Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Apr-18 02:43:29 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

(RIN) RINKER GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for RIN    Limits Next Section


Company Details for (RIN) RINKER GROUP LIMITED

Listing Code RIN
Listing Name RINKER GROUP LIMITED
GICS Sector Materials
ISIN Name RINKER GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RIN3


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for RIN .. Wednesday 18th July 2007

RIN 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 4.5 ### 8.7
MAX 22.22 ### 97.5


Font Format Legend

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


End of day Prices (full format),

9600 Days for (RIN) RINKER GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Aug-08 Wed 18.2 18.2 18.2 18.2 0 ###
2007-Aug-07 Tue 18.2 18.2 18.2 18.2 0 ###
2007-Aug-06 Mon 18.2 18.2 18.2 18.2 0 ###
2007-Aug-02 Thu 18.2 18.2 18.2 18.2 0 ###
2007-Aug-01 Wed 18.2 18.2 18.2 18.2 0 ###
2007-Jul-31 Tue 18.2 18.2 18.2 18.2 0 ###
2007-Jul-30 Mon 18.2 18.2 18.2 18.2 0 ###
2007-Jul-27 Fri 18.2 18.2 18.2 18.2 0 ###
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 0 0 0 0 0 0.0
2007-Jul-18 Wed 18.41 18.49 ### 18.2 28.8 28.8 ###
2007-Jul-17 Tue 18.46 ### ### ### 1,183,925 0 35.2 35.2 0.0
2007-Jul-16 Mon 18.5 18.54 ### ### 803,645 7,449,789 ### ### 0.0
2007-Jul-13 Fri 18.46 18.47 ### 18.44 1,013,628 9,360,854 ### ### 1.3
2007-Jul-12 Thu 18.58 ### 18.29 18.5 ### ### ###
2007-Jul-11 Wed 18.71 18.75 18.51 18.54 ### ### 1.3
2007-Jul-10 Tue 18.88 ### ### ### 2,204,454 0 ### ### 0.0
2007-Jul-09 Mon ### ### 18.86 18.89 1,381,570 ### 41.5 41.5 ###
2007-Jul-06 Fri 18.7 ### 18.7 ### 1,646,227 15,392,222 ### ### 0.0
2007-Jul-05 Thu 18.71 18.75 ### 18.73 62.4 62.4 1.3
2007-Jul-04 Wed 18.54 ### 18.48 ### 9,480,973 ### ### ### 0.0
2007-Jul-03 Tue ### ### 18.51 18.55 5,365,929 49,661,672 40.6 40.6 1.3
2007-Jul-02 Mon 18.83 18.83 ### ### 31.1 31.1 0.0
2007-Jun-29 Fri 18.85 18.85 18.74 18.84 ### ### 1.3
2007-Jun-28 Thu ### ### 18.83 18.86 3,675,344 ### ### ### 1.3
2007-Jun-27 Wed 18.79 18.84 18.76 18.82 78.7 78.7 1.3
2007-Jun-26 Tue 18.72 18.79 ### 18.72 6,481,774 ### ### ### 1.3
2007-Jun-25 Mon ### ### 18.59 ### 5,526,380 ### 71.9 71.9 0.0
2007-Jun-22 Fri ### ### 18.54 18.54 29.1 29.1 1.3
2007-Jun-21 Thu ### ### 18.55 18.55 6,050,754 56,120,743 ### ### 1.3
2007-Jun-20 Wed 18.56 18.59 18.5 18.53 2,903,758 ### 32.5 32.5 ###
2007-Jun-19 Tue 18.75 18.78 ### ### 3,947,173 37,063,954 ### ### 0.0
2007-Jun-18 Mon ### ### 18.72 18.72 13,952,475 ### 32.2 32.2 1.3
2007-Jun-15 Fri ### ### 18.84 18.88 5,178,752 48,783,843 35.9 35.9 1.3
2007-Jun-14 Thu 18.8 18.88 18.77 18.84 67.5 67.5 1.3
2007-Jun-13 Wed 18.76 18.79 18.75 18.76 12,308,344 ### ### ### ###
2007-Jun-12 Tue 18.78 18.78 18.73 18.75 42.3 42.3 ###
2007-Jun-08 Fri 18.8 18.82 18.75 18.77 23,193,374 ### ### ### ###
2007-Jun-07 Thu 18.72 18.74 ### 18.7 32.7 32.7 1.3
2007-Jun-06 Wed 18.78 18.78 ### ### 4,751,148 44,613,279 33.1 33.1 0.0
2007-Jun-05 Tue 18.82 18.84 18.75 18.76 41.9 41.9 ###
2007-Jun-04 Mon ### ### 18.81 18.82 6,008,458 56,509,547 ### ### 1.3
2007-Jun-01 Fri ### ### ### ### 34.8 34.8 0.0
2007-May-31 Thu 19.27 19.28 19.2 19.21 28.7 28.7 1.4
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue ### 19.4 ### ### ### ### 0.0
2007-May-28 Mon ### ### ### ### 71.8 71.8 0.0
2007-May-25 Fri ### ### 19.27 ### 8,674,722 83,580,946 ### ### 0.0
2007-May-24 Thu 19.26 ### 19.21 19.25 43.3 43.3 1.4
2007-May-23 Wed ### ### ### ### 36.6 36.6 0.0
2007-May-22 Tue ### ### ### ### 70.4 70.4 0.0
2007-May-21 Mon ### ### 19.27 ### 66.9 66.9 0.0
2007-May-18 Fri 19.26 ### 19.26 ### 5,532,378 ### ### ### 0.0
2007-May-17 Thu ### 19.28 ### 19.28 ### ### 1.4
2007-May-16 Wed ### ### ### ### 2,760,371 0 ### ### 0.0
2007-May-15 Tue ### ### ### ### ### ### 0.0
2007-May-14 Mon ### ### ### ### ### ### 0.0
2007-May-11 Fri ### ### ### ### 13,932,224 0 31.6 31.6 0.0
2007-May-10 Thu ### ### ### ### 30.9 30.9 0.0
2007-May-09 Wed ### ### ### ### 12,758,077 0 ### ### 0.0
2007-May-08 Tue 19.22 19.23 ### ### 6,122,327 58,866,174 34.9 34.9 0.0
2007-May-07 Mon 19.26 19.29 19.22 19.23 37.0 37.0 ###
2007-May-04 Fri 18.72 ### 18.71 18.89 69.9 69.9 ###
2007-May-03 Thu 18.71 18.72 ### ### ### ### 0.0
2007-May-02 Wed ### ### 18.53 ### 12,775,084 118,361,153 ### ### 0.0
2007-May-01 Tue ### 18.73 ### ### 4,983,586 46,671,282 76.1 76.1 0.0
2007-Apr-30 Mon ### ### 18.55 ### 4,972,080 46,116,042 ### ### 0.0
2007-Apr-27 Fri 18.76 18.8 ### ### ### ### 0.0
2007-Apr-26 Thu ### 18.7 ### ### 38.3 38.3 0.0
2007-Apr-24 Tue 18.55 18.83 18.53 18.8 9,570,621 ### ### ### 1.3
2007-Apr-23 Mon ### ### 18.49 18.58 40.2 40.2 1.3
2007-Apr-20 Fri ### ### 18.57 18.58 ### ### 1.3
2007-Apr-19 Thu 18.55 ### 18.55 ### 6,271,540 ### 78.9 78.9 0.0
2007-Apr-18 Wed 18.54 ### 18.48 18.56 ### ### 1.3
2007-Apr-17 Tue ### 18.7 18.59 ### 6,540,142 121,940,947 44.6 44.6 0.0
2007-Apr-16 Mon ### 18.71 ### ### ### ### 0.0
2007-Apr-13 Fri 18.84 18.84 ### ### ### ### 0.0
2007-Apr-12 Thu 18.85 18.89 18.83 18.88 15,851,372 298,956,875 64.1 64.1 1.3
2007-Apr-11 Wed 18.89 ### 18.76 18.82 15,568,543 ### 37.3 37.3 1.3
2007-Apr-10 Tue ### ### 18.81 18.81 11,875,359 111,687,751 ### ### ###
2007-Apr-05 Thu 18.4 18.59 18.4 18.48 7,051,078 130,409,687 ### ### ###
2007-Apr-04 Wed ### ### ### ### 29.3 29.3 0.0
2007-Apr-03 Tue ### ### 17.82 ### 3,193,176 ### 64.3 64.3 0.0
2007-Apr-02 Mon 17.75 ### ### 17.8 ### ### ###
2007-Mar-30 Fri ### ### 17.81 ### 5,509,983 ### 68.0 68.0 0.0
2007-Mar-29 Thu 17.55 ### 17.52 ### 4,670,027 ### ### ### 0.0
2007-Mar-28 Wed 17.52 17.58 17.43 17.58 73.0 73.0 1.3
2007-Mar-27 Tue ### ### 17.85 ### 3,636,544 32,456,155 32.3 32.3 0.0
2007-Mar-26 Mon 18.2 18.22 ### ### 2,513,948 ### 34.5 34.5 0.0
2007-Mar-23 Fri 18.2 18.28 ### ### 2,428,353 22,195,146 30.8 30.8 0.0
2007-Mar-22 Thu 18.2 18.23 ### ### 4,195,182 38,239,083 32.3 32.3 0.0
2007-Mar-21 Wed ### 18.23 ### ### 31.9 31.9 0.0
2007-Mar-20 Tue 18.58 ### 17.75 17.85 4,984,383 ### ### ### 1.3
2007-Mar-19 Mon 18.7 18.7 18.54 ### 30.2 30.2 0.0
2007-Mar-16 Fri 18.76 ### 18.7 18.77 4,619,657 ### ### ### ###
2007-Mar-15 Thu 18.8 18.8 18.57 18.7 26.5 26.5 1.3
2007-Mar-14 Wed 18.89 ### 18.5 18.55 4,714,841 43,612,279 22.9 22.9 1.3
2007-Mar-13 Tue 19.2 19.2 ### ### 2,014,385 ### ### ### 0.0
2007-Mar-12 Mon ### 19.23 ### ### ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 28.4 28.4 0.0
2007-Mar-08 Thu ### ### 18.78 ### 3,718,181 ### ### ### 0.0
2007-Mar-07 Wed ### ### 18.78 ### 2,264,072 ### ### ### 0.0
2007-Mar-06 Tue 18.75 ### 18.75 18.85 3,905,188 ### 53.2 53.2 ###
2007-Mar-05 Mon 18.85 ### 18.75 18.75 3,649,843 34,217,278 60.8 60.8 ###
2007-Mar-02 Fri 18.86 ### 18.82 ### 6,000,574 ### ### ### 0.0
2007-Mar-01 Thu 18.75 ### 18.7 ### ### ### 0.0
2007-Feb-28 Wed 18.8 ### ### ### ### ### 0.0
2007-Feb-27 Tue ### 19.4 ### ### 43.0 43.0 0.0
2007-Feb-26 Mon 19.43 19.44 ### 19.42 37.7 37.7 1.4
2007-Feb-23 Fri 19.43 19.45 19.4 19.41 5,652,074 ### ### ### ###
2007-Feb-22 Thu ### 19.45 ### 19.45 4,375,220 ### ### ### ###
2007-Feb-21 Wed ### 19.41 19.25 19.25 5,363,777 ### 39.0 39.0 1.4
2007-Feb-20 Tue 19.55 20 19.44 19.48 37.8 37.8 ###
2007-Feb-19 Mon 18.81 18.84 18.75 18.75 ### ### ###
2007-Feb-16 Fri 18.82 ### 18.8 18.8 8,996,479 ### 39.1 39.1 1.3
2007-Feb-15 Thu ### ### 18.85 ### 1,220,844 11,506,454 ### ### 0.0
2007-Feb-14 Wed 18.89 ### 18.82 18.89 989,156 9,307,957 67.0 67.0 ###
2007-Feb-13 Tue ### ### 18.81 18.85 34.1 34.1 ###
2007-Feb-12 Mon 18.88 ### 18.84 ### ### ### 0.0
2007-Feb-09 Fri 18.7 18.87 18.7 18.83 68.7 68.7 1.3
2007-Feb-08 Thu ### 18.75 ### 18.72 4,790,646 ### ### ### 1.3
2007-Feb-07 Wed ### 18.78 ### ### 5,166,745 ### ### ### 0.0
2007-Feb-06 Tue 18.74 18.8 ### ### 1,161,149 ### 36.3 36.3 0.0
2007-Feb-05 Mon 18.72 18.74 ### 18.74 2,053,324 19,239,645 ### ### 1.3
2007-Feb-02 Fri 18.71 18.79 ### 18.72 ### ### 1.3
2007-Feb-01 Thu ### 18.7 18.53 18.7 2,439,871 ### 72.1 72.1 1.3
2007-Jan-31 Wed ### ### 18.51 ### 6,374,788 ### 37.9 37.9 0.0
2007-Jan-30 Tue ### 18.85 18.29 18.7 81.4 81.4 1.3
2007-Jan-29 Mon ### 18.4 18.24 18.28 3,661,027 ### ### ### 1.3
2007-Jan-25 Thu ### ### 18.25 18.26 2,842,224 ### ### ### 1.3
2007-Jan-24 Wed ### ### 18.25 ### 4,081,226 37,241,187 ### ### 0.0
2007-Jan-23 Tue ### ### 18.21 18.22 1,601,947 14,585,727 ### ### ###
2007-Jan-22 Mon 18.2 ### ### ### 71.5 71.5 0.0
2007-Jan-19 Fri ### 18.29 ### 18.25 69.4 69.4 ###
2007-Jan-18 Thu 18.25 18.26 ### 18.2 34.4 34.4 ###
2007-Jan-17 Wed ### ### ### 18.25 ### ### ###
2007-Jan-16 Tue ### ### ### ### 32.4 32.4 0.0
2007-Jan-15 Mon 17.84 ### 17.84 ### 69.0 69.0 0.0
2007-Jan-12 Fri ### ### 17.81 17.83 2,327,951 ### 21.1 21.1 ###
2007-Jan-11 Thu 17.81 17.86 17.79 17.81 2,939,477 52,396,177 ### ### 1.3
2007-Jan-10 Wed ### ### ### 17.77 35.3 35.3 ###
2007-Jan-09 Tue ### ### 17.81 ### 6,074,556 54,093,921 ### ### 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### ### ### ### ### 0.0
2007-Jan-04 Thu ### ### ### ### 33.1 33.1 0.0
2007-Jan-03 Wed ### ### ### ### 41.5 41.5 0.0
2007-Jan-02 Tue ### ### ### ### 1,382,449 0 29.7 29.7 0.0
2006-Dec-29 Fri ### ### 17.83 ### 1,344,941 11,990,149 ### ### 0.0
2006-Dec-28 Thu ### ### 17.85 ### 753,670 ### 27.2 27.2 0.0
2006-Dec-27 Wed ### ### ### ### 61.4 61.4 0.0
2006-Dec-22 Fri ### ### ### ### 67.4 67.4 0.0
2006-Dec-21 Thu ### ### ### ### 5,850,243 0 ### ### 0.0
2006-Dec-20 Wed ### ### ### ### 3,697,549 0 ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 2,167,856 0 ### ### 0.0
2006-Dec-18 Mon ### ### ### ### 1,621,140 0 69.7 69.7 0.0
2006-Dec-15 Fri ### ### ### ### 4,942,671 0 ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 7,697,444 0 28.1 28.1 0.0
2006-Dec-13 Wed ### ### ### ### 4,345,748 0 27.2 27.2 0.0
2006-Dec-12 Tue ### 18.23 ### ### ### ### 0.0
2006-Dec-11 Mon ### ### ### ### ### ### 0.0
2006-Dec-08 Fri 18.25 ### 18.2 18.28 2,911,251 26,492,384 ### ### 1.3
2006-Dec-07 Thu ### 18.43 ### ### 4,744,654 43,721,986 34.0 34.0 0.0
2006-Dec-06 Wed 18.41 18.5 ### 18.4 3,696,349 34,191,228 32.4 32.4 1.3
2006-Dec-05 Tue 18.52 18.52 ### ### 27.8 27.8 0.0
2006-Dec-04 Mon 18.55 ### 18.55 ### 2,058,120 ### ### ### 0.0
2006-Dec-01 Fri ### ### 18.5 18.55 ### ### 1.3
2006-Nov-30 Thu 18.5 ### 18.49 ### 5,600,283 ### 71.1 71.1 0.0
2006-Nov-29 Wed 18.25 18.57 18.25 18.51 4,664,222 85,868,327 74.5 74.5 1.3
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon 18.2 18.29 ### 18.26 ### ### 1.3
2006-Nov-24 Fri 18.44 18.49 ### ### ### ### 0.0
2006-Nov-23 Thu 18.47 18.52 18.44 18.47 6,985,148 ### ### ### ###
2006-Nov-22 Wed 18.41 18.51 18.4 18.5 ### ### ###
2006-Nov-21 Tue 18.5 18.5 18.41 18.45 ### ### 1.3
2006-Nov-20 Mon 18.55 ### 18.48 18.51 45.3 45.3 1.3
2006-Nov-17 Fri ### 18.77 ### 18.75 8,253,545 ### ### ### ###
2006-Nov-16 Thu ### 18.72 ### 18.7 75.1 75.1 1.3
2006-Nov-15 Wed ### 18.7 ### 18.7 3,886,352 ### 68.8 68.8 1.3
2006-Nov-14 Tue ### 18.72 ### ### 65.4 65.4 0.0
2006-Nov-13 Mon 18.7 18.84 18.58 ### 4,251,157 79,539,147 ### ### 0.0
2006-Nov-10 Fri ### 18.79 ### 18.72 4,340,878 40,782,548 61.4 61.4 1.3
2006-Nov-09 Thu ### ### 18.58 ### ### ### 0.0
2006-Nov-08 Wed ### ### 18.56 ### 5,221,486 ### ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 2,764,458 0 29.5 29.5 0.0
2006-Nov-06 Mon ### 18.7 ### ### ### ### 0.0
2006-Nov-03 Fri 18.55 ### 18.51 18.59 65.6 65.6 1.3
2006-Nov-02 Thu 18.55 18.73 18.48 18.49 32.2 32.2 ###
2006-Nov-01 Wed 18.5 18.73 18.48 ### ### ### 0.0
2006-Oct-31 Tue 18.47 18.57 18.41 18.55 11,097,683 205,196,158 ### ### 1.3
2006-Oct-30 Mon 18.53 ### 18.27 18.59 65.6 65.6 1.3
2006-Oct-27 Fri 13.5 14.7 13.26 14.7 ### ### ###
2006-Oct-26 Thu ### ### 13.84 13.87 4,007,128 27,729,325 ### ### ###
2006-Oct-25 Wed ### ### 13.8 13.88 27.4 27.4 ###
2006-Oct-24 Tue ### ### 13.85 13.85 6,834,021 ### 29.5 29.5 ###
2006-Oct-23 Mon ### ### 13.88 ### 70.8 70.8 0.0
2006-Oct-20 Fri 14.48 14.5 ### ### 7,135,148 51,729,823 10.4 10.4 0.0
2006-Oct-19 Thu ### 14.72 ### 14.48 ### ### 1.0
2006-Oct-18 Wed 14.5 ### 14.48 14.59 ### ### 1.0
2006-Oct-17 Tue 14.5 ### 14.5 14.55 ### ### ###
2006-Oct-16 Mon ### 14.72 14.47 14.53 2,794,784 40,789,872 22.7 22.7 1.0
2006-Oct-13 Fri 14.79 14.8 14.46 14.7 ### ### ###
2006-Oct-12 Thu 14.7 14.72 ### ### ### ### 0.0
2006-Oct-11 Wed 14.5 14.85 14.5 14.72 7,159,650 ### 76.8 76.8 ###
2006-Oct-10 Tue ### 14.48 ### 14.48 71.5 71.5 1.0
2006-Oct-09 Mon ### ### ### 14.26 ### ### 1.0
2006-Oct-06 Fri 14.22 ### 14.2 ### 3,219,485 22,858,343 72.5 72.5 0.0
2006-Oct-05 Thu ### ### ### ### 73.8 73.8 0.0
2006-Oct-04 Wed ### ### 13.87 13.87 6,434,978 44,626,572 24.8 24.8 ###
2006-Oct-03 Tue ### ### 13.82 ### ### ### 0.0
2006-Oct-02 Mon ### ### ### ### ### ### 0.0
2006-Sep-29 Fri ### ### ### ### 22.5 22.5 0.0
2006-Sep-28 Thu ### 13.89 ### 13.83 11,508,280 ### ### ### 1.0
2006-Sep-27 Wed ### 13.25 ### ### 63.0 63.0 0.0
2006-Sep-26 Tue ### ### 12.75 12.75 3,832,776 24,433,947 ### ### ###
2006-Sep-25 Mon ### 12.76 ### ### 3,138,952 ### 70.0 70.0 0.0
2006-Sep-22 Fri ### 12.74 12.57 ### 6,903,157 87,359,451 ### ### 0.0
2006-Sep-21 Thu 12.77 ### 12.75 12.81 7,657,552 ### ### ### ###
2006-Sep-20 Wed ### ### 12.43 ### 4,770,442 ### ### ### 0.0
2006-Sep-19 Tue 12.8 12.87 ### 12.75 3,230,942 ### ### ### ###
2006-Sep-18 Mon ### ### ### ### 3,251,321 0 ### ### 0.0
2006-Sep-15 Fri 13.2 13.27 12.87 ### 19.5 19.5 0.0
2006-Sep-14 Thu ### 13.26 ### 13.2 ### ### 0.9
2006-Sep-13 Wed 12.7 12.85 ### 12.71 7,779,778 49,985,073 ### ### 0.9
2006-Sep-12 Tue 12.5 12.5 ### ### ### ### 0.0
2006-Sep-11 Mon ### ### 12.72 12.74 9,245,475 58,801,221 ### ### ###
2006-Sep-08 Fri 13.53 13.53 ### 13.22 8,975,058 ### ### ### 0.9
2006-Sep-07 Thu 13.8 13.85 ### 13.7 5,230,420 36,220,658 23.7 23.7 1.0
2006-Sep-06 Wed 14.29 14.29 ### ### ### ### 0.0
2006-Sep-05 Tue ### 14.29 ### 14.23 ### ### ###
2006-Sep-04 Mon 13.87 ### 13.84 ### 3,537,686 24,480,787 81.2 81.2 0.0
2006-Sep-01 Fri 13.8 13.84 13.71 13.75 2,512,270 ### 34.4 34.4 1.0
2006-Aug-31 Thu 13.77 ### 13.77 13.8 4,226,880 ### 62.9 62.9 1.0
2006-Aug-30 Wed 13.8 13.83 13.7 13.74 ### ### ###
2006-Aug-29 Tue 13.75 13.82 ### 13.7 27.9 27.9 1.0
2006-Aug-28 Mon 13.85 13.87 13.58 ### ### ### 0.0
2006-Aug-25 Fri 13.5 13.82 13.48 13.75 6,255,952 85,393,744 78.5 78.5 1.0
2006-Aug-24 Thu 13.82 13.85 13.53 ### 22.9 22.9 0.0
2006-Aug-23 Wed 13.81 ### 13.8 ### ### ### 0.0
2006-Aug-22 Tue 13.45 13.75 13.45 13.74 85.5 85.5 ###
2006-Aug-21 Mon ### ### 13.4 13.4 2,934,556 19,661,525 ### ### 1.0
2006-Aug-18 Fri ### ### 13.21 13.53 4,472,354 ### ### ### ###
2006-Aug-17 Thu ### 13.29 ### 13.29 81.5 81.5 ###
2006-Aug-16 Wed ### ### 12.83 12.86 21.5 21.5 0.9
2006-Aug-15 Tue ### ### 12.85 12.88 ### ### ###
2006-Aug-14 Mon ### ### ### 13.23 4,018,857 0 ### ### 0.9
2006-Aug-11 Fri ### ### ### ### ### ### 0.0
2006-Aug-10 Thu ### ### 12.74 ### ### ### 0.0
2006-Aug-09 Wed ### ### ### ### 11,173,379 0 73.8 73.8 0.0
2006-Aug-08 Tue ### ### 12.82 ### 80.9 80.9 0.0
2006-Aug-07 Mon 13.22 13.24 ### ### 18.9 18.9 0.0
2006-Aug-04 Fri ### ### ### ### ### ### 0.0
2006-Aug-03 Thu 12.83 ### 12.74 ### 10,328,273 ### ### ### 0.0
2006-Aug-02 Wed 12.84 12.85 12.52 12.58 ### ### 0.9
2006-Aug-01 Tue ### 13.26 12.86 ### 6,913,878 90,295,246 21.4 21.4 0.0
2006-Jul-31 Mon 13.4 13.4 ### ### ### ### 0.0
2006-Jul-28 Fri 13.24 ### ### ### 8,730,152 0 ### ### 0.0
2006-Jul-27 Thu ### ### ### ### 12,905,324 0 76.0 76.0 0.0
2006-Jul-26 Wed 13.45 13.46 ### ### 24.0 24.0 0.0
2006-Jul-25 Tue 13.58 ### 13.4 13.58 23,308,283 ### 70.2 70.2 ###
2006-Jul-24 Mon ### ### ### ### 9,269,927 0 ### ### 0.0
2006-Jul-21 Fri 13.81 13.81 13.45 13.45 ### ### ###
2006-Jul-20 Thu ### ### 13.89 ### 8,216,286 ### 70.9 70.9 0.0
2006-Jul-19 Wed ### ### 13.51 13.56 16.4 16.4 1.0
2006-Jul-18 Tue 14.85 ### ### 14.25 13,525,177 0 ### ### 1.0
2006-Jul-17 Mon 14.5 14.8 ### 14.71 7,125,485 52,728,589 83.6 83.6 ###
2006-Jul-14 Fri 14.89 ### ### ### 12,130,128 0 ### ### 0.0
2006-Jul-13 Thu ### ### 15.27 ### 9,364,549 ### ### ### 0.0
2006-Jul-12 Wed 15.73 ### ### 15.88 75.2 75.2 1.1
2006-Jul-11 Tue ### ### ### ### 5,710,154 0 ### ### 0.0
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri ### ### ### ### 3,895,082 0 ### ### 0.0
2006-Jul-06 Thu ### ### ### ### 4,458,471 0 18.9 18.9 0.0
2006-Jul-05 Wed ### 16.74 ### ### 65.2 65.2 0.0
2006-Jul-04 Tue ### ### 16.45 16.52 3,482,257 ### 25.3 25.3 ###
2006-Jul-03 Mon 16.4 16.59 16.2 16.59 73.6 73.6 1.2
2006-Jun-30 Fri 16.25 ### ### ### 16,312,827 0 ### ### 0.0
2006-Jun-27 Tue ### ### 16.71 16.84 ### ### 1.2
2006-Jun-26 Mon ### ### 16.8 16.8 4,561,687 38,318,170 ### ### 1.2
2006-Jun-23 Fri ### ### 16.81 ### 5,619,074 ### 18.6 18.6 0.0
2006-Jun-22 Thu ### 17.41 16.86 17.41 4,107,851 70,388,026 ### ### ###
2006-Jun-21 Wed ### ### 16.7 16.85 3,778,970 ### 27.6 27.6 ###
2006-Jun-20 Tue ### ### ### 16.79 35.5 35.5 ###
2006-Jun-19 Mon ### ### ### ### 80.1 80.1 0.0
2006-Jun-16 Fri ### ### 16.87 ### 5,708,221 48,148,844 ### ### 0.0
2006-Jun-15 Thu ### ### ### ### ### ### 0.0
2006-Jun-14 Wed 15.8 16.49 15.7 16.46 ### ### 1.2
2006-Jun-13 Tue 16.45 16.5 15.8 ### 32.6 32.6 0.0
2006-Jun-09 Fri 16.55 ### 16.55 ### 85.3 85.3 0.0
2006-Jun-08 Thu 16.74 16.85 16.45 16.51 9,295,058 ### ### ### ###
2006-Jun-07 Wed 16.89 ### 16.8 ### 74.3 74.3 0.0
2006-Jun-06 Tue 17.5 ### ### ### 30.3 30.3 0.0
2006-Jun-05 Mon ### ### ### ### ### ### 0.0
2006-Jun-02 Fri ### ### 18.23 18.4 ### ### 1.3
2006-Jun-01 Thu ### 18.74 ### 18.4 ### ### 1.3
2006-May-31 Wed ### ### 18.5 18.5 5,598,221 51,783,544 15.8 15.8 ###
2006-May-30 Tue ### 19.24 ### ### ### ### 0.0
2006-May-29 Mon ### 19.2 ### ### ### ### 0.0
2006-May-26 Fri ### ### 18.82 ### ### ### 0.0
2006-May-25 Thu 18.45 18.83 18.4 ### 81.0 81.0 0.0
2006-May-24 Wed ### ### ### 18.77 5,693,570 0 69.6 69.6 ###
2006-May-23 Tue 19.25 ### 18.7 ### 5,931,482 55,459,356 27.0 27.0 0.0
2006-May-22 Mon ### 19.5 ### 19.43 ### ### 1.4
2006-May-19 Fri 19.5 19.5 ### 19.25 4,652,849 45,365,277 ### ### 1.4
2006-May-18 Thu ### 20.25 19.52 ### 32.1 32.1 0.0
2006-May-17 Wed ### ### ### ### 4,198,549 0 78.0 78.0 0.0
2006-May-16 Tue ### 20.23 19.82 20 42.6 42.6 1.4
2006-May-15 Mon 20.41 20.45 20.22 ### ### ### 0.0
2006-May-12 Fri ### 21 20.8 ### 36.6 36.6 0.0
2006-May-11 Thu 21.4 21.4 20.88 ### 21.0 21.0 0.0
2006-May-10 Wed 21.29 21.54 21.22 21.4 ### ### 1.5
2006-May-09 Tue ### 21.25 ### 21 2,922,347 ### 31.2 31.2 1.5
2006-May-08 Mon 20.8 21 ### ### 2,677,750 28,116,375 71.0 71.0 0.0
2006-May-05 Fri ### 20.48 ### 20.4 59.1 59.1 1.5
2006-May-04 Thu ### ### ### ### 2,049,258 0 ### ### 0.0
2006-May-03 Wed ### ### 20.85 20.85 2,607,125 27,179,278 25.6 25.6 ###
2006-May-02 Tue ### 21.25 ### ### ### ### 0.0
2006-May-01 Mon 21.45 21.5 20.8 21 1,812,788 ### 18.1 18.1 1.5
2006-Apr-28 Fri 21.26 21.45 ### 21.2 ### ### 1.5
2006-Apr-27 Thu ### ### 21.5 21.5 2,181,746 ### 17.7 17.7 1.5
2006-Apr-26 Wed ### 22.22 ### 22.22 ### ### 1.6
2006-Apr-24 Mon 21.57 ### 21.27 21.28 ### ### 1.5
2006-Apr-21 Fri 21.5 ### 21.45 21.55 1,859,424 19,942,322 ### ### ###
2006-Apr-20 Thu 21.49 21.59 ### 21.49 ### ### ###
2006-Apr-19 Wed 21.74 21.74 ### ### 24.8 24.8 0.0
2006-Apr-18 Tue ### 21.2 20.86 ### 64.5 64.5 0.0
2006-Apr-13 Thu 20.85 ### 20.84 20.85 71.4 71.4 ###
2006-Apr-11 Tue ### ### 20.88 ### ### ### 0.0
2006-Apr-10 Mon ### 21.25 20.51 21 ### ### 1.5
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu 21.75 ### 21.25 21.74 32.7 32.7 1.6
2006-Apr-05 Wed ### 20.25 20 ### 3,270,080 ### 66.0 66.0 0.0
2006-Apr-04 Tue 20.2 ### 19.75 20 2,694,773 26,610,883 33.3 33.3 1.4
2006-Apr-03 Mon 19.8 ### ### ### 2,602,625 0 67.6 67.6 0.0
2006-Mar-31 Fri 19.7 20 19.49 19.85 11,360,475 224,312,578 ### ### 1.4
2006-Mar-30 Thu ### 19.43 ### ### ### ### 0.0
2006-Mar-29 Wed ### ### 18.8 ### ### ### 0.0
2006-Mar-28 Tue 18.85 ### 18.85 ### ### ### 0.0
2006-Mar-27 Mon ### ### 18.76 ### ### ### 0.0
2006-Mar-24 Fri ### ### ### ### 3,990,443 0 30.9 30.9 0.0
2006-Mar-23 Thu 19.2 19.48 18.8 ### 23.0 23.0 0.0
2006-Mar-22 Wed ### 19.5 ### ### 1,742,341 16,987,824 77.1 77.1 0.0
2006-Mar-21 Tue ### 19.46 ### ### ### ### 0.0
2006-Mar-20 Mon ### ### 18.88 ### 1,577,056 ### ### ### 0.0
2006-Mar-17 Fri ### ### ### ### 3,870,372 0 ### ### 0.0
2006-Mar-16 Thu 18.72 ### ### ### 7,527,928 0 ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 85.2 85.2 0.0
2006-Mar-14 Tue 18.2 18.2 ### ### 21.9 21.9 0.0
2006-Mar-13 Mon ### ### 17.85 ### ### ### 0.0
2006-Mar-10 Fri 17.55 17.89 17.55 17.82 1,655,977 ### ### ### 1.3
2006-Mar-09 Thu 17.5 ### 17.5 ### ### ### 0.0
2006-Mar-08 Wed 17.7 ### 17.55 17.57 ### ### 1.3
2006-Mar-07 Tue ### 17.8 ### 17.75 2,611,580 ### ### ### 1.3
2006-Mar-06 Mon 17.55 17.85 17.55 17.76 1,232,147 ### 79.3 79.3 1.3
2006-Mar-03 Fri 17.7 ### 17.55 ### ### ### 0.0
2006-Mar-02 Thu 17.45 17.85 ### 17.75 3,107,078 27,730,671 ### ### 1.3
2006-Mar-01 Wed 17.73 17.78 ### 17.44 ### ### 1.2
2006-Feb-28 Tue ### ### 17.74 17.89 ### ### 1.3
2006-Feb-27 Mon 17.85 ### 17.82 ### 3,107,923 ### ### ### 0.0
2006-Feb-24 Fri 17.51 17.75 17.5 ### 73.9 73.9 0.0
2006-Feb-23 Thu 17.45 ### 17.44 ### 2,928,144 ### 73.4 73.4 0.0
2006-Feb-22 Wed 17.25 17.44 17.2 ### 1,537,671 ### 69.1 69.1 0.0
2006-Feb-21 Tue ### ### ### ### ### ### 0.0
2006-Feb-20 Mon ### ### 16.88 ### 25.7 25.7 0.0
2006-Feb-17 Fri ### ### 16.8 ### 2,656,158 22,311,727 27.4 27.4 0.0
2006-Feb-16 Thu ### 17.26 ### ### 2,061,120 ### 36.4 36.4 0.0
2006-Feb-15 Wed ### 17.55 17.2 17.25 ### ### 1.2
2006-Feb-14 Tue 17.25 17.41 ### ### 2,958,454 25,753,342 74.0 74.0 0.0
2006-Feb-13 Mon 17.2 ### ### ### 2,172,645 0 ### ### 0.0
2006-Feb-10 Fri ### 17.51 ### ### 2,829,156 ### 75.7 75.7 0.0
2006-Feb-09 Thu ### 17.21 16.82 ### 2,554,946 ### 75.6 75.6 0.0
2006-Feb-08 Wed 16.79 16.79 ### ### 39.1 39.1 0.0
2006-Feb-07 Tue ### ### 16.83 ### ### ### 0.0
2006-Feb-06 Mon 16.89 16.89 ### ### 22.0 22.0 0.0
2006-Feb-03 Fri ### ### ### 16.8 1,372,674 0 ### ### 1.2
2006-Feb-02 Thu 17.21 ### ### 16.7 3,605,070 0 ### ### 1.2
2006-Feb-01 Wed 16.77 ### 16.77 ### ### ### 0.0
2006-Jan-31 Tue ### ### ### 16.78 75.4 75.4 1.2
2006-Jan-30 Mon ### ### ### ### 4,056,175 0 ### ### 0.0
2006-Jan-27 Fri 16.86 ### 16.86 ### ### ### 0.0
2006-Jan-25 Wed ### ### 16.2 ### ### ### 0.0
2006-Jan-24 Tue 15.85 ### 15.77 ### 70.3 70.3 0.0
2006-Jan-23 Mon 15.7 ### ### ### 2,338,020 0 ### ### 0.0
2006-Jan-20 Fri ### ### ### ### 4,385,552 0 ### ### 0.0
2006-Jan-19 Thu ### 16.23 ### ### ### ### 0.0
2006-Jan-18 Wed 16.25 16.26 ### ### ### ### 0.0
2006-Jan-17 Tue ### 16.49 ### 16.4 2,314,772 ### 81.0 81.0 ###
2006-Jan-16 Mon 16.2 16.2 ### ### ### ### 0.0
2006-Jan-13 Fri ### 16.21 ### ### ### ### 0.0
2006-Jan-12 Thu 16.44 16.44 ### 16.22 ### ### 1.2
2006-Jan-11 Wed 16.84 16.84 16.45 16.45 2,305,256 38,370,986 ### ### 1.2
2006-Jan-10 Tue 16.71 16.87 ### 16.81 ### ### ###
2006-Jan-09 Mon 16.82 16.82 ### 16.7 1,067,555 ### ### ### 1.2
2006-Jan-06 Fri 16.7 16.77 16.53 ### 6,387,224 106,347,279 ### ### 0.0
2006-Jan-05 Thu 16.86 16.86 16.52 16.53 17.3 17.3 ###
2006-Jan-04 Wed 16.8 ### 16.8 16.85 2,811,844 23,619,489 ### ### ###
2006-Jan-03 Tue 16.46 16.73 16.46 ### ### ### 0.0
2005-Dec-30 Fri ### 16.7 16.41 16.45 14.6 14.6 1.2
2005-Dec-29 Thu 16.76 16.89 16.73 16.77 898,081 15,096,741 64.6 64.6 1.2
2005-Dec-28 Wed ### 16.72 ### 16.71 ### ### ###
2005-Dec-27 Tue ### 16.7 16.53 ### 3,237,471 53,790,580 28.8 28.8 0.0
2005-Dec-23 Fri ### 16.7 16.53 ### 3,237,471 53,790,580 28.8 28.8 0.0
2005-Dec-22 Thu 16.51 16.7 16.51 ### 1,164,475 ### 72.9 72.9 0.0
2005-Dec-21 Wed ### 16.76 16.28 ### 85.2 85.2 0.0
2005-Dec-20 Tue 16.2 16.27 ### ### 32.8 32.8 0.0
2005-Dec-19 Mon ### 16.4 ### ### 1,531,822 12,560,940 ### ### 0.0
2005-Dec-16 Fri 16.45 16.46 16.27 ### 2,165,587 ### ### ### 0.0
2005-Dec-15 Thu ### 16.5 16.26 ### 38.1 38.1 0.0
2005-Dec-14 Wed ### ### ### ### ### ### 0.0
2005-Dec-13 Tue ### ### 15.8 ### 954,542 7,540,881 35.7 35.7 0.0
2005-Dec-12 Mon ### 16.23 ### ### ### ### 0.0
2005-Dec-09 Fri 15.73 ### 15.73 ### 82.2 82.2 0.0
2005-Dec-08 Thu ### ### 15.74 15.74 25.7 25.7 1.1
2005-Dec-07 Wed 16.25 ### ### ### 19.2 19.2 0.0
2005-Dec-06 Tue ### 16.4 ### 16.28 ### ### 1.2
2005-Dec-05 Mon ### ### ### 16.25 2,492,654 0 27.7 27.7 ###
2005-Dec-02 Fri ### ### ### ### 3,667,285 0 ### ### 0.0
2005-Dec-01 Thu 15.7 ### ### 15.89 3,174,241 0 85.2 85.2 ###
2005-Nov-30 Wed 15.79 15.89 ### ### ### ### 0.0
2005-Nov-29 Tue ### 15.79 15.5 ### ### ### 0.0
2005-Nov-28 Mon 15.45 15.75 15.45 15.73 81.2 81.2 ###
2005-Nov-25 Fri 15.47 15.55 ### 15.4 ### ### ###
2005-Nov-24 Thu 15.22 15.5 ### 15.5 83.9 83.9 1.1
2005-Nov-23 Wed ### ### 15.2 15.2 11.4 11.4 1.1
2005-Nov-22 Tue 15.7 15.81 15.41 15.46 ### ### 1.1
2005-Nov-21 Mon ### ### ### ### ### ### 0.0
2005-Nov-18 Fri ### ### 15.82 15.89 28.9 28.9 ###
2005-Nov-17 Thu ### ### ### 15.74 21.7 21.7 1.1
2005-Nov-16 Wed 15.74 15.89 ### 15.75 ### ### 1.1
2005-Nov-15 Tue ### 15.76 15.53 ### 4,006,826 ### 33.0 33.0 0.0
2005-Nov-14 Mon 15.44 ### 15.41 ### ### ### 0.0
2005-Nov-11 Fri 15.5 15.5 ### ### ### ### 0.0
2005-Nov-10 Thu 15.25 15.29 14.71 15.29 ### ### 1.1
2005-Nov-09 Wed 15.25 ### ### 15.25 73.4 73.4 ###
2005-Nov-08 Tue 15.7 ### 15.7 15.87 77.8 77.8 ###
2005-Nov-07 Mon 15.24 ### ### ### 90.4 90.4 0.0
2005-Nov-04 Fri 15.47 15.57 ### ### 3,301,159 25,699,522 ### ### 0.0
2005-Nov-03 Thu 15.28 15.45 15.2 15.45 5,958,825 ### 76.5 76.5 ###
2005-Nov-02 Wed 15.52 15.52 ### ### 3,408,576 26,450,549 ### ### 0.0
2005-Nov-01 Tue 15.4 ### ### 15.52 3,098,653 0 ### ### 1.1
2005-Oct-31 Mon ### ### 14.83 ### 2,947,648 ### 74.2 74.2 0.0
2005-Oct-28 Fri ### ### 14.58 ### ### ### 0.0
2005-Oct-27 Thu ### ### ### 15.24 2,449,059 0 ### ### 1.1
2005-Oct-26 Wed 14.76 ### 14.76 ### 84.2 84.2 0.0
2005-Oct-25 Tue 14.73 14.77 14.57 14.7 3,963,051 58,137,958 33.2 33.2 ###
2005-Oct-24 Mon 14.41 14.73 14.41 ### 3,698,951 ### 82.4 82.4 0.0
2005-Oct-21 Fri ### 14.75 ### 14.57 1,847,742 ### 92.1 92.1 ###
2005-Oct-20 Thu 14.75 14.8 ### 14.49 28.8 28.8 ###
2005-Oct-19 Wed 14.56 14.75 ### ### 27.6 27.6 0.0
2005-Oct-18 Tue 14.45 14.73 14.42 ### 80.5 80.5 0.0
2005-Oct-17 Mon ### 14.87 ### 14.4 ### ### 1.0
2005-Oct-14 Fri 14.56 ### 14.48 14.55 ### ### ###
2005-Oct-13 Thu 14.8 14.83 14.55 ### ### ### 0.0
2005-Oct-12 Wed ### ### ### ### ### ### 0.0
2005-Oct-11 Tue ### 15.28 ### ### 26.3 26.3 0.0
2005-Oct-10 Mon ### ### ### 15.5 1,933,370 0 ### ### 1.1
2005-Oct-07 Fri ### 15.48 ### ### 3,378,448 26,149,187 ### ### 0.0
2005-Oct-06 Thu ### ### 14.85 ### 82.5 82.5 0.0
2005-Oct-05 Wed 16.5 16.54 15.85 ### ### ### 0.0
2005-Oct-04 Tue 16.74 16.89 16.57 16.78 2,683,326 44,892,043 73.0 73.0 1.2
2005-Oct-03 Mon ### 16.71 16.5 ### 881,428 ### 29.6 29.6 0.0
2005-Sep-30 Fri 16.71 16.78 ### 16.58 5,431,754 ### 28.3 28.3 1.2
2005-Sep-29 Thu 16.4 16.72 16.4 ### ### ### 0.0
2005-Sep-28 Wed ### ### ### ### 73.7 73.7 0.0
2005-Sep-27 Tue ### 16.2 ### ### ### ### 0.0
2005-Sep-26 Mon 15.59 ### 15.56 ### ### ### 0.0
2005-Sep-23 Fri ### 15.53 15.28 15.47 3,836,387 59,099,541 ### ### ###
2005-Sep-22 Thu ### ### ### ### 7,755,485 0 73.5 73.5 0.0
2005-Sep-21 Wed ### ### ### ### 22.5 22.5 0.0
2005-Sep-20 Tue 15.55 15.55 ### 15.46 ### ### 1.1
2005-Sep-19 Mon ### ### 15.43 15.44 870,648 6,717,049 ### ### 1.1
2005-Sep-16 Fri 15.75 15.76 15.47 ### 2,397,641 ### 23.7 23.7 0.0
2005-Sep-15 Thu 15.45 15.7 ### 15.4 5,085,073 39,917,823 ### ### ###
2005-Sep-14 Wed 15.5 ### 15.44 15.59 2,658,240 ### 71.6 71.6 ###
2005-Sep-13 Tue ### 15.48 15.26 ### ### ### 0.0
2005-Sep-12 Mon 15.29 15.44 ### ### 3,542,142 ### 19.0 19.0 0.0
2005-Sep-09 Fri ### 15.26 ### 15.25 85.0 85.0 ###
2005-Sep-08 Thu 15.51 15.51 ### ### ### ### 0.0
2005-Sep-07 Wed ### 15.84 ### 15.51 ### ### 1.1
2005-Sep-06 Tue ### 15.56 15.28 ### 2,833,320 ### ### ### 0.0
2005-Sep-05 Mon ### 15.41 ### 15.22 29.8 29.8 1.1
2005-Sep-02 Fri 15.24 15.41 ### 15.26 69.1 69.1 ###
2005-Sep-01 Thu ### 15.24 ### ### 75.0 75.0 0.0
2005-Aug-31 Wed ### 14.4 ### ### 68.5 68.5 0.0
2005-Aug-30 Tue 14.45 14.48 ### 14.23 ### ### ###
2005-Aug-29 Mon ### 14.55 14.22 ### 41.9 41.9 0.0
2005-Aug-26 Fri 14.5 ### 14.45 14.54 2,752,526 ### ### ### 1.0
2005-Aug-25 Thu ### 14.57 ### 14.45 ### ### 1.0
2005-Aug-24 Wed 14.55 14.55 ### ### 22.0 22.0 0.0
2005-Aug-23 Tue 14.75 14.85 14.72 14.72 38.4 38.4 ###
2005-Aug-22 Mon 14.44 14.7 14.41 ### ### ### 0.0
2005-Aug-19 Fri 14.54 ### ### 14.48 2,743,381 0 ### ### 1.0
2005-Aug-18 Thu 14.77 14.85 14.45 14.5 ### ### 1.0
2005-Aug-17 Wed 14.85 ### 14.81 14.84 2,164,551 ### ### ### ###
2005-Aug-16 Tue ### ### ### ### 2,598,921 0 67.8 67.8 0.0
2005-Aug-15 Mon ### ### 14.85 ### 1,154,929 8,575,347 28.6 28.6 0.0
2005-Aug-12 Fri ### ### 14.85 ### ### ### 0.0
2005-Aug-11 Thu 14.8 ### 14.75 ### ### ### 0.0
2005-Aug-10 Wed ### 14.76 ### 14.7 3,487,857 25,740,384 ### ### ###
2005-Aug-09 Tue 14.75 14.83 14.58 ### 3,686,487 ### 24.0 24.0 0.0
2005-Aug-08 Mon 14.85 ### 14.73 14.88 69.0 69.0 1.1
2005-Aug-05 Fri ### ### 14.84 ### ### ### 0.0
2005-Aug-04 Thu 14.89 ### 14.88 ### 76.6 76.6 0.0
2005-Aug-03 Wed 14.8 ### 14.77 14.77 2,532,156 18,699,972 ### ### 1.1
2005-Aug-02 Tue ### ### ### 14.8 ### ### 1.1
2005-Aug-01 Mon ### ### ### ### 1,059,581 0 27.1 27.1 0.0
2005-Jul-29 Fri ### ### ### ### 5,454,621 0 75.6 75.6 0.0
2005-Jul-28 Thu ### ### ### ### 16.9 16.9 0.0
2005-Jul-27 Wed ### ### ### ### 27.7 27.7 0.0
2005-Jul-26 Tue 14.8 ### ### ### ### ### 0.0
2005-Jul-25 Mon ### ### 14.74 14.85 ### ### ###
2005-Jul-22 Fri ### ### 14.88 ### ### ### 0.0
2005-Jul-21 Thu ### ### ### 15.26 84.2 84.2 ###
2005-Jul-20 Wed 14.7 14.75 14.54 14.71 4,074,177 59,666,322 ### ### ###
2005-Jul-19 Tue ### 14.77 14.46 14.52 3,539,341 ### 26.7 26.7 1.0
2005-Jul-18 Mon ### 14.85 ### 14.72 91.7 91.7 ###
2005-Jul-15 Fri ### ### ### 13.83 3,010,982 0 29.8 29.8 1.0
2005-Jul-14 Thu ### ### 13.86 13.89 2,290,341 ### 26.6 26.6 1.0
2005-Jul-13 Wed ### ### 13.86 ### ### ### 0.0
2005-Jul-12 Tue ### ### ### ### 2,244,553 0 28.1 28.1 0.0
2005-Jul-11 Mon ### ### 13.8 ### 2,097,473 ### ### ### 0.0
2005-Jul-08 Fri 13.47 ### ### ### ### ### 0.0
2005-Jul-07 Thu ### ### 13.45 13.47 ### ### 1.0
2005-Jul-06 Wed 14.21 14.25 ### ### 3,245,979 ### 14.8 14.8 0.0
2005-Jul-05 Tue ### ### ### ### ### ### 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### ### 13.85 ### 20.3 20.3 0.0
2005-Jun-30 Thu 13.88 ### 13.82 ### 5,043,874 ### ### ### 0.0
2005-Jun-29 Wed ### ### 13.72 13.88 30.7 30.7 ###
2005-Jun-28 Tue 13.86 ### ### ### 2,788,571 0 21.8 21.8 0.0
2005-Jun-27 Mon 13.59 13.87 13.59 13.74 4,872,626 66,901,154 79.6 79.6 ###
2005-Jun-24 Fri ### ### ### 13.59 81.5 81.5 ###
2005-Jun-23 Thu 13.4 13.46 ### ### 5,065,841 ### ### ### 0.0
2005-Jun-22 Wed 13.43 13.58 13.43 13.48 3,801,776 51,342,984 75.1 75.1 1.0
2005-Jun-21 Tue 13.7 13.7 13.4 13.44 22.1 22.1 ###
2005-Jun-20 Mon ### ### 13.73 13.76 3,017,155 ### 24.2 24.2 1.0
2005-Jun-17 Fri 13.8 ### 13.8 ### 5,210,085 35,949,586 ### ### 0.0
2005-Jun-16 Thu ### 13.75 13.51 ### 6,246,587 85,140,980 74.3 74.3 0.0
2005-Jun-15 Wed ### 13.41 ### ### 4,418,958 ### 86.2 86.2 0.0
2005-Jun-14 Tue ### ### 12.88 ### 2,374,227 15,290,021 31.6 31.6 0.0
2005-Jun-10 Fri ### ### 12.88 ### 2,532,373 16,308,482 27.6 27.6 0.0
2005-Jun-09 Thu ### ### ### ### 34.4 34.4 0.0
2005-Jun-08 Wed ### ### ### ### 2,020,526 0 26.8 26.8 0.0
2005-Jun-07 Tue ### 13.2 12.88 ### 3,511,377 45,788,356 81.6 81.6 0.0
2005-Jun-06 Mon ### 12.84 12.52 12.8 76.8 76.8 0.9
2005-Jun-03 Fri 12.72 ### ### 12.87 4,368,527 0 75.9 75.9 ###
2005-Jun-02 Thu 12.7 ### ### 12.72 3,087,885 0 68.8 68.8 0.9
2005-Jun-01 Wed 12.49 ### ### ### 75.1 75.1 0.0
2005-May-31 Tue ### ### ### ### 3,138,359 0 ### ### 0.0
2005-May-30 Mon 12.4 ### 12.4 ### 945,852 5,864,282 83.9 83.9 0.0
2005-May-27 Fri 12.4 12.58 ### 12.44 ### ### 0.9
2005-May-26 Thu ### ### ### 12.2 ### ### ###
2005-May-25 Wed 12.59 12.73 ### ### 18.2 18.2 0.0
2005-May-24 Tue ### 12.51 ### 12.5 2,768,087 17,314,384 85.0 85.0 0.9
2005-May-23 Mon 12.29 ### ### ### 3,088,720 0 ### ### 0.0
2005-May-20 Fri ### ### ### 12.2 74.8 74.8 ###
2005-May-19 Thu ### 12.24 ### ### 3,665,775 22,434,543 69.3 69.3 0.0
2005-May-18 Wed ### ### 11.85 11.85 27.2 27.2 ###
2005-May-17 Tue 11.81 ### 11.75 11.86 3,035,876 17,835,771 80.6 80.6 0.8
2005-May-16 Mon 11.7 11.81 11.52 ### 2,053,284 23,951,557 ### ### 0.0
2005-May-13 Fri 11.72 11.85 ### 11.74 69.3 69.3 0.8
2005-May-12 Thu ### ### 11.71 11.79 16.3 16.3 0.8
2005-May-11 Wed 11.45 ### ### ### 1,942,377 0 ### ### 0.0
2005-May-10 Tue 11.21 11.5 ### 11.4 ### ### 0.8
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri ### 11.2 10.81 11.2 4,074,445 ### ### ### 0.8
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed ### 11.53 ### ### 26.6 26.6 0.0
2005-May-03 Tue 11.45 ### ### 11.46 1,178,320 0 ### ### 0.8
2005-May-02 Mon 11.57 11.57 11.29 ### 1,594,241 18,222,174 ### ### 0.0
2005-Apr-29 Fri ### ### ### ### 3,062,348 0 22.6 22.6 0.0
2005-Apr-28 Thu ### ### ### 11.5 3,558,589 0 92.6 92.6 ###
2005-Apr-27 Wed ### ### ### 11.27 ### ### ###
2005-Apr-26 Tue ### ### 11.22 11.22 ### ### ###
2005-Apr-22 Fri ### 11.24 ### ### ### ### 0.0
2005-Apr-21 Thu ### 11.21 ### ### 4,421,950 24,785,029 71.2 71.2 0.0
2005-Apr-20 Wed 11.25 ### ### ### 4,594,970 0 23.3 23.3 0.0
2005-Apr-19 Tue ### ### ### 11.25 67.5 67.5 ###
2005-Apr-18 Mon ### ### 10.83 ### 3,092,551 ### ### ### 0.0
2005-Apr-15 Fri ### ### ### ### 2,717,077 0 32.3 32.3 0.0
2005-Apr-14 Thu ### 11.5 11.29 11.42 86.4 86.4 0.8
2005-Apr-13 Wed 11.4 11.51 ### 11.5 1,736,280 ### ### ### ###
2005-Apr-12 Tue 11.51 11.51 11.25 11.4 1,318,178 ### ### ### 0.8
2005-Apr-11 Mon 11.5 11.54 ### ### ### ### 0.0
2005-Apr-08 Fri 11.4 11.49 11.26 11.49 4,684,445 ### 74.0 74.0 ###
2005-Apr-07 Thu 10.78 ### 10.76 ### 4,115,573 22,141,782 ### ### 0.0
2005-Apr-06 Wed 10.85 ### ### 10.8 37.0 37.0 ###
2005-Apr-05 Tue ### 10.83 ### 10.79 2,934,472 ### ### ### ###
2005-Apr-04 Mon ### 10.79 ### 10.72 1,180,756 6,370,178 ### ### 0.8
2005-Apr-01 Fri ### ### 10.8 ### ### ### 0.0
2005-Mar-31 Thu ### ### 10.8 10.8 ### ### ###
2005-Mar-30 Wed 10.7 ### ### 10.78 2,936,526 0 ### ### 0.8
2005-Mar-29 Tue ### ### 10.76 10.76 2,868,178 ### ### ### 0.8
2005-Mar-24 Thu 11.27 11.27 ### ### 26.3 26.3 0.0
2005-Mar-23 Wed ### 11.4 ### ### 45.5 45.5 0.0
2005-Mar-22 Tue 11.58 ### ### 11.48 2,275,741 0 ### ### 0.8
2005-Mar-21 Mon 11.7 11.75 ### 11.7 ### ### 0.8
2005-Mar-18 Fri 11.5 11.75 11.46 ### 1,338,145 15,529,172 ### ### 0.0
2005-Mar-17 Thu ### ### 11.51 11.51 ### ### 0.8
2005-Mar-16 Wed 11.26 11.7 11.26 11.59 89.1 89.1 0.8
2005-Mar-15 Tue 11.73 11.84 ### 11.72 35.3 35.3 0.8
2005-Mar-14 Mon 11.73 11.83 ### 11.72 31.0 31.0 0.8
2005-Mar-11 Fri ### 11.84 ### 11.77 76.1 76.1 ###
2005-Mar-10 Thu ### 11.78 11.46 11.75 ### ### ###
2005-Mar-09 Wed 11.79 11.79 ### ### 27.4 27.4 0.0
2005-Mar-08 Tue 11.82 11.88 11.76 11.79 ### ### 0.8
2005-Mar-07 Mon ### ### 11.8 11.81 706,944 ### ### ### ###
2005-Mar-04 Fri ### ### 11.71 11.74 1,960,375 ### 20.4 20.4 0.8
2005-Mar-03 Thu ### ### ### 11.88 2,275,677 0 82.0 82.0 0.8
2005-Mar-02 Wed 11.47 ### 11.47 ### 1,659,888 9,519,457 81.9 81.9 0.0
2005-Mar-01 Tue ### ### ### 11.49 1,372,372 0 ### ### ###
2005-Feb-28 Mon 11.2 11.4 11.2 11.4 ### ### 0.8
2005-Feb-25 Fri ### ### 10.88 ### 79.7 79.7 0.0
2005-Feb-24 Thu ### ### 10.76 ### 41.4 41.4 0.0
2005-Feb-23 Wed ### ### ### ### 1,689,421 0 34.0 34.0 0.0
2005-Feb-22 Tue ### ### ### ### 76.7 76.7 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 70.4 70.4 0.0
2005-Feb-17 Thu ### 11.21 ### ### 1,329,941 ### ### ### 0.0
2005-Feb-16 Wed ### ### 10.88 ### 1,176,349 ### ### ### 0.0
2005-Feb-15 Tue 10.86 ### 10.86 ### 2,380,442 ### ### ### 0.0
2005-Feb-14 Mon ### ### ### ### 35.8 35.8 0.0
2005-Feb-11 Fri ### ### ### ### 67.3 67.3 0.0
2005-Feb-10 Thu 11.26 ### ### ### 2,847,345 0 16.9 16.9 0.0
2005-Feb-09 Wed ### ### 11.2 11.2 ### ### 0.8
2005-Feb-08 Tue ### ### ### ### 74.5 74.5 0.0
2005-Feb-07 Mon 11.25 11.26 ### 11.2 ### ### 0.8
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu 11.29 11.29 ### ### 26.8 26.8 0.0
2005-Feb-02 Wed 11.26 11.27 ### ### 6,361,949 35,849,582 31.3 31.3 0.0
2005-Feb-01 Tue 11.2 ### 11.2 11.28 4,735,628 ### ### ### 0.8
2005-Jan-31 Mon ### ### ### 11.2 5,409,321 0 ### ### 0.8
2005-Jan-28 Fri ### 11.46 ### ### 5,322,242 30,496,446 ### ### 0.0
2005-Jan-27 Thu ### ### ### ### 6,673,155 0 ### ### 0.0
2005-Jan-25 Tue 10.47 10.75 10.47 10.75 3,970,682 ### ### ### 0.8
2005-Jan-24 Mon 10.4 10.56 10.4 10.55 2,791,789 29,257,948 82.7 82.7 ###
2005-Jan-21 Fri 10.45 10.51 ### 10.51 ### ### ###
2005-Jan-20 Thu 10.56 10.58 10.4 10.5 9,621,444 100,928,947 ### ### 0.8
2005-Jan-19 Wed ### ### 10.41 10.54 ### ### 0.8
2005-Jan-18 Tue 10.7 10.72 10.55 10.56 ### ### 0.8
2005-Jan-17 Mon ### 10.72 ### 10.7 1,515,344 8,122,243 70.4 70.4 0.8
2005-Jan-14 Fri 10.59 10.59 10.55 10.57 34.2 34.2 0.8
2005-Jan-13 Thu ### ### 10.57 ### 69.1 69.1 0.0
2005-Jan-12 Wed 10.5 10.57 10.48 10.48 ### ### 0.7
2005-Jan-11 Tue 10.5 10.72 10.5 ### ### ### 0.0
2005-Jan-10 Mon 10.51 10.51 10.42 10.47 1,169,978 ### 25.9 25.9 0.7
2005-Jan-07 Fri 10.4 10.54 ### 10.54 1,420,376 7,485,381 78.1 78.1 0.8
2005-Jan-06 Thu ### 10.45 10.25 ### 73.8 73.8 0.0
2005-Jan-05 Wed 10.48 10.59 ### ### ### ### 0.0
2005-Jan-04 Tue 10.55 10.72 10.48 10.48 25.9 25.9 0.7
2004-Dec-31 Fri ### 10.7 ### ### 698,671 3,737,889 ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 452,922 0 77.2 77.2 0.0
2004-Dec-29 Wed 10.51 10.7 10.51 ### 644,689 6,836,926 ### ### 0.0
2004-Dec-24 Fri 10.57 ### 10.55 ### 1,470,524 ### 69.6 69.6 0.0
2004-Dec-23 Thu ### ### 10.54 10.57 ### ### 0.8
2004-Dec-22 Wed ### ### 10.47 10.47 ### ### 0.7
2004-Dec-21 Tue 10.54 ### 10.49 ### 1,706,126 ### ### ### 0.0
2004-Dec-20 Mon 10.52 10.58 10.45 10.53 1,244,982 13,090,985 72.3 72.3 0.8
2004-Dec-17 Fri 10.27 10.75 10.24 ### 90.3 90.3 0.0
2004-Dec-16 Thu ### ### ### 10.28 3,933,520 0 82.6 82.6 0.7
2004-Dec-15 Wed ### ### ### ### 2,276,187 0 10.1 10.1 0.0
2004-Dec-14 Tue ### ### 10.2 10.23 31.3 31.3 ###
2004-Dec-13 Mon 10.24 ### ### 10.27 2,278,953 0 ### ### ###
2004-Dec-10 Fri ### 10.26 ### 10.25 2,766,621 ### ### ### 0.7
2004-Dec-09 Thu 9.86 ### 9.84 9.89 ### ### ###
2004-Dec-08 Wed ### ### 9.85 9.88 3,104,452 15,289,426 49.7 49.7 0.7
2004-Dec-07 Tue 9.75 ### 9.75 9.89 86.0 86.0 ###
2004-Dec-06 Mon ### 9.8 ### 9.71 ### ### ###
2004-Dec-03 Fri 9.84 9.85 9.59 ### 3,031,870 29,469,776 ### ### 0.0
2004-Dec-02 Thu ### ### ### 9.84 2,434,786 0 ### ### 0.7
2004-Dec-01 Wed 9.56 ### 9.4 9.44 3,870,581 ### ### ### 0.7
2004-Nov-30 Tue 9.46 9.75 9.45 ### 2,015,589 19,349,654 ### ### 0.0
2004-Nov-29 Mon 9.4 9.53 ### 9.45 ### ### 0.7
2004-Nov-26 Fri 9.51 9.51 ### ### ### ### 0.0
2004-Nov-25 Thu ### ### 9.46 9.52 1,812,327 ### 20.9 20.9 ###
2004-Nov-24 Wed 9.43 ### 9.43 ### 81.8 81.8 0.0
2004-Nov-23 Tue ### 9.44 ### 9.41 ### ### 0.7
2004-Nov-22 Mon 9.44 9.44 ### ### ### ### 0.0
2004-Nov-19 Fri 9.46 9.53 9.41 9.51 4,594,627 ### 72.6 72.6 ###
2004-Nov-18 Thu 9.28 9.53 9.28 9.46 82.4 82.4 0.7
2004-Nov-17 Wed ### ### 9.2 9.27 ### ### 0.7
2004-Nov-16 Tue ### ### ### ### 88.7 88.7 0.0
2004-Nov-15 Mon ### ### 8.86 ### 756,172 3,349,841 ### ### 0.0
2004-Nov-12 Fri ### ### 8.84 ### ### ### 0.0
2004-Nov-11 Thu ### ### 8.86 ### ### ### 0.0
2004-Nov-10 Wed ### ### 8.77 8.83 ### ### ###
2004-Nov-09 Tue ### ### ### ### 2,248,745 0 ### ### 0.0
2004-Nov-08 Mon ### ### 8.89 ### 3,946,074 ### 24.9 24.9 0.0
2004-Nov-05 Fri ### ### 9 ### 3,765,375 16,944,187 ### ### 0.0
2004-Nov-04 Thu ### ### ### ### ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 77.1 77.1 0.0
2004-Nov-02 Tue 8.86 ### 8.84 ### ### ### 0.0
2004-Nov-01 Mon 8.76 8.83 ### 8.83 ### ### ###
2004-Oct-29 Fri 8.7 8.7 8.59 ### 1,727,243 ### ### ### 0.0
2004-Oct-28 Thu ### 8.75 ### ### 4,631,044 ### 29.0 29.0 0.0
2004-Oct-27 Wed ### 8.7 ### ### ### ### 0.0
2004-Oct-26 Tue 8.71 8.73 ### ### 30.0 30.0 0.0
2004-Oct-25 Mon ### 8.72 ### ### 4,077,423 ### 74.2 74.2 0.0
2004-Oct-22 Fri 8.74 8.75 ### 8.7 25.2 25.2 ###
2004-Oct-21 Thu 8.78 8.78 ### 8.7 3,593,972 ### ### ### ###
2004-Oct-20 Wed 8.73 8.73 ### 8.71 2,046,441 ### ### ### 0.6
2004-Oct-19 Tue ### 8.77 ### 8.74 2,035,381 8,925,145 81.3 81.3 0.6
2004-Oct-18 Mon ### ### 8.56 ### ### ### 0.0
2004-Oct-15 Fri ### 8.74 8.58 ### 73.1 73.1 0.0
2004-Oct-14 Thu ### ### ### ### 5,676,045 0 ### ### 0.0
2004-Oct-13 Wed ### ### 8.56 ### 74.8 74.8 0.0
2004-Oct-12 Tue 8.55 8.57 8.48 8.52 27.4 27.4 0.6
2004-Oct-11 Mon 8.56 ### 8.52 8.54 1,783,777 ### ### ### ###
2004-Oct-08 Fri 8.75 8.75 8.58 ### ### ### 0.0
2004-Oct-07 Thu 8.72 8.78 8.7 8.74 ### ### 0.6
2004-Oct-06 Wed 8.72 8.79 ### ### ### ### 0.0
2004-Oct-05 Tue 8.73 8.85 ### 8.72 1,064,549 4,710,629 34.6 34.6 0.6
2004-Oct-04 Mon 8.72 ### 8.72 ### 706,251 3,079,254 89.6 89.6 0.0
2004-Oct-01 Fri 8.71 8.72 ### ### 31.2 31.2 0.0
2004-Sep-30 Thu ### 8.7 ### ### 2,462,327 10,711,122 27.4 27.4 0.0
2004-Sep-29 Wed 8.7 8.71 ### ### 1,603,825 6,984,657 26.8 26.8 0.0
2004-Sep-28 Tue 8.55 8.7 8.55 ### 1,479,281 ### ### ### 0.0
2004-Sep-27 Mon 8.43 ### 8.43 ### 851,728 ### 87.8 87.8 0.0
2004-Sep-24 Fri ### 8.55 ### 8.51 ### ### 0.6
2004-Sep-23 Thu 8.42 8.47 ### 8.4 29.1 29.1 ###
2004-Sep-22 Wed 8.46 8.55 8.4 8.49 1,893,256 16,045,344 ### ### ###
2004-Sep-21 Tue 8.46 8.51 8.42 8.5 3,907,826 33,079,747 71.2 71.2 0.6
2004-Sep-20 Mon 8.5 8.55 8.49 8.5 1,273,022 10,846,147 72.4 72.4 0.6
2004-Sep-17 Fri 8.58 ### 8.45 8.55 24.4 24.4 ###
2004-Sep-16 Thu ### ### ### ### ### ### 0.0
2004-Sep-15 Wed ### 8.76 ### 8.7 1,662,078 ### 81.0 81.0 ###
2004-Sep-14 Tue ### ### ### ### 4,546,674 0 ### ### 0.0
2004-Sep-13 Mon 8.55 ### 8.55 ### 74.2 74.2 0.0
2004-Sep-10 Fri 8.59 8.59 8.52 8.55 1,929,744 16,508,959 27.1 27.1 ###
2004-Sep-09 Thu ### ### 8.56 8.58 ### ### 0.6
2004-Sep-08 Wed 8.56 8.8 8.56 8.73 88.4 88.4 ###
2004-Sep-07 Tue 8.59 ### 8.45 8.55 819,184 3,461,052 ### ### ###
2004-Sep-06 Mon 8.55 ### 8.52 8.59 ### ### ###
2004-Sep-03 Fri 8.7 8.7 8.57 ### ### ### 0.0
2004-Sep-02 Thu 8.7 8.75 ### 8.73 ### ### ###
2004-Sep-01 Wed ### ### 8.56 ### 8,131,221 34,801,625 ### ### 0.0
2004-Aug-31 Tue ### 8.7 ### 8.7 4,265,777 18,556,129 ### ### ###
2004-Aug-30 Mon 8.55 ### 8.55 ### 3,322,787 ### ### ### 0.0
2004-Aug-27 Fri 8.5 8.59 8.47 8.55 2,798,654 ### 67.3 67.3 ###
2004-Aug-26 Thu ### 8.5 ### 8.45 2,376,641 10,100,724 ### ### ###
2004-Aug-25 Wed ### ### ### ### 2,209,222 0 68.9 68.9 0.0
2004-Aug-24 Tue ### ### 8.24 8.29 28.1 28.1 0.6
2004-Aug-23 Mon ### ### ### ### 4,168,320 0 ### ### 0.0
2004-Aug-20 Fri 8 ### 8 ### 77.9 77.9 0.0
2004-Aug-19 Thu ### ### ### ### 2,692,552 0 ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 1,261,878 0 ### ### 0.0
2004-Aug-17 Tue ### ### ### ### 81.5 81.5 0.0
2004-Aug-16 Mon ### ### ### ### 1,023,470 0 36.8 36.8 0.0
2004-Aug-13 Fri ### ### ### ### ### ### 0.0
2004-Aug-12 Thu ### 8.25 ### ### 1,283,371 ### 73.8 73.8 0.0
2004-Aug-11 Wed ### 8.25 ### ### 2,426,855 10,010,776 ### ### 0.0
2004-Aug-10 Tue ### ### ### ### 4,049,323 0 36.8 36.8 0.0
2004-Aug-09 Mon ### ### ### ### ### ### 0.0
2004-Aug-06 Fri ### ### 8.22 8.28 ### ### ###
2004-Aug-05 Thu ### 8.42 ### ### 5,214,750 ### ### ### 0.0
2004-Aug-04 Wed ### 8.42 ### 8.42 3,062,427 ### ### ### ###
2004-Aug-03 Tue 8.26 8.4 8.26 ### ### ### 0.0
2004-Aug-02 Mon 8.27 ### 8.25 8.25 514,125 ### ### ### ###
2004-Jul-30 Fri 8.2 ### 8.2 8.24 ### ### 0.6
2004-Jul-29 Thu ### 8.24 ### 8.2 5,511,374 ### 75.7 75.7 0.6
2004-Jul-28 Wed ### 8.25 ### 8.2 73.0 73.0 0.6
2004-Jul-27 Tue ### ### ### ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 1,552,474 0 76.8 76.8 0.0
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu 8.21 8.24 ### 8.2 2,235,157 9,208,846 31.2 31.2 0.6
2004-Jul-21 Wed 8.43 8.43 8.26 ### 8,201,978 ### ### ### 0.0
2004-Jul-20 Tue 8.21 8.51 8.2 8.49 94.6 94.6 ###
2004-Jul-19 Mon 7.89 7.89 7.82 7.88 968,471 ### 28.3 28.3 0.6
2004-Jul-16 Fri 7.82 ### 7.82 ### 1,243,441 4,861,854 82.6 82.6 0.0
2004-Jul-15 Thu ### ### 7.8 7.84 2,189,459 ### ### ### 0.6
2004-Jul-14 Wed ### ### 7.8 7.86 25.9 25.9 ###
2004-Jul-13 Tue ### ### 7.85 ### 1,490,357 5,849,651 ### ### 0.0
2004-Jul-12 Mon ### ### 7.86 ### ### ### 0.0
2004-Jul-09 Fri 7.74 ### 7.74 ### 1,130,123 4,373,576 ### ### 0.0
2004-Jul-08 Thu 7.79 ### 7.79 7.86 1,612,326 ### ### ### ###
2004-Jul-07 Wed 7.79 7.84 7.74 7.84 2,856,049 22,248,621 70.5 70.5 0.6
2004-Jul-06 Tue ### ### 7.86 7.89 1,872,741 7,359,872 ### ### ###
2004-Jul-05 Mon ### ### ### ### 945,620 0 ### ### 0.0
2004-Jul-02 Fri 8 ### ### ### 68.4 68.4 0.0
2004-Jul-01 Thu ### ### ### ### 1,060,920 0 ### ### 0.0
2004-Jun-30 Wed ### ### ### ### 1,964,775 0 ### ### 0.0
2004-Jun-29 Tue 8 8 ### 8 70.2 70.2 ###
2004-Jun-28 Mon ### ### ### ### 852,641 0 ### ### 0.0
2004-Jun-25 Fri ### 8 ### 8 2,030,442 ### ### ### ###
2004-Jun-24 Thu ### 8 ### ### 73.2 73.2 0.0
2004-Jun-23 Wed 8 8 ### ### 1,545,642 ### ### ### 0.0
2004-Jun-22 Tue ### ### ### ### 2,244,381 0 ### ### 0.0
2004-Jun-21 Mon ### ### 8 ### 23.0 23.0 0.0
2004-Jun-18 Fri ### ### 8 ### 4,808,541 ### ### ### 0.0
2004-Jun-17 Thu 7.79 ### 7.75 ### 83.8 83.8 0.0
2004-Jun-16 Wed ### 7.8 ### 7.75 82.8 82.8 ###
2004-Jun-15 Tue 7.59 ### 7.54 ### ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 4,362,147 0 ### ### 0.0
2004-Jun-11 Fri ### ### ### ### 4,362,147 0 ### ### 0.0
2004-Jun-10 Thu ### 7.73 ### ### 4,376,744 ### ### ### 0.0
2004-Jun-09 Wed ### ### 7.74 7.78 ### ### 0.6
2004-Jun-08 Tue ### ### ### ### 27.6 27.6 0.0
2004-Jun-07 Mon ### ### ### 7.89 11,032,850 0 ### ### ###
2004-Jun-04 Fri ### 7.75 7.57 ### 80.4 80.4 0.0
2004-Jun-03 Thu 7.58 ### 7.51 7.55 ### ### ###
2004-Jun-02 Wed ### ### 7.59 ### ### ### 0.0
2004-Jun-01 Tue 7.51 ### 7.51 7.58 81.6 81.6 ###
2004-May-31 Mon 7.48 7.58 7.48 7.54 1,753,224 13,201,776 78.9 78.9 0.5
2004-May-28 Fri ### ### 7.42 7.51 14.1 14.1 ###
2004-May-27 Thu 7.45 ### 7.43 ### 7,202,342 ### ### ### 0.0
2004-May-26 Wed 7.25 7.47 7.25 ### 7,487,477 ### 83.6 83.6 0.0
2004-May-25 Tue 7.28 7.28 ### ### ### ### 0.0
2004-May-24 Mon ### ### 7.23 7.28 1,676,175 6,059,372 ### ### 0.5
2004-May-21 Fri 7.22 ### 7.22 ### ### ### 0.0
2004-May-20 Thu ### 7.22 ### 7.2 77.6 77.6 0.5
2004-May-19 Wed 7.26 7.29 ### ### ### ### 0.0
2004-May-18 Tue ### 7.25 ### 7.23 2,825,122 ### ### ### ###
2004-May-17 Mon ### 7.2 ### ### 79.1 79.1 0.0
2004-May-14 Fri 6.87 ### 6.87 ### ### ### 0.0
2004-May-13 Thu ### ### 6.8 6.86 30.4 30.4 0.5
2004-May-12 Wed ### ### 6.86 ### 4,202,386 14,414,183 ### ### 0.0
2004-May-11 Tue 6.84 ### 6.84 7 ### ### 0.5
2004-May-10 Mon ### ### ### ### ### ### 0.0
2004-May-07 Fri ### ### ### ### 1,624,647 0 ### ### 0.0
2004-May-06 Thu ### 7.21 ### ### 2,177,126 ### 83.2 83.2 0.0
2004-May-05 Wed ### ### ### ### 2,178,882 0 ### ### 0.0
2004-May-04 Tue ### ### ### ### 83.0 83.0 0.0
2004-May-03 Mon ### ### ### ### 2,106,471 0 40.7 40.7 0.0
2004-Apr-30 Fri ### ### ### ### ### ### 0.0
2004-Apr-29 Thu 7.24 7.24 ### ### 2,715,557 ### 40.9 40.9 0.0
2004-Apr-28 Wed 7.25 ### 7.25 ### 2,090,757 ### ### ### 0.0
2004-Apr-27 Tue ### ### 7.22 7.28 ### ### 0.5
2004-Apr-26 Mon 7.28 ### 7.27 ### 1,043,778 ### 85.3 85.3 0.0
2004-Apr-23 Fri ### 7.28 ### 7.27 ### ### ###
2004-Apr-22 Thu ### ### ### ### 1,452,249 0 77.8 77.8 0.0
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue 7 ### 7 ### 1,952,657 ### 78.2 78.2 0.0
2004-Apr-19 Mon ### ### 7 ### ### ### 0.0
2004-Apr-16 Fri 6.76 ### 6.75 ### ### ### 0.0
2004-Apr-15 Thu 6.8 6.8 6.71 6.74 4,782,944 32,308,786 ### ### ###
2004-Apr-14 Wed ### 6.71 ### ### 8,870,557 ### 76.4 76.4 0.0
2004-Apr-13 Tue 6.85 6.85 6.7 6.77 ### ### ###
2004-Apr-08 Thu ### ### 6.8 6.85 3,596,727 12,228,871 20.8 20.8 ###
2004-Apr-07 Wed ### ### ### ### 4,411,885 0 ### ### 0.0
2004-Apr-06 Tue ### ### ### ### 2,083,220 0 15.6 15.6 0.0
2004-Apr-05 Mon ### 7.2 ### ### 73.1 73.1 0.0
2004-Apr-02 Fri ### ### ### ### 4,073,755 0 74.0 74.0 0.0
2004-Apr-01 Thu ### ### ### ### 77.1 77.1 0.0
2004-Mar-31 Wed ### ### 6.89 ### ### ### 0.0
2004-Mar-30 Tue ### ### 6.87 ### 2,292,058 ### 70.4 70.4 0.0
2004-Mar-29 Mon ### ### 6.88 ### 3,167,720 10,896,956 34.7 34.7 0.0
2004-Mar-26 Fri ### ### 6.85 ### ### ### 0.0
2004-Mar-25 Thu 6.88 6.88 6.84 6.86 3,260,049 ### ### ### 0.5
2004-Mar-24 Wed 6.81 ### 6.81 ### ### ### 0.0
2004-Mar-23 Tue 6.79 ### 6.75 6.88 4,612,380 15,566,782 83.7 83.7 ###
2004-Mar-22 Mon ### ### 6.86 6.88 31.8 31.8 ###
2004-Mar-19 Fri ### ### ### ### 14.9 14.9 0.0
2004-Mar-18 Thu 7.23 7.25 ### ### 2,745,142 ### 14.4 14.4 0.0
2004-Mar-17 Wed ### 7.24 ### 7.23 1,495,225 ### ### ### ###
2004-Mar-16 Tue ### ### ### ### 3,451,556 0 ### ### 0.0
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri ### ### ### ### 4,655,281 0 71.5 71.5 0.0
2004-Mar-11 Thu ### 7.22 ### ### 5,402,256 19,502,144 30.3 30.3 0.0
2004-Mar-10 Wed 7.28 7.28 ### 7.2 7,892,658 28,729,275 ### ### 0.5
2004-Mar-09 Tue ### ### ### ### 3,076,488 0 84.0 84.0 0.0
2004-Mar-08 Mon 7.23 7.29 ### 7.2 1,707,246 ### ### ### 0.5
2004-Mar-05 Fri ### ### 11.71 11.74 1,960,375 ### ### ### 0.8
2004-Mar-04 Thu 7.25 ### 7.23 7.28 ### ### 0.5
2004-Mar-03 Wed ### 7.24 ### 7.21 73.8 73.8 ###
2004-Mar-02 Tue 7.2 7.27 ### ### ### ### 0.0
2004-Mar-01 Mon ### ### ### ### 5,569,159 0 ### ### 0.0
2004-Feb-27 Fri ### ### ### ### 74.6 74.6 0.0
2004-Feb-26 Thu ### ### ### ### 36.8 36.8 0.0
2004-Feb-25 Wed 6.85 7 6.85 ### ### ### 0.0
2004-Feb-24 Tue 6.81 ### 6.81 6.86 1,708,341 ### 76.4 76.4 0.5
2004-Feb-23 Mon 6.83 ### 6.8 ### ### ### 0.0
2004-Feb-20 Fri ### ### 6.84 6.87 5,376,456 18,387,479 12.2 12.2 ###
2004-Feb-19 Thu 7 ### ### ### 10,881,278 0 ### ### 0.0
2004-Feb-18 Wed 6.85 ### 6.84 ### 74.0 74.0 0.0
2004-Feb-17 Tue 6.85 6.85 6.75 6.79 2,758,048 18,754,726 ### ### 0.5
2004-Feb-16 Mon ### ### 6.8 6.85 ### ### ###
2004-Feb-13 Fri 6.88 ### 6.85 ### 69.8 69.8 0.0
2004-Feb-12 Thu 6.8 ### 6.77 ### 13,842,373 ### 78.3 78.3 0.0
2004-Feb-11 Wed 6.45 6.75 6.45 6.75 7,205,257 ### ### ### 0.5
2004-Feb-10 Tue 6.45 6.53 6.43 6.47 3,016,554 ### 70.9 70.9 0.5
2004-Feb-09 Mon 6.46 6.49 ### ### ### ### 0.0
2004-Feb-06 Fri 6.41 6.46 ### 6.41 2,450,588 ### 66.1 66.1 0.5
2004-Feb-05 Thu 6.55 6.55 6.42 6.43 19.7 19.7 ###
2004-Feb-04 Wed 6.58 6.58 6.51 6.55 2,601,948 17,029,749 34.2 34.2 0.5
2004-Feb-03 Tue 6.51 ### 6.5 6.57 3,147,720 ### ### ### ###
2004-Feb-02 Mon 6.47 6.54 6.47 6.5 3,291,854 ### 75.7 75.7 0.5
2004-Jan-30 Fri 6.5 6.58 6.43 6.43 27.0 27.0 ###
2004-Jan-29 Thu 6.55 ### 6.43 6.48 8,827,923 28,381,772 26.7 26.7 0.5
2004-Jan-28 Wed ### ### 6.56 ### 35.3 35.3 0.0
2004-Jan-27 Tue ### ### 6.77 6.77 9,011,982 30,505,559 ### ### ###
2004-Jan-23 Fri ### 6.8 ### 6.73 9,521,859 32,374,320 ### ### ###
2004-Jan-22 Thu 6.51 6.59 6.5 6.55 71.6 71.6 0.5
2004-Jan-21 Wed 6.45 6.47 6.4 6.45 70.2 70.2 ###
2004-Jan-20 Tue 6.5 6.5 6.42 6.48 ### ### 0.5
2004-Jan-19 Mon ### 6.53 ### 6.53 14,750,149 ### 89.6 89.6 ###
2004-Jan-16 Fri ### 6.2 ### ### 3,800,228 ### ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 2,944,473 0 22.2 22.2 0.0
2004-Jan-14 Wed 6.21 6.22 ### ### 5,368,175 16,695,024 21.7 21.7 0.0
2004-Jan-13 Tue 6.29 ### 6.21 6.23 ### ### 0.4
2004-Jan-12 Mon 6.29 ### 6.25 ### ### ### 0.0
2004-Jan-09 Fri 6.5 6.5 ### ### 11.9 11.9 0.0
2004-Jan-08 Thu 6.52 6.55 6.5 6.52 8,506,375 ### ### ### 0.5
2004-Jan-07 Wed 6.57 ### 6.51 6.52 32.2 32.2 0.5
2004-Jan-06 Tue 6.49 6.59 6.49 6.57 77.3 77.3 ###
2004-Jan-05 Mon 6.49 6.5 6.41 6.44 ### ### 0.5
2004-Jan-02 Fri 6.55 6.58 6.52 6.54 656,280 ### ### ### 0.5
2003-Dec-31 Wed 6.5 6.59 6.5 6.55 ### ### 0.5
2003-Dec-30 Tue 6.45 6.51 6.44 6.5 72.9 72.9 0.5
2003-Dec-29 Mon 6.44 6.45 6.4 6.41 ### ### 0.5
2003-Dec-24 Wed ### 6.43 ### ### 2,388,881 7,680,252 78.6 78.6 0.0
2003-Dec-23 Tue ### ### ### ### 982,774 0 ### ### 0.0
2003-Dec-22 Mon 6.2 6.28 ### 6.25 901,045 2,829,281 74.1 74.1 ###
2003-Dec-19 Fri 6 ### 6 ### 81.9 81.9 0.0
2003-Dec-18 Thu 6.22 6.22 ### ### 17.9 17.9 0.0
2003-Dec-17 Wed 6.27 6.29 ### 6.23 4,707,441 ### ### ### 0.4
2003-Dec-16 Tue ### 6.27 ### 6.27 3,849,152 ### 86.1 86.1 0.4
2003-Dec-15 Mon ### 6.24 ### 6.21 89.2 89.2 ###
2003-Dec-12 Fri 5.89 6 5.86 ### 82.5 82.5 0.0
2003-Dec-11 Thu ### ### 5.81 5.85 ### ### 0.4
2003-Dec-10 Wed ### ### ### ### ### ### 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon ### ### ### ### 3,590,773 0 ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 5,078,123 0 70.4 70.4 0.0
2003-Dec-04 Thu ### ### 6 ### 75.0 75.0 0.0
2003-Dec-03 Wed ### ### 5.89 ### 78.0 78.0 0.0
2003-Dec-02 Tue ### ### 5.88 ### 3,101,344 9,117,951 29.8 29.8 0.0
2003-Dec-01 Mon 5.83 5.87 5.81 5.87 3,033,927 ### 76.7 76.7 ###
2003-Nov-28 Fri ### ### 5.81 5.84 2,871,023 8,340,321 23.5 23.5 0.4
2003-Nov-27 Thu 6 6 ### ### 1,515,751 4,547,253 ### ### 0.0
2003-Nov-26 Wed ### ### ### 6 4,114,644 0 24.5 24.5 0.4
2003-Nov-25 Tue ### ### 6 ### 1,481,051 4,443,153 ### ### 0.0
2003-Nov-24 Mon ### ### ### ### ### ### 0.0
2003-Nov-21 Fri ### ### ### ### 34.9 34.9 0.0
2003-Nov-20 Thu 6 ### ### ### ### ### 0.0
2003-Nov-19 Wed ### ### ### ### 4,205,489 0 ### ### 0.0
2003-Nov-18 Tue ### ### ### ### ### ### 0.0
2003-Nov-17 Mon ### ### ### ### ### ### 0.0
2003-Nov-14 Fri ### ### ### ### 3,815,586 0 33.6 33.6 0.0
2003-Nov-13 Thu ### ### ### ### 33.0 33.0 0.0
2003-Nov-12 Wed ### ### ### ### 7,317,282 0 ### ### 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon 6.25 6.25 ### ### 2,765,840 8,643,250 ### ### 0.0
2003-Nov-07 Fri 6.2 6.29 6.2 6.25 3,369,624 ### 76.7 76.7 ###
2003-Nov-06 Thu 6.29 6.29 ### ### 2,970,328 9,341,681 18.7 18.7 0.0
2003-Nov-05 Wed 6.25 6.25 ### 6.21 39.8 39.8 ###
2003-Nov-04 Tue ### ### ### ### 2,100,688 0 75.7 75.7 0.0
2003-Nov-03 Mon ### ### 6.24 6.26 2,279,328 ### ### ### 0.4
2003-Oct-31 Fri ### ### ### ### 36.5 36.5 0.0
2003-Oct-30 Thu 6.25 ### 6.25 ### ### ### 0.0
2003-Oct-29 Wed ### ### 6.28 6.28 4,242,228 ### ### ### 0.4
2003-Oct-28 Tue 6.22 ### 6.2 6.26 6,293,229 ### ### ### 0.4
2003-Oct-27 Mon ### ### ### 6.2 3,541,326 0 21.5 21.5 0.4
2003-Oct-24 Fri 6.4 6.4 6.24 6.25 2,001,450 ### 16.9 16.9 ###
2003-Oct-23 Thu 6.49 6.49 ### ### 3,297,885 ### 19.4 19.4 0.0
2003-Oct-22 Wed 6.49 6.57 6.42 6.5 ### ### 0.5
2003-Oct-21 Tue ### 6.46 ### 6.46 ### ### ###
2003-Oct-20 Mon ### ### 6.28 ### ### ### 0.0
2003-Oct-17 Fri ### ### 6.27 ### 4,763,658 ### ### ### 0.0
2003-Oct-16 Thu 6.25 ### 6.25 ### 73.7 73.7 0.0
2003-Oct-15 Wed ### ### 6.27 ### 2,494,722 7,820,953 30.7 30.7 0.0
2003-Oct-14 Tue ### ### ### 6.27 78.9 78.9 0.4
2003-Oct-13 Mon ### ### ### ### 32.6 32.6 0.0
2003-Oct-10 Fri ### ### ### ### 3,499,089 0 ### ### 0.0
2003-Oct-09 Thu 6.2 6.2 ### ### 21.2 21.2 0.0
2003-Oct-08 Wed ### 6.28 ### 6.2 ### ### 0.4
2003-Oct-07 Tue ### ### ### ### 3,031,674 0 ### ### 0.0
2003-Oct-06 Mon ### ### 5.85 5.88 ### ### 0.4
2003-Oct-03 Fri 5.73 5.89 5.73 5.85 2,391,886 13,896,857 82.3 82.3 0.4
2003-Oct-02 Thu 5.76 5.8 ### 5.71 3,395,382 ### ### ### 0.4
2003-Oct-01 Wed 5.75 5.78 ### ### 3,116,385 9,006,352 ### ### 0.0
2003-Sep-30 Tue 5.86 ### 5.77 5.79 2,502,243 7,218,971 22.9 22.9 ###
2003-Sep-29 Mon 5.75 5.8 5.7 5.77 72.8 72.8 0.4
2003-Sep-26 Fri 5.81 5.87 5.74 5.82 ### ### 0.4
2003-Sep-25 Thu ### ### 5.55 ### 3,562,777 ### 76.9 76.9 0.0
2003-Sep-24 Wed 5.5 ### 5.5 ### 3,412,942 ### 86.8 86.8 0.0
2003-Sep-23 Tue 5.55 ### 5.48 5.5 31.6 31.6 0.4
2003-Sep-22 Mon ### 5.73 5.55 ### 32.3 32.3 0.0
2003-Sep-19 Fri 5.8 5.8 ### ### ### ### 0.0
2003-Sep-18 Thu 5.71 5.77 5.7 5.76 ### ### ###
2003-Sep-17 Wed 5.81 5.83 5.74 5.8 1,767,254 ### 33.6 33.6 0.4
2003-Sep-16 Tue 5.8 5.85 5.77 5.81 3,667,475 21,308,029 69.2 69.2 ###
2003-Sep-15 Mon 5.82 5.83 5.79 5.79 ### ### ###
2003-Sep-12 Fri 5.88 5.89 5.82 5.85 2,517,982 14,742,784 ### ### 0.4
2003-Sep-11 Thu ### ### ### ### ### ### 0.0
2003-Sep-10 Wed ### ### ### ### 2,399,082 0 ### ### 0.0
2003-Sep-09 Tue ### ### 5.87 ### ### ### 0.0
2003-Sep-08 Mon 5.82 ### 5.82 ### ### ### 0.0
2003-Sep-05 Fri 5.88 ### 5.82 5.82 1,242,075 ### 25.9 25.9 0.4
2003-Sep-04 Thu 5.78 5.89 5.78 5.85 ### ### 0.4
2003-Sep-03 Wed 5.86 5.86 5.77 5.78 21.6 21.6 0.4
2003-Sep-02 Tue 5.88 5.89 5.8 5.86 1,763,372 ### 33.1 33.1 0.4
2003-Sep-01 Mon 5.86 ### 5.86 5.88 69.5 69.5 0.4
2003-Aug-29 Fri 5.79 ### 5.79 5.81 2,504,151 ### 70.0 70.0 ###
2003-Aug-28 Thu ### 5.8 ### 5.78 81.4 81.4 0.4
2003-Aug-27 Wed ### 5.72 ### ### ### ### 0.0
2003-Aug-26 Tue 5.75 5.8 5.7 5.74 37.3 37.3 0.4
2003-Aug-25 Mon 5.7 5.78 5.7 5.77 75.3 75.3 0.4
2003-Aug-22 Fri 5.55 5.75 5.52 5.74 ### ### 0.4
2003-Aug-21 Thu 5.45 5.56 5.45 5.5 4,600,641 25,326,528 ### ### 0.4
2003-Aug-20 Wed 5.45 5.46 5.41 5.44 ### ### 0.4
2003-Aug-19 Tue 5.5 5.5 ### 5.4 ### ### 0.4
2003-Aug-18 Mon 5.43 5.5 5.43 5.5 1,258,741 ### ### ### 0.4
2003-Aug-15 Fri 5.5 5.5 ### ### 1,263,953 3,475,870 14.7 14.7 0.0
2003-Aug-14 Thu 5.5 ### 5.5 5.51 3,339,723 ### ### ### ###
2003-Aug-13 Wed 5.45 5.51 5.43 5.51 ### ### ###
2003-Aug-12 Tue 5.43 5.43 ### ### 1,415,249 ### 28.2 28.2 0.0
2003-Aug-11 Mon ### 5.41 ### 5.4 2,517,224 ### 69.8 69.8 0.4
2003-Aug-08 Fri ### 5.42 ### ### 2,937,882 ### 69.0 69.0 0.0
2003-Aug-07 Thu ### 5.4 ### ### ### ### 0.0
2003-Aug-06 Wed ### 5.43 ### 5.4 2,735,420 ### 75.1 75.1 0.4
2003-Aug-05 Tue 5.44 5.44 ### 5.41 4,034,173 10,972,950 28.0 28.0 ###
2003-Aug-04 Mon ### 5.47 ### 5.47 ### ### ###
2003-Aug-01 Fri 5.4 5.51 ### 5.46 74.4 74.4 ###
2003-Jul-31 Thu 5.2 ### 5.2 5.29 5,842,772 ### ### ### 0.4
2003-Jul-30 Wed ### ### ### ### 28.4 28.4 0.0
2003-Jul-29 Tue ### ### ### ### 3,517,483 0 24.5 24.5 0.0
2003-Jul-28 Mon 5.2 5.24 ### 5.21 1,856,288 4,863,474 68.0 68.0 0.4
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 2,201,649 0 25.1 25.1 0.0
2003-Jul-23 Wed ### ### ### ### 1,645,954 0 ### ### 0.0
2003-Jul-22 Tue ### ### ### ### ### ### 0.0
2003-Jul-21 Mon ### ### ### ### 9,933,159 0 ### ### 0.0
2003-Jul-18 Fri ### ### ### ### 3,023,984 0 ### ### 0.0
2003-Jul-17 Thu ### ### ### ### ### ### 0.0
2003-Jul-16 Wed ### ### ### ### 21.0 21.0 0.0
2003-Jul-15 Tue ### ### ### ### 3,743,943 0 ### ### 0.0
2003-Jul-14 Mon ### ### ### ### 71.4 71.4 0.0
2003-Jul-11 Fri ### ### ### ### 3,090,144 0 67.9 67.9 0.0
2003-Jul-10 Thu ### ### ### ### 4,353,689 0 26.0 26.0 0.0
2003-Jul-09 Wed ### 5.21 ### ### 1,788,342 ### 81.2 81.2 0.0
2003-Jul-08 Tue ### ### ### ### 75.8 75.8 0.0
2003-Jul-07 Mon ### ### ### ### ### ### 0.0
2003-Jul-04 Fri ### ### ### ### ### ### 0.0
2003-Jul-03 Thu 5.24 5.24 ### ### 3,131,981 ### ### ### 0.0
2003-Jul-02 Wed 5.26 5.26 ### 5.2 3,472,577 9,132,877 ### ### ###
2003-Jul-01 Tue 5.2 5.27 ### 5.26 77.8 77.8 0.4
2003-Jun-30 Mon 5.23 5.27 ### 5.24 1,440,975 ### 71.8 71.8 0.4
2003-Jun-27 Fri ### 5.28 ### 5.28 11,726,180 ### 86.4 86.4 0.4
2003-Jun-25 Wed 5.22 5.22 ### 5.21 33.3 33.3 0.4
2003-Jun-24 Tue ### 5.25 ### 5.23 ### ### ###
2003-Jun-23 Mon 5.2 5.25 ### 5.22 ### ### 0.4
2003-Jun-20 Fri ### ### ### 5.27 ### ### ###
2003-Jun-19 Thu 5.22 5.27 ### ### 22.2 22.2 0.0
2003-Jun-18 Wed 5.28 5.28 ### ### 2,499,526 6,598,748 16.6 16.6 0.0
2003-Jun-17 Tue 5.4 5.46 5.26 ### ### ### 0.0
2003-Jun-16 Mon 5.2 ### 5.2 ### ### ### 0.0
2003-Jun-13 Fri ### 5.25 ### 5.24 5,712,959 ### 78.6 78.6 0.4
2003-Jun-12 Thu 5.23 5.24 ### ### 2,489,886 ### ### ### 0.0
2003-Jun-11 Wed ### 5.22 ### ### 6,879,652 ### ### ### 0.0
2003-Jun-10 Tue ### ### ### ### 4,833,244 0 ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 83.8 83.8 0.0
2003-Jun-05 Thu ### ### ### ### 7,323,445 0 ### ### 0.0
2003-Jun-04 Wed 4.76 ### 4.76 ### ### ### 0.0
2003-Jun-03 Tue ### 4.78 ### 4.76 4,852,455 ### 92.3 92.3 ###
2003-Jun-02 Mon ### ### ### ### 82.5 82.5 0.0
2003-May-30 Fri ### ### 4.51 ### 5,237,085 11,809,626 70.8 70.8 0.0
2003-May-29 Thu ### 4.7 ### ### 6,703,623 ### 74.5 74.5 0.0
2003-May-28 Wed ### ### ### ### 6,733,089 0 ### ### 0.0
2003-May-27 Tue 4.73 4.73 ### ### 4,559,945 ### ### ### 0.0
2003-May-26 Mon ### 4.76 ### 4.76 ### ### ###
2003-May-23 Fri 4.59 4.75 4.59 4.75 5,200,345 ### ### ### ###
2003-May-22 Thu 4.58 4.59 4.53 4.57 30.9 30.9 ###
2003-May-21 Wed 4.57 ### 4.57 4.57 2,976,259 6,800,751 ### ### ###
2003-May-20 Tue ### ### 4.5 ### ### ### 0.0
2003-May-19 Mon 4.74 4.81 4.74 4.8 81.8 81.8 0.3
2003-May-16 Fri ### 4.77 ### 4.77 87.8 87.8 ###
2003-May-15 Thu ### 4.7 ### 4.7 1,811,477 4,256,970 ### ### 0.3
2003-May-14 Wed ### ### ### ### 84.1 84.1 0.0
2003-May-13 Tue ### 4.72 ### ### 22,765,325 ### ### ### 0.0
2003-May-12 Mon ### 4.7 ### ### 79.5 79.5 0.0
2003-May-09 Fri ### 4.7 4.56 ### 82.1 82.1 0.0
2003-May-08 Thu 4.71 4.73 4.56 ### 3,200,254 14,865,179 23.5 23.5 0.0
2003-May-07 Wed 4.76 4.79 4.73 4.78 3,472,571 ### ### ### ###
2003-May-06 Tue 4.73 4.82 4.72 4.8 84.2 84.2 0.3
2003-May-05 Mon 4.75 4.78 4.71 4.77 841,656 3,993,657 ### ### ###
2003-May-02 Fri 4.8 4.8 4.72 4.75 1,847,889 8,795,951 ### ### ###
2003-May-01 Thu 4.85 4.85 4.76 4.81 3,494,752 16,792,283 23.7 23.7 ###
2003-Apr-30 Wed 4.75 4.88 4.74 4.86 ### ### 0.3
2003-Apr-29 Tue ### 4.7 ### ### 84.9 84.9 0.0
2003-Apr-28 Mon ### ### 4.56 ### 3,475,282 7,923,642 20.3 20.3 0.0
2003-Apr-24 Thu ### 4.8 4.55 4.77 4,614,126 ### ### ### ###
2003-Apr-23 Wed 4.57 ### 4.57 ### 3,965,971 9,062,243 82.8 82.8 0.0
2003-Apr-22 Tue 4.59 ### 4.51 4.59 1,420,587 3,203,423 69.2 69.2 0.3
2003-Apr-17 Thu ### ### 4.59 ### 8,021,559 18,409,477 28.4 28.4 0.0
2003-Apr-16 Wed 4.82 4.82 4.72 4.78 6,518,571 31,093,583 23.1 23.1 ###
2003-Apr-15 Tue 4.81 4.81 4.72 4.8 30.9 30.9 0.3
2003-Apr-14 Mon 4.83 4.83 4.77 4.82 ### ### 0.3
2003-Apr-11 Fri 4.82 4.83 4.8 4.82 3,652,224 17,585,458 72.1 72.1 0.3
2003-Apr-10 Thu 4.78 4.85 4.77 4.84 3,151,471 15,158,575 ### ### 0.3
2003-Apr-09 Wed 4.76 4.81 4.76 4.79 1,620,984 ### ### ### 0.3
2003-Apr-08 Tue 4.74 4.8 4.73 4.79 3,966,779 ### 79.8 79.8 0.3
2003-Apr-07 Mon 4.85 4.85 4.76 4.77 3,703,523 17,795,428 13.2 13.2 ###
2003-Apr-04 Fri 4.83 4.85 4.78 4.85 ### ### ###
2003-Apr-03 Thu ### ### 4.85 4.85 3,090,726 ### ### ### ###
2003-Apr-02 Wed ### ### 4.85 4.87 31.0 31.0 0.3
2003-Apr-01 Tue ### ### ### ### 3,801,825 0 ### ### 0.0
2003-Mar-31 Mon 4.85 5 4.85 ### ### ### 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-18 14:43:29 thru 2024-04-18 14:43:30 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000