul-25 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jul-24 Mon | ### | ### | ### | ### | 5,316,770 | 0 | 87.2 | 87.2 | 0.0 |
| 2006-Jul-21 Fri | 3 | ### | ### | 3 | 72.6 | 72.6 | 0.2 | ||
| 2006-Jul-20 Thu | 3 | ### | 3 | ### | 78.3 | 78.3 | 0.0 | ||
| 2006-Jul-19 Wed | ### | ### | ### | ### | 6,480,080 | 0 | 76.9 | 76.9 | 0.0 |
| 2006-Jul-18 Tue | ### | ### | ### | ### | 16,463,875 | 0 | 25.5 | 25.5 | 0.0 |
| 2006-Jul-17 Mon | ### | ### | ### | ### | 14,043,050 | 0 | 40.2 | 40.2 | 0.0 |
| 2006-Jul-14 Fri | ### | 3 | ### | ### | 9,376,554 | ### | ### | ### | 0.0 |
| 2006-Jul-13 Thu | ### | ### | ### | ### | 9,536,687 | 0 | ### | ### | 0.0 |
| 2006-Jul-12 Wed | ### | ### | ### | ### | 3,228,378 | 0 | 22.5 | 22.5 | 0.0 |
| 2006-Jul-11 Tue | ### | ### | ### | ### | 3,607,078 | 0 | 72.4 | 72.4 | 0.0 |
| 2006-Jul-10 Mon | ### | ### | ### | ### | 2,656,976 | 0 | 76.0 | 76.0 | 0.0 |
| 2006-Jul-07 Fri | ### | ### | ### | ### | 9.7 | 9.7 | 0.0 | ||
| 2006-Jul-06 Thu | ### | ### | ### | ### | 78.5 | 78.5 | 0.0 | ||
| 2006-Jul-05 Wed | ### | ### | ### | ### | 9,366,774 | 0 | ### | ### | 0.0 |
| 2006-Jul-04 Tue | 3 | ### | 3 | ### | 9,023,249 | 13,534,873 | 79.8 | 79.8 | 0.0 |
| 2006-Jul-03 Mon | ### | 3 | ### | ### | 30.1 | 30.1 | 0.0 | ||
| 2006-Jun-30 Fri | ### | ### | ### | ### | 23,343,847 | 0 | 34.8 | 34.8 | 0.0 |
| 2006-Jun-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jun-26 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jun-23 Fri | ### | ### | ### | ### | 29,104,453 | 0 | 72.7 | 72.7 | 0.0 |
| 2006-Jun-22 Thu | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2006-Jun-21 Wed | ### | ### | ### | ### | 37,098,442 | 0 | 10.5 | 10.5 | 0.0 |
| 2006-Jun-20 Tue | 3.25 | 3.26 | ### | ### | 10,391,045 | ### | ### | ### | 0.0 |
| 2006-Jun-19 Mon | 3.26 | ### | 3.25 | 3.27 | 79.3 | 79.3 | ### | ||
| 2006-Jun-16 Fri | ### | ### | 3.25 | 3.29 | 8,650,881 | 14,057,681 | ### | ### | ### |
| 2006-Jun-15 Thu | 3.22 | 3.27 | ### | 3.27 | 21,133,781 | ### | 73.5 | 73.5 | ### |
| 2006-Jun-14 Wed | ### | ### | ### | ### | 11,015,246 | 0 | ### | ### | 0.0 |
| 2006-Jun-13 Tue | ### | ### | ### | ### | 7,883,073 | 0 | ### | ### | 0.0 |
| 2006-Jun-09 Fri | ### | ### | ### | ### | 70.0 | 70.0 | 0.0 | ||
| 2006-Jun-08 Thu | ### | 3.2 | ### | ### | 9,775,223 | 15,640,356 | ### | ### | 0.0 |
| 2006-Jun-07 Wed | ### | 3.22 | ### | ### | 11,954,884 | ### | ### | ### | 0.0 |
| 2006-Jun-06 Tue | ### | 3.22 | ### | ### | 10,517,971 | ### | 39.3 | 39.3 | 0.0 |
| 2006-Jun-05 Mon | 3.2 | 3.24 | ### | 3.24 | ### | ### | ### | ||
| 2006-Jun-02 Fri | 3.26 | 3.27 | ### | 3.2 | 10,432,120 | ### | ### | ### | 0.2 |
| 2006-Jun-01 Thu | 3.2 | 3.22 | ### | 3.22 | ### | ### | 0.2 | ||
| 2006-May-31 Wed | 3.2 | 3.2 | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2006-May-30 Tue | 3.24 | 3.24 | 3.21 | 3.22 | 7,327,745 | 23,631,977 | 27.7 | 27.7 | 0.2 |
| 2006-May-29 Mon | 3.24 | 3.26 | 3.21 | 3.25 | 5,971,522 | 19,317,873 | ### | ### | 0.2 |
| 2006-May-26 Fri | 3.24 | 3.27 | 3.23 | 3.24 | 14,992,383 | 48,725,244 | ### | ### | ### |
| 2006-May-25 Thu | 3.25 | 3.27 | 3.23 | 3.23 | ### | ### | ### | ||
| 2006-May-24 Wed | ### | ### | 3.23 | 3.25 | 14,400,440 | ### | ### | ### | 0.2 |
| 2006-May-23 Tue | ### | ### | ### | ### | 5,320,488 | 0 | 29.8 | 29.8 | 0.0 |
| 2006-May-22 Mon | 3.41 | 3.43 | ### | ### | ### | ### | 0.0 | ||
| 2006-May-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-May-18 Thu | 3.29 | ### | 3.26 | ### | 6,945,874 | 11,321,774 | ### | ### | 0.0 |
| 2006-May-17 Wed | ### | ### | 3.28 | 3.29 | 12,073,458 | 19,800,471 | ### | ### | ### |
| 2006-May-16 Tue | ### | ### | 3.27 | ### | 11,890,584 | ### | 36.5 | 36.5 | 0.0 |
| 2006-May-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-May-12 Fri | ### | 3.4 | ### | ### | 6,986,977 | ### | 19.7 | 19.7 | 0.0 |
| 2006-May-11 Thu | ### | 3.43 | ### | 3.4 | 11,676,070 | ### | ### | ### | 0.2 |
| 2006-May-10 Wed | 3.4 | 3.41 | ### | ### | 8,394,124 | 14,311,981 | 33.4 | 33.4 | 0.0 |
| 2006-May-09 Tue | 3.41 | 3.41 | ### | 3.41 | 65.6 | 65.6 | ### | ||
| 2006-May-08 Mon | 3.43 | 3.45 | 3.41 | 3.42 | 32.9 | 32.9 | 0.2 | ||
| 2006-May-05 Fri | 3.49 | 3.49 | 3.4 | 3.45 | 12,740,171 | 43,889,889 | ### | ### | ### |
| 2006-May-04 Thu | 3.41 | 3.48 | ### | 3.44 | 80.7 | 80.7 | 0.2 | ||
| 2006-May-03 Wed | 3.42 | 3.42 | ### | 3.41 | 34.9 | 34.9 | ### | ||
| 2006-May-02 Tue | 3.42 | 3.43 | 3.4 | 3.4 | ### | ### | 0.2 | ||
| 2006-May-01 Mon | 3.47 | 3.49 | 3.42 | 3.46 | ### | ### | 0.2 | ||
| 2006-Apr-28 Fri | 3.55 | 3.55 | 3.46 | 3.46 | 20,108,574 | 70,480,551 | ### | ### | 0.2 |
| 2006-Apr-27 Thu | 3.52 | 3.58 | 3.5 | 3.55 | 78.6 | 78.6 | ### | ||
| 2006-Apr-26 Wed | 3.51 | 3.52 | 3.47 | 3.52 | 63.8 | 63.8 | ### | ||
| 2006-Apr-24 Mon | 3.56 | 3.56 | 3.47 | 3.49 | ### | ### | ### |
Basic Bottom of Page