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 Mon 24-Jun-03 10:43:33 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

(RCT) REEF CASINO TRUST Daily Prices Page 2...

     Prev Section TOC    Company Info for RCT    Limits Next Section


Company Details for (RCT) REEF CASINO TRUST

Listing Code RCT
Listing Name REEF CASINO TRUST
GICS Sector Consumer Services
ISIN Name REEF CASINO TRUST
ISIN Security UNITS FULLY PAID
ISIN Code AU000000RCT3


Maximum Price date available .. Friday 31st May 2024
Latest price with VOLUME for RCT .. Friday 10th November 2023

RCT 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 ### 1 0.0
MAX 4.5 20,601,329 ###


Font Format Legend

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


<< Previous 1 2 3 Next >>


End of day Prices (full format),

2700 Days for (RCT) REEF CASINO TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.22
2013-Jul-03 Wed 2.41 2.41 2.41 2.41 ### ### 0.2
2013-Jul-02 Tue 2.5 2.5 2.45 2.45 ### ### 0.2
2013-Jul-01 Mon ### ### 2.56 2.56 10,379 13,285 ### ### 0.2
2013-Jun-28 Fri ### ### ### ### 0 0.0
2013-Jun-27 Thu 2.55 ### 2.54 ### ### ### 0.0
2013-Jun-26 Wed 2.55 2.55 2.51 2.54 2,221 ### 22.4 22.4 ###
2013-Jun-25 Tue 2.5 2.5 2.5 2.5 1,174 ### ### ### 0.2
2013-Jun-24 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2013-Jun-21 Fri 2.5 2.53 2.5 2.53 72.4 72.4 ###
2013-Jun-20 Thu ### ### 2.56 2.56 ### ### 0.2
2013-Jun-19 Wed ### ### 2.56 2.56 1,072 1,372 ### ### 0.2
2013-Jun-18 Tue ### ### ### ### 7,140 0 ### ### 0.0
2013-Jun-17 Mon ### ### ### ### 0 0.0
2013-Jun-14 Fri ### ### ### ### 0 0.0
2013-Jun-13 Thu 2.7 2.7 ### ### 26.9 26.9 0.0
2013-Jun-12 Wed ### ### ### ### 0 0.0
2013-Jun-11 Tue ### ### ### ### 485 0 72.5 72.5 0.0
2013-Jun-07 Fri 2.76 2.76 2.76 2.76 72.1 72.1 0.2
2013-Jun-06 Thu 2.75 2.75 2.75 2.75 76.6 76.6 ###
2013-Jun-05 Wed ### ### ### ### 0 0.0
2013-Jun-04 Tue ### ### ### ### 0 0.0
2013-Jun-03 Mon ### ### ### ### 0 0.0
2013-May-31 Fri ### ### ### ### 0 0.0
2013-May-30 Thu ### ### ### ### 0 0.0
2013-May-29 Wed ### ### ### ### 0 0.0
2013-May-28 Tue ### ### ### ### ### ### 0.0
2013-May-27 Mon ### ### ### ### 34.0 34.0 0.0
2013-May-24 Fri ### ### ### ### 625 0 ### ### 0.0
2013-May-23 Thu ### ### ### ### 38.2 38.2 0.0
2013-May-22 Wed ### ### ### ### 0 0.0
2013-May-21 Tue ### ### ### ### ### ### 0.0
2013-May-20 Mon ### ### ### ### ### ### 0.0
2013-May-17 Fri ### ### ### ### 0 0.0
2013-May-16 Thu ### ### ### ### 0 0.0
2013-May-15 Wed ### ### ### ### 0 0.0
2013-May-14 Tue ### ### ### ### 2,350 0 ### ### 0.0
2013-May-13 Mon ### ### ### ### 0 0.0
2013-May-10 Fri ### ### ### ### 0 0.0
2013-May-09 Thu ### ### ### ### 0 0.0
2013-May-08 Wed ### ### ### ### 0 0.0
2013-May-07 Tue ### ### ### ### 0 0.0
2013-May-06 Mon ### ### ### ### 0 0.0
2013-May-03 Fri ### ### ### ### 728 0 ### ### 0.0
2013-May-02 Thu 2.79 2.79 ### ### 8.7 8.7 0.0
2013-May-01 Wed 2.72 2.72 2.72 2.72 75.7 75.7 0.2
2013-Apr-30 Tue 2.56 2.72 2.56 2.72 94.9 94.9 0.2
2013-Apr-29 Mon ### ### ### ### ### ### 0.0
2013-Apr-26 Fri 2.55 2.55 2.55 2.55 69.1 69.1 0.2
2013-Apr-24 Wed 2.55 2.55 2.55 2.55 63.9 63.9 0.2
2013-Apr-23 Tue 2.5 2.5 2.5 2.5 0 0.2
2013-Apr-22 Mon 2.5 2.5 2.5 2.5 0 0.2
2013-Apr-19 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2013-Apr-18 Thu 2.5 2.5 2.5 2.5 250 625 ### ### 0.2
2013-Apr-17 Wed 2.5 2.5 2.5 2.5 0 0.2
2013-Apr-16 Tue 2.5 2.5 2.5 2.5 71.4 71.4 0.2
2013-Apr-15 Mon 2.5 2.5 2.5 2.5 0 0.2
2013-Apr-12 Fri 2.5 2.5 2.5 2.5 0 0.2
2013-Apr-11 Thu 2.5 2.5 2.5 2.5 0 0.2
2013-Apr-10 Wed 2.5 2.5 2.5 2.5 286 ### 67.7 67.7 0.2
2013-Apr-09 Tue 2.5 2.5 2.5 2.5 0 0.2
2013-Apr-08 Mon 2.5 2.5 2.5 2.5 0 0.2
2013-Apr-05 Fri ### ### 2.5 2.5 20,250 ### ### ### 0.2
2013-Apr-04 Thu ### ### ### ### 0 0.0
2013-Apr-03 Wed ### ### ### ### 0 0.0
2013-Apr-02 Tue ### ### ### ### 76.1 76.1 0.0
2013-Mar-28 Thu 2.71 2.71 ### ### 8.3 8.3 0.0
2013-Mar-27 Wed 2.7 2.7 2.7 2.7 0 0.2
2013-Mar-26 Tue 2.75 2.75 2.7 2.7 ### ### 0.2
2013-Mar-25 Mon 2.75 2.75 2.75 2.75 129 354 71.8 71.8 ###
2013-Mar-22 Fri 2.75 2.75 ### ### ### ### 0.0
2013-Mar-21 Thu 2.74 2.75 2.74 2.75 76.7 76.7 ###
2013-Mar-20 Wed 2.7 2.7 2.7 2.7 73.1 73.1 0.2
2013-Mar-19 Tue ### ### ### ### 0 0.0
2013-Mar-18 Mon ### ### ### ### 0 0.0
2013-Mar-15 Fri ### ### ### ### 0 0.0
2013-Mar-14 Thu ### ### ### ### 0 0.0
2013-Mar-13 Wed ### ### ### ### 0 0.0
2013-Mar-12 Tue ### ### ### ### ### ### 0.0
2013-Mar-11 Mon ### ### ### ### ### ### 0.0
2013-Mar-08 Fri 2.7 2.7 ### ### 622 ### ### ### 0.0
2013-Mar-07 Thu 2.7 2.71 2.7 2.7 74.3 74.3 0.2
2013-Mar-06 Wed ### 2.7 ### ### ### ### 0.0
2013-Mar-05 Tue ### ### ### ### 74.0 74.0 0.0
2013-Mar-04 Mon ### ### ### ### 0 0.0
2013-Mar-01 Fri ### ### ### ### 3,185 0 77.2 77.2 0.0
2013-Feb-28 Thu ### ### ### ### ### ### 0.0
2013-Feb-27 Wed ### ### ### ### 0 0.0
2013-Feb-26 Tue ### ### ### ### 70.8 70.8 0.0
2013-Feb-25 Mon ### ### ### ### 3,625 0 ### ### 0.0
2013-Feb-22 Fri ### ### ### ### ### ### 0.0
2013-Feb-21 Thu ### ### ### ### 46.8 46.8 0.0
2013-Feb-20 Wed ### ### ### ### ### ### 0.0
2013-Feb-19 Tue ### ### ### ### 6,026 0 70.9 70.9 0.0
2013-Feb-18 Mon ### 2.7 ### ### ### ### 0.0
2013-Feb-15 Fri 2.53 2.53 2.53 2.53 0 ###
2013-Feb-14 Thu 2.53 2.53 2.53 2.53 0 ###
2013-Feb-13 Wed 2.53 2.53 2.53 2.53 0 ###
2013-Feb-12 Tue 2.53 2.53 2.53 2.53 0 ###
2013-Feb-11 Mon 2.55 2.55 2.5 2.53 59,348 149,853 25.9 25.9 ###
2013-Feb-08 Fri 2.53 2.53 2.53 2.53 0 ###
2013-Feb-07 Thu 2.53 2.53 2.53 2.53 ### ### ###
2013-Feb-06 Wed 2.57 2.57 2.53 2.53 ### ### ###
2013-Feb-05 Tue 2.56 2.56 2.56 2.56 0 0.2
2013-Feb-04 Mon 2.56 2.56 2.56 2.56 78.3 78.3 0.2
2013-Feb-01 Fri 2.55 2.55 2.55 2.55 0 0.2
2013-Jan-31 Thu 2.55 2.55 2.55 2.55 72.1 72.1 0.2
2013-Jan-30 Wed 2.55 2.55 2.54 2.55 71.1 71.1 0.2
2013-Jan-29 Tue 2.5 2.5 2.5 2.5 70.9 70.9 0.2
2013-Jan-25 Fri 2.45 2.47 2.45 2.47 343 843 74.2 74.2 ###
2013-Jan-24 Thu 2.45 2.45 2.45 2.45 69.1 69.1 0.2
2013-Jan-23 Wed 2.45 2.45 2.45 2.45 0 0.2
2013-Jan-22 Tue 2.45 2.45 2.45 2.45 0 0.2
2013-Jan-21 Mon 2.45 2.45 2.45 2.45 940 ### ### ### 0.2
2013-Jan-18 Fri 2.4 2.4 2.4 2.4 0 ###
2013-Jan-17 Thu 2.4 2.4 2.4 2.4 0 ###
2013-Jan-16 Wed 2.4 2.4 2.4 2.4 0 ###
2013-Jan-15 Tue 2.4 2.4 2.4 2.4 73.5 73.5 ###
2013-Jan-14 Mon 2.4 2.4 2.4 2.4 2,240 5,376 71.3 71.3 ###
2013-Jan-11 Fri ### ### ### ### 0 0.0
2013-Jan-10 Thu 2.45 2.45 ### ### 2,650 3,246 ### ### 0.0
2013-Jan-09 Wed 2.5 2.5 2.5 2.5 1,350 3,375 70.6 70.6 0.2
2013-Jan-08 Tue 2.4 2.4 2.4 2.4 ### ### ###
2013-Jan-07 Mon 2.4 2.4 2.4 2.4 150 ### ### ### ###
2013-Jan-04 Fri 2.4 2.4 2.4 2.4 77.4 77.4 ###
2013-Jan-03 Thu ### ### ### ### 74.8 74.8 0.0
2013-Jan-02 Wed ### ### 2.24 2.24 1,475 1,652 6.9 6.9 ###
2012-Dec-31 Mon ### ### ### ### ### ### 0.0
2012-Dec-28 Fri ### ### ### ### 72.0 72.0 0.0
2012-Dec-27 Thu ### ### ### ### ### ### 0.0
2012-Dec-24 Mon ### ### ### ### 71.1 71.1 0.0
2012-Dec-21 Fri 2.51 2.51 2.51 2.51 0 ###
2012-Dec-20 Thu ### ### 2.51 2.51 4,820 6,049 7.4 7.4 ###
2012-Dec-19 Wed 2.58 2.58 2.58 2.58 0 0.2
2012-Dec-18 Tue 2.5 2.58 2.5 2.58 4,125 10,477 ### ### 0.2
2012-Dec-17 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2012-Dec-14 Fri 2.4 2.4 2.4 2.4 ### ### ###
2012-Dec-13 Thu 2.5 2.5 2.5 2.5 343 857 ### ### 0.2
2012-Dec-12 Wed 2.52 2.52 2.5 2.5 ### ### 0.2
2012-Dec-11 Tue ### ### ### ### 0 0.0
2012-Dec-10 Mon ### ### ### ### 0 0.0
2012-Dec-07 Fri ### ### ### ### 67.4 67.4 0.0
2012-Dec-06 Thu ### ### ### ### ### ### 0.0
2012-Dec-05 Wed ### ### ### ### 0 0.0
2012-Dec-04 Tue ### ### ### ### 0 0.0
2012-Dec-03 Mon ### ### ### ### ### ### 0.0
2012-Nov-30 Fri ### ### ### ### 0 0.0
2012-Nov-29 Thu ### ### ### ### 0 0.0
2012-Nov-28 Wed ### ### ### ### 2,242 0 ### ### 0.0
2012-Nov-27 Tue 2.56 2.56 2.56 2.56 758 1,940 ### ### 0.2
2012-Nov-26 Mon 2.53 2.53 2.52 2.52 ### ### ###
2012-Nov-23 Fri 2.5 2.5 2.5 2.5 0 0.2
2012-Nov-22 Thu 2.5 2.5 2.5 2.5 0 0.2
2012-Nov-21 Wed 2.5 2.5 2.5 2.5 0 0.2
2012-Nov-20 Tue 2.5 2.5 2.5 2.5 0 0.2
2012-Nov-19 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2012-Nov-16 Fri ### ### 2.53 2.53 ### ### ###
2012-Nov-15 Thu ### ### ### ### 0 0.0
2012-Nov-14 Wed ### ### ### ### ### ### 0.0
2012-Nov-13 Tue ### ### ### ### 4,272 0 82.3 82.3 0.0
2012-Nov-12 Mon ### ### ### ### 0 0.0
2012-Nov-09 Fri ### ### ### ### 65.6 65.6 0.0
2012-Nov-08 Thu 2.53 ### 2.53 ### ### ### 0.0
2012-Nov-07 Wed 2.5 2.5 2.5 2.5 68.3 68.3 0.2
2012-Nov-06 Tue ### ### ### ### 0 0.0
2012-Nov-05 Mon 2.55 ### 2.55 ### 86.1 86.1 0.0
2012-Nov-02 Fri 2.5 2.5 2.5 2.5 72.6 72.6 0.2
2012-Nov-01 Thu 2.55 2.55 2.55 2.55 ### ### 0.2
2012-Oct-31 Wed ### ### ### ### 0 0.0
2012-Oct-30 Tue ### ### ### ### 76.2 76.2 0.0
2012-Oct-29 Mon ### ### ### ### 0 0.0
2012-Oct-26 Fri ### ### ### ### ### ### 0.0
2012-Oct-25 Thu 2.5 2.5 2.5 2.5 0 0.2
2012-Oct-24 Wed 2.55 2.55 2.5 2.5 1,429 ### ### ### 0.2
2012-Oct-23 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2012-Oct-22 Mon 2.4 2.4 2.4 2.4 0 ###
2012-Oct-19 Fri 2.4 2.4 2.4 2.4 0 ###
2012-Oct-18 Thu 2.4 2.4 2.4 2.4 0 ###
2012-Oct-17 Wed 2.4 2.4 2.4 2.4 ### ### ###
2012-Oct-16 Tue 2.4 2.4 2.4 2.4 0 ###
2012-Oct-15 Mon 2.4 2.4 2.4 2.4 0 ###
2012-Oct-12 Fri 2.4 2.4 2.4 2.4 0 ###
2012-Oct-11 Thu 2.4 2.4 2.4 2.4 850 2,040 ### ### ###
2012-Oct-10 Wed 2.4 2.4 ### 2.4 69.1 69.1 ###
2012-Oct-09 Tue ### ### ### ### 0 0.0
2012-Oct-08 Mon ### ### ### ### 0 0.0
2012-Oct-05 Fri ### ### ### ### 0 0.0
2012-Oct-04 Thu ### ### ### ### 16,572 0 66.9 66.9 0.0
2012-Oct-03 Wed ### ### ### ### 0 0.0
2012-Oct-02 Tue ### ### ### ### ### ### 0.0
2012-Oct-01 Mon ### ### ### ### 0 0.0
2012-Sep-28 Fri ### ### ### ### 66.2 66.2 0.0
2012-Sep-27 Thu ### ### ### ### ### ### 0.0
2012-Sep-26 Wed ### ### ### ### ### ### 0.0
2012-Sep-25 Tue ### ### ### ### 0 0.0
2012-Sep-24 Mon ### ### ### ### 0 0.0
2012-Sep-21 Fri ### ### ### ### 0 0.0
2012-Sep-20 Thu ### ### ### ### 72.0 72.0 0.0
2012-Sep-19 Wed ### ### ### ### 24.3 24.3 0.0
2012-Sep-18 Tue ### ### ### ### 0 0.0
2012-Sep-17 Mon 2.4 2.4 ### ### ### ### 0.0
2012-Sep-14 Fri ### ### ### ### ### ### 0.0
2012-Sep-13 Thu 2.4 2.4 2.4 2.4 73.5 73.5 ###
2012-Sep-12 Wed 2.4 2.4 ### ### 7,589 ### ### ### 0.0
2012-Sep-11 Tue ### ### ### ### 0 0.0
2012-Sep-10 Mon ### ### ### ### 0 0.0
2012-Sep-07 Fri ### ### ### ### 0 0.0
2012-Sep-06 Thu ### ### ### ### ### ### 0.0
2012-Sep-05 Wed ### ### ### ### 0 0.0
2012-Sep-04 Tue ### ### ### ### 0 0.0
2012-Sep-03 Mon ### ### ### ### 51,875 0 23.9 23.9 0.0
2012-Aug-31 Fri ### ### ### ### 0 0.0
2012-Aug-30 Thu ### ### ### ### ### ### 0.0
2012-Aug-29 Wed ### ### ### ### ### ### 0.0
2012-Aug-28 Tue ### ### ### ### ### ### 0.0
2012-Aug-27 Mon ### ### ### ### 3,257 0 ### ### 0.0
2012-Aug-24 Fri ### ### ### ### ### ### 0.0
2012-Aug-23 Thu 2.2 2.25 ### 2.25 81.5 81.5 ###
2012-Aug-22 Wed ### ### ### ### ### ### 0.0
2012-Aug-21 Tue ### ### ### ### 0 0.0
2012-Aug-20 Mon ### ### ### ### 0 0.0
2012-Aug-17 Fri ### ### ### ### ### ### 0.0
2012-Aug-16 Thu ### ### ### ### 172 0 ### ### 0.0
2012-Aug-15 Wed ### ### ### ### 0 0.0
2012-Aug-14 Tue ### ### ### ### 0 0.0
2012-Aug-13 Mon ### ### ### ### 0 0.0
2012-Aug-10 Fri ### ### ### ### 0 0.0
2012-Aug-09 Thu ### ### ### ### 0 0.0
2012-Aug-08 Wed ### ### ### ### 750 0 ### ### 0.0
2012-Aug-07 Tue ### ### ### ### ### ### 0.0
2012-Aug-06 Mon ### ### ### ### 4,656 0 85.9 85.9 0.0
2012-Aug-03 Fri ### ### ### ### 0 0.0
2012-Aug-02 Thu ### ### ### ### 0 0.0
2012-Aug-01 Wed ### ### ### ### 75.4 75.4 0.0
2012-Jul-30 Mon ### ### ### ### 0 0.0
2012-Jul-27 Fri 2.21 2.21 ### ### 8,024 ### ### ### 0.0
2012-Jul-26 Thu 2.2 2.2 2.2 2.2 0 0.2
2012-Jul-25 Wed 2.22 2.22 2.2 2.2 22.5 22.5 0.2
2012-Jul-24 Tue 2.22 2.25 2.22 2.25 2,443 ### 84.6 84.6 ###
2012-Jul-23 Mon 2.25 2.25 2.25 2.25 0 ###
2012-Jul-20 Fri 2.25 2.25 2.25 2.25 ### ### ###
2012-Jul-19 Thu ### ### ### ### 0 0.0
2012-Jul-18 Wed ### ### ### ### 0 0.0
2012-Jul-17 Tue ### ### ### ### 572 0 ### ### 0.0
2012-Jul-13 Fri 2.2 2.2 ### 2.2 16,149 ### 68.0 68.0 0.2
2012-Jul-12 Thu 2.2 2.2 2.2 2.2 0 0.2
2012-Jul-11 Wed 2.2 2.2 2.2 2.2 0 0.2
2012-Jul-10 Tue 2.2 2.2 2.2 2.2 0 0.2
2012-Jul-09 Mon 2.2 2.2 2.2 2.2 770 ### 78.4 78.4 0.2
2012-Jul-06 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
2012-Jul-05 Thu 2.22 2.22 2.22 2.22 ### ### 0.2
2012-Jul-04 Wed 2.22 2.22 2.22 2.22 0 0.2
2012-Jul-03 Tue 2.22 2.22 2.22 2.22 0 0.2
2012-Jul-02 Mon 2.22 2.22 2.22 2.22 72.9 72.9 0.2
2012-Jun-29 Fri 2.21 2.21 2.21 2.21 875 ### ### ### 0.2
2012-Jun-28 Thu 2.2 2.2 2.2 2.2 229 ### ### ### 0.2
2012-Jun-27 Wed 2.25 2.25 2.2 2.2 17.6 17.6 0.2
2012-Jun-26 Tue 2.29 2.29 2.28 2.28 32.7 32.7 0.2
2012-Jun-25 Mon 2.25 2.28 2.25 2.28 ### ### 0.2
2012-Jun-22 Fri ### ### ### ### 84 0 74.9 74.9 0.0
2012-Jun-21 Thu 2.25 2.25 2.25 2.25 351 789 80.8 80.8 ###
2012-Jun-20 Wed 2.25 2.25 2.25 2.25 4,649 ### 76.4 76.4 ###
2012-Jun-19 Tue 2.25 2.25 2.25 2.25 50 ### 74.0 74.0 ###
2012-Jun-18 Mon 2.25 ### 2.25 ### 42,547 ### ### ### 0.0
2012-Jun-15 Fri 2.25 2.25 2.25 2.25 ### ### ###
2012-Jun-14 Thu 2.22 2.26 2.22 2.22 17,643 39,520 76.4 76.4 0.2
2012-Jun-13 Wed ### 2.2 ### 2.2 83.7 83.7 0.2
2012-Jun-12 Tue ### ### ### ### 0 0.0
2012-Jun-08 Fri ### ### ### ### 750 0 ### ### 0.0
2012-Jun-07 Thu ### ### ### ### 0 0.0
2012-Jun-06 Wed 2.2 2.2 ### ### 14.7 14.7 0.0
2012-Jun-05 Tue 2.2 2.2 2.2 2.2 0 0.2
2012-Jun-04 Mon 2.25 2.25 ### 2.2 1,451 ### ### ### 0.2
2012-Jun-01 Fri ### ### ### ### 0 0.0
2012-May-31 Thu ### ### ### ### 0 0.0
2012-May-30 Wed ### ### ### ### 71.0 71.0 0.0
2012-May-29 Tue ### ### ### ### 0 0.0
2012-May-28 Mon ### ### ### ### 521 0 ### ### 0.0
2012-May-25 Fri ### ### ### ### 4,554 0 74.8 74.8 0.0
2012-May-24 Thu ### ### ### ### 0 0.0
2012-May-23 Wed 2.26 2.26 ### ### 6,226 ### 4.9 4.9 0.0
2012-May-22 Tue 2.26 2.26 2.26 2.26 0 ###
2012-May-21 Mon 2.26 2.26 2.26 2.26 0 ###
2012-May-18 Fri ### ### 2.26 2.26 26.2 26.2 ###
2012-May-17 Thu ### ### ### ### 0 0.0
2012-May-16 Wed ### ### ### ### 0 0.0
2012-May-15 Tue ### ### ### ### 0 0.0
2012-May-14 Mon ### ### ### ### 0 0.0
2012-May-11 Fri ### ### ### ### 3,186 0 ### ### 0.0
2012-May-10 Thu 2.26 2.26 2.26 2.26 0 ###
2012-May-09 Wed 2.26 2.26 2.26 2.26 0 ###
2012-May-08 Tue 2.26 2.26 2.26 2.26 0 ###
2012-May-07 Mon 2.26 2.26 2.26 2.26 0 ###
2012-May-04 Fri 2.26 2.26 2.26 2.26 0 ###
2012-May-03 Thu 2.25 2.26 2.25 2.26 79.2 79.2 ###
2012-May-02 Wed 2.21 2.21 2.21 2.21 71.2 71.2 0.2
2012-May-01 Tue 2.2 2.2 2.2 2.2 350 770 68.1 68.1 0.2
2012-Apr-30 Mon ### 2.2 ### 2.2 ### ### 0.2
2012-Apr-27 Fri ### ### ### ### ### ### 0.0
2012-Apr-26 Thu ### ### ### ### 3,422 0 33.6 33.6 0.0
2012-Apr-24 Tue ### ### ### ### 1,151 0 ### ### 0.0
2012-Apr-23 Mon ### ### ### ### 31.6 31.6 0.0
2012-Apr-20 Fri ### ### ### ### ### ### 0.0
2012-Apr-19 Thu ### ### ### ### 0 0.0
2012-Apr-18 Wed ### ### ### ### ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 0 0.0
2012-Apr-16 Mon ### ### ### ### ### ### 0.0
2012-Apr-13 Fri ### ### ### ### 11,479 0 ### ### 0.0
2012-Apr-12 Thu ### ### ### ### 286 0 67.6 67.6 0.0
2012-Apr-11 Wed ### ### ### ### 0 0.0
2012-Apr-10 Tue ### ### ### ### ### ### 0.0
2012-Apr-05 Thu ### ### ### ### 575 0 69.9 69.9 0.0
2012-Apr-04 Wed ### ### ### ### ### ### 0.0
2012-Apr-03 Tue ### ### ### ### 0 0.0
2012-Apr-02 Mon ### ### ### ### 340 0 ### ### 0.0
2012-Mar-30 Fri ### ### ### ### 0 0.0
2012-Mar-29 Thu ### ### ### ### ### ### 0.0
2012-Mar-28 Wed 1.955 1.955 1.955 1.955 0 ###
2012-Mar-27 Tue 1.955 1.955 1.955 1.955 250 488 70.8 70.8 ###
2012-Mar-26 Mon 1.955 1.955 1.955 1.955 450 879 71.6 71.6 ###
2012-Mar-23 Fri ### ### ### ### 1,550 0 68.2 68.2 0.0
2012-Mar-22 Thu ### ### ### ### 0 0.0
2012-Mar-21 Wed ### ### ### ### 450 0 69.1 69.1 0.0
2012-Mar-20 Tue ### ### ### ### 0 0.0
2012-Mar-19 Mon ### ### ### ### ### ### 0.0
2012-Mar-16 Fri ### ### ### ### 0 0.0
2012-Mar-15 Thu ### ### ### ### 74.4 74.4 0.0
2012-Mar-14 Wed 1.87 1.87 1.87 1.87 0 ###
2012-Mar-13 Tue 1.87 1.87 1.87 1.87 0 ###
2012-Mar-12 Mon 1.87 1.87 1.87 1.87 0 ###
2012-Mar-09 Fri ### ### 1.85 1.87 629 581 10.9 10.9 ###
2012-Mar-08 Thu ### ### ### ### 0 0.0
2012-Mar-07 Wed ### ### ### ### 0 0.0
2012-Mar-06 Tue ### ### ### ### 0 0.0
2012-Mar-05 Mon ### ### ### ### ### ### 0.0
2012-Mar-02 Fri ### ### ### ### 5,229 0 ### ### 0.0
2012-Mar-01 Thu 1.85 1.87 1.85 1.85 3,145 5,849 ### ### 0.1
2012-Feb-29 Wed 1.88 1.88 1.88 1.88 0 0.1
2012-Feb-28 Tue 1.88 1.88 1.88 1.88 0 0.1
2012-Feb-27 Mon 1.85 1.88 1.85 1.88 9,550 ### 82.4 82.4 0.1
2012-Feb-24 Fri 1.85 1.85 1.85 1.85 ### ### 0.1
2012-Feb-23 Thu 1.85 1.85 1.85 1.85 0 0.1
2012-Feb-22 Wed 1.84 1.85 1.84 1.85 69.8 69.8 0.1
2012-Feb-21 Tue 1.84 1.84 1.84 1.84 0 ###
2012-Feb-20 Mon 1.84 1.84 1.84 1.84 66.0 66.0 ###
2012-Feb-17 Fri 1.84 1.84 1.83 1.83 26.4 26.4 ###
2012-Feb-16 Thu 1.83 1.83 1.83 1.83 ### ### ###
2012-Feb-15 Wed 1.83 1.83 1.83 1.83 0 ###
2012-Feb-14 Tue 1.83 1.83 1.83 1.83 0 ###
2012-Feb-13 Mon 1.83 1.83 1.83 1.83 68.2 68.2 ###
2012-Feb-10 Fri 1.82 1.82 1.82 1.82 5,286 9,620 73.5 73.5 ###
2012-Feb-09 Thu 1.82 1.82 1.82 1.82 70.6 70.6 ###
2012-Feb-08 Wed 1.82 1.82 1.82 1.82 65.3 65.3 ###
2012-Feb-07 Tue 1.82 1.82 1.82 1.82 ### ### ###
2012-Feb-06 Mon 1.85 1.85 1.85 1.85 0 0.1
2012-Feb-03 Fri 1.85 1.85 1.85 1.85 0 0.1
2012-Feb-02 Thu 1.85 1.85 1.85 1.85 69.2 69.2 0.1
2012-Feb-01 Wed 1.85 1.85 1.85 1.85 0 0.1
2012-Jan-31 Tue 1.81 1.85 1.81 1.85 84.9 84.9 0.1
2012-Jan-30 Mon 1.81 1.81 1.81 1.81 0 ###
2012-Jan-27 Fri 1.81 1.81 1.81 1.81 0 ###
2012-Jan-25 Wed 1.81 1.81 ### 1.81 ### ### ###
2012-Jan-24 Tue 1.81 1.81 1.81 1.81 570 ### ### ### ###
2012-Jan-23 Mon 1.81 1.81 1.81 1.81 0 ###
2012-Jan-20 Fri 1.81 1.81 1.81 1.81 143 258 70.2 70.2 ###
2012-Jan-19 Thu 1.81 1.81 1.81 1.81 ### ### ###
2012-Jan-18 Wed ### ### ### ### 886 0 69.9 69.9 0.0
2012-Jan-17 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
2012-Jan-16 Mon 1.85 1.85 1.85 1.85 76.2 76.2 0.1
2012-Jan-13 Fri 1.8 1.85 1.8 1.85 84.9 84.9 0.1
2012-Jan-12 Thu 1.785 1.785 1.785 1.785 ### ### 0.1
2012-Jan-11 Wed 1.8 1.8 1.78 1.78 19.2 19.2 0.1
2012-Jan-10 Tue 1.81 1.81 1.81 1.81 0 ###
2012-Jan-09 Mon 1.81 1.81 1.81 1.81 0 ###
2012-Jan-06 Fri 1.81 1.81 1.81 1.81 0 ###
2012-Jan-05 Thu 1.81 1.81 1.81 1.81 0 ###
2012-Jan-04 Wed 1.81 1.81 1.81 1.81 0 ###
2012-Jan-03 Tue 1.81 1.81 1.81 1.81 67.9 67.9 ###
2011-Dec-30 Fri 1.75 1.75 1.75 1.75 0 0.1
2011-Dec-29 Thu 1.75 1.75 1.75 1.75 0 0.1
2011-Dec-28 Wed 1.75 1.75 1.75 1.75 0 0.1
2011-Dec-23 Fri 1.75 1.75 1.75 1.75 0 0.1
2011-Dec-22 Thu 1.75 1.75 1.75 1.75 229 ### 77.7 77.7 0.1
2011-Dec-21 Wed ### ### 1.88 ### 68.6 68.6 0.0
2011-Dec-20 Tue ### ### ### ### 74.7 74.7 0.0
2011-Dec-19 Mon 1.88 ### 1.88 ### 5,779 ### 92.0 92.0 0.0
2011-Dec-16 Fri 1.88 1.88 1.88 1.88 71.7 71.7 0.1
2011-Dec-15 Thu 1.76 1.76 1.76 1.76 0 0.1
2011-Dec-14 Wed 1.76 1.76 1.76 1.76 0 0.1
2011-Dec-13 Tue 1.76 1.76 1.76 1.76 ### ### 0.1
2011-Dec-12 Mon 1.75 1.8 1.75 1.8 90.4 90.4 0.1
2011-Dec-09 Fri 1.8 1.8 1.8 1.8 0 0.1
2011-Dec-08 Thu 1.8 1.8 1.8 1.8 0 0.1
2011-Dec-07 Wed 1.8 1.8 1.8 1.8 70.5 70.5 0.1
2011-Dec-06 Tue 1.75 1.75 1.75 1.75 79.6 79.6 0.1
2011-Dec-05 Mon 1.75 1.75 1.75 1.75 0 0.1
2011-Dec-02 Fri 1.75 1.75 1.75 1.75 0 0.1
2011-Dec-01 Thu 1.75 1.75 1.75 1.75 0 0.1
2011-Nov-30 Wed 1.75 1.75 1.75 1.75 ### ### 0.1
2011-Nov-29 Tue 1.75 1.75 1.75 1.75 0 0.1
2011-Nov-28 Mon 1.75 1.75 1.75 1.75 65.9 65.9 0.1
2011-Nov-25 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2011-Nov-24 Thu 1.75 1.75 1.75 1.75 ### ### 0.1
2011-Nov-23 Wed 1.76 1.76 1.76 1.76 0 0.1
2011-Nov-22 Tue 1.76 1.76 1.76 1.76 0 0.1
2011-Nov-21 Mon 1.76 1.76 1.76 1.76 0 0.1
2011-Nov-18 Fri 1.76 1.76 1.76 1.76 0 0.1
2011-Nov-17 Thu 1.75 1.78 1.75 1.76 28,250 ### ### ### 0.1
2011-Nov-16 Wed 1.74 1.74 1.74 1.74 1,429 2,486 80.4 80.4 0.1
2011-Nov-15 Tue 1.78 1.78 1.72 1.72 ### ### 0.1
2011-Nov-14 Mon 1.78 1.78 1.78 1.78 18,750 33,375 76.6 76.6 0.1
2011-Nov-11 Fri 1.77 1.77 1.77 1.77 ### ### ###
2011-Nov-10 Thu 1.78 1.78 1.78 1.78 0 0.1
2011-Nov-09 Wed 1.78 1.78 1.78 1.78 9,785 ### 68.0 68.0 0.1
2011-Nov-08 Tue 1.78 1.78 1.78 1.78 0 0.1
2011-Nov-07 Mon 1.78 1.78 1.78 1.78 ### ### 0.1
2011-Nov-04 Fri 1.78 1.78 1.78 1.78 ### ### 0.1
2011-Nov-03 Thu 1.76 1.76 1.76 1.76 0 0.1
2011-Nov-02 Wed 1.76 1.76 1.76 1.76 0 0.1
2011-Nov-01 Tue 1.76 1.76 1.76 1.76 0 0.1
2011-Oct-31 Mon 1.76 1.76 1.76 1.76 76.9 76.9 0.1
2011-Oct-28 Fri 1.775 1.775 1.775 1.775 3,050 ### 73.8 73.8 ###
2011-Oct-27 Thu 1.78 1.78 1.78 1.78 0 0.1
2011-Oct-26 Wed 1.8 1.8 1.78 1.78 10,173 ### ### ### 0.1
2011-Oct-25 Tue 1.78 1.78 1.78 1.78 0 0.1
2011-Oct-24 Mon 1.77 1.78 1.77 1.78 3,827 ### ### ### 0.1
2011-Oct-21 Fri 1.77 1.77 1.77 1.77 0 ###
2011-Oct-20 Thu 1.77 1.77 1.77 1.77 0 ###
2011-Oct-19 Wed 1.77 1.77 1.77 1.77 0 ###
2011-Oct-18 Tue 1.77 1.77 1.77 1.77 ### ### ###
2011-Oct-17 Mon 1.77 1.77 1.77 1.77 ### ### ###
2011-Oct-14 Fri 1.78 1.78 1.78 1.78 71.1 71.1 0.1
2011-Oct-13 Thu 1.78 1.78 1.78 1.78 0 0.1
2011-Oct-12 Wed 1.78 1.78 1.78 1.78 ### ### 0.1
2011-Oct-11 Tue 1.7 1.7 1.7 1.7 0 ###
2011-Oct-10 Mon 1.7 1.7 1.7 1.7 0 ###
2011-Oct-07 Fri 1.7 1.7 1.7 1.7 0 ###
2011-Oct-06 Thu 1.7 1.7 1.7 1.7 0 ###
2011-Oct-05 Wed 1.7 1.7 1.7 1.7 1,050 1,785 ### ### ###
2011-Oct-04 Tue 1.7 1.7 1.7 1.7 0 ###
2011-Oct-03 Mon 1.7 1.7 1.7 1.7 0 ###
2011-Sep-30 Fri 1.7 1.7 1.7 1.7 0 ###
2011-Sep-29 Thu 1.7 1.7 1.7 1.7 ### ### ###
2011-Sep-28 Wed 1.7 1.7 1.7 1.7 71.0 71.0 ###
2011-Sep-27 Tue 1.78 1.78 1.78 1.78 0 0.1
2011-Sep-26 Mon 1.78 1.78 1.78 1.78 0 0.1
2011-Sep-23 Fri 1.78 1.78 1.78 1.78 17,677 ### 67.0 67.0 0.1
2011-Sep-22 Thu 1.78 1.78 1.78 1.78 82.8 82.8 0.1
2011-Sep-21 Wed 1.78 1.78 1.78 1.78 423 752 74.7 74.7 0.1
2011-Sep-20 Tue 1.73 1.75 1.73 1.75 84.4 84.4 0.1
2011-Sep-19 Mon 1.73 1.73 1.73 1.73 79.9 79.9 ###
2011-Sep-16 Fri 1.73 1.73 1.73 1.73 ### ### ###
2011-Sep-15 Thu 1.75 1.75 1.75 1.75 0 0.1
2011-Sep-14 Wed 1.75 1.75 1.75 1.75 86.5 86.5 0.1
2011-Sep-13 Tue 1.75 1.75 1.75 1.75 0 0.1
2011-Sep-12 Mon 1.76 1.76 1.75 1.75 2,786 4,889 47.4 47.4 0.1
2011-Sep-09 Fri 1.76 1.76 1.76 1.76 63.1 63.1 0.1
2011-Sep-08 Thu 1.75 1.75 1.75 1.75 74.5 74.5 0.1
2011-Sep-07 Wed 1.75 1.75 1.75 1.75 ### ### 0.1
2011-Sep-06 Tue 1.75 1.75 1.75 1.75 0 0.1
2011-Sep-05 Mon 1.75 1.75 1.75 1.75 3,984 6,972 79.9 79.9 0.1
2011-Sep-02 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2011-Sep-01 Thu 1.8 1.8 1.8 1.8 0 0.1
2011-Aug-31 Wed 1.8 1.8 1.8 1.8 0 0.1
2011-Aug-30 Tue 1.8 1.8 1.8 1.8 0 0.1
2011-Aug-29 Mon 1.8 1.8 1.8 1.8 60.4 60.4 0.1
2011-Aug-26 Fri 1.75 1.75 1.75 1.75 0 0.1
2011-Aug-25 Thu 1.75 1.75 1.75 1.75 0 0.1
2011-Aug-24 Wed 1.75 1.75 1.75 1.75 78.0 78.0 0.1
2011-Aug-23 Tue 1.745 1.745 1.745 1.745 0 0.1
2011-Aug-22 Mon 1.745 1.745 1.745 1.745 0 0.1
2011-Aug-19 Fri 1.745 1.745 1.745 1.745 0 0.1
2011-Aug-18 Thu 1.745 1.745 1.745 1.745 423 ### 81.6 81.6 0.1
2011-Aug-17 Wed 1.7 1.7 1.7 1.7 ### ### ###
2011-Aug-16 Tue 1.7 1.7 1.7 1.7 0 ###
2011-Aug-15 Mon 1.7 1.7 1.7 1.7 0 ###
2011-Aug-12 Fri 1.7 1.7 1.7 1.7 ### ### ###
2011-Aug-11 Thu 1.7 1.7 ### 1.7 66,372 ### ### ### ###
2011-Aug-10 Wed 1.655 1.7 1.655 1.7 76.9 76.9 ###
2011-Aug-09 Tue ### ### ### ### ### ### 0.0
2011-Aug-08 Mon 1.7 1.7 1.7 1.7 0 ###
2011-Aug-05 Fri 1.7 1.7 1.7 1.7 ### ### ###
2011-Aug-04 Thu 1.7 1.7 1.7 1.7 1,286 2,186 83.9 83.9 ###
2011-Aug-03 Wed 1.74 1.74 1.7 1.7 20.7 20.7 ###
2011-Aug-02 Tue 1.75 1.75 1.75 1.75 0 0.1
2011-Aug-01 Mon 1.75 1.75 1.75 1.75 59 ### ### ### 0.1
2011-Jul-29 Fri 1.73 1.73 1.73 1.73 0 ###
2011-Jul-28 Thu 1.73 1.73 1.73 1.73 0 ###
2011-Jul-27 Wed 1.73 1.73 1.73 1.73 ### ### ###
2011-Jul-26 Tue 1.71 1.71 ### 1.7 16,120 13,782 ### ### ###
2011-Jul-25 Mon 1.7 1.7 1.7 1.7 0 ###
2011-Jul-22 Fri 1.72 1.72 1.7 1.7 ### ### ###
2011-Jul-21 Thu ### ### ### ### 286 0 ### ### 0.0
2011-Jul-20 Wed ### ### ### ### 0 0.0
2011-Jul-19 Tue ### ### ### ### 0 0.0
2011-Jul-18 Mon ### ### ### ### 0 0.0
2011-Jul-15 Fri ### ### ### ### 370 0 ### ### 0.0
2011-Jul-14 Thu ### ### ### ### 0 0.0
2011-Jul-13 Wed ### ### ### ### ### ### 0.0
2011-Jul-12 Tue 1.655 1.655 1.655 1.655 0 0.1
2011-Jul-11 Mon 1.655 1.655 1.655 1.655 0 0.1
2011-Jul-08 Fri 1.655 1.655 1.655 1.655 0 0.1
2011-Jul-07 Thu 1.655 1.655 1.655 1.655 0 0.1
2011-Jul-06 Wed 1.655 1.655 1.655 1.655 0 0.1
2011-Jul-05 Tue 1.655 1.655 1.655 1.655 425 ### 74.8 74.8 0.1
2011-Jul-04 Mon ### ### ### ### 0 0.0
2011-Jul-01 Fri ### ### ### ### 2,870 0 67.0 67.0 0.0
2011-Jun-30 Thu ### ### ### ### ### ### 0.0
2011-Jun-29 Wed ### ### ### ### 650 0 ### ### 0.0
2011-Jun-28 Tue ### ### ### ### 11,044 0 34.1 34.1 0.0
2011-Jun-27 Mon ### ### ### ### 85.0 85.0 0.0
2011-Jun-24 Fri ### ### ### ### 9,482 0 86.2 86.2 0.0
2011-Jun-23 Thu 1.7 1.7 1.7 1.7 0 ###
2011-Jun-22 Wed 1.72 1.72 1.7 1.7 940 ### ### ### ###
2011-Jun-21 Tue 1.7 1.7 1.7 1.7 0 ###
2011-Jun-20 Mon 1.7 1.7 1.7 1.7 486 826 ### ### ###
2011-Jun-17 Fri ### ### ### ### 0 0.0
2011-Jun-16 Thu ### ### ### ### 0 0.0
2011-Jun-15 Wed 1.7 1.7 ### ### ### ### 0.0
2011-Jun-14 Tue 1.7 1.7 1.7 1.7 557 946 ### ### ###
2011-Jun-10 Fri 1.7 1.7 1.7 1.7 0 ###
2011-Jun-09 Thu 1.7 1.7 1.7 1.7 ### ### ###
2011-Jun-08 Wed 1.7 1.7 1.7 1.7 286 486 ### ### ###
2011-Jun-07 Tue 1.7 1.75 1.7 1.7 1,283 ### 75.7 75.7 ###
2011-Jun-06 Mon 1.75 1.75 1.75 1.75 0 0.1
2011-Jun-03 Fri 1.75 1.75 1.75 1.75 73.8 73.8 0.1
2011-Jun-02 Thu 1.7 1.7 1.7 1.7 0 ###
2011-Jun-01 Wed 1.7 1.7 1.7 1.7 0 ###
2011-May-31 Tue 1.7 1.7 1.7 1.7 0 ###
2011-May-30 Mon 1.7 1.7 1.7 1.7 72.5 72.5 ###
2011-May-27 Fri 1.8 1.8 1.7 1.7 20,352 ### ### ### ###
2011-May-26 Thu 1.7 1.7 1.7 1.7 0 ###
2011-May-25 Wed 1.7 1.7 1.7 1.7 82.4 82.4 ###
2011-May-24 Tue ### ### ### ### 0 0.0
2011-May-23 Mon ### ### ### ### 35.6 35.6 0.0
2011-May-20 Fri ### ### ### ### 0 0.0
2011-May-19 Thu ### ### ### ### ### ### 0.0
2011-May-18 Wed ### ### ### ### 570 0 ### ### 0.0
2011-May-17 Tue ### ### ### ### 0 0.0
2011-May-16 Mon ### ### ### ### 39.1 39.1 0.0
2011-May-13 Fri ### ### ### ### 175 0 ### ### 0.0
2011-May-12 Thu ### ### ### ### 0 0.0
2011-May-11 Wed ### ### ### ### 68.4 68.4 0.0
2011-May-10 Tue ### ### ### ### ### ### 0.0
2011-May-09 Mon ### ### ### ### 4,570 0 77.7 77.7 0.0
2011-May-06 Fri ### ### ### ### 887 0 ### ### 0.0
2011-May-05 Thu ### ### ### ### 0 0.0
2011-May-04 Wed ### ### ### ### 0 0.0
2011-May-03 Tue ### ### ### ### 0 0.0
2011-May-02 Mon ### ### ### ### 0 0.0
2011-Apr-29 Fri 1.7 1.7 ### ### 40.1 40.1 0.0
2011-Apr-28 Thu ### ### ### ### 0 0.0
2011-Apr-27 Wed ### ### ### ### 0 0.0
2011-Apr-21 Thu ### ### ### ### 150 0 67.0 67.0 0.0
2011-Apr-20 Wed 1.7 1.7 1.7 1.7 9,340 15,878 ### ### ###
2011-Apr-19 Tue 1.72 1.72 1.72 1.72 0 0.1
2011-Apr-18 Mon 1.73 1.73 1.72 1.72 34.1 34.1 0.1
2011-Apr-15 Fri 1.71 1.71 1.71 1.71 ### ### 0.1
2011-Apr-14 Thu 1.72 1.72 1.72 1.72 ### ### 0.1
2011-Apr-13 Wed 1.76 1.76 1.76 1.76 65.5 65.5 0.1
2011-Apr-12 Tue 1.7 1.7 1.7 1.7 83.2 83.2 ###
2011-Apr-11 Mon 1.73 1.73 1.73 1.73 0 ###
2011-Apr-08 Fri 1.73 1.73 1.73 1.73 21,482 ### 63.6 63.6 ###
2011-Apr-07 Thu 1.75 1.75 1.75 1.75 72.6 72.6 0.1
2011-Apr-06 Wed 1.73 1.73 1.73 1.73 ### ### ###
2011-Apr-05 Tue 1.78 1.8 1.78 1.8 76.8 76.8 0.1
2011-Apr-04 Mon 1.75 1.78 1.75 1.78 ### ### 0.1
2011-Apr-01 Fri 1.75 1.75 1.73 1.73 2,850 4,959 21.8 21.8 ###
2011-Mar-31 Thu 1.73 1.73 1.73 1.73 66.6 66.6 ###
2011-Mar-30 Wed 1.72 1.73 1.72 1.73 12,876 ### 67.4 67.4 ###
2011-Mar-29 Tue 1.72 1.72 1.72 1.72 0 0.1
2011-Mar-28 Mon 1.72 1.72 1.72 1.72 73.2 73.2 0.1
2011-Mar-25 Fri 1.72 1.72 1.72 1.72 579 ### ### ### 0.1
2011-Mar-24 Thu 1.72 1.72 1.72 1.72 ### ### 0.1
2011-Mar-23 Wed 1.7 1.74 1.7 1.74 ### ### 0.1
2011-Mar-22 Tue 1.74 1.74 1.74 1.74 72.0 72.0 0.1
2011-Mar-21 Mon 1.74 1.74 1.74 1.74 0 0.1
2011-Mar-18 Fri 1.74 1.74 1.74 1.74 0 0.1
2011-Mar-17 Thu 1.74 1.74 1.74 1.74 ### ### 0.1
2011-Mar-16 Wed 1.75 1.75 1.75 1.75 0 0.1
2011-Mar-15 Tue 1.76 1.76 1.75 1.75 ### ### 0.1
2011-Mar-14 Mon 1.76 1.76 1.76 1.76 78.2 78.2 0.1
2011-Mar-11 Fri 1.75 1.75 1.75 1.75 0 0.1
2011-Mar-10 Thu 1.755 1.755 1.75 1.75 ### ### 0.1
2011-Mar-09 Wed 1.75 1.75 1.75 1.75 ### ### 0.1
2011-Mar-08 Tue 1.75 1.75 1.75 1.75 5,086 ### ### ### 0.1
2011-Mar-07 Mon 1.74 1.74 1.74 1.74 76.3 76.3 0.1
2011-Mar-04 Fri 1.73 1.73 1.73 1.73 0 ###
2011-Mar-03 Thu 1.73 1.73 1.73 1.73 0 ###
2011-Mar-02 Wed 1.73 1.73 1.73 1.73 0 ###
2011-Mar-01 Tue 1.72 1.73 1.72 1.73 ### ### ###
2011-Feb-28 Mon 1.72 1.72 1.72 1.72 0 0.1
2011-Feb-25 Fri 1.72 1.72 1.72 1.72 0 0.1
2011-Feb-24 Thu 1.7 1.72 1.7 1.72 2,775 4,745 ### ### 0.1
2011-Feb-23 Wed 1.72 1.72 1.72 1.72 4,850 8,342 67.4 67.4 0.1
2011-Feb-22 Tue ### ### ### ### 550 0 ### ### 0.0
2011-Feb-21 Mon ### ### ### ### 0 0.0
2011-Feb-18 Fri ### ### ### ### 0 0.0
2011-Feb-17 Thu ### ### ### ### 0 0.0
2011-Feb-16 Wed ### ### ### ### 0 0.0
2011-Feb-15 Tue ### ### ### ### 0 0.0
2011-Feb-14 Mon ### ### ### ### 26.1 26.1 0.0
2011-Feb-11 Fri 1.7 1.7 1.7 1.7 ### ### ###
2011-Feb-10 Thu ### ### ### ### 0 0.0
2011-Feb-09 Wed ### 1.7 ### ### 3,784 ### ### ### 0.0
2011-Feb-08 Tue ### ### ### ### 0 0.0
2011-Feb-07 Mon ### ### ### ### ### ### 0.0
2011-Feb-04 Fri ### ### ### ### 0 0.0
2011-Feb-03 Thu ### ### ### ### 0 0.0
2011-Feb-02 Wed ### ### ### ### 5,688 0 ### ### 0.0
2011-Feb-01 Tue ### ### ### ### 0 0.0
2011-Jan-31 Mon ### ### ### ### 0 0.0
2011-Jan-28 Fri ### ### ### ### 4,972 0 ### ### 0.0
2011-Jan-27 Thu ### ### ### ### 3,850 0 ### ### 0.0
2011-Jan-25 Tue ### ### ### ### ### ### 0.0
2011-Jan-24 Mon 1.71 1.71 1.7 1.7 ### ### ###
2011-Jan-21 Fri 1.71 1.71 1.71 1.71 0 0.1
2011-Jan-20 Thu 1.71 1.71 1.71 1.71 9,475 ### 75.0 75.0 0.1
2011-Jan-19 Wed 1.76 1.76 1.71 1.71 1,940 ### ### ### 0.1
2011-Jan-18 Tue 1.75 1.75 1.71 1.71 4,429 ### ### ### 0.1
2011-Jan-17 Mon 1.77 1.77 1.75 1.75 15,125 26,620 32.6 32.6 0.1
2011-Jan-14 Fri 1.77 1.77 1.77 1.77 375 ### ### ### ###
2011-Jan-13 Thu 1.76 1.76 1.76 1.76 58.6 58.6 0.1
2011-Jan-12 Wed 1.79 1.79 1.76 1.76 ### ### 0.1
2011-Jan-11 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
2011-Jan-10 Mon 1.785 1.785 1.785 1.785 0 0.1
2011-Jan-07 Fri 1.785 1.785 1.785 1.785 0 0.1
2011-Jan-06 Thu 1.785 1.785 1.785 1.785 ### ### 0.1
2011-Jan-05 Wed 1.83 1.83 1.8 1.8 ### ### 0.1
2011-Jan-04 Tue 1.85 1.85 1.85 1.85 1,122 2,075 65.7 65.7 0.1
2010-Dec-31 Fri 1.8 1.85 1.8 1.85 350 ### ### ### 0.1
2010-Dec-30 Thu 1.8 1.85 1.8 1.85 5,047 ### ### ### 0.1
2010-Dec-29 Wed 1.8 1.8 1.8 1.8 0 0.1
2010-Dec-24 Fri 1.8 1.8 1.8 1.8 0 0.1
2010-Dec-23 Thu 1.8 1.8 1.8 1.8 2,722 ### 65.0 65.0 0.1
2010-Dec-22 Wed 1.85 1.85 1.85 1.85 0 0.1
2010-Dec-21 Tue 1.85 1.85 1.85 1.85 0 0.1
2010-Dec-20 Mon 1.85 1.85 1.85 1.85 ### ### 0.1
2010-Dec-17 Fri ### 1.8 ### 1.8 2,528 2,275 80.8 80.8 0.1
2010-Dec-16 Thu 1.8 1.8 1.8 1.8 0 0.1
2010-Dec-15 Wed 1.8 1.8 1.8 1.8 0 0.1
2010-Dec-14 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
2010-Dec-13 Mon 1.8 1.8 1.8 1.8 0 0.1
2010-Dec-10 Fri 1.8 1.8 1.8 1.8 ### ### 0.1
2010-Dec-09 Thu 1.81 1.81 1.8 1.81 66.4 66.4 ###
2010-Dec-08 Wed 1.8 1.8 1.8 1.8 0 0.1
2010-Dec-07 Tue 1.8 1.8 1.8 1.8 0 0.1
2010-Dec-06 Mon 1.8 1.8 1.8 1.8 1,455 ### 68.4 68.4 0.1
2010-Dec-03 Fri 1.8 1.8 1.8 1.8 ### ### 0.1
2010-Dec-02 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
2010-Dec-01 Wed 1.76 1.8 1.76 1.8 2,729 4,857 ### ### 0.1
2010-Nov-30 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
2010-Nov-29 Mon 1.76 1.76 1.76 1.76 250 440 ### ### 0.1
2010-Nov-26 Fri 1.76 1.8 1.76 1.76 69.0 69.0 0.1
2010-Nov-25 Thu 1.75 1.76 1.75 1.75 61,040 107,125 ### ### 0.1
2010-Nov-24 Wed 1.8 1.8 1.8 1.8 0 0.1
2010-Nov-23 Tue 1.76 1.8 1.76 1.8 ### ### 0.1
2010-Nov-22 Mon 1.81 1.81 1.81 1.81 0 ###
2010-Nov-19 Fri 1.81 1.81 1.81 1.81 0 ###
2010-Nov-18 Thu 1.81 1.81 1.81 1.81 65.2 65.2 ###
2010-Nov-17 Wed 1.75 1.75 1.75 1.75 0 0.1
2010-Nov-16 Tue 1.785 1.785 1.75 1.75 8,370 ### 23.8 23.8 0.1
2010-Nov-15 Mon 1.78 1.78 1.78 1.78 ### ### 0.1
2010-Nov-12 Fri 1.8 1.8 1.8 1.8 ### ### 0.1
2010-Nov-11 Thu 1.78 1.78 1.78 1.78 62.1 62.1 0.1
2010-Nov-10 Wed 1.78 1.78 1.78 1.78 ### ### 0.1
2010-Nov-09 Tue 1.75 1.78 1.75 1.78 82.2 82.2 0.1
2010-Nov-08 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
2010-Nov-05 Fri 1.75 1.75 1.75 1.75 65.9 65.9 0.1
2010-Nov-04 Thu 1.74 1.74 1.74 1.74 ### ### 0.1
2010-Nov-03 Wed 1.76 1.76 1.74 1.74 ### ### 0.1
2010-Nov-02 Tue 1.8 1.8 1.8 1.8 69.6 69.6 0.1
2010-Nov-01 Mon 1.81 1.81 1.81 1.81 65.3 65.3 ###
2010-Oct-29 Fri 1.8 1.8 1.8 1.8 0 0.1
2010-Oct-28 Thu 1.81 1.81 1.8 1.8 ### ### 0.1
2010-Oct-27 Wed 1.81 1.81 1.81 1.81 77.8 77.8 ###
2010-Oct-26 Tue 1.8 1.8 1.8 1.8 0 0.1
2010-Oct-25 Mon 1.8 1.8 1.8 1.8 58.8 58.8 0.1
2010-Oct-22 Fri 1.85 1.85 1.85 1.85 ### ### 0.1
2010-Oct-21 Thu 1.8 1.8 1.8 1.8 69.5 69.5 0.1
2010-Oct-20 Wed 1.84 1.84 1.8 1.8 ### ### 0.1
2010-Oct-19 Tue 1.85 1.85 1.85 1.85 0 0.1
2010-Oct-18 Mon 1.85 1.85 1.85 1.85 ### ### 0.1
2010-Oct-15 Fri 1.8 1.8 1.8 1.8 0 0.1
2010-Oct-14 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
2010-Oct-13 Wed 1.75 1.75 1.75 1.75 0 0.1
2010-Oct-12 Tue 1.78 1.8 1.75 1.75 ### ### 0.1
2010-Oct-11 Mon 1.75 1.75 1.75 1.75 0 0.1
2010-Oct-08 Fri 1.78 1.78 1.75 1.75 ### ### 0.1
2010-Oct-07 Thu 1.8 1.8 1.8 1.8 5,555 ### 65.8 65.8 0.1
2010-Oct-06 Wed 1.78 1.78 1.78 1.78 0 0.1
2010-Oct-05 Tue 1.78 1.78 1.78 1.78 5,628 ### 68.6 68.6 0.1
2010-Oct-04 Mon 1.75 1.75 1.75 1.75 0 0.1
2010-Oct-01 Fri 1.75 1.75 1.75 1.75 881 1,541 ### ### 0.1
2010-Sep-30 Thu 1.8 1.8 1.78 1.78 4,642 ### 32.3 32.3 0.1
2010-Sep-29 Wed 1.8 1.8 1.8 1.8 74.4 74.4 0.1
2010-Sep-28 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
2010-Sep-27 Mon 1.8 1.8 1.8 1.8 4,770 8,586 ### ### 0.1
2010-Sep-24 Fri 1.78 1.78 1.78 1.78 172 ### 70.6 70.6 0.1
2010-Sep-23 Thu 1.78 1.78 1.78 1.78 1,856 ### 68.8 68.8 0.1
2010-Sep-22 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2010-Sep-21 Tue 1.86 1.86 1.82 1.82 237,850 437,644 22.6 22.6 ###
2010-Sep-20 Mon 1.85 1.85 1.85 1.85 ### ### 0.1
2010-Sep-17 Fri 1.82 1.82 1.82 1.82 0 ###
2010-Sep-16 Thu 1.82 1.82 1.82 1.82 0 ###
2010-Sep-15 Wed 1.82 1.82 1.82 1.82 6,729 12,246 65.9 65.9 ###
2010-Sep-14 Tue 1.82 1.82 1.82 1.82 67.8 67.8 ###
2010-Sep-13 Mon 1.82 1.82 1.82 1.82 0 ###
2010-Sep-10 Fri 1.82 1.82 1.82 1.82 655 ### ### ### ###
2010-Sep-09 Thu ### ### ### ### ### ### 0.0
2010-Sep-08 Wed 1.75 1.75 1.75 1.75 0 0.1
2010-Sep-07 Tue 1.75 1.75 1.75 1.75 70.9 70.9 0.1
2010-Sep-06 Mon 1.775 1.775 1.775 1.775 0 ###
2010-Sep-03 Fri 1.775 1.775 1.775 1.775 65.9 65.9 ###
2010-Sep-02 Thu 1.73 1.73 1.73 1.73 71.8 71.8 ###
2010-Sep-01 Wed 1.73 1.775 1.7 1.73 9,174 ### 59.3 59.3 ###
2010-Aug-31 Tue 1.8 1.8 1.71 1.73 ### ### ###
2010-Aug-30 Mon 1.78 1.78 1.78 1.78 0 0.1
2010-Aug-27 Fri 1.78 1.78 1.78 1.78 0 0.1
2010-Aug-26 Thu 1.78 1.78 1.78 1.78 67.5 67.5 0.1
2010-Aug-25 Wed 1.775 1.85 1.75 1.85 ### ### 0.1
2010-Aug-24 Tue 1.8 1.8 1.8 1.8 20,222 ### 77.1 77.1 0.1
2010-Aug-23 Mon 1.8 1.8 1.8 1.8 2,789 5,020 72.8 72.8 0.1
2010-Aug-20 Fri 1.87 1.87 1.85 1.85 25.2 25.2 0.1
2010-Aug-19 Thu 1.89 1.89 1.85 1.87 5,277 ### ### ### ###
2010-Aug-18 Wed 1.88 1.89 1.88 1.89 2,946 5,553 77.9 77.9 ###
2010-Aug-17 Tue 1.88 1.88 1.88 1.88 286 ### ### ### 0.1
2010-Aug-16 Mon 1.86 1.86 1.85 1.85 25.6 25.6 0.1
2010-Aug-13 Fri 1.87 1.87 1.85 1.85 ### ### 0.1
2010-Aug-12 Thu ### ### ### ### 70.9 70.9 0.0
2010-Aug-11 Wed ### ### ### ### 22,550 0 44.5 44.5 0.0
2010-Aug-10 Tue ### ### ### ### ### ### 0.0
2010-Aug-09 Mon ### ### ### ### 0 0.0
2010-Aug-06 Fri ### 1.925 ### ### ### ### 0.0
2010-Aug-05 Thu ### 1.925 ### ### ### ### 0.0
2010-Aug-04 Wed ### ### ### ### 0 0.0
2010-Aug-03 Tue ### ### ### ### 69.8 69.8 0.0
2010-Aug-02 Mon ### ### ### ### ### ### 0.0
2010-Jul-30 Fri ### ### ### ### ### ### 0.0
2010-Jul-29 Thu ### ### ### ### 1,040 0 67.8 67.8 0.0
2010-Jul-28 Wed ### ### ### ### 1,350 0 66.0 66.0 0.0
2010-Jul-27 Tue 1.86 1.86 1.86 1.86 250 ### ### ### 0.1
2010-Jul-26 Mon 1.85 1.85 1.85 1.85 0 0.1
2010-Jul-23 Fri 1.85 1.85 1.85 1.85 0 0.1
2010-Jul-22 Thu 1.86 1.86 1.85 1.85 4,744 ### 28.8 28.8 0.1
2010-Jul-21 Wed ### ### 1.86 1.86 ### ### 0.1
2010-Jul-20 Tue ### ### ### ### ### ### 0.0
2010-Jul-19 Mon 1.87 1.87 1.86 1.86 3,575 ### ### ### 0.1
2010-Jul-16 Fri 1.88 1.88 1.88 1.88 0 0.1
2010-Jul-15 Thu 1.88 1.88 1.88 1.88 ### ### 0.1
2010-Jul-14 Wed 1.89 ### 1.89 ### 68.7 68.7 0.0
2010-Jul-13 Tue 1.88 1.88 1.88 1.88 0 0.1
2010-Jul-12 Mon 1.88 1.88 1.88 1.88 ### ### 0.1
2010-Jul-09 Fri 1.875 1.875 1.87 1.87 ### ### ###
2010-Jul-08 Thu 1.86 1.86 1.86 1.86 0 0.1
2010-Jul-07 Wed 1.86 1.86 1.86 1.86 120 223 78.5 78.5 0.1
2010-Jul-06 Tue ### ### ### ### 0 0.0
2010-Jul-05 Mon ### ### ### ### 0 0.0
2010-Jul-02 Fri ### ### ### ### 70.8 70.8 0.0
2010-Jul-01 Thu ### ### ### ### 0 0.0
2010-Jun-30 Wed ### ### ### ### 20,644 0 ### ### 0.0
2010-Jun-29 Tue 1.85 ### 1.85 ### 12,029 11,126 94.8 94.8 0.0
2010-Jun-28 Mon ### ### ### ### 0 0.0
2010-Jun-25 Fri ### ### ### ### 0 0.0
2010-Jun-24 Thu ### ### ### ### 0 0.0
2010-Jun-23 Wed ### ### ### ### 0 0.0
2010-Jun-22 Tue ### ### ### ### 88.2 88.2 0.0
2010-Jun-21 Mon ### ### ### ### 0 0.0
2010-Jun-18 Fri 1.925 1.925 ### ### 7,741 7,450 ### ### 0.0
2010-Jun-17 Thu 1.925 1.925 1.925 1.925 229 440 73.6 73.6 0.1
2010-Jun-16 Wed 1.955 1.955 ### ### 16.6 16.6 0.0
2010-Jun-15 Tue 1.955 1.955 1.955 1.955 1,250 2,443 72.8 72.8 ###
2010-Jun-11 Fri 2 2 1.955 1.955 17.3 17.3 ###
2010-Jun-10 Thu ### ### 1.955 1.955 1,250 1,221 25.5 25.5 ###
2010-Jun-09 Wed 2 2 2 2 870 1,740 ### ### 0.1
2010-Jun-08 Tue 2 2 2 2 0 0.1
2010-Jun-07 Mon 2 2 2 2 ### ### 0.1
2010-Jun-04 Fri ### 2 ### 2 ### ### 0.1
2010-Jun-03 Thu ### ### ### ### 3,350 0 11.7 11.7 0.0
2010-Jun-02 Wed ### ### ### ### 77.9 77.9 0.0
2010-Jun-01 Tue ### ### ### ### 570 0 ### ### 0.0
2010-May-31 Mon 2 2 2 2 69.5 69.5 0.1
2010-May-28 Fri ### 2 ### 2 3,750 3,750 ### ### 0.1
2010-May-27 Thu ### ### ### ### 550 0 62.0 62.0 0.0
2010-May-26 Wed 1.82 1.82 1.82 1.82 0 ###
2010-May-25 Tue 1.82 1.82 1.82 1.82 0 ###
2010-May-24 Mon 1.82 1.82 1.82 1.82 0 ###
2010-May-21 Fri ### ### 1.82 1.82 2,025 1,842 6.7 6.7 ###
2010-May-20 Thu ### ### ### ### ### ### 0.0
2010-May-19 Wed ### ### ### ### ### ### 0.0
2010-May-18 Tue ### ### ### ### 117,644 0 ### ### 0.0
2010-May-17 Mon 1.975 1.975 1.975 1.975 0 ###
2010-May-14 Fri 1.975 2 1.975 1.975 58,950 ### ### ### ###
2010-May-13 Thu ### ### ### ### 0 0.0
2010-May-12 Wed ### ### ### ### 0 0.0
2010-May-11 Tue ### ### ### ### 6,784 0 84.1 84.1 0.0
2010-May-10 Mon ### ### ### ### 770 0 48.9 48.9 0.0
2010-May-07 Fri 2 2 2 2 ### ### 0.1
2010-May-06 Thu 2 2 2 2 76.7 76.7 0.1
2010-May-05 Wed 2 2 2 2 ### ### 0.1
2010-May-04 Tue 2 2 2 2 0 0.1
2010-May-03 Mon ### ### 2 2 34.1 34.1 0.1
2010-Apr-30 Fri ### ### ### ### ### ### 0.0
2010-Apr-29 Thu ### ### ### ### 77.8 77.8 0.0
2010-Apr-28 Wed ### ### ### ### ### ### 0.0
2010-Apr-27 Tue ### ### ### ### 350 0 ### ### 0.0
2010-Apr-23 Fri ### ### ### ### 0 0.0
2010-Apr-22 Thu ### ### ### ### 11,982 0 74.4 74.4 0.0
2010-Apr-21 Wed ### ### ### ### ### ### 0.0
2010-Apr-20 Tue ### ### ### ### ### ### 0.0
2010-Apr-19 Mon 2 2 2 2 0 0.1
2010-Apr-16 Fri 2 2 2 2 ### ### 0.1
2010-Apr-15 Thu ### ### ### ### 0 0.0
2010-Apr-14 Wed ### ### ### ### 67.2 67.2 0.0
2010-Apr-13 Tue ### ### ### ### 0 0.0
2010-Apr-12 Mon ### ### ### ### 67.6 67.6 0.0
2010-Apr-09 Fri ### ### ### ### ### ### 0.0
2010-Apr-08 Thu ### ### ### ### 1,750 0 69.0 69.0 0.0
2010-Apr-07 Wed ### ### ### ### 6.4 6.4 0.0
2010-Apr-06 Tue 2 2 2 2 67.3 67.3 0.1
2010-Apr-01 Thu 2 2 2 2 0 0.1
2010-Mar-31 Wed 2 2 2 2 340 680 72.0 72.0 0.1
2010-Mar-30 Tue ### ### ### ### 15,442 0 ### ### 0.0
2010-Mar-29 Mon ### ### ### ### 1,486 0 0.0
2010-Mar-26 Fri ### ### ### ### ### ### 0.0
2010-Mar-25 Thu ### ### ### ### 73.2 73.2 0.0
2010-Mar-24 Wed ### ### ### ### ### ### 0.0
2010-Mar-23 Tue ### ### ### ### 13,026 0 29.3 29.3 0.0
2010-Mar-22 Mon ### ### ### ### 74.6 74.6 0.0
2010-Mar-19 Fri ### ### ### ### 0 0.0
2010-Mar-18 Thu ### ### ### ### 71.8 71.8 0.0
2010-Mar-17 Wed ### ### ### ### 0 0.0
2010-Mar-16 Tue ### ### ### ### 14,822 0 ### ### 0.0
2010-Mar-15 Mon ### ### ### ### ### ### 0.0
2010-Mar-12 Fri 2 2 ### ### ### ### 0.0
2010-Mar-11 Thu 2 2 2 2 0 0.1
2010-Mar-10 Wed ### 2 ### 2 ### ### 0.1
2010-Mar-09 Tue ### ### ### ### 250 0 ### ### 0.0
2010-Mar-08 Mon ### ### ### ### 3,250 0 71.3 71.3 0.0
2010-Mar-05 Fri ### ### ### ### ### ### 0.0
2010-Mar-04 Thu ### ### ### ### 0 0.0
2010-Mar-03 Wed ### ### ### ### 0 0.0
2010-Mar-02 Tue ### ### ### ### 0 0.0
2010-Mar-01 Mon ### ### ### ### 0 0.0
2010-Feb-26 Fri ### ### ### ### 36.7 36.7 0.0
2010-Feb-25 Thu ### ### ### ### 4,248 0 40.9 40.9 0.0
2010-Feb-24 Wed ### ### ### ### 13,750 0 ### ### 0.0
2010-Feb-23 Tue ### ### ### ### 0 0.0
2010-Feb-22 Mon ### ### ### ### ### ### 0.0
2010-Feb-19 Fri ### ### ### ### 2,170 0 ### ### 0.0
2010-Feb-18 Thu ### ### ### ### ### ### 0.0
2010-Feb-17 Wed ### ### ### ### ### ### 0.0
2010-Feb-16 Tue ### ### ### ### ### ### 0.0
2010-Feb-15 Mon ### ### ### ### ### ### 0.0
2010-Feb-12 Fri ### ### ### ### 0 0.0
2010-Feb-11 Thu ### ### ### ### 0 0.0
2010-Feb-10 Wed ### ### ### ### 0 0.0
2010-Feb-09 Tue ### ### ### ### 0 0.0
2010-Feb-08 Mon ### ### ### ### 1,450 0 71.1 71.1 0.0
2010-Feb-05 Fri 2 2 ### ### 12.4 12.4 0.0
2010-Feb-04 Thu 2 2 2 2 ### ### 0.1
2010-Feb-03 Wed ### ### ### ### 71.3 71.3 0.0
2010-Feb-02 Tue ### ### ### ### 18.8 18.8 0.0
2010-Feb-01 Mon 2 2 ### ### 38.3 38.3 0.0
2010-Jan-29 Fri ### ### ### ### 0 0.0
2010-Jan-28 Thu ### ### ### ### 0 0.0
2010-Jan-27 Wed ### ### ### ### 47.8 47.8 0.0
2010-Jan-25 Mon ### ### ### ### 61.7 61.7 0.0
2010-Jan-22 Fri 2 2 2 2 64.4 64.4 0.1
2010-Jan-21 Thu ### ### ### ### 0 0.0
2010-Jan-20 Wed ### ### ### ### ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 750 0 ### ### 0.0
2010-Jan-18 Mon ### ### ### ### 0 0.0
2010-Jan-15 Fri ### ### ### ### 3,042 0 ### ### 0.0
2010-Jan-14 Thu ### ### ### ### ### ### 0.0
2010-Jan-13 Wed ### ### ### ### 0 0.0
2010-Jan-12 Tue ### ### ### ### ### ### 0.0
2010-Jan-11 Mon 2 2 2 2 0 0.1
2010-Jan-08 Fri 2 2 2 2 ### ### 0.1
2010-Jan-07 Thu ### ### ### ### 50 0 ### ### 0.0
2010-Jan-06 Wed ### ### ### ### 65.6 65.6 0.0
2010-Jan-05 Tue ### ### ### ### 6,950 0 85.2 85.2 0.0
2010-Jan-04 Mon ### ### ### ### 65.4 65.4 0.0
2009-Dec-31 Thu ### ### ### ### 0 0.0
2009-Dec-30 Wed ### ### ### ### 0 0.0
2009-Dec-29 Tue ### ### ### ### 0 0.0
2009-Dec-24 Thu ### ### ### ### 0 0.0
2009-Dec-23 Wed ### ### ### ### 62.4 62.4 0.0
2009-Dec-22 Tue 2 ### 2 ### 86.2 86.2 0.0
2009-Dec-21 Mon ### 2 ### 2 ### ### 0.1
2009-Dec-18 Fri 2 ### 2 2 ### ### 0.1
2009-Dec-17 Thu ### ### ### ### ### ### 0.0
2009-Dec-16 Wed ### 2 ### 2 3,250 3,250 75.6 75.6 0.1
2009-Dec-15 Tue 2 2 2 2 0 0.1
2009-Dec-14 Mon ### 2 ### 2 ### ### 0.1
2009-Dec-11 Fri 2 2 2 2 4,278 8,556 ### ### 0.1
2009-Dec-10 Thu ### ### ### ### 31.8 31.8 0.0
2009-Dec-09 Wed 1.955 1.955 ### ### 3,289 ### ### ### 0.0
2009-Dec-08 Tue 1.955 1.955 1.955 1.955 0 ###
2009-Dec-07 Mon ### ### ### 1.955 5,379 0 44.3 44.3 ###
2009-Dec-04 Fri ### ### ### ### 0 0.0
2009-Dec-03 Thu ### ### ### ### ### ### 0.0
2009-Dec-02 Wed 2 2 2 2 69.2 69.2 0.1
2009-Dec-01 Tue 2 2 2 2 ### ### 0.1
2009-Nov-30 Mon ### ### ### ### ### ### 0.0
2009-Nov-27 Fri ### ### ### ### 79.7 79.7 0.0
2009-Nov-26 Thu 2 2 ### ### ### ### 0.0
2009-Nov-25 Wed ### ### ### ### 0 0.0
2009-Nov-24 Tue ### ### ### ### 78.5 78.5 0.0
2009-Nov-23 Mon 2 2 ### ### 7,726 7,726 ### ### 0.0
2009-Nov-20 Fri 2 2 2 2 71.2 71.2 0.1
2009-Nov-19 Thu 2 2 ### ### 820 820 29.5 29.5 0.0
2009-Nov-18 Wed 2 2 2 2 ### ### 0.1
2009-Nov-17 Tue 2 2 2 2 79.8 79.8 0.1
2009-Nov-16 Mon 2 2 2 2 ### ### 0.1
2009-Nov-13 Fri 2 2 2 2 0 0.1
2009-Nov-12 Thu 2 2 2 2 10,375 20,750 74.2 74.2 0.1
2009-Nov-11 Wed ### ### ### ### 2,025 0 68.9 68.9 0.0
2009-Nov-10 Tue ### 2 ### 2 13,620 13,620 83.9 83.9 0.1
2009-Nov-09 Mon 2 2 2 2 60.0 60.0 0.1
2009-Nov-06 Fri 2 2 2 2 0 0.1
2009-Nov-05 Thu 2 2 2 2 0 0.1
2009-Nov-04 Wed 2 2 2 2 187 374 73.1 73.1 0.1
2009-Nov-03 Tue 2 2 2 2 0 0.1
2009-Nov-02 Mon 2 2 2 2 ### ### 0.1
2009-Oct-30 Fri 2 2 2 2 143 286 ### ### 0.1
2009-Oct-29 Thu 2 ### 2 ### 87.0 87.0 0.0
2009-Oct-28 Wed ### ### ### ### 27.9 27.9 0.0
2009-Oct-27 Tue ### ### ### ### 572 0 81.6 81.6 0.0
2009-Oct-26 Mon ### ### ### ### 0 0.0
2009-Oct-23 Fri ### ### ### ### 70.6 70.6 0.0
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 686 0 ### ### 0.0
2009-Oct-20 Tue ### ### ### ### 0 0.0
2009-Oct-19 Mon ### ### ### ### 0 0.0
2009-Oct-16 Fri ### ### ### ### 1,659 0 ### ### 0.0
2009-Oct-15 Thu ### ### ### ### 0 0.0
2009-Oct-14 Wed ### ### ### ### 343 0 60.5 60.5 0.0
2009-Oct-13 Tue ### ### ### ### 66.3 66.3 0.0
2009-Oct-12 Mon ### ### ### ### ### ### 0.0
2009-Oct-09 Fri ### ### ### ### 9,775 0 ### ### 0.0
2009-Oct-07 Wed ### ### ### ### 0 0.0
2009-Oct-06 Tue ### ### ### ### 3,572 0 74.7 74.7 0.0
2009-Oct-05 Mon ### ### ### ### 1 0 72.9 72.9 0.0
2009-Oct-02 Fri ### ### ### ### 0 0.0
2009-Oct-01 Thu ### ### ### ### 187 0 70.3 70.3 0.0
2009-Sep-30 Wed ### ### ### ### 68.2 68.2 0.0
2009-Sep-29 Tue 2 2 1.89 ### 2,372 ### ### ### 0.0
2009-Sep-28 Mon ### ### ### ### ### ### 0.0
2009-Sep-25 Fri 1.85 ### 1.85 ### ### ### 0.0
2009-Sep-24 Thu ### ### ### ### 0 0.0
2009-Sep-23 Wed ### ### 1.83 ### ### ### 0.0
2009-Sep-22 Tue ### ### ### ### ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 0 0.0
2009-Sep-18 Fri ### ### ### ### 0 0.0
2009-Sep-17 Thu ### ### ### ### ### ### 0.0
2009-Sep-16 Wed ### ### ### ### ### ### 0.0
2009-Sep-15 Tue 1.88 ### 1.88 ### 2,224 ### ### ### 0.0
2009-Sep-14 Mon 1.81 1.81 1.81 1.81 ### ### ###
2009-Sep-11 Fri 1.75 1.75 1.75 1.75 156 273 65.9 65.9 0.1
2009-Sep-10 Thu 1.71 1.71 1.71 1.71 ### ### 0.1
2009-Sep-09 Wed 1.84 1.84 1.7 1.7 ### ### ###
2009-Sep-08 Tue 1.85 1.85 1.85 1.85 61.4 61.4 0.1
2009-Sep-07 Mon 1.84 ### 1.83 1.83 20,953 19,171 32.5 32.5 ###
2009-Sep-04 Fri 1.85 1.85 1.85 1.85 68.7 68.7 0.1
2009-Sep-03 Thu 1.84 1.84 1.84 1.84 0 ###
2009-Sep-02 Wed 1.84 1.84 1.84 1.84 0 ###
2009-Sep-01 Tue 1.84 1.84 1.84 1.84 0 ###
2009-Aug-31 Mon 1.84 1.84 1.84 1.84 786 1,446 72.3 72.3 ###
2009-Aug-28 Fri 1.84 1.84 1.84 1.84 0 ###
2009-Aug-27 Thu 1.84 1.84 1.84 1.84 0 ###
2009-Aug-26 Wed 1.85 1.85 1.84 1.84 ### ### ###
2009-Aug-25 Tue 1.85 ### 1.85 ### 2,847 ### ### ### 0.0
2009-Aug-24 Mon 1.85 1.85 1.85 1.85 3,625 ### 66.0 66.0 0.1
2009-Aug-21 Fri 1.88 1.88 1.88 1.88 81.3 81.3 0.1
2009-Aug-20 Thu 1.8 1.8 1.8 1.8 0 0.1
2009-Aug-19 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2009-Aug-18 Tue 1.78 1.78 1.78 1.78 0 0.1
2009-Aug-17 Mon ### ### 1.78 1.78 8,170 7,271 ### ### 0.1
2009-Aug-14 Fri 1.83 ### 1.83 ### 2,486 2,274 ### ### 0.0
2009-Aug-13 Thu 1.83 1.83 1.83 1.83 60.0 60.0 ###
2009-Aug-12 Wed ### ### 1.81 1.83 16,684 ### 10.3 10.3 ###
2009-Aug-11 Tue 1.82 1.82 1.82 1.82 0 ###
2009-Aug-10 Mon 1.81 1.85 1.81 1.82 73.6 73.6 ###
2009-Aug-07 Fri 1.85 1.85 1.85 1.85 0 0.1
2009-Aug-06 Thu 1.85 1.85 1.85 1.85 0 0.1
2009-Aug-05 Wed 1.85 1.85 1.85 1.85 0 0.1
2009-Aug-04 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
2009-Aug-03 Mon 1.77 1.77 1.77 1.77 0 ###
2009-Jul-31 Fri 1.77 1.77 1.77 1.77 0 ###
2009-Jul-30 Thu 1.77 1.77 1.77 1.77 ### ### ###
2009-Jul-29 Wed 1.85 1.85 1.85 1.85 50 ### ### ### 0.1
2009-Jul-28 Tue 1.77 1.77 1.77 1.77 0 ###
2009-Jul-27 Mon 1.77 1.77 1.77 1.77 50 88 ### ### ###
2009-Jul-24 Fri 1.76 1.76 1.76 1.76 70.6 70.6 0.1
2009-Jul-23 Thu ### ### ### ### 474 0 ### ### 0.0
2009-Jul-22 Wed 1.76 1.76 1.76 1.76 250 440 ### ### 0.1
2009-Jul-21 Tue 1.72 1.72 1.72 1.72 286 ### 71.6 71.6 0.1
2009-Jul-20 Mon 1.76 1.76 1.76 1.76 0 0.1
2009-Jul-17 Fri 1.77 1.77 1.76 1.76 ### ### 0.1
2009-Jul-16 Thu 1.77 1.77 1.77 1.77 71.4 71.4 ###
2009-Jul-15 Wed 1.77 1.77 1.77 1.77 5,572 ### 62.4 62.4 ###
2009-Jul-14 Tue 1.77 1.77 1.77 1.77 950 1,681 64.7 64.7 ###
2009-Jul-13 Mon 1.77 1.77 1.77 1.77 81.4 81.4 ###
2009-Jul-10 Fri 1.77 1.77 1.77 1.77 0 ###
2009-Jul-09 Thu 1.77 1.77 1.77 1.77 0 ###
2009-Jul-08 Wed 1.77 1.77 1.77 1.77 ### ### ###
2009-Jul-07 Tue 1.76 1.76 1.76 1.76 0 0.1
2009-Jul-06 Mon 1.76 1.76 1.76 1.76 5,781 10,174 ### ### 0.1
2009-Jul-03 Fri 1.76 1.76 1.76 1.76 66.4 66.4 0.1
2009-Jul-02 Thu 1.75 1.75 1.75 1.75 3,250 5,687 ### ### 0.1
2009-Jul-01 Wed 1.75 1.75 1.75 1.75 2,288 ### 71.7 71.7 0.1
2009-Jun-30 Tue 1.85 1.85 1.85 1.85 70.2 70.2 0.1
2009-Jun-29 Mon 1.76 1.85 1.76 1.85 3,688 6,656 ### ### 0.1
2009-Jun-26 Fri 1.85 1.85 1.85 1.85 0 0.1
2009-Jun-25 Thu 1.85 1.85 1.85 1.85 67.5 67.5 0.1
2009-Jun-24 Wed ### ### ### ### 0 0.0
2009-Jun-23 Tue ### ### ### ### ### ### 0.0
2009-Jun-22 Mon 2 2 2 2 0 0.1
2009-Jun-19 Fri 1.86 2 1.86 2 5,042 ### ### ### 0.1
2009-Jun-18 Thu 1.85 1.85 1.85 1.85 0 0.1
2009-Jun-17 Wed 1.85 1.85 1.85 1.85 0 0.1
2009-Jun-16 Tue 1.85 1.85 1.85 1.85 0 0.1
2009-Jun-15 Mon 1.85 1.85 1.85 1.85 74.1 74.1 0.1
2009-Jun-12 Fri ### ### 1.85 1.85 18.6 18.6 0.1
2009-Jun-11 Thu 1.85 ### 1.85 ### 3,120 2,886 ### ### 0.0
2009-Jun-10 Wed ### ### ### ### ### ### 0.0
2009-Jun-09 Tue ### ### ### ### 24.0 24.0 0.0
2009-Jun-05 Fri ### ### ### ### 4,785 0 82.6 82.6 0.0
2009-Jun-04 Thu ### ### ### ### 0 0.0
2009-Jun-03 Wed ### ### ### ### 0 0.0
2009-Jun-02 Tue ### ### ### ### 66.2 66.2 0.0
2009-Jun-01 Mon ### ### ### ### 50 0 61.6 61.6 0.0
2009-May-29 Fri ### ### ### ### 0 0.0
2009-May-28 Thu ### ### ### ### 0 0.0
2009-May-27 Wed ### ### ### ### 5,150 0 ### ### 0.0
2009-May-26 Tue ### ### ### ### 70.3 70.3 0.0
2009-May-25 Mon ### ### ### ### 0 0.0
2009-May-22 Fri ### ### ### ### 2,175 0 79.7 79.7 0.0
2009-May-21 Thu ### ### ### ### 0 0.0
2009-May-20 Wed ### ### ### ### 0 0.0
2009-May-19 Tue 2 ### 2 ### 76.9 76.9 0.0
2009-May-18 Mon ### ### ### ### 0 0.0
2009-May-15 Fri ### ### ### ### 0 0.0
2009-May-14 Thu ### ### ### ### 81.3 81.3 0.0
2009-May-13 Wed ### ### ### ### 0 0.0
2009-May-12 Tue ### ### ### ### ### ### 0.0
2009-May-11 Mon 2 2 2 2 0 0.1
2009-May-08 Fri ### 2 ### 2 5,050 5,050 75.3 75.3 0.1
2009-May-07 Thu ### ### ### ### 0 0.0
2009-May-06 Wed ### ### ### ### 480 0 ### ### 0.0
2009-May-05 Tue ### ### ### ### ### ### 0.0
2009-May-04 Mon 2 2 2 2 ### ### 0.1
2009-May-01 Fri 2 2 2 2 0 0.1
2009-Apr-30 Thu 2 2 ### 2 ### ### 0.1
2009-Apr-29 Wed 1.81 1.81 1.81 1.81 0 ###
2009-Apr-28 Tue 1.81 1.81 1.81 1.81 0 ###
2009-Apr-27 Mon 1.81 1.81 1.81 1.81 ### ### ###
2009-Apr-24 Fri 1.81 1.81 1.81 1.81 0 ###
2009-Apr-23 Thu 1.81 1.81 1.81 1.81 0 ###
2009-Apr-22 Wed ### ### 1.81 1.81 1,450 ### ### ### ###
2009-Apr-21 Tue ### ### ### ### 74.0 74.0 0.0
2009-Apr-20 Mon ### ### ### ### 74.2 74.2 0.0
2009-Apr-17 Fri ### ### ### ### 2,243 0 69.5 69.5 0.0
2009-Apr-16 Thu ### ### ### ### 65.3 65.3 0.0
2009-Apr-15 Wed ### ### ### ### 65.2 65.2 0.0
2009-Apr-14 Tue ### ### ### ### 0 0.0
2009-Apr-09 Thu ### ### ### ### 0 0.0
2009-Apr-08 Wed ### ### ### ### 858 0 79.6 79.6 0.0
2009-Apr-07 Tue ### ### ### ### 0 0.0
2009-Apr-06 Mon ### ### ### ### 19.7 19.7 0.0
2009-Apr-03 Fri ### ### ### ### 0 0.0
2009-Apr-02 Thu ### ### ### ### 0 0.0
2009-Apr-01 Wed ### ### ### ### 0 0.0
2009-Mar-31 Tue ### ### ### ### 0 0.0
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri 1.85 1.85 1.85 1.85 ### ### 0.1
2009-Mar-26 Thu ### ### ### ### 61.9 61.9 0.0
2009-Mar-25 Wed 1.87 1.87 1.87 1.87 655 1,224 ### ### ###
2009-Mar-24 Tue 1.73 1.73 1.73 1.73 0 ###
2009-Mar-23 Mon 1.73 1.73 1.73 1.73 0 ###
2009-Mar-20 Fri 1.73 1.73 1.73 1.73 ### ### ###
2009-Mar-19 Thu 1.72 1.75 1.72 1.75 76.4 76.4 0.1
2009-Mar-18 Wed ### ### ### ### 0 0.0
2009-Mar-17 Tue 1.72 1.72 1.7 ### 1,650 2,821 21.3 21.3 0.0
2009-Mar-16 Mon ### ### ### ### 0 0.0
2009-Mar-13 Fri ### ### ### ### 958 0 ### ### 0.0
2009-Mar-12 Thu ### ### ### ### 286 0 ### ### 0.0
2009-Mar-11 Wed ### ### ### ### 572 0 ### ### 0.0
2009-Mar-10 Tue 1.77 1.77 1.7 1.7 ### ### ###
2009-Mar-09 Mon 1.76 1.77 1.76 1.77 1,952 3,445 77.4 77.4 ###
2009-Mar-06 Fri 1.76 1.76 1.76 1.76 0 0.1
2009-Mar-05 Thu 1.76 1.76 1.76 1.76 73.5 73.5 0.1
2009-Mar-04 Wed 1.8 1.8 1.8 1.8 0 0.1
2009-Mar-03 Tue 1.8 1.8 1.8 1.8 1,682 3,027 74.5 74.5 0.1
2009-Mar-02 Mon 1.81 1.81 1.8 1.8 ### ### 0.1
2009-Feb-27 Fri 1.85 1.85 1.85 1.85 0 0.1
2009-Feb-26 Thu 1.85 1.85 1.85 1.85 ### ### 0.1
2009-Feb-25 Wed ### ### ### ### 0 0.0
2009-Feb-24 Tue ### ### ### ### 0 0.0
2009-Feb-23 Mon ### ### ### ### 79.0 79.0 0.0
2009-Feb-20 Fri 1.81 1.81 1.81 1.81 0 ###
2009-Feb-19 Thu 1.81 1.81 1.81 1.81 0 ###
2009-Feb-18 Wed 1.81 1.81 1.81 1.81 0 ###
2009-Feb-17 Tue 1.81 1.81 1.81 1.81 0 ###
2009-Feb-16 Mon 1.81 1.81 1.81 1.81 356 644 ### ### ###
2009-Feb-13 Fri 1.81 1.81 1.81 1.81 0 ###
2009-Feb-12 Thu 1.81 1.81 1.81 1.81 0 ###
2009-Feb-11 Wed 1.81 1.81 1.81 1.81 67.0 67.0 ###
2009-Feb-10 Tue ### ### 1.81 1.81 12.2 12.2 ###
2009-Feb-09 Mon 1.82 1.82 1.82 1.82 321 584 72.0 72.0 ###
2009-Feb-06 Fri ### ### ### ### 0 0.0
2009-Feb-05 Thu ### ### ### ### 0 0.0
2009-Feb-04 Wed ### ### ### ### 0 0.0
2009-Feb-03 Tue ### ### ### ### ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 3,250 0 72.2 72.2 0.0
2009-Jan-30 Fri ### ### ### ### 350 0 66.9 66.9 0.0
2009-Jan-29 Thu ### ### ### ### 0 0.0
2009-Jan-28 Wed ### ### ### ### 0 0.0
2009-Jan-27 Tue ### ### ### ### 0 0.0
2009-Jan-23 Fri ### ### ### ### 0 0.0
2009-Jan-22 Thu ### ### ### ### ### ### 0.0
2009-Jan-21 Wed ### ### ### ### 0 0.0
2009-Jan-20 Tue ### ### ### ### 0 0.0
2009-Jan-19 Mon ### ### ### ### 0 0.0
2009-Jan-16 Fri ### ### ### ### 72.2 72.2 0.0
2009-Jan-15 Thu ### ### ### ### 81.0 81.0 0.0
2009-Jan-14 Wed ### ### ### ### 0 0.0
2009-Jan-13 Tue ### ### ### ### 31.6 31.6 0.0
2009-Jan-12 Mon ### ### ### ### 0 0.0
2009-Jan-09 Fri ### ### ### ### 0 0.0
2009-Jan-08 Thu ### ### ### ### 0 0.0
2009-Jan-07 Wed ### ### ### ### 64.8 64.8 0.0
2009-Jan-06 Tue 1.88 1.88 1.88 1.88 0 0.1
2009-Jan-05 Mon 1.88 1.88 1.88 1.88 0 0.1
2009-Jan-02 Fri ### ### 1.88 1.88 2,650 ### 11.8 11.8 0.1
2008-Dec-31 Wed ### ### ### ### 0 0.0
2008-Dec-30 Tue ### ### ### ### 0 0.0
2008-Dec-29 Mon ### ### ### ### 67.6 67.6 0.0
2008-Dec-24 Wed ### ### ### ### 0 0.0
2008-Dec-23 Tue ### ### ### ### ### ### 0.0
2008-Dec-22 Mon 2 2 2 2 0 0.1
2008-Dec-19 Fri ### 2 ### 2 88.3 88.3 0.1
2008-Dec-18 Thu ### ### ### ### 23,845 0 24.2 24.2 0.0
2008-Dec-17 Wed ### ### ### ### 1,143 0 ### ### 0.0
2008-Dec-16 Tue ### ### ### ### 76.7 76.7 0.0
2008-Dec-15 Mon ### ### ### ### 68.2 68.2 0.0
2008-Dec-12 Fri 1.85 1.85 1.85 1.85 ### ### 0.1
2008-Dec-11 Thu ### ### 1.85 1.85 ### ### 0.1
2008-Dec-10 Wed ### ### ### ### 20,970 0 66.9 66.9 0.0
2008-Dec-09 Tue ### ### ### ### 1,385 0 76.3 76.3 0.0
2008-Dec-08 Mon ### ### ### ### 11,370 0 ### ### 0.0
2008-Dec-05 Fri ### ### ### ### 0 0.0
2008-Dec-04 Thu ### ### ### ### ### ### 0.0
2008-Dec-03 Wed ### ### ### ### 2,273 0 ### ### 0.0
2008-Dec-02 Tue ### ### ### ### 0 0.0
2008-Dec-01 Mon ### ### ### ### 0 0.0
2008-Nov-28 Fri ### ### ### ### 6,585 0 66.2 66.2 0.0
2008-Nov-27 Thu ### ### ### ### 0 0.0
2008-Nov-26 Wed ### ### ### ### ### ### 0.0
2008-Nov-25 Tue ### ### ### ### 3,450 0 88.7 88.7 0.0
2008-Nov-24 Mon ### ### ### ### 0 0.0
2008-Nov-21 Fri ### ### ### ### 29.4 29.4 0.0
2008-Nov-20 Thu 2.2 2.2 ### ### 1,450 ### ### ### 0.0
2008-Nov-19 Wed 2.2 2.2 2.2 2.2 0 0.2
2008-Nov-18 Tue 2.2 2.2 2.2 2.2 0 0.2
2008-Nov-17 Mon 2.2 2.2 2.2 2.2 82.1 82.1 0.2
2008-Nov-14 Fri ### ### ### ### 572 0 ### ### 0.0
2008-Nov-13 Thu 2 2 2 2 0 0.1
2008-Nov-12 Wed 2 2 2 2 0 0.1
2008-Nov-11 Tue 2 2 2 2 0 0.1
2008-Nov-10 Mon 2 2 2 2 ### ### 0.1
2008-Nov-07 Fri ### ### ### ### 70.9 70.9 0.0
2008-Nov-06 Thu ### ### ### ### 0 0.0
2008-Nov-05 Wed ### ### ### ### 0 0.0
2008-Nov-04 Tue ### ### ### ### 0 0.0
2008-Nov-03 Mon ### ### ### ### 0 0.0
2008-Oct-31 Fri ### ### ### ### 0 0.0
2008-Oct-30 Thu ### ### ### ### 0 0.0
2008-Oct-29 Wed ### ### ### ### ### ### 0.0
2008-Oct-28 Tue ### ### ### ### 78.3 78.3 0.0
2008-Oct-27 Mon 2.2 2.2 2.2 2.2 83.1 83.1 0.2
2008-Oct-24 Fri 2.2 2.2 2.2 2.2 4,250 9,350 ### ### 0.2
2008-Oct-23 Thu 2.28 2.28 2.28 2.28 250 570 ### ### 0.2
2008-Oct-22 Wed ### ### ### ### 0 0.0
2008-Oct-21 Tue ### ### ### ### 0 0.0
2008-Oct-20 Mon ### ### ### ### ### ### 0.0
2008-Oct-17 Fri ### ### ### ### ### ### 0.0
2008-Oct-16 Thu ### ### ### ### 80,286 0 ### ### 0.0
2008-Oct-15 Wed 2.25 2.25 2.25 2.25 0 ###
2008-Oct-14 Tue 2.25 2.25 2.25 2.25 ### ### ###
2008-Oct-13 Mon 2.2 2.2 ### ### 12.4 12.4 0.0
2008-Oct-10 Fri ### 2.25 ### 2.25 ### ### ###
2008-Oct-09 Thu 2.5 2.5 2.5 2.5 0 0.2
2008-Oct-08 Wed 2.5 2.5 2.5 2.5 0 0.2
2008-Oct-07 Tue 2.5 2.5 2.5 2.5 0 0.2
2008-Oct-06 Mon 2.5 2.5 2.5 2.5 0 0.2
2008-Oct-03 Fri 2.5 2.5 2.5 2.5 0 0.2
2008-Oct-02 Thu 2.5 2.5 2.5 2.5 0 0.2
2008-Oct-01 Wed 2.5 2.5 2.5 2.5 6,870 17,175 73.5 73.5 0.2
2008-Sep-30 Tue 2.5 2.5 2.5 2.5 0 0.2
2008-Sep-29 Mon 2.5 2.5 2.5 2.5 0 0.2
2008-Sep-26 Fri 2.5 2.5 2.5 2.5 0 0.2
2008-Sep-25 Thu 2.5 2.5 2.5 2.5 0 0.2
2008-Sep-24 Wed 2.5 2.5 2.5 2.5 0 0.2
2008-Sep-23 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2008-Sep-22 Mon 2.5 2.5 2.5 2.5 2,025 ### ### ### 0.2
2008-Sep-19 Fri 2.5 2.5 2.5 2.5 50 125 58.8 58.8 0.2
2008-Sep-18 Thu 2.25 2.25 2.25 2.25 2,075 ### ### ### ###
2008-Sep-17 Wed 2.55 2.55 2.54 2.54 6,981 ### ### ### ###
2008-Sep-16 Tue 2.55 2.55 2.55 2.55 0 0.2
2008-Sep-15 Mon 2.55 2.55 2.55 2.55 0 0.2
2008-Sep-12 Fri 2.55 2.55 2.55 2.55 11,650 ### ### ### 0.2
2008-Sep-11 Thu 2.55 2.55 2.55 2.55 80.7 80.7 0.2
2008-Sep-10 Wed 2.57 2.57 2.55 2.55 1,750 4,479 ### ### 0.2
2008-Sep-09 Tue 2.57 2.57 2.57 2.57 270 ### ### ### ###
2008-Sep-08 Mon 2.55 2.55 2.55 2.55 62.2 62.2 0.2
2008-Sep-05 Fri 2.5 2.5 2.5 2.5 0 0.2
2008-Sep-04 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2008-Sep-03 Wed 2.55 2.55 2.55 2.55 0 0.2
2008-Sep-02 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
2008-Sep-01 Mon 2.55 2.55 2.55 2.55 67.5 67.5 0.2
2008-Aug-29 Fri 2.55 2.55 2.55 2.55 0 0.2
2008-Aug-28 Thu 2.55 2.55 2.55 2.55 0 0.2
2008-Aug-27 Wed ### ### 2.55 2.55 1,858 ### 19.5 19.5 0.2
2008-Aug-26 Tue 2.5 2.5 2.5 2.5 0 0.2
2008-Aug-25 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2008-Aug-22 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2008-Aug-21 Thu 2.72 2.72 2.5 2.5 200,072 522,187 4.3 4.3 0.2
2008-Aug-20 Wed ### ### ### ### 0 0.0
2008-Aug-19 Tue ### ### ### ### 0 0.0
2008-Aug-18 Mon ### ### ### ### 0 0.0
2008-Aug-15 Fri ### ### ### ### 0 0.0
2008-Aug-14 Thu ### ### ### ### ### ### 0.0
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue ### ### ### ### 73.8 73.8 0.0
2008-Aug-11 Mon ### ### ### ### 0 0.0
2008-Aug-08 Fri ### ### ### ### ### ### 0.0
2008-Aug-07 Thu ### ### ### ### 0 0.0
2008-Aug-06 Wed ### ### ### ### 322 0 ### ### 0.0
2008-Aug-05 Tue 0 0 0 0 0 0.0
2008-Aug-04 Mon 0 0 0 0 0 0.0
2008-Aug-01 Fri 0 0 0 0 0 0.0
2008-Jul-31 Thu ### 2.5 ### 2.5 2,243 ### ### ### 0.2
2008-Jul-30 Wed ### ### ### ### ### ### 0.0
2008-Jul-29 Tue 0 0 0 0 0 0.0
2008-Jul-28 Mon 0 0 0 0 0 0.0
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed 2.25 ### 2.25 ### 86.5 86.5 0.0
2008-Jul-22 Tue 2 2 2 2 86 172 ### ### 0.1
2008-Jul-21 Mon 2 2 2 2 ### ### 0.1
2008-Jul-18 Fri 2 2 2 2 ### ### 0.1
2008-Jul-17 Thu 2 2 2 2 686 1,372 69.9 69.9 0.1
2008-Jul-16 Wed ### ### 2 2 ### ### 0.1
2008-Jul-15 Tue 0 0 0 0 0 0.0
2008-Jul-14 Mon ### ### ### ### 78.0 78.0 0.0
2008-Jul-11 Fri ### ### ### ### 1,250 0 65.3 65.3 0.0
2008-Jul-10 Thu ### ### ### ### 229 0 73.4 73.4 0.0
2008-Jul-09 Wed 2.25 2.25 ### ### ### ### 0.0
2008-Jul-08 Tue 0 0 0 0 0 0.0
2008-Jul-07 Mon 0 0 0 0 0 0.0
2008-Jul-04 Fri ### ### ### ### 3,250 0 66.6 66.6 0.0
2008-Jul-03 Thu 0 0 0 0 0 0.0
2008-Jul-02 Wed ### ### ### ### 0 0.0
2008-Jul-01 Tue ### ### ### ### 6,150 0 27.9 27.9 0.0
2008-Jun-30 Mon 2.25 ### 2.25 ### 47,384 ### 79.7 79.7 0.0
2008-Jun-27 Fri ### ### ### ### 2,878 0 ### ### 0.0
2008-Jun-26 Thu ### ### ### ### 63.9 63.9 0.0
2008-Jun-25 Wed 2.49 2.49 2.49 2.49 0 0.2
2008-Jun-24 Tue 2.49 2.49 2.49 2.49 0 0.2
2008-Jun-23 Mon 2.41 2.49 2.4 2.49 ### ### 0.2
2008-Jun-20 Fri 2.5 2.51 2.5 2.5 72.4 72.4 0.2
2008-Jun-19 Thu ### ### 2.5 2.5 3,250 ### ### ### 0.2
2008-Jun-18 Wed ### 2.75 ### ### ### ### 0.0
2008-Jun-17 Tue 2.51 ### 2.51 ### 2,686 3,370 ### ### 0.0
2008-Jun-16 Mon 2.75 2.75 ### ### 6,750 9,281 ### ### 0.0
2008-Jun-13 Fri 2.75 2.75 2.75 2.75 0 ###
2008-Jun-12 Thu 2.75 2.75 2.75 2.75 ### ### ###
2008-Jun-11 Wed 2.85 2.85 2.85 2.85 350 ### ### ### ###
2008-Jun-10 Tue 2.88 ### 2.88 2.88 77.9 77.9 0.2
2008-Jun-06 Fri ### ### ### ### 0 0.0
2008-Jun-05 Thu ### ### ### ### 0 0.0
2008-Jun-04 Wed ### ### ### ### ### ### 0.0
2008-Jun-03 Tue ### ### ### ### 0 0.0
2008-Jun-02 Mon ### ### ### ### 1,286 0 ### ### 0.0
2008-May-30 Fri ### ### ### ### 0 0.0
2008-May-29 Thu ### ### ### ### 0 0.0
2008-May-28 Wed ### ### ### ### 75.8 75.8 0.0
2008-May-27 Tue ### ### ### ### 729 0 ### ### 0.0
2008-May-26 Mon ### ### ### ### 1,246 0 ### ### 0.0
2008-May-23 Fri ### ### ### ### 12,452 0 21.9 21.9 0.0
2008-May-22 Thu ### ### ### ### 0 0.0
2008-May-21 Wed ### ### ### ### 0 0.0
2008-May-20 Tue ### ### ### ### 572 0 ### ### 0.0
2008-May-19 Mon ### 3 ### ### ### ### 0.0
2008-May-16 Fri 3 ### 3 ### 5,550 8,325 ### ### 0.0
2008-May-15 Thu ### ### ### ### 0 0.0
2008-May-14 Wed ### ### ### ### 0 0.0
2008-May-13 Tue ### ### ### ### 0 0.0
2008-May-12 Mon ### ### ### ### 727 0 68.4 68.4 0.0
2008-May-09 Fri ### ### ### ### 1,148 0 64.2 64.2 0.0
2008-May-08 Thu 3 3 3 3 62.5 62.5 0.2
2008-May-07 Wed ### ### ### ### 0 0.0
2008-May-06 Tue ### ### ### ### 7,181 0 ### ### 0.0
2008-May-05 Mon ### ### ### ### ### ### 0.0
2008-May-02 Fri ### ### ### ### 0 0.0
2008-May-01 Thu ### ### ### ### 0 0.0
2008-Apr-30 Wed ### ### ### ### 0 0.0
2008-Apr-29 Tue ### ### ### ### 3,241 0 30.1 30.1 0.0
2008-Apr-28 Mon ### ### ### ### 0 0.0
2008-Apr-24 Thu ### ### ### ### 1,551 0 71.9 71.9 0.0
2008-Apr-23 Wed ### ### ### ### 0 0.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 729 0 66.6 66.6 0.0
2008-Apr-18 Fri ### ### ### ### 0 0.0
2008-Apr-17 Thu ### ### ### ### 0 0.0
2008-Apr-16 Wed ### ### ### ### ### ### 0.0
2008-Apr-15 Tue 3 3 3 3 0 0.2
2008-Apr-14 Mon 3 3 3 3 286 858 74.8 74.8 0.2
2008-Apr-11 Fri 3 3 3 3 0 0.2
2008-Apr-10 Thu 3 3 3 3 0 0.2
2008-Apr-09 Wed ### 3 ### 3 ### ### 0.2
2008-Apr-08 Tue ### ### ### ### ### ### 0.0
2008-Apr-07 Mon ### ### ### ### 68.4 68.4 0.0
2008-Apr-04 Fri ### ### ### ### 61.1 61.1 0.0
2008-Apr-03 Thu ### ### ### ### ### ### 0.0
2008-Apr-02 Wed ### ### ### ### ### ### 0.0
2008-Apr-01 Tue ### ### ### ### ### ### 0.0
2008-Mar-31 Mon 2.83 3 2.83 3 ### ### 0.2
2008-Mar-28 Fri 2.85 2.85 2.85 2.85 0 ###
2008-Mar-27 Thu ### ### 2.85 2.85 18.7 18.7 ###
2008-Mar-26 Wed 2.85 2.85 2.85 2.85 1,875 5,343 61.5 61.5 ###
2008-Mar-25 Tue ### ### 2.8 2.85 4,972 ### 23.4 23.4 ###
2008-Mar-20 Thu 2.85 2.85 2.85 2.85 26 74 73.5 73.5 ###
2008-Mar-19 Wed 2.85 2.85 2.85 2.85 69.1 69.1 ###
2008-Mar-18 Tue ### ### 3 3 ### ### 0.2
2008-Mar-17 Mon ### ### ### ### 87.5 87.5 0.0
2008-Mar-14 Fri ### ### ### ### 0 0.0
2008-Mar-13 Thu ### ### ### ### 0 0.0
2008-Mar-12 Wed 3 ### 3 ### 83.1 83.1 0.0
2008-Mar-11 Tue 3 ### 3 3 4,025 ### 76.9 76.9 0.2
2008-Mar-10 Mon 3 ### 3 ### 86.5 86.5 0.0
2008-Mar-07 Fri 3 3 3 3 76.3 76.3 0.2
2008-Mar-06 Thu 3 3 3 3 ### ### 0.2
2008-Mar-05 Wed ### ### ### ### 0 0.0
2008-Mar-04 Tue ### ### ### ### ### ### 0.0
2008-Mar-03 Mon 3 3 3 3 0 0.2
2008-Feb-29 Fri 3 3 3 3 4,243 12,729 ### ### 0.2
2008-Feb-28 Thu 3 3 3 3 70.8 70.8 0.2
2008-Feb-27 Wed 3 3 3 3 0 0.2
2008-Feb-26 Tue ### ### 3 3 13,777 ### ### ### 0.2
2008-Feb-25 Mon ### ### ### ### ### ### 0.0
2008-Feb-22 Fri ### ### ### ### 0 0.0
2008-Feb-21 Thu ### ### ### ### 69.5 69.5 0.0
2008-Feb-20 Wed 3 ### 3 ### ### ### 0.0
2008-Feb-19 Tue ### 3 ### 3 ### ### 0.2
2008-Feb-18 Mon 3 3 3 3 74.6 74.6 0.2
2008-Feb-15 Fri 3 3 3 3 ### ### 0.2
2008-Feb-14 Thu 3 3 3 3 ### ### 0.2
2008-Feb-13 Wed ### ### ### ### 74.0 74.0 0.0
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon 0 0 0 0 0 0.0
2008-Feb-08 Fri ### ### 3 ### 18,659 27,988 65.7 65.7 0.0
2008-Feb-07 Thu ### ### 3 ### 71.9 71.9 0.0
2008-Feb-06 Wed 3 ### 3 ### 82.4 82.4 0.0
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon 3 3 3 3 70.4 70.4 0.2
2008-Feb-01 Fri ### ### ### ### 4,670 0 ### ### 0.0
2008-Jan-31 Thu 3 3 3 3 3,750 11,250 67.6 67.6 0.2
2008-Jan-30 Wed ### ### 3 3 22.4 22.4 0.2
2008-Jan-29 Tue ### ### ### ### 8,675 0 31.8 31.8 0.0
2008-Jan-25 Fri 0 0 0 0 0 0.0
2008-Jan-24 Thu ### ### ### ### ### ### 0.0
2008-Jan-23 Wed ### ### 3 ### 19,684 29,526 73.6 73.6 0.0
2008-Jan-22 Tue ### ### ### ### 45.8 45.8 0.0
2008-Jan-21 Mon 0 0 0 0 0 0.0
2008-Jan-18 Fri ### ### ### ### ### ### 0.0
2008-Jan-17 Thu ### ### ### ### ### ### 0.0
2008-Jan-16 Wed 3.2 3.2 ### ### 4,950 7,920 ### ### 0.0
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon 0 0 0 0 0 0.0
2008-Jan-11 Fri ### ### ### ### ### ### 0.0
2008-Jan-10 Thu 3.48 3.48 3.46 3.46 38.2 38.2 0.2
2008-Jan-09 Wed 0 0 0 0 0 0.0
2008-Jan-08 Tue 3.48 3.55 3.48 3.55 ### ### ###
2008-Jan-07 Mon 3.46 3.46 3.46 3.46 2,451 8,480 77.1 77.1 0.2
2008-Jan-04 Fri 0 0 0 0 0 0.0
2008-Jan-03 Thu 3.5 3.5 3.5 3.5 8,346 ### ### ### 0.3
2008-Jan-02 Wed 0 0 0 0 0 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri 3.5 3.5 3.5 3.5 1,654 5,789 64.1 64.1 0.3
2007-Dec-20 Thu 0 0 0 0 0 0.0
2007-Dec-19 Wed 3.55 3.75 3.55 3.75 12,089 44,124 ### ### 0.3
2007-Dec-18 Tue 0 0 0 0 0 0.0
2007-Dec-17 Mon 3.55 3.55 3.55 3.55 78 276 90.1 90.1 ###
2007-Dec-14 Fri 3.55 3.55 3.55 3.55 4,340 ### ### ### ###
2007-Dec-13 Thu 3.57 ### 3.57 ### 788 ### 87.6 87.6 0.0
2007-Dec-12 Wed 3.57 3.57 3.57 3.57 ### ### 0.3
2007-Dec-11 Tue 3.57 3.57 3.57 3.57 68.4 68.4 0.3
2007-Dec-10 Mon ### ### ### ### ### ### 0.0
2007-Dec-07 Fri 3.57 3.57 3.51 3.51 ### ### ###
2007-Dec-06 Thu 0 0 0 0 0 0.0
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue 3.51 ### 3.45 ### ### ### 0.0
2007-Dec-03 Mon 3.51 3.51 3.51 3.51 2,025 ### 69.9 69.9 ###
2007-Nov-30 Fri 3.55 3.55 3.55 3.55 60.5 60.5 ###
2007-Nov-29 Thu 3.51 ### 3.51 ### 8,786 ### 93.0 93.0 0.0
2007-Nov-28 Wed 0 0 0 0 0 0.0
2007-Nov-27 Tue 3.51 3.51 3.5 3.5 3,724 13,052 ### ### 0.3
2007-Nov-26 Mon 0 0 0 0 0 0.0
2007-Nov-23 Fri 3.5 3.51 3.5 3.51 ### ### ###
2007-Nov-22 Thu 3.51 3.51 3.5 3.5 45.4 45.4 0.3
2007-Nov-21 Wed 3.52 3.52 3.51 3.51 43.3 43.3 ###
2007-Nov-20 Tue 3.51 3.51 3.51 3.51 250 877 ### ### ###
2007-Nov-19 Mon 0 0 0 0 0 0.0
2007-Nov-16 Fri 0 0 0 0 0 0.0
2007-Nov-15 Thu 3.51 3.51 3.51 3.51 250 877 ### ### ###
2007-Nov-14 Wed 3.56 3.56 3.51 3.51 24.1 24.1 ###
2007-Nov-13 Tue 3.51 3.51 3.51 3.51 145 ### 67.6 67.6 ###
2007-Nov-12 Mon 3.51 3.51 3.51 3.51 ### ### ###
2007-Nov-09 Fri 3.55 3.55 3.55 3.55 685 ### 66.8 66.8 ###
2007-Nov-08 Thu 3.55 3.55 3.55 3.55 ### ### ###
2007-Nov-07 Wed 0 0 0 0 0 0.0
2007-Nov-06 Tue 0 0 0 0 0 0.0
2007-Nov-05 Mon ### ### ### ### 250 0 80.6 80.6 0.0
2007-Nov-02 Fri ### ### ### ### 356 0 61.3 61.3 0.0
2007-Nov-01 Thu 3.55 3.55 3.55 3.55 229 ### 58.6 58.6 ###
2007-Oct-31 Wed 3.55 3.55 3.55 3.55 ### ### ###
2007-Oct-30 Tue 3.55 3.55 3.55 3.55 ### ### ###
2007-Oct-29 Mon 0 0 0 0 0 0.0
2007-Oct-26 Fri 3.55 3.55 3.55 3.55 ### ### ###
2007-Oct-25 Thu ### ### 3.55 3.55 ### ### ###
2007-Oct-24 Wed 0 0 0 0 0 0.0
2007-Oct-23 Tue 3.7 3.7 3.7 3.7 60.6 60.6 0.3
2007-Oct-22 Mon 0 0 0 0 0 0.0
2007-Oct-19 Fri 3.55 3.8 3.55 3.8 ### ### ###
2007-Oct-18 Thu 3.55 3.55 3.55 3.55 ### ### ###
2007-Oct-17 Wed 0 0 0 0 0 0.0
2007-Oct-16 Tue 3.56 3.56 3.55 3.55 34.6 34.6 ###
2007-Oct-15 Mon 3.55 3.55 3.55 3.55 429 1,522 ### ### ###
2007-Oct-12 Fri 3.56 3.56 3.55 3.55 ### ### ###
2007-Oct-11 Thu 0 0 0 0 0 0.0
2007-Oct-10 Wed 3.55 3.55 3.55 3.55 ### ### ###
2007-Oct-09 Tue 0 0 0 0 0 0.0
2007-Oct-08 Mon 3.55 3.55 3.55 3.55 67.7 67.7 ###
2007-Oct-05 Fri 0 0 0 0 0 0.0
2007-Oct-04 Thu 3.57 ### 3.57 ### 10,050 ### ### ### 0.0
2007-Oct-03 Wed ### ### 3.56 3.56 ### ### 0.3
2007-Oct-02 Tue ### ### ### ### ### ### 0.0
2007-Oct-01 Mon 0 0 0 0 0 0.0
2007-Sep-28 Fri 3.56 3.56 3.5 3.52 ### ### ###
2007-Sep-27 Thu 3.7 3.7 3.56 3.56 ### ### 0.3
2007-Sep-26 Wed 3.56 3.56 3.56 3.56 ### ### 0.3
2007-Sep-25 Tue 0 0 0 0 0 0.0
2007-Sep-24 Mon 3.59 3.7 3.59 3.7 ### ### 0.3
2007-Sep-21 Fri 3.5 3.55 3.5 3.55 ### ### ###
2007-Sep-20 Thu 3.51 3.51 3.5 3.51 24,643 86,373 ### ### ###
2007-Sep-19 Wed 3.55 3.55 3.5 3.5 ### ### 0.3
2007-Sep-18 Tue 0 0 0 0 0 0.0
2007-Sep-17 Mon 0 0 0 0 0 0.0
2007-Sep-14 Fri 3.47 3.47 3.47 3.47 ### ### 0.2
2007-Sep-13 Thu 0 0 0 0 0 0.0
2007-Sep-12 Wed 3.55 3.55 3.55 3.55 75.5 75.5 ###
2007-Sep-11 Tue 3.55 3.55 3.55 3.55 ### ### ###
2007-Sep-10 Mon 3.5 3.55 3.5 3.55 ### ### ###
2007-Sep-07 Fri 3.55 3.55 3.45 3.45 ### ### ###
2007-Sep-06 Thu 3.45 3.45 3.45 3.45 ### ### ###
2007-Sep-05 Wed 3.73 3.73 3.73 3.73 6,850 25,550 72.1 72.1 ###
2007-Sep-04 Tue 3.73 3.73 3.73 3.73 323 ### 68.0 68.0 ###
2007-Sep-03 Mon ### 3.7 ### 3.7 10,545 ### 77.2 77.2 0.3
2007-Aug-31 Fri ### ### ### ### 54.5 54.5 0.0
2007-Aug-30 Thu 0 0 0 0 0 0.0
2007-Aug-29 Wed 0 0 0 0 0 0.0
2007-Aug-28 Tue ### 3.7 ### ### 8,255 15,271 ### ### 0.0
2007-Aug-27 Mon 0 0 0 0 0 0.0
2007-Aug-24 Fri ### ### 3.46 3.46 11,241 19,446 10.3 10.3 0.2
2007-Aug-23 Thu ### ### ### ### 229 0 60.1 60.1 0.0
2007-Aug-22 Wed 3.58 3.58 3.57 3.57 ### ### 0.3
2007-Aug-21 Tue 3.57 ### 3.57 ### 825 1,472 74.3 74.3 0.0
2007-Aug-20 Mon 3.55 3.7 3.55 ### 4,375 15,859 65.3 65.3 0.0
2007-Aug-17 Fri ### ### ### ### 250 0 ### ### 0.0
2007-Aug-16 Thu ### ### 3.55 3.59 ### ### ###
2007-Aug-15 Wed 3.71 3.71 3.71 3.71 9,952 36,921 ### ### ###
2007-Aug-14 Tue 3.71 3.71 3.71 3.71 0 ###
2007-Aug-13 Mon 3.71 3.71 3.71 3.71 0 ###
2007-Aug-10 Fri 3.78 3.8 3.71 3.71 27.2 27.2 ###
2007-Aug-09 Thu 3.7 3.8 3.7 3.8 ### ### ###
2007-Aug-08 Wed ### ### ### ### 56.6 56.6 0.0
2007-Aug-07 Tue ### ### ### ### 28.1 28.1 0.0
2007-Aug-06 Mon ### ### ### ### 5,282 0 ### ### 0.0
2007-Aug-03 Fri ### 3.7 ### 3.7 2,250 ### 81.7 81.7 0.3
2007-Aug-02 Thu 3.85 3.85 3.8 3.8 42.6 42.6 ###
2007-Aug-01 Wed 3.84 3.86 ### 3.8 64.6 64.6 ###
2007-Jul-31 Tue 3.76 3.8 3.76 3.8 ### ### ###
2007-Jul-30 Mon 3.8 3.8 ### 3.8 3,427 ### ### ### ###
2007-Jul-27 Fri 3.8 3.84 3.8 3.84 74.3 74.3 0.3
2007-Jul-26 Thu 3.86 3.86 3.84 3.84 43.0 43.0 0.3
2007-Jul-25 Wed 3.85 3.85 3.84 3.85 66.5 66.5 0.3
2007-Jul-24 Tue 3.84 3.84 3.84 3.84 1,786 6,858 63.5 63.5 0.3
2007-Jul-23 Mon 0 0 0 0 0 0.0
2007-Jul-20 Fri 0 0 0 0 0 0.0
2007-Jul-19 Thu 3.82 3.83 3.8 3.8 20,226 ### ### ### ###
2007-Jul-18 Wed ### ### 3.85 3.85 1,850 ### ### ### 0.3
2007-Jul-17 Tue 3.87 3.87 3.86 3.86 ### ### 0.3
2007-Jul-16 Mon ### 4 ### 4 ### ### 0.3
2007-Jul-13 Fri ### 4 3.5 3.81 4,957 18,588 ### ### 0.3
2007-Jul-12 Thu ### 4 ### ### 4,125 8,250 ### ### 0.0
2007-Jul-11 Wed ### ### ### ### ### ### 0.0
2007-Jul-10 Tue 0 0 0 0 0 0.0
2007-Jul-09 Mon ### ### ### ### ### ### 0.0
2007-Jul-06 Fri ### 4 ### ### 15,270 30,540 ### ### 0.0
2007-Jul-05 Thu 4 4 4 4 62.1 62.1 0.3
2007-Jul-04 Wed ### 4 ### 4 ### ### 0.3
2007-Jul-03 Tue ### ### ### ### 40.7 40.7 0.0
2007-Jul-02 Mon ### ### ### 4 ### ### 0.3
2007-Jun-29 Fri ### ### ### ### 4,975 0 ### ### 0.0
2007-Jun-28 Thu 0 0 0 0 0 0.0
2007-Jun-27 Wed 0 0 0 0 0 0.0
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### ### ### 0.0
2007-Jun-22 Fri ### ### ### ### 11,652 0 ### ### 0.0
2007-Jun-21 Thu 4 ### 4 ### 11,778 23,556 91.0 91.0 0.0
2007-Jun-20 Wed ### ### ### ### 14,725 0 ### ### 0.0
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 4,250 0 ### ### 0.0
2007-Jun-15 Fri ### ### ### ### 9,950 0 66.0 66.0 0.0
2007-Jun-14 Thu ### ### ### ### ### ### 0.0
2007-Jun-13 Wed ### ### ### ### 955 0 ### ### 0.0
2007-Jun-12 Tue ### ### ### ### ### ### 0.0
2007-Jun-08 Fri ### ### ### ### 4,784 0 66.0 66.0 0.0
2007-Jun-07 Thu ### ### ### ### ### ### 0.0
2007-Jun-06 Wed ### 4.2 ### 4.2 77.8 77.8 ###
2007-Jun-05 Tue ### ### ### ### 68.9 68.9 0.0
2007-Jun-04 Mon ### ### ### ### ### ### 0.0
2007-Jun-01 Fri ### ### ### ### 15,355 0 ### ### 0.0
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue 0 0 0 0 0 0.0
2007-May-28 Mon ### ### ### ### ### ### 0.0
2007-May-25 Fri ### ### ### ### 3,678 0 23.8 23.8 0.0
2007-May-24 Thu ### ### ### ### 5,572 0 ### ### 0.0
2007-May-23 Wed ### ### ### ### 1,250 0 65.3 65.3 0.0
2007-May-22 Tue ### ### ### ### ### ### 0.0
2007-May-21 Mon ### ### ### ### ### ### 0.0
2007-May-18 Fri ### ### ### ### 70.8 70.8 0.0
2007-May-17 Thu ### ### ### ### 24.9 24.9 0.0
2007-May-16 Wed 4.24 4.24 ### ### ### ### 0.0
2007-May-15 Tue ### ### ### ### 36.7 36.7 0.0
2007-May-14 Mon ### ### ### ### 270 0 68.2 68.2 0.0
2007-May-11 Fri ### ### ### ### ### ### 0.0
2007-May-10 Thu 4.2 4.2 ### ### ### ### 0.0
2007-May-09 Wed ### 4.21 ### 4.2 4,375 ### ### ### ###
2007-May-08 Tue ### ### ### ### 29.8 29.8 0.0
2007-May-07 Mon ### 4.2 ### 4.2 3,750 7,875 ### ### ###
2007-May-04 Fri 4.25 4.25 ### 4.2 34,728 ### ### ### ###
2007-May-03 Thu 4.21 4.25 4.21 4.25 ### ### ###
2007-May-02 Wed ### ### ### ### ### ### 0.0
2007-May-01 Tue 4.25 4.28 4.25 4.25 5,281 22,523 ### ### ###
2007-Apr-30 Mon 4.25 4.25 4.25 4.25 1,470 6,247 ### ### ###
2007-Apr-27 Fri 0 0 0 0 0 0.0
2007-Apr-26 Thu 4.2 4.25 ### 4.25 3,829 ### 80.5 80.5 ###
2007-Apr-24 Tue ### ### ### ### 69.8 69.8 0.0
2007-Apr-23 Mon 4.21 4.21 ### ### 17.4 17.4 0.0
2007-Apr-20 Fri 4.21 4.21 4.21 4.21 ### ### ###
2007-Apr-19 Thu 4.25 4.25 4.22 4.22 1,775 ### ### ### ###
2007-Apr-18 Wed 4.2 4.2 4.2 4.2 30,448 127,881 64.9 64.9 ###
2007-Apr-17 Tue 4.22 4.22 4.22 4.22 ### ### ###
2007-Apr-16 Mon 4.25 4.25 4.25 4.25 64.9 64.9 ###
2007-Apr-13 Fri 0 0 0 0 0 0.0
2007-Apr-12 Thu 4.25 ### 4.24 4.29 72.3 72.3 ###
2007-Apr-11 Wed 4.25 4.25 4.25 4.25 625 2,656 ### ### ###
2007-Apr-10 Tue 4.2 4.25 4.2 4.25 ### ### ###
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### ### ### 26.0 26.0 0.0
2007-Apr-03 Tue 4.25 4.25 ### ### 17.9 17.9 0.0
2007-Apr-02 Mon 4.27 4.29 4.27 4.29 76.6 76.6 ###
2007-Mar-30 Fri ### 4.2 ### 4.2 ### ### ###
2007-Mar-29 Thu 4.2 4.2 4.2 4.2 62.7 62.7 ###
2007-Mar-28 Wed 4.23 4.23 4.21 4.21 3,243 13,685 36.3 36.3 ###
2007-Mar-27 Tue 0 0 0 0 0 0.0
2007-Mar-26 Mon 4.28 4.28 4.25 4.25 3,072 ### 28.5 28.5 ###
2007-Mar-23 Fri ### ### 4.28 4.28 ### ### 0.3
2007-Mar-22 Thu 4.2 4.2 4.2 4.2 ### ### ###
2007-Mar-21 Wed ### 4.2 ### 4.2 10,550 22,155 ### ### ###
2007-Mar-20 Tue 4.25 4.25 ### ### 8.6 8.6 0.0
2007-Mar-19 Mon 4.25 4.25 4.25 4.25 379 ### 68.1 68.1 ###
2007-Mar-16 Fri 4.25 4.25 4.25 4.25 750 3,187 67.8 67.8 ###
2007-Mar-15 Thu 4.29 ### 4.29 ### 64.0 64.0 0.0
2007-Mar-14 Wed 4.29 ### 4.29 4.29 73.7 73.7 ###
2007-Mar-13 Tue 4.25 4.29 4.25 4.29 ### ### ###
2007-Mar-12 Mon 4.25 4.25 4.25 4.25 329 ### ### ### ###
2007-Mar-09 Fri 0 0 0 0 0 0.0
2007-Mar-08 Thu 4.29 4.29 4.27 4.27 17,470 74,771 ### ### ###
2007-Mar-07 Wed 4.29 4.29 4.29 4.29 ### ### ###
2007-Mar-06 Tue ### ### 4.25 4.27 13,456 ### 20.9 20.9 ###
2007-Mar-05 Mon ### ### 4.27 4.27 ### ### ###
2007-Mar-02 Fri ### ### 4.27 4.27 1,955 4,173 35.1 35.1 ###
2007-Mar-01 Thu 4.27 4.27 4.27 4.27 125 ### ### ### ###
2007-Feb-28 Wed ### ### ### ### 52,722 0 ### ### 0.0
2007-Feb-27 Tue ### ### 4.27 ### ### ### 0.0
2007-Feb-26 Mon ### ### ### ### 5,250 0 ### ### 0.0
2007-Feb-23 Fri ### ### 4.27 ### 4,053 8,653 65.8 65.8 0.0
2007-Feb-22 Thu ### ### 4.27 ### 66.1 66.1 0.0
2007-Feb-21 Wed ### ### 4.26 4.26 4,875 10,383 ### ### 0.3
2007-Feb-20 Tue 4.26 ### 4.26 ### ### ### 0.0
2007-Feb-19 Mon 4.26 ### 4.26 ### 5,550 11,821 83.7 83.7 0.0
2007-Feb-16 Fri ### ### ### ### 120 0 69.8 69.8 0.0
2007-Feb-15 Thu 4.26 ### 4.26 ### 85.4 85.4 0.0
2007-Feb-14 Wed 0 0 0 0 0 0.0
2007-Feb-13 Tue ### ### 4.26 4.27 1,544 3,288 ### ### ###
2007-Feb-12 Mon 4.4 4.4 ### 4.4 5,350 11,770 ### ### 0.3
2007-Feb-09 Fri 4.4 4.4 4.4 4.4 11,326 ### ### ### 0.3
2007-Feb-08 Thu ### ### ### ### 1,286 0 66.4 66.4 0.0
2007-Feb-07 Wed 4.44 4.44 4.44 4.44 71.3 71.3 0.3
2007-Feb-06 Tue 4.4 4.4 ### ### 350 770 ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 350 0 72.1 72.1 0.0
2007-Feb-02 Fri ### ### ### ### ### ### 0.0
2007-Feb-01 Thu 0 0 0 0 0 0.0
2007-Jan-31 Wed 0 0 0 0 0 0.0
2007-Jan-30 Tue ### ### ### ### 150 0 65.1 65.1 0.0
2007-Jan-29 Mon 0 0 0 0 0 0.0
2007-Jan-25 Thu 0 0 0 0 0 0.0
2007-Jan-24 Wed ### ### ### ### 425 0 ### ### 0.0
2007-Jan-23 Tue ### ### ### ### ### ### 0.0
2007-Jan-22 Mon ### ### ### ### 286 0 ### ### 0.0
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu ### ### ### ### 68.4 68.4 0.0
2007-Jan-17 Wed 4.43 4.43 4.25 4.25 2,125 9,222 6.9 6.9 ###
2007-Jan-16 Tue 0 0 0 0 0 0.0
2007-Jan-15 Mon ### ### 4.25 4.25 1,572 3,340 ### ### ###
2007-Jan-12 Fri 0 0 0 0 0 0.0
2007-Jan-11 Thu 0 0 0 0 0 0.0
2007-Jan-10 Wed 4.26 ### 4.26 ### 81.9 81.9 0.0
2007-Jan-09 Tue 4.45 4.5 4.45 4.5 ### ### ###
2007-Jan-08 Mon ### ### ### ### 1,225 0 ### ### 0.0
2007-Jan-05 Fri ### 4.42 ### ### ### ### 0.0
2007-Jan-04 Thu 0 0 0 0 0 0.0
2007-Jan-03 Wed ### 4.4 ### ### 79.9 79.9 0.0
2007-Jan-02 Tue 0 0 0 0 0 0.0
2006-Dec-29 Fri 4.2 4.2 4.2 4.2 ### ### ###
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri 4.45 4.45 4.45 4.45 ### ### 0.3
2006-Dec-21 Thu 4.5 4.5 4.45 4.45 ### ### 0.3
2006-Dec-20 Wed 4.45 4.45 4.45 4.45 ### ### 0.3
2006-Dec-19 Tue 4.45 4.45 4.45 4.45 2,084 9,273 70.7 70.7 0.3
2006-Dec-18 Mon ### 4.5 ### 4.5 ### ### ###
2006-Dec-15 Fri 4.4 4.4 4.4 4.4 ### ### 0.3
2006-Dec-14 Thu 4.27 4.27 4.26 4.27 ### ### ###
2006-Dec-13 Wed ### ### 4.27 4.27 17.9 17.9 ###
2006-Dec-12 Tue 0 0 0 0 0 0.0
2006-Dec-11 Mon 4.27 4.27 4.27 4.27 67.3 67.3 ###
2006-Dec-08 Fri 4.25 ### 4.25 ### 3,450 ### ### ### 0.0
2006-Dec-07 Thu 4.23 4.25 4.23 4.25 ### ### ###
2006-Dec-06 Wed 4.21 4.23 4.21 4.23 329 1,388 69.7 69.7 0.3
2006-Dec-05 Tue 4.2 4.21 4.2 4.21 4,740 ### ### ### ###
2006-Dec-04 Mon 4.2 4.2 4.2 4.2 68.4 68.4 ###
2006-Dec-01 Fri 4.2 4.2 4.2 4.2 72.1 72.1 ###
2006-Nov-30 Thu ### ### ### ### ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 63.9 63.9 0.0
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon ### ### ### ### ### ### 0.0
2006-Nov-24 Fri ### ### ### ### 125 0 ### ### 0.0
2006-Nov-23 Thu ### ### 4 4 4,925 9,850 ### ### 0.3
2006-Nov-22 Wed ### ### ### ### 4,542 0 ### ### 0.0
2006-Nov-21 Tue ### ### ### ### 64.5 64.5 0.0
2006-Nov-20 Mon ### ### ### ### 150 0 ### ### 0.0
2006-Nov-17 Fri 3.87 ### 3.87 ### ### ### 0.0
2006-Nov-16 Thu ### 4 ### 4 90.8 90.8 0.3
2006-Nov-15 Wed 3.85 3.86 3.85 3.86 69.6 69.6 0.3
2006-Nov-14 Tue 3.85 3.85 3.85 3.85 64.9 64.9 0.3
2006-Nov-13 Mon 3.79 3.79 3.79 3.79 1,781 6,749 ### ### ###
2006-Nov-10 Fri 3.82 3.85 3.79 3.79 22.6 22.6 ###
2006-Nov-09 Thu 3.83 4 3.83 4 ### ### 0.3
2006-Nov-08 Wed 3.81 ### 3.81 ### 7,950 15,144 ### ### 0.0
2006-Nov-07 Tue ### ### 3.89 3.89 28.9 28.9 0.3
2006-Nov-06 Mon 0 0 0 0 0 0.0
2006-Nov-03 Fri 0 0 0 0 0 0.0
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed ### ### ### ### 12,125 0 ### ### 0.0
2006-Oct-31 Tue ### 4 3.89 ### 8,884 35,047 ### ### 0.0
2006-Oct-30 Mon ### ### ### 4 20,023 0 84.1 84.1 0.3
2006-Oct-27 Fri ### ### ### ### 1,355 0 71.1 71.1 0.0
2006-Oct-26 Thu ### ### ### ### 65.2 65.2 0.0
2006-Oct-25 Wed 0 0 0 0 0 0.0
2006-Oct-24 Tue ### ### ### ### 73.7 73.7 0.0
2006-Oct-23 Mon 3.85 3.88 3.85 3.88 74.5 74.5 0.3
2006-Oct-20 Fri 3.85 3.85 3.85 3.85 66.8 66.8 0.3
2006-Oct-19 Thu 3.85 3.85 3.85 3.85 71.0 71.0 0.3
2006-Oct-18 Wed 3.85 3.85 3.84 3.85 ### ### 0.3
2006-Oct-17 Tue 3.85 3.85 3.85 3.85 6,784 ### ### ### 0.3
2006-Oct-16 Mon 3.85 3.85 3.82 3.85 ### ### 0.3
2006-Oct-13 Fri 3.85 3.85 3.84 3.85 ### ### 0.3
2006-Oct-12 Thu 3.8 3.89 3.8 3.89 1,550 5,959 ### ### 0.3
2006-Oct-11 Wed 0 0 0 0 0 0.0
2006-Oct-10 Tue 3.89 3.89 3.87 3.87 5,075 ### 25.2 25.2 ###
2006-Oct-09 Mon 3.8 3.89 3.76 3.89 1,588 6,074 ### ### 0.3
2006-Oct-06 Fri 3.8 ### 3.8 3.89 2,484 ### ### ### 0.3
2006-Oct-05 Thu 3.88 ### 3.88 ### 23,875 ### ### ### 0.0
2006-Oct-04 Wed 0 0 0 0 0 0.0
2006-Oct-03 Tue 3.88 ### 3.88 ### ### ### 0.0
2006-Oct-02 Mon 3.86 ### 3.86 3.88 70.1 70.1 0.3
2006-Sep-29 Fri 0 0 0 0 0 0.0
2006-Sep-28 Thu 3.8 3.85 3.8 3.85 ### ### 0.3
2006-Sep-27 Wed ### 3.85 ### 3.85 ### ### 0.3
2006-Sep-26 Tue 3.8 3.85 3.8 3.85 2,320 8,874 ### ### 0.3
2006-Sep-25 Mon 3.8 3.8 3.8 3.8 ### ### ###
2006-Sep-22 Fri 3.85 3.85 3.85 3.85 ### ### 0.3
2006-Sep-21 Thu 0 0 0 0 0 0.0
2006-Sep-20 Wed 3.85 3.89 3.85 3.89 346 ### ### ### 0.3
2006-Sep-19 Tue 3.8 3.8 3.8 3.8 785 2,983 72.4 72.4 ###
2006-Sep-18 Mon ### 3.8 ### 3.8 3,328 6,323 96.3 96.3 ###
2006-Sep-15 Fri 0 0 0 0 0 0.0
2006-Sep-14 Thu 3.8 3.8 3.8 3.8 1,858 ### 60.8 60.8 ###
2006-Sep-13 Wed 3.8 3.8 3.8 3.8 744 2,827 ### ### ###
2006-Sep-12 Tue 3.72 3.85 3.7 3.85 ### ### 0.3
2006-Sep-11 Mon 3.85 3.85 3.82 3.82 41.9 41.9 0.3
2006-Sep-08 Fri 3.82 3.82 3.82 3.82 ### ### 0.3
2006-Sep-07 Thu 3.82 3.82 3.82 3.82 65.2 65.2 0.3
2006-Sep-06 Wed 3.75 3.82 3.75 3.82 ### ### 0.3
2006-Sep-05 Tue 3.82 3.82 3.81 3.82 ### ### 0.3
2006-Sep-04 Mon 0 0 0 0 0 0.0
2006-Sep-01 Fri ### ### 3.8 3.8 9,188 17,457 7.5 7.5 ###
2006-Aug-31 Thu ### ### ### ### 1,487 0 74.1 74.1 0.0
2006-Aug-30 Wed 3.86 3.86 3.8 3.8 2,655 ### 17.6 17.6 ###
2006-Aug-29 Tue 3.82 3.85 3.82 3.85 73.5 73.5 0.3
2006-Aug-28 Mon 3.8 3.8 3.8 3.8 73.1 73.1 ###
2006-Aug-25 Fri 0 0 0 0 0 0.0
2006-Aug-24 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
2006-Aug-23 Wed 0 0 0 0 0 0.0
2006-Aug-22 Tue 3.74 3.74 3.74 3.74 69.0 69.0 0.3
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri 0 0 0 0 0 0.0
2006-Aug-17 Thu 0 0 0 0 0 0.0
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue 0 0 0 0 0 0.0
2006-Aug-14 Mon 0 0 0 0 0 0.0
2006-Aug-11 Fri ### ### ### ### 3,424 0 32.6 32.6 0.0
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed 0 0 0 0 0 0.0
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri 3.7 3.7 3.7 3.7 73.9 73.9 0.3
2006-Aug-03 Thu 3.7 3.7 3.7 3.7 950 ### 68.1 68.1 0.3
2006-Aug-02 Wed 3.7 3.7 3.7 3.7 150 555 ### ### 0.3
2006-Aug-01 Tue 3.7 3.7 ### ### 1,745 3,228 21.0 21.0 0.0
2006-Jul-31 Mon 0 0 0 0 0 0.0
2006-Jul-28 Fri 3.7 3.7 3.7 3.7 84 ### ### ### 0.3
2006-Jul-27 Thu 0 0 0 0 0 0.0
2006-Jul-26 Wed 3.75 3.75 3.75 3.75 150 ### ### ### 0.3
2006-Jul-25 Tue 3.85 3.85 3.85 3.85 1,376 ### 70.2 70.2 0.3
2006-Jul-24 Mon 0 0 0 0 0 0.0
2006-Jul-21 Fri 0 0 0 0 0 0.0
2006-Jul-20 Thu 0 0 0 0 0 0.0
2006-Jul-19 Wed 0 0 0 0 0 0.0
2006-Jul-18 Tue 3.7 3.87 3.7 3.87 ### ### ###
2006-Jul-17 Mon 3.71 3.71 3.7 3.7 8,323 ### ### ### 0.3
2006-Jul-14 Fri 3.71 3.8 3.71 3.71 9,375 ### 78.2 78.2 ###
2006-Jul-13 Thu ### ### 3.8 3.8 ### ### ###
2006-Jul-12 Wed 0 0 0 0 0 0.0
2006-Jul-11 Tue 0 0 0 0 0 0.0
2006-Jul-10 Mon 3.84 3.84 3.81 3.81 4,077 ### 24.9 24.9 0.3
2006-Jul-07 Fri 3.81 ### 3.81 ### 1,070 ### 81.0 81.0 0.0
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed ### 3.7 ### 3.7 5,880 10,878 ### ### 0.3
2006-Jul-04 Tue ### ### ### ### 1,120 0 67.8 67.8 0.0
2006-Jul-03 Mon 3.56 3.56 3.55 3.56 66.1 66.1 0.3
2006-Jun-30 Fri 3.56 3.56 3.56 3.56 172 ### 62.0 62.0 0.3
2006-Jun-27 Tue 3.46 3.46 3.45 3.45 36.2 36.2 ###
2006-Jun-26 Mon 3.72 3.72 ### ### 1,341 ### 24.4 24.4 0.0
2006-Jun-23 Fri 3.7 3.72 3.7 3.72 6,241 23,154 ### ### 0.3
2006-Jun-22 Thu ### ### ### ### 30.7 30.7 0.0
2006-Jun-21 Wed ### ### ### ### 1,278 0 70.7 70.7 0.0
2006-Jun-20 Tue 3.7 3.7 ### ### ### ### 0.0
2006-Jun-19 Mon 3.59 3.7 3.59 ### 10,253 37,372 ### ### 0.0
2006-Jun-16 Fri 3.5 3.59 3.5 3.59 6,648 ### 78.9 78.9 ###
2006-Jun-15 Thu 3.5 3.5 3.5 3.5 62.7 62.7 0.3
2006-Jun-14 Wed 3.5 3.51 3.5 3.51 65.9 65.9 ###
2006-Jun-13 Tue 3.5 3.5 3.5 3.5 3,125 ### ### ### 0.3
2006-Jun-09 Fri 3.51 3.51 3.5 3.5 22,275 78,073 ### ### 0.3
2006-Jun-08 Thu 3.55 3.55 3.52 3.52 7,140 ### ### ### ###
2006-Jun-07 Wed 3.52 3.55 3.52 3.52 5,653 19,983 ### ### ###
2006-Jun-06 Tue 0 0 0 0 0 0.0
2006-Jun-05 Mon 3.52 3.52 3.52 3.52 68.6 68.6 ###
2006-Jun-02 Fri 3.54 3.55 3.52 3.52 ### ### ###
2006-Jun-01 Thu 0 0 0 0 0 0.0
2006-May-31 Wed 3.5 3.54 3.5 3.54 ### ### 0.3
2006-May-30 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2006-May-29 Mon 0 0 0 0 0 0.0
2006-May-26 Fri 3.51 3.51 3.5 3.5 27.5 27.5 0.3
2006-May-25 Thu 3.56 ### 3.55 ### 81.9 81.9 0.0
2006-May-24 Wed 0 0 0 0 0 0.0
2006-May-23 Tue 3.52 3.55 3.51 3.55 79.0 79.0 ###
2006-May-22 Mon 3.51 3.52 3.51 3.52 88.1 88.1 ###
2006-May-19 Fri 3.51 3.51 3.5 3.5 19,347 ### 31.9 31.9 0.3
2006-May-18 Thu 3.5 3.5 3.5 3.5 16,072 56,252 ### ### 0.3
2006-May-17 Wed 3.54 3.55 3.5 3.5 21.7 21.7 0.3
2006-May-16 Tue 3.5 3.55 3.5 3.5 ### ### 0.3
2006-May-15 Mon 3.59 3.59 3.59 3.59 ### ### ###
2006-May-12 Fri ### ### 3.59 3.59 4,172 7,488 ### ### ###
2006-May-11 Thu ### ### ### ### 68.3 68.3 0.0
2006-May-10 Wed ### ### ### ### 68.6 68.6 0.0
2006-May-09 Tue 3.5 3.59 3.5 3.59 38,144 135,220 86.5 86.5 ###
2006-May-08 Mon 3.42 3.42 3.41 3.41 3,522 12,027 32.7 32.7 ###
2006-May-05 Fri 3.42 3.42 3.42 3.42 550 1,881 ### ### 0.2
2006-May-04 Thu 3.5 3.5 3.4 3.4 17,750 ### 17.5 17.5 0.2
2006-May-03 Wed 3.51 3.51 3.5 3.5 ### ### 0.3
2006-May-02 Tue 3.51 3.51 3.51 3.51 ### ### ###
2006-May-01 Mon 3.55 3.55 3.5 3.5 23.5 23.5 0.3
2006-Apr-28 Fri 3.55 3.55 3.55 3.55 69.0 69.0 ###
2006-Apr-27 Thu 3.51 3.55 3.5 3.55 6,159 ### 80.7 80.7 ###
2006-Apr-26 Wed 3.5 3.51 3.5 3.5 ### ### 0.3
2006-Apr-24 Mon 3.5 3.51 ### ### 13,040 22,885 ### ### 0.0
2006-Apr-21 Fri 3.4 3.5 3.4 3.5 ### ### 0.3
2006-Apr-20 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2006-Apr-19 Wed ### 3.48 ### 3.48 87.4 87.4 0.2
2006-Apr-18 Tue 3.46 3.46 ### ### 17.5 17.5 0.0
2006-Apr-13 Thu 0 0 0 0 0 0.0
2006-Apr-11 Tue 3.4 3.4 ### ### ### ### 0.0
2006-Apr-10 Mon 3.4 3.4 3.4 3.4 72.0 72.0 0.2
2006-Apr-07 Fri 3.45 3.48 3.45 3.48 7,373 25,547 ### ### 0.2
2006-Apr-06 Thu 3.44 3.45 3.44 3.45 ### ### ###
2006-Apr-05 Wed ### 3.41 ### 3.41 79.1 79.1 ###
2006-Apr-04 Tue ### ### ### ### 3,954 0 ### ### 0.0
2006-Apr-03 Mon ### ### ### ### 2,450 0 ### ### 0.0
2006-Mar-31 Fri 3.28 ### 3.28 ### 2,029 3,327 79.5 79.5 0.0
2006-Mar-30 Thu ### ### 3.26 3.26 20.1 20.1 0.2
2006-Mar-29 Wed ### ### 3.29 3.29 6,250 10,281 ### ### ###
2006-Mar-28 Tue 3.26 ### 3.26 ### 5,682 ### ### ### 0.0
2006-Mar-27 Mon 3.25 3.25 3.25 3.25 ### ### 0.2
2006-Mar-24 Fri ### ### ### ### ### ### 0.0
2006-Mar-23 Thu ### ### ### ### 1,570 0 65.8 65.8 0.0
2006-Mar-22 Wed ### 3.4 ### 3.4 82.2 82.2 0.2
2006-Mar-21 Tue ### ### 3.25 3.25 15.5 15.5 0.2
2006-Mar-20 Mon 0 0 0 0 0 0.0
2006-Mar-17 Fri ### ### ### ### 68.2 68.2 0.0
2006-Mar-16 Thu ### ### ### ### ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 69.0 69.0 0.0
2006-Mar-14 Tue ### ### ### ### 20,323 0 ### ### 0.0
2006-Mar-13 Mon ### ### ### ### ### ### 0.0
2006-Mar-10 Fri ### ### ### ### 18.5 18.5 0.0
2006-Mar-09 Thu ### 3.4 ### ### 94.5 94.5 0.0
2006-Mar-08 Wed ### ### ### ### ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 68.1 68.1 0.0
2006-Mar-06 Mon ### ### ### ### 66.9 66.9 0.0
2006-Mar-03 Fri ### ### ### ### 3,747 0 64.7 64.7 0.0
2006-Mar-02 Thu ### ### ### ### 21,625 0 ### ### 0.0
2006-Mar-01 Wed ### ### ### ### ### ### 0.0
2006-Feb-28 Tue ### ### ### ### 88.3 88.3 0.0
2006-Feb-27 Mon ### ### ### ### 65.1 65.1 0.0
2006-Feb-24 Fri ### ### ### ### 64.7 64.7 0.0
2006-Feb-23 Thu 0 0 0 0 0 0.0
2006-Feb-22 Wed 0 0 0 0 0 0.0
2006-Feb-21 Tue ### ### ### ### ### ### 0.0
2006-Feb-20 Mon ### ### ### ### 8,280 0 ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 3,286 0 70.1 70.1 0.0
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 74.1 74.1 0.0
2006-Feb-14 Tue ### ### ### ### 68.9 68.9 0.0
2006-Feb-13 Mon ### ### ### ### 286 0 ### ### 0.0
2006-Feb-10 Fri ### ### ### ### 1,325 0 ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 1,526 0 ### ### 0.0
2006-Feb-08 Wed ### ### ### ### 9,229 0 ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 32.5 32.5 0.0
2006-Feb-06 Mon ### ### ### ### 2,350 0 63.5 63.5 0.0
2006-Feb-03 Fri ### ### ### ### 2,680 0 72.1 72.1 0.0
2006-Feb-02 Thu 0 0 0 0 0 0.0
2006-Feb-01 Wed ### ### ### ### 2,287 0 ### ### 0.0
2006-Jan-31 Tue ### ### ### ### 77.0 77.0 0.0
2006-Jan-30 Mon ### ### ### ### 36.4 36.4 0.0
2006-Jan-27 Fri ### ### ### ### 1,422 0 ### ### 0.0
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### 1,286 0 68.8 68.8 0.0
2006-Jan-23 Mon ### ### ### ### 8,171 0 ### ### 0.0
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 2,843 0 ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 80.3 80.3 0.0
2006-Jan-17 Tue ### ### ### ### 66.3 66.3 0.0
2006-Jan-16 Mon ### ### ### ### 69.9 69.9 0.0
2006-Jan-13 Fri ### ### ### ### 64.7 64.7 0.0
2006-Jan-12 Thu ### ### ### ### 5,429 0 72.4 72.4 0.0
2006-Jan-11 Wed ### ### ### ### ### ### 0.0
2006-Jan-10 Tue ### ### ### ### 786 0 ### ### 0.0
2006-Jan-09 Mon ### ### ### ### 286 0 ### ### 0.0
2006-Jan-06 Fri ### ### ### ### 33,245 0 ### ### 0.0
2006-Jan-05 Thu ### ### ### ### 5,655 0 72.6 72.6 0.0
2006-Jan-04 Wed 3 ### 3 ### 15,172 22,758 80.0 80.0 0.0
2006-Jan-03 Tue 3 3 3 3 286 858 64.3 64.3 0.2
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu 0 0 0 0 0 0.0
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue 0 0 0 0 0 0.0
2005-Dec-23 Fri 0 0 0 0 0 0.0
2005-Dec-22 Thu 3 3 3 3 66.3 66.3 0.2
2005-Dec-21 Wed ### ### ### ### 4,875 0 68.0 68.0 0.0
2005-Dec-20 Tue ### ### ### ### 28.6 28.6 0.0
2005-Dec-19 Mon ### ### ### ### ### ### 0.0
2005-Dec-16 Fri ### ### ### ### ### ### 0.0
2005-Dec-15 Thu ### ### ### ### 74.1 74.1 0.0
2005-Dec-14 Wed ### ### ### ### ### ### 0.0
2005-Dec-13 Tue 0 0 0 0 0 0.0
2005-Dec-12 Mon ### ### ### ### 70.6 70.6 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 68.0 68.0 0.0
2005-Dec-06 Tue 0 0 0 0 0 0.0
2005-Dec-05 Mon 3 ### 3 ### 9,250 13,875 85.1 85.1 0.0
2005-Dec-02 Fri 3 3 3 3 71.5 71.5 0.2
2005-Dec-01 Thu ### ### ### ### 76.4 76.4 0.0
2005-Nov-30 Wed ### 3 ### 3 69.9 69.9 0.2
2005-Nov-29 Tue 3 3 ### ### 3,125 4,687 ### ### 0.0
2005-Nov-28 Mon 3 3 3 3 4,040 12,120 ### ### 0.2
2005-Nov-25 Fri 3 3 3 3 ### ### 0.2
2005-Nov-24 Thu 3 ### 3 ### ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 72.1 72.1 0.0
2005-Nov-22 Tue ### ### ### ### 74.6 74.6 0.0
2005-Nov-21 Mon ### ### ### ### 986 0 ### ### 0.0
2005-Nov-18 Fri ### ### ### ### 229 0 ### ### 0.0
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 68.4 68.4 0.0
2005-Nov-15 Tue ### ### ### ### 22,180 0 ### ### 0.0
2005-Nov-14 Mon 0 0 0 0 0 0.0
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu ### ### ### ### 31.1 31.1 0.0
2005-Nov-09 Wed 3 3 ### ### 8,685 13,027 ### ### 0.0
2005-Nov-08 Tue ### ### ### ### 68.7 68.7 0.0
2005-Nov-07 Mon 3 3 3 3 10,150 30,450 73.5 73.5 0.2
2005-Nov-04 Fri ### ### ### ### 1,023,042 0 ### ### 0.0
2005-Nov-03 Thu ### 3 ### 3 ### ### 0.2
2005-Nov-02 Wed 0 0 0 0 0 0.0
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon 3 3 ### ### 4,728 ### 9.3 9.3 0.0
2005-Oct-28 Fri 0 0 0 0 0 0.0
2005-Oct-27 Thu ### ### ### ### 3,475 0 ### ### 0.0
2005-Oct-26 Wed ### 3 ### ### 3,229 4,843 27.2 27.2 0.0
2005-Oct-25 Tue 2.87 2.87 2.87 2.87 525 ### 69.2 69.2 ###
2005-Oct-24 Mon 2.86 2.87 2.86 2.86 8,622 ### ### ### 0.2
2005-Oct-21 Fri ### ### ### ### 3,757 0 ### ### 0.0
2005-Oct-20 Thu ### ### ### ### 12,020 0 ### ### 0.0
2005-Oct-19 Wed ### 3 ### 3 80.4 80.4 0.2
2005-Oct-18 Tue 0 0 0 0 0 0.0
2005-Oct-17 Mon 3 3 ### ### 9,225 ### ### ### 0.0
2005-Oct-14 Fri ### ### ### ### 73.6 73.6 0.0
2005-Oct-13 Thu 3 3 3 3 70.9 70.9 0.2
2005-Oct-12 Wed ### ### ### ### 65.0 65.0 0.0
2005-Oct-11 Tue 3 3 ### ### ### ### 0.0
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri 3 3 3 3 1,040 3,120 59.3 59.3 0.2
2005-Oct-06 Thu ### 3 ### 3 4,346 ### 82.6 82.6 0.2
2005-Oct-05 Wed 3 3 3 3 82.6 82.6 0.2
2005-Oct-04 Tue ### ### ### ### 71.7 71.7 0.0
2005-Oct-03 Mon ### ### ### ### 250 0 ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 67.7 67.7 0.0
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed ### ### ### 3 41,846 0 ### ### 0.2
2005-Sep-27 Tue ### ### ### ### 70.7 70.7 0.0
2005-Sep-26 Mon ### ### ### ### 5,855 0 76.1 76.1 0.0
2005-Sep-23 Fri ### ### ### ### 76.2 76.2 0.0
2005-Sep-22 Thu ### ### ### ### 2,343 0 65.0 65.0 0.0
2005-Sep-21 Wed ### ### ### ### 0 0.0
2005-Sep-20 Tue 3 3 ### ### ### ### 0.0
2005-Sep-19 Mon ### ### ### ### 4,875 0 ### ### 0.0
2005-Sep-16 Fri 3 3 3 3 ### ### 0.2
2005-Sep-15 Thu 3 3 3 3 ### ### 0.2
2005-Sep-14 Wed 3 3 ### ### 27.2 27.2 0.0
2005-Sep-13 Tue ### ### ### ### 5,048 0 73.0 73.0 0.0
2005-Sep-12 Mon ### ### ### ### ### ### 0.0
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 0 0.0
2005-Sep-07 Wed ### ### ### ### 1,652 0 ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 5,022 0 33.5 33.5 0.0
2005-Sep-05 Mon ### ### ### ### 0 0.0
2005-Sep-02 Fri 3 3 ### ### 15.2 15.2 0.0
2005-Sep-01 Thu 3 ### 3 ### 6,520 9,780 ### ### 0.0
2005-Aug-31 Wed ### 3 ### 3 6,983 10,474 ### ### 0.2
2005-Aug-30 Tue ### ### ### ### 67.5 67.5 0.0
2005-Aug-29 Mon ### ### ### ### 78.8 78.8 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed ### ### ### ### 74.4 74.4 0.0
2005-Aug-23 Tue 3 3 ### ### 21.9 21.9 0.0
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 4,185 0 76.2 76.2 0.0
2005-Aug-17 Wed ### ### ### ### 0 0.0
2005-Aug-16 Tue ### ### ### ### 0 0.0
2005-Aug-15 Mon ### ### ### ### 33.1 33.1 0.0
2005-Aug-12 Fri ### ### ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 5,750 0 13.7 13.7 0.0
2005-Aug-10 Wed ### ### ### ### 479 0 68.3 68.3 0.0
2005-Aug-09 Tue ### ### ### ### 70.3 70.3 0.0
2005-Aug-08 Mon ### ### ### ### 8,350 0 ### ### 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu ### ### ### ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### ### ### 0.0
2005-Aug-02 Tue ### ### ### ### 0 0.0
2005-Aug-01 Mon ### ### ### ### 9,581 0 71.4 71.4 0.0
2005-Jul-29 Fri ### ### ### ### 4,251 0 ### ### 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 0 0.0
2005-Jul-26 Tue ### ### ### ### 0 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 255 0 62.9 62.9 0.0
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 75 0 67.1 67.1 0.0
2005-Jul-19 Tue ### ### ### ### 18.4 18.4 0.0
2005-Jul-18 Mon ### ### ### ### 9,075 0 ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 385 0 ### ### 0.0
2005-Jul-14 Thu ### ### ### ### ### ### 0.0
2005-Jul-13 Wed ### ### ### ### 3,170 0 ### ### 0.0
2005-Jul-12 Tue ### ### ### ### 0 0.0
2005-Jul-11 Mon ### ### ### ### ### ### 0.0
2005-Jul-08 Fri ### ### ### ### 12,686 0 ### ### 0.0
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed ### ### ### ### 0 0.0
2005-Jul-05 Tue ### ### ### ### 4,349 0 68.3 68.3 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 572 0 61.2 61.2 0.0
2005-Jun-30 Thu ### ### ### ### 13,951 0 ### ### 0.0
2005-Jun-29 Wed ### ### ### ### 36.6 36.6 0.0
2005-Jun-28 Tue ### ### ### ### 1,850 0 65.2 65.2 0.0
2005-Jun-27 Mon ### ### ### ### 23.0 23.0 0.0
2005-Jun-24 Fri ### ### ### ### 1,450 0 ### ### 0.0
2005-Jun-23 Thu 3.42 3.45 3.41 3.41 ### ### ###
2005-Jun-22 Wed 3.41 3.41 3.41 3.41 ### ### ###
2005-Jun-21 Tue 3.5 3.5 3.4 3.5 ### ### 0.3
2005-Jun-20 Mon 3.5 3.5 3.43 3.43 22.0 22.0 0.2
2005-Jun-17 Fri 3.44 3.5 3.44 3.5 79.1 79.1 0.3
2005-Jun-16 Thu 3.4 3.47 3.4 3.47 ### ### 0.2
2005-Jun-15 Wed 3.4 3.42 3.4 3.4 69.2 69.2 0.2
2005-Jun-14 Tue ### 3.4 ### 3.4 72,220 122,774 72.4 72.4 0.2
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 79.5 79.5 0.0
2005-Jun-08 Wed ### ### ### ### 10,025 0 ### ### 0.0
2005-Jun-07 Tue 3.27 3.4 3.27 3.4 82,078 ### 91.8 91.8 0.2
2005-Jun-06 Mon 3.25 3.27 3.25 3.27 72.8 72.8 ###
2005-Jun-03 Fri ### ### ### ### 0 0.0
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 26,075 0 ### ### 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 68.9 68.9 0.0
2005-May-27 Fri ### ### ### ### 14,372 0 ### ### 0.0
2005-May-26 Thu ### ### ### ### 16,720 0 ### ### 0.0
2005-May-25 Wed ### 3.2 ### ### 31,728 ### 70.5 70.5 0.0
2005-May-24 Tue ### ### ### ### 24,225 0 65.5 65.5 0.0
2005-May-23 Mon ### ### ### ### 17,740 0 67.3 67.3 0.0
2005-May-20 Fri ### ### ### ### 14,747 0 ### ### 0.0
2005-May-19 Thu ### ### ### ### 4,650 0 70.6 70.6 0.0
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue ### ### ### ### ### ### 0.0
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri ### ### ### ### 68.6 68.6 0.0
2005-May-12 Thu ### ### ### ### ### ### 0.0
2005-May-11 Wed 3.25 3.25 ### ### 35,222 ### 12.5 12.5 0.0
2005-May-10 Tue ### ### ### ### 687,972 0 98.5 98.5 0.0
2005-May-09 Mon ### ### ### ### 4,754 0 ### ### 0.0
2005-May-06 Fri ### ### ### ### ### ### 0.0
2005-May-05 Thu ### ### ### ### 0 0.0
2005-May-04 Wed ### ### ### ### ### ### 0.0
2005-May-03 Tue ### ### ### ### 1,250 0 ### ### 0.0
2005-May-02 Mon ### ### ### ### 3,380 0 76.1 76.1 0.0
2005-Apr-29 Fri ### ### ### ### 6,178 0 ### ### 0.0
2005-Apr-28 Thu ### 3 ### ### ### ### 0.0
2005-Apr-27 Wed ### ### ### ### 0 0.0
2005-Apr-26 Tue ### ### ### ### 2,143 0 ### ### 0.0
2005-Apr-22 Fri ### ### ### ### 21,482 0 80.4 80.4 0.0
2005-Apr-21 Thu 3 3 3 3 0 0.2
2005-Apr-20 Wed ### 3 ### 3 3,486 5,229 88.3 88.3 0.2
2005-Apr-19 Tue 2.88 2.88 2.88 2.88 0 0.2
2005-Apr-18 Mon ### ### 2.88 2.88 4,671 6,726 ### ### 0.2
2005-Apr-15 Fri ### 3 ### ### 20,889 ### 48.6 48.6 0.0
2005-Apr-14 Thu ### ### ### ### 80.1 80.1 0.0
2005-Apr-13 Wed 3 3 ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 72.3 72.3 0.0
2005-Apr-11 Mon 3 3 3 3 40,550 121,650 77.6 77.6 0.2
2005-Apr-08 Fri 3 3 ### 3 53,187 79,780 ### ### 0.2
2005-Apr-07 Thu 3 3 3 3 ### ### 0.2
2005-Apr-06 Wed 3 ### 3 ### 2,826 ### 83.3 83.3 0.0
2005-Apr-05 Tue 3 3 3 3 72.1 72.1 0.2
2005-Apr-04 Mon 3 3 3 3 76.8 76.8 0.2
2005-Apr-01 Fri 3 3 3 3 4,181 12,543 65.0 65.0 0.2
2005-Mar-31 Thu 3 ### 3 ### 1,377 ### 75.0 75.0 0.0
2005-Mar-30 Wed ### ### 3 3 ### ### 0.2
2005-Mar-29 Tue ### ### ### ### 48.3 48.3 0.0
2005-Mar-24 Thu ### ### ### ### 77.7 77.7 0.0
2005-Mar-23 Wed ### ### ### ### 15,950 0 ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 76.4 76.4 0.0
2005-Mar-21 Mon ### ### ### ### 33.4 33.4 0.0
2005-Mar-18 Fri ### ### ### ### 250 0 64.3 64.3 0.0
2005-Mar-17 Thu ### ### ### ### ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 70.2 70.2 0.0
2005-Mar-15 Tue ### ### ### ### 5,647 0 ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 42 0 ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 7,277 0 27.1 27.1 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue ### ### ### ### 70.5 70.5 0.0
2005-Mar-07 Mon ### ### ### ### 575 0 68.4 68.4 0.0
2005-Mar-04 Fri ### ### ### ### 875 0 ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 2,550 0 68.5 68.5 0.0
2005-Mar-02 Wed ### ### ### ### 69.4 69.4 0.0
2005-Mar-01 Tue ### ### ### ### 13.0 13.0 0.0
2005-Feb-28 Mon ### ### ### ### 5,944 0 ### ### 0.0
2005-Feb-25 Fri ### ### ### ### 0 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed ### ### ### ### 82.0 82.0 0.0
2005-Feb-22 Tue ### ### ### ### 0 0.0
2005-Feb-21 Mon ### ### ### ### 0 0.0
2005-Feb-18 Fri ### ### ### ### 93.6 93.6 0.0
2005-Feb-17 Thu ### ### ### ### 16,027 0 ### ### 0.0
2005-Feb-16 Wed ### ### ### ### 14,740 0 ### ### 0.0
2005-Feb-15 Tue ### ### ### ### 3,421 0 ### ### 0.0
2005-Feb-14 Mon ### ### 3 ### 30,059 45,088 ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 15,988 0 ### ### 0.0
2005-Feb-10 Thu ### ### ### ### ### ### 0.0
2005-Feb-09 Wed ### ### ### ### 73.8 73.8 0.0
2005-Feb-08 Tue ### ### ### ### 5,280 0 72.2 72.2 0.0
2005-Feb-07 Mon 3.25 3.25 ### ### ### ### 0.0
2005-Feb-04 Fri 3.22 3.22 3.22 3.22 0 0.2
2005-Feb-03 Thu 3.22 3.22 3.22 3.22 1,350 4,347 ### ### 0.2
2005-Feb-02 Wed 3.2 3.25 3.2 3.22 75.0 75.0 0.2
2005-Feb-01 Tue 3.2 3.22 ### 3.2 24,185 ### 68.0 68.0 0.2
2005-Jan-31 Mon ### ### 3.25 3.25 21.2 21.2 0.2
2005-Jan-28 Fri 3.28 ### 3.28 ### 2,587 4,242 ### ### 0.0
2005-Jan-27 Thu ### ### 3.25 3.25 ### ### 0.2
2005-Jan-25 Tue ### ### ### ### 979 0 72.2 72.2 0.0
2005-Jan-24 Mon ### ### ### ### 1,483 0 ### ### 0.0
2005-Jan-21 Fri 3.4 3.4 3.4 3.4 4,456 15,150 67.7 67.7 0.2
2005-Jan-20 Thu 3.5 3.5 ### ### 5.3 5.3 0.0
2005-Jan-19 Wed ### ### ### ### ### ### 0.0
2005-Jan-18 Tue 3.43 3.5 ### ### ### ### 0.0
2005-Jan-17 Mon 3.43 3.5 3.43 3.49 14,442 50,041 ### ### ###
2005-Jan-14 Fri 3.47 3.47 3.44 3.44 8,250 ### 25.9 25.9 0.2
2005-Jan-13 Thu 3.45 3.47 3.44 3.44 ### ### 0.2
2005-Jan-12 Wed 3.45 3.45 3.45 3.45 0 ###
2005-Jan-11 Tue ### 3.45 ### 3.45 1,180 ### 84.5 84.5 ###
2005-Jan-10 Mon 3.45 3.48 3.45 3.45 ### ### ###
2005-Jan-07 Fri ### 3.48 ### 3.45 ### ### ###
2005-Jan-06 Thu 3.42 3.42 3.42 3.42 69.0 69.0 0.2
2005-Jan-05 Wed 3.43 3.43 3.42 3.42 3,240 ### ### ### 0.2
2005-Jan-04 Tue 3.43 3.45 3.42 3.45 ### ### ###
2004-Dec-31 Fri 3.44 3.45 3.44 3.45 68.9 68.9 ###
2004-Dec-30 Thu 3.4 3.4 3.4 3.4 5 ### 67.9 67.9 0.2
2004-Dec-29 Wed 3.4 3.4 3.4 3.4 2,280 7,752 72.7 72.7 0.2
2004-Dec-24 Fri ### ### ### ### 286 0 ### ### 0.0
2004-Dec-23 Thu 3.4 3.4 3.4 3.4 70.0 70.0 0.2
2004-Dec-22 Wed 3.48 3.48 3.43 3.43 ### ### 0.2
2004-Dec-21 Tue 3.47 3.47 3.47 3.47 1,350 4,684 ### ### 0.2
2004-Dec-20 Mon 3.47 3.47 3.45 3.45 650 2,249 30.7 30.7 ###
2004-Dec-17 Fri 3.48 3.48 3.48 3.48 0 0.2
2004-Dec-16 Thu 3.48 3.48 3.48 3.48 ### ### 0.2
2004-Dec-15 Wed 3.4 3.4 3.4 3.4 70.2 70.2 0.2
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 76.7 76.7 0.0
2004-Dec-10 Fri ### ### ### ### 0 0.0
2004-Dec-09 Thu ### ### ### ### 0 0.0
2004-Dec-08 Wed ### 3.4 ### ### ### ### 0.0
2004-Dec-07 Tue 3.46 3.48 3.45 3.45 20,229 ### 43.5 43.5 ###
2004-Dec-06 Mon 3.48 3.48 3.48 3.48 ### ### 0.2
2004-Dec-03 Fri 3.48 3.5 3.48 3.48 17,375 ### 73.7 73.7 0.2
2004-Dec-02 Thu 3.48 3.48 3.46 3.46 ### ### 0.2
2004-Dec-01 Wed 3.45 3.45 3.45 3.45 72.6 72.6 ###
2004-Nov-30 Tue 3.47 3.47 3.45 3.45 2,073 7,172 34.3 34.3 ###
2004-Nov-29 Mon 3.45 3.45 3.45 3.45 70.2 70.2 ###
2004-Nov-26 Fri 3.45 3.45 3.45 3.45 2,950 10,177 ### ### ###
2004-Nov-25 Thu 3.45 3.45 3.45 3.45 0 ###
2004-Nov-24 Wed 3.48 3.5 3.45 3.45 26.4 26.4 ###
2004-Nov-23 Tue 3.45 3.45 3.45 3.45 65.0 65.0 ###
2004-Nov-22 Mon 3.46 3.5 3.46 3.5 6,328 22,021 ### ### 0.3
2004-Nov-19 Fri 3.45 3.5 3.45 3.5 79.2 79.2 0.3
2004-Nov-18 Thu 3.48 3.52 3.45 3.45 25.8 25.8 ###
2004-Nov-17 Wed 3.45 3.5 3.45 3.48 31,387 ### 76.0 76.0 0.2
2004-Nov-16 Tue ### ### ### ### 80.9 80.9 0.0
2004-Nov-15 Mon ### ### ### ### 67.1 67.1 0.0
2004-Nov-12 Fri ### ### ### ### 25,777 0 ### ### 0.0
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed 3.45 3.45 3.42 3.42 ### ### 0.2
2004-Nov-09 Tue 3.46 3.46 3.45 3.45 11,924 ### 31.8 31.8 ###
2004-Nov-08 Mon 3.48 3.48 3.46 3.46 3,325 ### ### ### 0.2
2004-Nov-05 Fri 3.49 3.49 3.45 3.45 22.3 22.3 ###
2004-Nov-04 Thu 3.49 3.49 3.49 3.49 1,550 ### ### ### ###
2004-Nov-03 Wed 3.49 3.49 3.49 3.49 66.4 66.4 ###
2004-Nov-02 Tue 3.5 3.55 3.45 3.5 ### ### 0.3
2004-Nov-01 Mon 3.43 3.5 3.42 3.45 6,257 21,649 ### ### ###
2004-Oct-29 Fri 3.43 3.43 3.43 3.43 250 857 66.1 66.1 0.2
2004-Oct-28 Thu 3.42 3.44 3.42 3.43 67.1 67.1 0.2
2004-Oct-27 Wed ### 3.42 ### 3.42 22,650 ### ### ### 0.2
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### ### ### 0.0
2004-Oct-22 Fri ### ### 3.24 ### ### ### 0.0
2004-Oct-21 Thu ### 3.25 ### 3.25 ### ### 0.2
2004-Oct-20 Wed ### ### ### ### 4,380 0 ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 376 0 70.8 70.8 0.0
2004-Oct-18 Mon ### ### ### ### 8,744 0 70.6 70.6 0.0
2004-Oct-15 Fri ### ### ### ### ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 7,826 0 75.3 75.3 0.0
2004-Oct-13 Wed ### ### ### ### 78.3 78.3 0.0
2004-Oct-12 Tue 3 ### 3 ### 3,450 5,175 66.3 66.3 0.0
2004-Oct-11 Mon ### 3 ### 3 82.7 82.7 0.2
2004-Oct-08 Fri ### ### ### ### ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 3,552 0 ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 5,686 0 ### ### 0.0
2004-Oct-05 Tue ### ### ### ### 82 0 70.1 70.1 0.0
2004-Oct-04 Mon ### ### ### ### 73.1 73.1 0.0
2004-Oct-01 Fri ### ### ### ### 46,850 0 79.1 79.1 0.0
2004-Sep-30 Thu ### ### ### ### 15,650 0 73.2 73.2 0.0
2004-Sep-29 Wed ### ### ### ### 0 0.0
2004-Sep-28 Tue ### ### ### ### 0 0.0
2004-Sep-27 Mon ### ### ### ### 0 0.0
2004-Sep-24 Fri ### ### ### ### 0 0.0
2004-Sep-23 Thu ### ### ### ### 725 0 ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 71.3 71.3 0.0
2004-Sep-21 Tue ### ### ### ### 1,643 0 25.6 25.6 0.0
2004-Sep-20 Mon ### ### ### ### 1,143 0 20.1 20.1 0.0
2004-Sep-17 Fri ### ### ### ### 21.7 21.7 0.0
2004-Sep-16 Thu ### ### ### ### 0 0.0
2004-Sep-15 Wed ### ### ### ### ### ### 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 68.9 68.9 0.0
2004-Sep-10 Fri ### ### ### ### 78.9 78.9 0.0
2004-Sep-09 Thu 3 3 3 3 ### ### 0.2
2004-Sep-08 Wed ### ### ### ### ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 29.0 29.0 0.0
2004-Sep-06 Mon ### ### ### ### 2,274 0 71.2 71.2 0.0
2004-Sep-03 Fri 3 3 ### ### 29.9 29.9 0.0
2004-Sep-02 Thu ### ### ### ### 0 0.0
2004-Sep-01 Wed ### ### ### ### 70.2 70.2 0.0
2004-Aug-31 Tue ### ### ### ### 89.9 89.9 0.0
2004-Aug-30 Mon 3 3 ### 3 26,183 39,274 ### ### 0.2
2004-Aug-27 Fri ### ### ### ### 2,322 0 10.4 10.4 0.0
2004-Aug-26 Thu 3 3 3 3 3,370 ### 70.6 70.6 0.2
2004-Aug-25 Wed 3 3 3 3 2,479 ### 68.2 68.2 0.2
2004-Aug-24 Tue 3 ### ### ### ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 124,159 0 66.1 66.1 0.0
2004-Aug-20 Fri 3 3 ### 3 9,250 13,875 ### ### 0.2
2004-Aug-19 Thu ### 3 ### 3 70.2 70.2 0.2
2004-Aug-18 Wed ### ### ### ### ### ### 0.0
2004-Aug-17 Tue 2.8 ### 2.8 ### 23,329 ### 96.7 96.7 0.0
2004-Aug-16 Mon 2.78 2.78 2.78 2.78 0 0.2
2004-Aug-13 Fri 2.78 2.78 2.78 2.78 750 2,085 73.2 73.2 0.2
2004-Aug-12 Thu 2.74 2.75 2.74 2.75 76.0 76.0 ###
2004-Aug-11 Wed 2.75 2.75 2.75 2.75 928 2,552 71.4 71.4 ###
2004-Aug-10 Tue 2.75 2.75 2.75 2.75 0 ###
2004-Aug-09 Mon 2.81 2.81 2.75 2.75 ### ### ###
2004-Aug-06 Fri 2.75 2.75 2.75 2.75 0 ###
2004-Aug-05 Thu 2.76 2.76 2.75 2.75 ### ### ###
2004-Aug-04 Wed 2.75 2.75 2.75 2.75 1,072 2,948 ### ### ###
2004-Aug-03 Tue 2.79 2.79 2.79 2.79 ### ### ###
2004-Aug-02 Mon 2.74 2.74 2.74 2.74 2,026 5,551 68.4 68.4 0.2
2004-Jul-30 Fri 2.7 2.74 2.7 2.74 78.4 78.4 0.2
2004-Jul-29 Thu 2.7 2.7 ### ### 31.7 31.7 0.0
2004-Jul-28 Wed ### ### ### ### 11,286 0 76.4 76.4 0.0
2004-Jul-27 Tue ### ### ### ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 4,125 0 ### ### 0.0
2004-Jul-23 Fri ### ### ### ### 0 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed 2.59 ### 2.59 2.59 ### ### 0.2
2004-Jul-20 Tue 2.57 2.57 2.57 2.57 523 1,344 ### ### ###
2004-Jul-19 Mon ### ### 2.56 2.56 15.2 15.2 0.2
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 18.3 18.3 0.0
2004-Jul-14 Wed 2.58 2.58 2.58 2.58 358 923 ### ### 0.2
2004-Jul-13 Tue 2.56 2.56 2.56 2.56 43 ### 73.6 73.6 0.2
2004-Jul-12 Mon 2.59 2.7 2.55 2.7 13,450 ### ### ### 0.2
2004-Jul-09 Fri 2.7 2.7 2.7 2.7 ### ### 0.2
2004-Jul-08 Thu ### 2.7 ### 2.7 ### ### 0.2
2004-Jul-07 Wed 2.72 2.75 2.7 2.7 ### ### 0.2
2004-Jul-06 Tue 2.71 2.71 2.71 2.71 ### ### ###
2004-Jul-05 Mon 2.76 2.76 2.7 2.7 11.8 11.8 0.2
2004-Jul-02 Fri 2.7 2.7 ### ### ### ### 0.0
2004-Jul-01 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
2004-Jun-30 Wed ### 2.7 ### 2.7 17,850 ### 87.4 87.4 0.2
2004-Jun-29 Tue 2.8 2.8 2.56 2.8 70.2 70.2 0.2
2004-Jun-28 Mon 2.82 2.82 2.82 2.82 0 ###
2004-Jun-25 Fri 2.8 2.82 2.77 2.82 ### ### ###
2004-Jun-24 Thu 2.75 2.8 ### 2.8 11,251 15,751 87.1 87.1 0.2
2004-Jun-23 Wed 2.75 2.75 2.75 2.75 71.5 71.5 ###
2004-Jun-22 Tue 2.72 2.74 2.72 2.74 ### ### 0.2
2004-Jun-21 Mon 2.74 2.75 2.71 2.71 20.9 20.9 ###
2004-Jun-18 Fri ### 2.7 ### 2.7 73.4 73.4 0.2
2004-Jun-17 Thu ### 2.71 ### ### 14,983 ### ### ### 0.0
2004-Jun-16 Wed 2.59 ### 2.55 ### 33,942 43,276 88.4 88.4 0.0
2004-Jun-15 Tue 2.55 2.55 2.55 2.55 3,750 ### ### ### 0.2
2004-Jun-14 Mon 2.5 2.55 2.5 2.55 86.9 86.9 0.2
2004-Jun-11 Fri 2.5 2.55 2.5 2.55 86.9 86.9 0.2
2004-Jun-10 Thu 2.59 2.59 2.59 2.59 0 0.2
2004-Jun-09 Wed 2.55 ### 2.55 2.59 106,880 136,272 ### ### 0.2
2004-Jun-08 Tue 2.55 2.55 2.55 2.55 750 ### 74.8 74.8 0.2
2004-Jun-07 Mon 2.5 2.55 2.49 2.55 ### ### 0.2
2004-Jun-04 Fri 2.43 2.43 2.41 2.43 8,221 ### 72.3 72.3 ###
2004-Jun-03 Thu 2.43 2.43 2.43 2.43 7,220 17,544 74.2 74.2 ###
2004-Jun-02 Wed 2.43 2.44 2.42 2.43 69.5 69.5 ###
2004-Jun-01 Tue 2.42 2.42 2.42 2.42 0 0.2
2004-May-31 Mon 2.42 2.42 2.42 2.42 10,444 25,274 ### ### 0.2
2004-May-28 Fri 2.42 2.42 2.42 2.42 125 ### ### ### 0.2
2004-May-27 Thu 2.43 2.43 2.43 2.43 11,957 29,055 64.3 64.3 ###
2004-May-26 Wed 2.43 2.43 2.43 2.43 2,843 ### ### ### ###
2004-May-25 Tue 2.43 2.44 2.43 2.44 78.8 78.8 0.2
2004-May-24 Mon 2.44 2.44 2.43 2.43 7,649 18,625 ### ### ###
2004-May-21 Fri 2.41 2.41 2.41 2.41 0 0.2
2004-May-20 Thu 2.41 2.41 2.41 2.41 1,375 ### 72.9 72.9 0.2
2004-May-19 Wed 2.41 2.41 2.41 2.41 74.0 74.0 0.2
2004-May-18 Tue 2.45 2.45 2.45 2.45 0 0.2
2004-May-17 Mon 2.48 2.48 2.45 2.45 ### ### 0.2
2004-May-14 Fri 2.48 2.48 2.48 2.48 75.8 75.8 0.2
2004-May-13 Thu 2.5 2.5 2.48 2.48 1,283 ### ### ### 0.2
2004-May-12 Wed 2.5 2.5 2.48 2.5 ### ### 0.2
2004-May-11 Tue 2.5 2.5 2.48 2.5 4,927 ### 71.2 71.2 0.2
2004-May-10 Mon 2.55 2.55 2.48 2.5 49,423 ### ### ### 0.2
2004-May-07 Fri 2.51 2.51 2.43 2.5 23,150 57,180 32.4 32.4 0.2
2004-May-06 Thu 2.5 2.5 2.5 2.5 0 0.2
2004-May-05 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2004-May-04 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2004-May-03 Mon 2.5 2.5 2.5 2.5 0 0.2
2004-Apr-30 Fri 2.47 2.5 2.45 2.5 30,571 ### 75.7 75.7 0.2
2004-Apr-29 Thu 2.48 2.48 2.47 2.47 44.5 44.5 ###
2004-Apr-28 Wed 2.5 2.5 2.48 2.5 37,477 ### ### ### 0.2
2004-Apr-27 Tue 2.55 2.55 2.5 2.5 ### ### 0.2
2004-Apr-26 Mon 2.42 2.42 2.42 2.42 250 ### ### ### 0.2
2004-Apr-23 Fri 2.54 2.55 2.54 2.55 111,626 284,088 ### ### 0.2
2004-Apr-21 Wed 2.5 2.5 2.5 2.5 143 357 ### ### 0.2
2004-Apr-20 Tue 2.5 2.52 2.46 2.52 ### ### ###
2004-Apr-19 Mon 2.48 2.5 2.48 2.5 79.8 79.8 0.2
2004-Apr-16 Fri 2.5 2.5 2.42 2.42 5,886 14,479 8.9 8.9 0.2
2004-Apr-15 Thu 2.41 2.5 2.41 2.5 1,348 ### ### ### 0.2
2004-Apr-14 Wed 2.4 2.4 2.4 2.4 2,682 ### 73.6 73.6 ###
2004-Apr-13 Tue ### 2.4 ### 2.4 88.5 88.5 ###
2004-Apr-08 Thu ### 2.4 ### 2.4 5,125 6,150 ### ### ###
2004-Apr-06 Tue ### 2.4 ### ### ### ### 0.0
2004-Apr-05 Mon ### 2.4 ### 2.4 ### ### ###
2004-Apr-02 Fri 2.4 2.4 ### ### 22.2 22.2 0.0
2004-Apr-01 Thu 2.4 2.4 ### ### 22.9 22.9 0.0
2004-Mar-31 Wed ### ### ### ### 3,050 0 71.3 71.3 0.0
2004-Mar-30 Tue ### ### ### ### 3,750 0 70.1 70.1 0.0
2004-Mar-29 Mon ### ### ### ### 20,871 0 ### ### 0.0
2004-Mar-26 Fri ### 2.4 ### ### 3,550 ### 66.8 66.8 0.0
2004-Mar-25 Thu ### ### ### ### 250 0 ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 11,575 0 73.2 73.2 0.0
2004-Mar-23 Tue ### ### ### ### 13,286 0 86.5 86.5 0.0
2004-Mar-22 Mon ### ### ### ### 125 0 75.5 75.5 0.0
2004-Mar-18 Thu ### ### ### ### 74.7 74.7 0.0
2004-Mar-17 Wed ### ### ### ### 2,144 0 67.8 67.8 0.0
2004-Mar-16 Tue ### ### ### ### ### ### 0.0
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri ### ### ### ### 375 0 70.5 70.5 0.0
2004-Mar-11 Thu ### ### ### ### 285 0 72.2 72.2 0.0
2004-Mar-10 Wed ### 2.4 ### 2.4 9,551 ### ### ### ###
2004-Mar-09 Tue ### ### ### ### 5,250 0 ### ### 0.0
2004-Mar-08 Mon ### ### ### ### 1,143 0 ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 875 0 ### ### 0.0
2004-Mar-03 Wed ### ### 2.29 2.29 ### ### ###
2004-Mar-02 Tue ### ### ### ### 72.9 72.9 0.0
2004-Mar-01 Mon ### ### ### ### 9,278 0 69.7 69.7 0.0
2004-Feb-27 Fri ### ### ### ### ### ### 0.0
2004-Feb-26 Thu ### ### ### ### 20,476 0 73.5 73.5 0.0
2004-Feb-25 Wed ### ### 2.29 2.29 20,650 23,644 25.7 25.7 ###
2004-Feb-24 Tue ### 2.4 ### 2.4 99.6 99.6 ###
2004-Feb-23 Mon ### ### ### ### 8,950 0 75.0 75.0 0.0
2004-Feb-20 Fri ### ### ### ### 13,458 0 80.5 80.5 0.0
2004-Feb-19 Thu 2 ### 2 ### 91.8 91.8 0.0
2004-Feb-18 Wed 2 2 2 2 1,250 ### 66.0 66.0 0.1
2004-Feb-17 Tue 2 2 2 2 1,750 ### ### ### 0.1
2004-Feb-16 Mon 2 2 2 2 ### ### 0.1
2004-Feb-13 Fri 2 2 2 2 818,077 1,636,154 ### ### 0.1
2004-Feb-12 Thu ### ### ### ### 20,980 0 83.1 83.1 0.0
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue ### ### ### ### ### ### 0.0
2004-Feb-09 Mon 2 2 2 2 71.2 71.2 0.1
2004-Feb-06 Fri 2 2 2 2 66.1 66.1 0.1
2004-Feb-04 Wed 2 2 ### ### ### ### 0.0
2004-Feb-03 Tue 2 2 ### 2 16,956 16,956 75.7 75.7 0.1
2004-Feb-02 Mon 2 2 2 2 73.1 73.1 0.1
2004-Jan-30 Fri 2 2 2 2 ### ### 0.1
2004-Jan-29 Thu 2 2 2 2 71.9 71.9 0.1
2004-Jan-27 Tue ### ### ### ### ### ### 0.0
2004-Jan-23 Fri ### ### ### ### 64.1 64.1 0.0
2004-Jan-22 Thu 1.85 2 1.85 2 97.5 97.5 0.1
2004-Jan-20 Tue 1.85 1.85 1.85 1.85 250 ### 67.6 67.6 0.1
2004-Jan-19 Mon 2 2 2 2 41 82 73.6 73.6 0.1
2004-Jan-16 Fri 2 2 2 2 ### ### 0.1
2004-Jan-15 Thu 2 2 2 2 1,920 3,840 68.6 68.6 0.1
2004-Jan-14 Wed 2 2 2 2 72.1 72.1 0.1
2004-Jan-13 Tue ### ### 2 2 33.6 33.6 0.1
2004-Jan-12 Mon ### ### ### ### 650 0 69.5 69.5 0.0
2004-Jan-09 Fri ### ### 2 2 29.9 29.9 0.1
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-06 Tue ### ### 2 2 ### ### 0.1
2004-Jan-05 Mon ### ### ### ### 75.4 75.4 0.0
2004-Jan-02 Fri ### ### ### ### 350 0 ### ### 0.0
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue ### ### 2 2 ### ### 0.1
2003-Dec-29 Mon ### ### ### ### 1,450 0 ### ### 0.0
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### 0 0.0
2003-Dec-22 Mon ### ### ### ### 557 0 91.4 91.4 0.0
2003-Dec-19 Fri ### ### ### ### 7,942 0 ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 5,474 0 ### ### 0.0
2003-Dec-17 Wed ### ### ### ### 0 0.0
2003-Dec-16 Tue ### ### ### ### 1,750 0 72.7 72.7 0.0
2003-Dec-15 Mon ### ### ### ### 28,848 0 29.5 29.5 0.0
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 0 0.0
2003-Dec-10 Wed ### ### ### ### 0 0.0
2003-Dec-09 Tue ### ### ### ### 0 0.0
2003-Dec-08 Mon ### ### ### ### 7,822 0 ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 70.4 70.4 0.0
2003-Dec-04 Thu ### ### ### ### 0 0.0
2003-Dec-03 Wed ### ### ### ### 1,750 0 95.3 95.3 0.0
2003-Dec-02 Tue ### ### ### ### ### ### 0.0
2003-Dec-01 Mon ### ### ### ### 11,045 0 75.9 75.9 0.0
2003-Nov-28 Fri ### ### ### ### 23,147 0 ### ### 0.0
2003-Nov-27 Thu ### ### ### ### 6,225 0 ### ### 0.0
2003-Nov-26 Wed ### ### ### ### ### ### 0.0
2003-Nov-25 Tue ### ### ### ### 28,170 0 ### ### 0.0
2003-Nov-24 Mon ### ### ### ### 0 0.0
2003-Nov-21 Fri ### ### ### ### 0 0.0
2003-Nov-20 Thu ### ### ### ### 5,245 0 ### ### 0.0
2003-Nov-19 Wed ### ### ### ### ### ### 0.0
2003-Nov-18 Tue ### ### ### ### 0 0.0
2003-Nov-17 Mon ### ### ### ### 375 0 80.8 80.8 0.0
2003-Nov-14 Fri ### ### ### ### 0 0.0
2003-Nov-13 Thu ### ### 2 ### 10,778 10,778 ### ### 0.0
2003-Nov-12 Wed ### ### ### ### ### ### 0.0
2003-Nov-11 Tue ### ### ### ### 0 0.0
2003-Nov-10 Mon ### ### ### ### 12.0 12.0 0.0
2003-Nov-07 Fri ### ### ### ### 2,446 0 71.8 71.8 0.0
2003-Nov-06 Thu ### ### ### ### ### ### 0.0
2003-Nov-05 Wed ### ### ### ### 0 0.0
2003-Nov-04 Tue ### ### ### ### 75.7 75.7 0.0
2003-Nov-03 Mon ### ### ### ### 4,650 0 ### ### 0.0
2003-Oct-31 Fri ### ### ### ### 9,376 0 70.3 70.3 0.0
2003-Oct-30 Thu ### ### ### ### 826 0 68.0 68.0 0.0
2003-Oct-29 Wed ### ### ### ### 70.0 70.0 0.0
2003-Oct-28 Tue ### ### ### ### 83.4 83.4 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### ### ### 0.0
2003-Oct-23 Thu ### ### ### ### 36.7 36.7 0.0
2003-Oct-22 Wed ### ### ### ### 9,849 0 ### ### 0.0
2003-Oct-21 Tue ### ### ### ### 18,750 0 ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 38,041 0 17.3 17.3 0.0
2003-Oct-17 Fri ### ### ### ### ### ### 0.0
2003-Oct-16 Thu ### ### ### ### 16.7 16.7 0.0
2003-Oct-15 Wed ### ### ### ### 0 0.0
2003-Oct-14 Tue ### ### ### ### 321 0 69.4 69.4 0.0
2003-Oct-13 Mon ### ### ### ### 3,953 0 ### ### 0.0
2003-Oct-10 Fri ### ### ### ### ### ### 0.0
2003-Oct-09 Thu ### ### 2 ### 11,125 11,125 ### ### 0.0
2003-Oct-08 Wed 2 2 2 2 ### ### 0.1
2003-Oct-07 Tue ### 2 ### 2 78.9 78.9 0.1
2003-Oct-06 Mon ### ### ### ### ### ### 0.0
2003-Oct-03 Fri ### ### ### ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 8,978 0 23.2 23.2 0.0
2003-Oct-01 Wed ### 2 ### ### 5,844 5,844 ### ### 0.0
2003-Sep-30 Tue ### ### ### ### ### ### 0.0
2003-Sep-29 Mon ### ### 1.89 ### 70.9 70.9 0.0
2003-Sep-26 Fri ### ### ### ### 61,370 0 75.3 75.3 0.0
2003-Sep-25 Thu ### ### 1.88 ### 11,546 10,853 73.1 73.1 0.0
2003-Sep-24 Wed ### ### ### ### 36,827 0 73.3 73.3 0.0
2003-Sep-23 Tue ### ### ### ### 1,150 0 74.3 74.3 0.0
2003-Sep-22 Mon 1.86 ### 1.86 ### 84.9 84.9 0.0
2003-Sep-19 Fri 1.82 1.82 1.82 1.82 0 ###
2003-Sep-18 Thu 1.85 1.85 1.82 1.82 19.5 19.5 ###
2003-Sep-17 Wed 1.8 1.81 1.8 1.81 6,875 ### ### ### ###
2003-Sep-16 Tue 1.81 1.85 1.76 1.85 84.6 84.6 0.1
2003-Sep-15 Mon 1.81 1.81 1.81 1.81 0 ###
2003-Sep-12 Fri 1.81 1.81 1.81 1.81 343 620 69.9 69.9 ###
2003-Sep-11 Thu 1.82 1.82 1.82 1.82 625 ### ### ### ###
2003-Sep-10 Wed 1.85 1.85 1.85 1.85 3,250 ### ### ### 0.1
2003-Sep-09 Tue 1.82 1.85 1.82 1.85 ### ### 0.1
2003-Sep-08 Mon 1.8 1.8 1.8 1.8 3,350 ### ### ### 0.1
2003-Sep-05 Fri 1.8 1.8 1.8 1.8 5,856 10,540 ### ### 0.1
2003-Sep-04 Thu 1.8 1.8 1.8 1.8 63.6 63.6 0.1
2003-Sep-03 Wed 1.8 1.8 1.8 1.8 12,679 22,822 67.9 67.9 0.1
2003-Sep-02 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
2003-Sep-01 Mon 1.8 1.8 1.79 1.8 ### ### 0.1
2003-Aug-29 Fri 1.79 1.8 1.79 1.8 70.6 70.6 0.1
2003-Aug-28 Thu 1.76 1.78 1.74 1.78 16,989 ### 75.2 75.2 0.1
2003-Aug-27 Wed 1.78 1.78 1.78 1.78 0 0.1
2003-Aug-26 Tue 1.74 1.78 1.74 1.78 85.4 85.4 0.1
2003-Aug-25 Mon 1.71 1.71 1.71 1.71 0 0.1
2003-Aug-22 Fri 1.71 1.71 1.71 1.71 0 0.1
2003-Aug-21 Thu 1.78 1.78 1.71 1.71 12.0 12.0 0.1
2003-Aug-20 Wed 1.8 1.8 1.78 1.78 9,950 ### 28.1 28.1 0.1
2003-Aug-19 Tue 1.78 1.78 1.78 1.78 0 0.1
2003-Aug-18 Mon 1.8 1.8 1.78 1.78 ### ### 0.1
2003-Aug-15 Fri 1.75 ### 1.75 ### 12,022 ### 95.6 95.6 0.0
2003-Aug-14 Thu 1.7 1.71 ### 1.71 ### ### 0.1
2003-Aug-13 Wed ### ### ### ### 0 0.0
2003-Aug-12 Tue ### ### ### ### 82.7 82.7 0.0
2003-Aug-11 Mon ### ### ### ### 0 0.0
2003-Aug-08 Fri ### ### ### ### 0 0.0
2003-Aug-07 Thu ### ### ### ### 2,143 0 ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 11,250 0 ### ### 0.0
2003-Aug-05 Tue ### ### ### ### 150 0 ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 2,325 0 ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 19,084 0 ### ### 0.0
2003-Jul-31 Thu ### ### ### ### 42,841 0 76.1 76.1 0.0
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 68.9 68.9 0.0
2003-Jul-28 Mon ### ### ### ### ### ### 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 1,850 0 72.9 72.9 0.0
2003-Jul-23 Wed ### ### ### ### 79.9 79.9 0.0
2003-Jul-22 Tue ### ### ### ### 75.9 75.9 0.0
2003-Jul-21 Mon 1.54 1.54 1.54 1.54 250 385 ### ### ###
2003-Jul-18 Fri ### ### ### ### 0 0.0
2003-Jul-17 Thu ### ### ### ### 73.6 73.6 0.0
2003-Jul-16 Wed 1.53 1.53 1.53 1.53 8,251 12,624 63.7 63.7 ###
2003-Jul-15 Tue 1.53 1.53 1.53 1.53 68.6 68.6 ###
2003-Jul-14 Mon 1.52 1.52 1.52 1.52 0 0.1
2003-Jul-11 Fri 1.52 1.52 1.52 1.52 0 0.1
2003-Jul-10 Thu 1.52 1.52 1.52 1.52 0 0.1
2003-Jul-09 Wed 1.56 1.56 1.52 1.52 10.5 10.5 0.1
2003-Jul-08 Tue ### ### ### ### 0 0.0
2003-Jul-07 Mon ### ### ### ### 0 0.0
2003-Jul-04 Fri ### ### ### ### 389 0 ### ### 0.0
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed 1.55 1.55 1.55 1.55 0 ###
2003-Jul-01 Tue 1.55 1.55 1.55 1.55 0 ###
2003-Jun-30 Mon 1.5 1.56 1.5 1.56 ### ### ###
2003-Jun-27 Fri 1.5 1.52 1.5 1.5 4,558 6,882 ### ### 0.1
2003-Jun-25 Wed 1.5 1.55 1.5 1.5 ### ### 0.1
2003-Jun-24 Tue 1.5 1.5 1.5 1.5 27,686 41,529 ### ### 0.1
2003-Jun-23 Mon 1.56 ### 1.52 1.56 72.4 72.4 ###
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu ### ### ### ### 23.1 23.1 0.0
2003-Jun-18 Wed ### ### ### ### 85.2 85.2 0.0
2003-Jun-17 Tue ### ### ### ### ### ### 0.0
2003-Jun-16 Mon ### ### ### ### 64.8 64.8 0.0
2003-Jun-13 Fri 1.59 ### 1.57 ### 8,688 6,820 78.0 78.0 0.0
2003-Jun-12 Thu 1.58 1.58 1.58 1.58 486 ### ### ### 0.1
2003-Jun-11 Wed 1.57 ### 1.57 ### 1,270 ### 86.9 86.9 0.0
2003-Jun-10 Tue 1.57 1.57 1.57 1.57 0 0.1
2003-Jun-06 Fri 1.55 1.57 1.55 1.57 6,224 ### ### ### 0.1
2003-Jun-05 Thu 1.55 1.57 1.55 1.57 ### ### 0.1
2003-Jun-04 Wed 1.53 1.53 1.52 1.52 3,786 5,773 25.6 25.6 0.1
2003-Jun-03 Tue 1.53 1.53 1.51 1.51 2,750 4,180 ### ### 0.1
2003-Jun-02 Mon 1.53 1.53 1.53 1.53 3 4 74.4 74.4 ###
2003-May-30 Fri 1.49 1.53 1.49 1.53 88.3 88.3 ###
2003-May-29 Thu 1.5 1.5 1.5 1.5 ### ### 0.1
2003-May-28 Wed 1.48 1.5 1.48 1.5 17,328 ### ### ### 0.1
2003-May-27 Tue 1.48 1.48 1.48 1.48 75.4 75.4 0.1
2003-May-26 Mon 1.5 1.5 1.48 1.48 21.4 21.4 0.1
2003-May-23 Fri 1.48 1.48 1.48 1.48 0 0.1
2003-May-22 Thu 1.48 1.52 1.48 1.48 ### ### 0.1
2003-May-21 Wed 1.48 1.48 1.48 1.48 ### ### 0.1
2003-May-20 Tue 1.5 1.52 1.48 1.48 ### ### 0.1
2003-May-19 Mon 1.52 1.52 1.52 1.52 0 0.1
2003-May-16 Fri 1.5 1.52 1.5 1.52 18,250 27,557 ### ### 0.1
2003-May-15 Thu 1.5 1.5 1.5 1.5 10,750 16,125 ### ### 0.1
2003-May-14 Wed 1.5 1.5 1.5 1.5 2,750 4,125 ### ### 0.1
2003-May-13 Tue 1.51 1.51 1.5 1.5 6,450 ### ### ### 0.1
2003-May-12 Mon 1.52 1.52 1.52 1.52 69.3 69.3 0.1
2003-May-09 Fri 1.5 1.51 1.5 1.51 73.1 73.1 0.1
2003-May-08 Thu 1.5 1.5 1.48 1.5 ### ### 0.1
2003-May-07 Wed 1.48 1.5 1.48 1.5 80.1 80.1 0.1
2003-May-06 Tue 1.47 1.48 1.47 1.48 77.2 77.2 0.1
2003-May-05 Mon 1.48 1.48 1.48 1.48 71.2 71.2 0.1
2003-May-02 Fri 1.48 1.48 1.48 1.48 ### ### 0.1
2003-May-01 Thu 1.49 1.49 1.49 1.49 70.2 70.2 ###
2003-Apr-30 Wed 1.48 1.48 1.48 1.48 786 ### 70.5 70.5 0.1
2003-Apr-29 Tue 1.46 1.49 1.46 1.49 ### ### ###
2003-Apr-28 Mon 1.48 1.48 1.45 1.45 20,486 ### 16.5 16.5 ###
2003-Apr-24 Thu 1.48 1.48 1.48 1.48 1,950 2,886 ### ### 0.1
2003-Apr-23 Wed 1.48 1.48 1.48 1.48 9,250 ### ### ### 0.1
2003-Apr-22 Tue 1.49 1.49 1.49 1.49 2,649 3,947 69.2 69.2 ###
2003-Apr-17 Thu 1.49 1.49 1.49 1.49 ### ### ###
2003-Apr-16 Wed 1.47 1.47 1.47 1.47 ### ### ###
2003-Apr-15 Tue 1.47 1.47 1.47 1.47 3,250 4,777 74.4 74.4 ###
2003-Apr-14 Mon 1.47 1.48 1.47 1.48 ### ### 0.1
2003-Apr-11 Fri 1.44 1.46 1.44 1.46 83.7 83.7 0.1
2003-Apr-10 Thu 1.44 1.44 1.44 1.44 63.9 63.9 0.1
2003-Apr-09 Wed 1.43 1.43 1.43 1.43 0 0.1
2003-Apr-08 Tue 1.44 1.44 1.43 1.43 12,858 18,451 25.7 25.7 0.1
2003-Apr-07 Mon 1.45 1.46 1.44 1.44 ### ### 0.1
2003-Apr-04 Fri 1.45 1.45 1.45 1.45 ### ### ###
2003-Apr-03 Thu 1.43 1.45 1.43 1.45 3,672 5,287 ### ### ###
2003-Apr-02 Wed 1.43 1.43 1.43 1.43 78.6 78.6 0.1
2003-Apr-01 Tue 1.43 1.43 1.42 1.42 26.4 26.4 ###
2003-Mar-31 Mon 1.44 1.44 1.44 1.44 73.1 73.1 0.1
2003-Mar-28 Fri 1.41 1.41 1.41 1.41 947 ### 70.9 70.9 ###
2003-Mar-27 Thu 1.41 1.41 1.41 1.41 71.1 71.1 ###
2003-Mar-26 Wed 1.43 1.43 1.4 1.4 ### ### ###
2003-Mar-25 Tue 1.44 1.44 1.44 1.44 ### ### 0.1
2003-Mar-24 Mon 1.43 1.43 1.43 1.43 0 0.1
2003-Mar-21 Fri 1.43 1.43 1.43 1.43 0 0.1
2003-Mar-20 Thu 1.43 1.43 1.43 1.43 0 0.1
2003-Mar-19 Wed 1.43 1.43 1.43 1.43 0 0.1
2003-Mar-18 Tue 1.43 1.43 1.43 1.43 1,750 ### 62.8 62.8 0.1
2003-Mar-17 Mon 1.42 1.42 1.42 1.42 1,586 2,252 77.8 77.8 ###
2003-Mar-14 Fri 1.42 1.42 1.42 1.42 785 ### 69.1 69.1 ###
2003-Mar-13 Thu 1.43 1.43 1.42 1.42 ### ### ###
2003-Mar-12 Wed 1.5 1.5 1.5 1.5 0 0.1
2003-Mar-11 Tue 1.5 1.5 1.5 1.5 0 0.1
2003-Mar-10 Mon 1.57 1.57 1.5 1.5 8.2 8.2 0.1
2003-Mar-07 Fri 1.45 1.57 1.45 1.57 98.3 98.3 0.1
2003-Mar-06 Thu 1.46 1.46 1.45 1.45 30.2 30.2 ###
2003-Mar-05 Wed 1.45 1.45 1.4 1.4 9,929 14,148 ### ### ###
2003-Mar-04 Tue 1.4 1.4 1.4 1.4 ### ### ###
2003-Mar-03 Mon 1.4 1.45 1.4 1.45 650 926 ### ### ###
2003-Feb-28 Fri 1.44 1.44 1.4 1.4 14.1 14.1 ###
2003-Feb-27 Thu 1.4 1.4 1.4 1.4 ### ### ###
2003-Feb-26 Wed 1.4 1.4 1.4 1.4 ### ### ###
2003-Feb-25 Tue 1.41 1.41 1.41 1.41 84.6 84.6 ###
2003-Feb-24 Mon 1.44 1.44 1.44 1.44 ### ### 0.1
2003-Feb-21 Fri 1.4 1.4 1.4 1.4 ### ### ###
2003-Feb-20 Thu 1.45 1.45 1.45 1.45 0 ###
2003-Feb-19 Wed ### 1.45 ### 1.45 1,420 1,029 96.2 96.2 ###
2003-Feb-18 Tue ### ### ### ### 41,850 0 ### ### 0.0
2003-Feb-17 Mon ### 1.45 ### ### 4,821 ### ### ### 0.0
2003-Feb-14 Fri 1.4 1.4 1.4 1.4 4,220 ### 71.9 71.9 ###
2003-Feb-13 Thu 1.42 1.45 1.4 1.4 ### ### ###
2003-Feb-12 Wed 1.4 1.42 1.4 1.42 2,721 ### ### ### ###
2003-Feb-11 Tue 1.4 1.4 1.4 1.4 ### ### ###
2003-Feb-10 Mon 1.4 1.4 1.4 1.4 3,189 ### ### ### ###
2003-Feb-07 Fri ### 1.4 ### 1.4 ### ### ###
2003-Feb-06 Thu ### 1.4 ### ### 81.1 81.1 0.0
2003-Feb-05 Wed 1.4 1.4 1.4 1.4 ### ### ###
2003-Feb-04 Tue ### 1.4 ### 1.4 ### ### ###
2003-Feb-03 Mon ### ### ### ### 0 0.0
2003-Jan-31 Fri ### ### ### ### 14,150 0 ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 1,423 0 71.2 71.2 0.0
2003-Jan-29 Wed ### ### ### ### 572 0 ### ### 0.0
2003-Jan-28 Tue ### ### ### ### 82.3 82.3 0.0
2003-Jan-24 Fri ### ### ### ### 1,450 0 73.9 73.9 0.0
2003-Jan-23 Thu ### ### ### ### 0 0.0
2003-Jan-22 Wed ### ### ### ### 4,129 0 ### ### 0.0
2003-Jan-21 Tue ### ### ### ### 9,750 0 28.0 28.0 0.0
2003-Jan-20 Mon ### ### ### ### 1,875 0 ### ### 0.0
2003-Jan-17 Fri 1.4 1.4 1.4 1.4 0 ###
2003-Jan-16 Thu ### 1.4 ### 1.4 88.7 88.7 ###
2003-Jan-15 Wed ### ### ### ### ### ### 0.0
2003-Jan-14 Tue ### ### ### ### 7,250 0 69.7 69.7 0.0
2003-Jan-13 Mon ### ### ### ### ### ### 0.0
2003-Jan-10 Fri ### ### ### ### ### ### 0.0
2003-Jan-09 Thu ### ### ### ### 69.6 69.6 0.0
2003-Jan-08 Wed ### ### ### ### 73.1 73.1 0.0
2003-Jan-07 Tue ### ### ### ### ### ### 0.0
2003-Jan-06 Mon ### ### ### ### 5,470 0 ### ### 0.0
2003-Jan-03 Fri ### ### ### ### 4,573 0 68.0 68.0 0.0
2003-Jan-02 Thu 1.43 1.43 ### ### ### ### 0.0
2002-Dec-31 Tue 1.42 1.42 1.42 1.42 6,085 8,640 66.4 66.4 ###
2002-Dec-30 Mon 1.43 1.43 1.43 1.43 72.1 72.1 0.1
2002-Dec-27 Fri 1.42 1.42 1.42 1.42 57 80 70.7 70.7 ###
2002-Dec-24 Tue 1.42 1.42 1.42 1.42 0 ###
2002-Dec-23 Mon 1.42 1.42 1.42 1.42 1,858 ### 71.0 71.0 ###
2002-Dec-20 Fri 1.49 1.5 1.49 1.5 ### ### 0.1
2002-Dec-19 Thu 1.45 1.45 1.41 1.41 ### ### ###
2002-Dec-18 Wed 1.5 1.5 1.45 1.45 9.2 9.2 ###
2002-Dec-17 Tue 1.41 1.5 1.41 1.5 ### ### 0.1
2002-Dec-16 Mon 1.4 1.4 1.4 1.4 5,348 7,487 ### ### ###
2002-Dec-13 Fri ### ### ### ### 4,750 0 69.2 69.2 0.0
2002-Dec-12 Thu ### ### ### ### 143 0 72.4 72.4 0.0
2002-Dec-11 Wed ### ### ### ### 2,650 0 81.4 81.4 0.0
2002-Dec-10 Tue ### ### ### ### ### ### 0.0
2002-Dec-09 Mon ### ### ### ### 73.6 73.6 0.0
2002-Dec-06 Fri ### ### ### ### 72.8 72.8 0.0
2002-Dec-05 Thu ### ### ### ### ### ### 0.0
2002-Dec-04 Wed ### ### ### ### 1,250 0 79.7 79.7 0.0
2002-Dec-03 Tue ### ### ### ### 81.6 81.6 0.0
2002-Dec-02 Mon ### ### ### ### ### ### 0.0
2002-Nov-29 Fri ### ### ### ### 1,857 0 ### ### 0.0
2002-Nov-28 Thu ### ### ### ### 70.6 70.6 0.0
2002-Nov-27 Wed ### ### ### ### 0 0.0
2002-Nov-26 Tue ### ### ### ### 75.4 75.4 0.0
2002-Nov-25 Mon ### ### ### ### 0 0.0
2002-Nov-22 Fri ### ### ### ### ### ### 0.0
2002-Nov-21 Thu ### ### ### ### 71.2 71.2 0.0
2002-Nov-20 Wed ### ### ### ### 73.2 73.2 0.0
2002-Nov-19 Tue ### ### ### ### ### ### 0.0
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 69.7 69.7 0.0
2002-Nov-14 Thu ### ### ### ### 75.1 75.1 0.0
2002-Nov-13 Wed ### ### ### ### 9,320 0 88.1 88.1 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 1,250 0 ### ### 0.0
2002-Nov-08 Fri ### ### ### ### 87.5 87.5 0.0
2002-Nov-07 Thu ### ### ### ### 0 0.0
2002-Nov-06 Wed ### ### ### ### 950 0 ### ### 0.0
2002-Nov-05 Tue ### ### ### ### ### ### 0.0
2002-Nov-04 Mon ### ### ### ### 2,688 0 10.7 10.7 0.0
2002-Nov-01 Fri ### ### ### ### 0 0.0
2002-Oct-31 Thu ### ### ### ### 19,625 0 ### ### 0.0
2002-Oct-30 Wed ### ### ### ### 0 0.0
2002-Oct-29 Tue ### ### ### ### 0 0.0
2002-Oct-28 Mon ### ### ### ### 73.4 73.4 0.0
2002-Oct-25 Fri ### ### 1.28 1.28 12.1 12.1 ###
2002-Oct-24 Thu ### ### ### ### 7,926 0 ### ### 0.0
2002-Oct-23 Wed ### ### ### ### 0 0.0
2002-Oct-22 Tue ### ### ### ### 73.3 73.3 0.0
2002-Oct-21 Mon ### ### ### ### ### ### 0.0
2002-Oct-18 Fri ### ### ### ### 5,824 0 ### ### 0.0
2002-Oct-17 Thu ### ### ### ### 0 0.0
2002-Oct-16 Wed ### ### ### ### 1,472 0 ### ### 0.0
2002-Oct-15 Tue ### ### ### ### ### ### 0.0
2002-Oct-14 Mon ### ### ### ### 74.4 74.4 0.0
2002-Oct-11 Fri ### ### ### ### ### ### 0.0


<< Previous 1 2 3 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-03 22:43:33 thru 2024-06-03 22:43:34 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000