Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-Mar-29 02:25:48 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RIV) RIVERSDALE MINING LIMITED Daily Prices...

     Prev Section TOC    Company Info for RIV    Limits Next Section


Company Details for (RIV) RIVERSDALE MINING LIMITED

Listing Code RIV
Listing Name RIVERSDALE MINING LIMITED
GICS Sector Energy
ISIN Name RIVERSDALE MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RIV6


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for RIV .. Friday 1st July 2011

RIV 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 ###
MAX 18.51 30,591,627 99.7


Font Format Legend

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


End of day Prices (full format),

9600 Days for (RIV) RIVERSDALE MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.03
2011-Jul-07 Thu 16.2 16.2 16.2 16.2 0 1.2
2011-Jul-06 Wed 16.2 16.2 16.2 16.2 0 1.2
2011-Jul-05 Tue 16.2 16.2 16.2 16.2 0 1.2
2011-Jul-04 Mon 16.2 16.2 16.2 16.2 0 1.2
2011-Jul-01 Fri 16.21 16.21 16.2 16.2 31.2 31.2 1.2
2011-Jun-30 Thu 16.2 16.2 16.2 16.2 0 1.2
2011-Jun-29 Wed ### 16.2 ### 16.2 4,145 33,574 ### ### 1.2
2011-Jun-28 Tue ### 16.47 ### 16.47 1,659 ### ### ### ###
2011-Jun-27 Mon ### ### ### ### 2,282 0 ### ### 0.0
2011-Jun-24 Fri ### ### 15.89 ### 2,185 17,359 ### ### 0.0
2011-Jun-23 Thu ### ### ### ### 1 0 ### ### 0.0
2011-Jun-22 Wed ### ### 15.87 15.87 24.7 24.7 ###
2011-Jun-21 Tue ### ### 15.83 15.87 5,844 46,255 30.1 30.1 ###
2011-Jun-20 Mon ### ### 15.75 ### 1,674 13,182 19.8 19.8 0.0
2011-Jun-17 Fri 16.5 ### 16.5 16.5 12,581 ### 72.6 72.6 1.2
2011-Jun-16 Thu 16.5 16.5 16.5 16.5 83.5 83.5 1.2
2011-Jun-15 Wed 16.5 16.55 16.5 16.55 ### ### 1.2
2011-Jun-14 Tue 16.5 16.5 16.5 16.5 ### ### 1.2
2011-Jun-10 Fri 16.59 16.59 16.5 16.59 73.9 73.9 1.2
2011-Jun-09 Thu ### ### 16.51 16.51 25.3 25.3 ###
2011-Jun-08 Wed 16.51 ### 16.51 16.51 3,452 ### ### ### ###
2011-Jun-07 Tue 16.51 16.52 16.5 16.52 75.8 75.8 ###
2011-Jun-06 Mon 16.51 ### 16.51 ### 2,520 ### ### ### 0.0
2011-Jun-03 Fri 16.5 16.5 16.5 16.5 73.8 73.8 1.2
2011-Jun-02 Thu ### ### ### ### 923 0 77.1 77.1 0.0
2011-Jun-01 Wed 16.5 16.54 16.5 16.5 10,127 ### 74.7 74.7 1.2
2011-May-31 Tue 16.5 16.56 16.5 16.56 6,725 ### 63.5 63.5 1.2
2011-May-30 Mon 16.55 ### 16.5 16.58 13,484 111,243 ### ### 1.2
2011-May-27 Fri ### ### 16.53 ### 986 8,149 ### ### 0.0
2011-May-26 Thu ### ### 16.7 ### 2,753 22,987 22.9 22.9 0.0
2011-May-25 Wed 16.51 17.2 16.51 16.8 3,170 ### ### ### 1.2
2011-May-24 Tue 17.5 17.5 ### 17.2 20.9 20.9 1.2
2011-May-23 Mon ### 17.5 16.7 17.5 91.5 91.5 1.3
2011-May-20 Fri 16.5 18.51 16.5 ### ### ### 0.0
2011-May-19 Thu 16.5 16.5 16.5 16.5 2,844 46,926 ### ### 1.2
2011-May-18 Wed 16.5 16.5 16.5 16.5 376 ### ### ### 1.2
2011-May-17 Tue 16.5 16.51 16.5 16.5 13,648 ### 68.1 68.1 1.2
2011-May-16 Mon 16.5 16.52 16.5 16.51 56,278 929,149 78.6 78.6 ###
2011-May-13 Fri 16.55 16.55 16.52 16.52 2,555 42,246 34.6 34.6 ###
2011-May-12 Thu 16.52 16.59 16.52 16.58 ### ### 1.2
2011-May-11 Wed 16.59 16.59 16.51 16.52 29.5 29.5 ###
2011-May-10 Tue 16.59 16.59 16.51 16.51 3,921 ### ### ### ###
2011-May-09 Mon 16.57 16.58 16.52 16.58 52,441 ### 70.0 70.0 1.2
2011-May-06 Fri 16.5 16.58 16.5 16.58 121,373 ### ### ### 1.2
2011-May-05 Thu 16.58 16.58 16.5 16.5 22.1 22.1 1.2
2011-May-04 Wed 16.5 ### 16.5 16.59 81.2 81.2 1.2
2011-May-03 Tue 16.5 ### 16.5 ### 83.1 83.1 0.0
2011-May-02 Mon ### 16.5 ### 16.5 ### ### 1.2
2011-Apr-29 Fri 16.51 16.53 16.5 16.5 49.7 49.7 1.2
2011-Apr-28 Thu 16.52 ### 16.51 16.51 18,083 149,275 ### ### ###
2011-Apr-27 Wed 16.78 16.79 16.4 16.5 22,944 380,755 33.7 33.7 1.2
2011-Apr-21 Thu 16.57 ### 16.57 16.71 73.7 73.7 ###
2011-Apr-20 Wed 16.5 ### 16.5 16.51 132,052 1,089,429 ### ### ###
2011-Apr-19 Tue 16.5 16.52 16.5 16.5 80.7 80.7 1.2
2011-Apr-18 Mon 16.5 16.52 16.5 16.5 159,123 2,627,120 75.3 75.3 1.2
2011-Apr-15 Fri 16.4 16.47 16.4 16.43 32,322 ### ### ### ###
2011-Apr-14 Thu 16.5 16.51 16.2 16.49 109,322 ### ### ### 1.2
2011-Apr-13 Wed 16.51 16.53 16.5 16.5 ### ### 1.2
2011-Apr-12 Tue 16.5 16.52 16.5 16.52 83.5 83.5 ###
2011-Apr-11 Mon 16.5 16.55 16.5 16.51 67,274 ### ### ### ###
2011-Apr-08 Fri 16.51 16.52 16.5 16.52 105,776 ### ### ### ###
2011-Apr-07 Thu 16.5 16.52 16.5 16.51 1,423,450 23,501,159 72.8 72.8 ###
2011-Apr-06 Wed 16.43 16.46 ### 16.42 1,848,475 15,212,949 32.6 32.6 1.2
2011-Apr-05 Tue ### 16.43 ### ### ### ### 0.0
2011-Apr-04 Mon 16.5 16.5 ### 16.4 2,712,257 22,376,120 ### ### ###
2011-Apr-01 Fri 16.43 16.52 ### 16.47 3,220,470 26,601,082 65.9 65.9 ###
2011-Mar-31 Thu 16.45 16.53 16.45 16.53 2,644,972 43,615,588 ### ### ###
2011-Mar-30 Wed 16.44 16.48 ### 16.44 ### ### 1.2
2011-Mar-29 Tue ### ### ### ### 0 0.0
2011-Mar-28 Mon ### 16.21 ### ### 479,824 3,888,973 36.3 36.3 0.0
2011-Mar-25 Fri ### 16.23 ### ### 510,745 ### ### ### 0.0
2011-Mar-24 Thu ### ### ### ### 1,222,442 0 ### ### 0.0
2011-Mar-23 Wed 15.85 ### 15.85 ### ### ### 0.0
2011-Mar-22 Tue ### ### 15.82 ### 929,071 7,348,951 74.6 74.6 0.0
2011-Mar-21 Mon 15.8 15.89 15.55 15.75 592,172 9,308,943 ### ### 1.1
2011-Mar-18 Fri ### ### 15.71 15.71 3,246,822 25,503,786 ### ### 1.1
2011-Mar-17 Thu 15.75 ### 15.7 ### 67.3 67.3 0.0
2011-Mar-16 Wed 15.8 ### 15.57 ### 1,150,524 8,956,829 48.6 48.6 0.0
2011-Mar-15 Tue ### ### 15.4 15.8 1,523,659 11,732,174 94.4 94.4 1.1
2011-Mar-14 Mon 15.5 15.56 ### 15.45 48.8 48.8 ###
2011-Mar-11 Fri 15.7 15.7 ### 15.52 27.1 27.1 1.1
2011-Mar-10 Thu 15.59 15.78 14.77 ### ### ### 0.0
2011-Mar-09 Wed ### ### ### ### ### ### 0.0
2011-Mar-08 Tue 14.8 14.88 ### 14.8 ### ### 1.1
2011-Mar-07 Mon ### ### 14.86 14.86 27.6 27.6 ###
2011-Mar-04 Fri ### 15.23 ### ### ### ### 0.0
2011-Mar-03 Thu ### ### ### 14.81 392,649 0 ### ### 1.1
2011-Mar-02 Wed ### ### 14.48 ### 2,477,874 ### ### ### 0.0
2011-Mar-01 Tue 15.58 15.7 ### 15.49 9,688,142 ### 35.3 35.3 ###
2011-Feb-28 Mon 15.24 15.51 15.2 15.5 ### ### 1.1
2011-Feb-25 Fri ### 15.25 ### ### ### ### 0.0
2011-Feb-24 Thu ### 15.25 ### ### 72.0 72.0 0.0
2011-Feb-23 Wed 15.45 15.45 ### ### 18.3 18.3 0.0
2011-Feb-22 Tue ### ### ### 15.45 ### ### ###
2011-Feb-21 Mon 15.71 15.79 ### 15.71 77.2 77.2 1.1
2011-Feb-18 Fri ### 15.72 ### 15.7 312,526 2,456,454 ### ### ###
2011-Feb-17 Thu 15.59 15.8 15.57 ### 72.7 72.7 0.0
2011-Feb-16 Wed 15.7 15.75 15.47 15.55 1,427,447 22,282,447 28.8 28.8 ###
2011-Feb-15 Tue 15.78 15.79 ### ### ### ### 0.0
2011-Feb-14 Mon 15.82 ### 15.77 15.8 1,110,441 8,755,827 ### ### 1.1
2011-Feb-11 Fri ### ### 15.82 15.85 36.2 36.2 1.1
2011-Feb-10 Thu ### ### 15.77 ### 4,384,974 ### ### ### 0.0
2011-Feb-09 Wed ### ### ### 15.85 ### ### 1.1
2011-Feb-08 Tue ### ### ### ### 71.2 71.2 0.0
2011-Feb-07 Mon ### ### ### ### 933,541 0 72.6 72.6 0.0
2011-Feb-04 Fri ### ### ### ### 884,446 0 ### ### 0.0
2011-Feb-03 Thu ### ### 15.89 ### 790,558 6,280,983 66.9 66.9 0.0
2011-Feb-02 Wed ### ### 15.87 ### ### ### 0.0
2011-Feb-01 Tue 15.8 ### 15.8 15.85 70.2 70.2 1.1
2011-Jan-31 Mon 15.79 15.84 15.78 15.82 70.3 70.3 ###
2011-Jan-28 Fri ### ### 15.82 15.87 ### ### ###
2011-Jan-27 Thu ### ### ### 16.24 1,256,486 0 72.8 72.8 ###
2011-Jan-25 Tue 16.49 16.54 ### 16.23 1,603,443 13,260,473 ### ### ###
2011-Jan-24 Mon ### ### ### 16.5 880,886 0 ### ### 1.2
2011-Jan-21 Fri 16.28 ### ### ### 901,141 0 79.1 79.1 0.0
2011-Jan-20 Thu 16.27 ### 16.24 ### ### ### 0.0
2011-Jan-19 Wed ### 16.44 ### ### 850,140 6,988,150 62.8 62.8 0.0
2011-Jan-18 Tue ### 16.41 16.23 ### 33.2 33.2 0.0
2011-Jan-17 Mon ### 16.47 ### 16.41 ### ### 1.2
2011-Jan-14 Fri ### 16.55 ### 16.48 ### ### 1.2
2011-Jan-13 Thu 16.45 ### 16.45 16.53 5,796,554 47,676,656 ### ### ###
2011-Jan-12 Wed 16.45 ### ### 16.46 3,010,979 0 ### ### 1.2
2011-Jan-11 Tue 16.46 16.53 ### 16.47 ### ### ###
2011-Jan-10 Mon 16.5 16.72 ### ### ### ### 0.0
2011-Jan-07 Fri ### ### ### 16.77 955,477 0 28.3 28.3 1.2
2011-Jan-06 Thu ### ### ### ### 623,355 0 ### ### 0.0
2011-Jan-05 Wed ### ### ### ### 762,271 0 ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 800,986 0 65.7 65.7 0.0
2010-Dec-31 Fri ### ### ### ### 384,581 0 31.7 31.7 0.0
2010-Dec-30 Thu ### ### ### ### 21.7 21.7 0.0
2010-Dec-29 Wed ### ### 16.83 ### 70.8 70.8 0.0
2010-Dec-24 Fri ### 16.77 ### 16.7 75.4 75.4 1.2
2010-Dec-23 Thu 16.56 16.84 16.53 16.57 ### ### ###
2010-Dec-22 Wed ### ### ### ### 0 0.0
2010-Dec-21 Tue ### ### ### ### 0 0.0
2010-Dec-20 Mon ### 16.42 16.25 ### 286,640 ### ### ### 0.0
2010-Dec-17 Fri 16.5 16.54 ### 16.42 672,347 ### ### ### 1.2
2010-Dec-16 Thu 16.25 16.41 16.25 ### ### ### 0.0
2010-Dec-15 Wed 16.25 ### ### 16.25 68.7 68.7 ###
2010-Dec-14 Tue ### 16.4 ### 16.23 748,554 6,138,142 ### ### ###
2010-Dec-13 Mon ### 16.23 ### ### 577,377 ### 36.4 36.4 0.0
2010-Dec-10 Fri ### 16.22 ### 16.2 689,828 ### ### ### 1.2
2010-Dec-09 Thu ### 16.29 15.82 16.22 2,140,382 ### 81.5 81.5 1.2
2010-Dec-08 Wed ### ### ### 15.8 2,497,389 0 ### ### 1.1
2010-Dec-07 Tue ### ### 15.77 15.87 1,812,988 ### ### ### ###
2010-Dec-06 Mon 15.51 16.41 15.5 ### 2,628,347 41,935,276 93.4 93.4 0.0
2010-Dec-03 Fri 14.41 14.45 ### ### 639,441 ### 19.0 19.0 0.0
2010-Dec-02 Thu 14.41 14.53 14.2 ### 31.6 31.6 0.0
2010-Dec-01 Wed 13.5 ### 13.5 ### ### ### 0.0
2010-Nov-30 Tue 13.56 13.75 13.5 ### 2,387,686 32,532,221 ### ### 0.0
2010-Nov-29 Mon 13.5 ### ### 13.56 666,382 0 72.8 72.8 1.0
2010-Nov-26 Fri ### 13.51 13.25 13.45 77.7 77.7 ###
2010-Nov-25 Thu 12.8 ### 12.8 ### ### ### 0.0
2010-Nov-24 Wed ### ### 12.86 ### 929,074 5,973,945 ### ### 0.0
2010-Nov-23 Tue ### 13.85 ### 13.21 ### ### ###
2010-Nov-22 Mon 12.8 ### 12.74 ### ### ### 0.0
2010-Nov-19 Fri 12.5 12.81 ### ### ### ### 0.0
2010-Nov-18 Thu 11.76 ### 11.75 ### 502,274 2,950,859 ### ### 0.0
2010-Nov-17 Wed ### ### 11.56 ### ### ### 0.0
2010-Nov-16 Tue ### 12.52 ### ### 22.4 22.4 0.0
2010-Nov-15 Mon ### 12.42 ### 12.21 ### ### 0.9
2010-Nov-12 Fri ### 12.45 ### 12.4 ### ### 0.9
2010-Nov-11 Thu 12.41 12.49 12.28 12.49 67.2 67.2 0.9
2010-Nov-10 Wed ### 12.84 12.23 12.28 16.4 16.4 0.9
2010-Nov-09 Tue 12.2 12.77 ### ### ### ### 0.0
2010-Nov-08 Mon ### 12.2 ### ### 691,347 ### ### ### 0.0
2010-Nov-05 Fri ### 12.2 11.87 ### 29.7 29.7 0.0
2010-Nov-04 Thu ### 11.89 ### 11.85 ### ### ###
2010-Nov-03 Wed 11.29 ### ### 11.21 380,076 0 24.9 24.9 ###
2010-Nov-02 Tue ### ### ### 11.22 ### ### ###
2010-Nov-01 Mon 10.75 ### 10.73 ### 86.6 86.6 0.0
2010-Oct-29 Fri ### 10.85 ### 10.72 873,358 ### ### ### 0.8
2010-Oct-28 Thu 10.8 10.8 10.56 ### 275,289 2,940,086 ### ### 0.0
2010-Oct-27 Wed ### ### 10.45 10.73 20.7 20.7 ###
2010-Oct-26 Tue ### ### 10.74 ### 1,073,148 ### 72.8 72.8 0.0
2010-Oct-25 Mon ### ### ### ### 520,181 0 ### ### 0.0
2010-Oct-22 Fri 10.85 ### 10.84 ### ### ### 0.0
2010-Oct-21 Thu 10.85 ### 10.8 10.84 35.6 35.6 0.8
2010-Oct-20 Wed ### ### ### 10.77 513,452 0 16.1 16.1 ###
2010-Oct-19 Tue ### 11.22 ### ### 878,640 4,929,170 ### ### 0.0
2010-Oct-18 Mon ### ### ### ### 15.2 15.2 0.0
2010-Oct-15 Fri 11.21 11.45 ### 11.26 627,388 ### 68.6 68.6 0.8
2010-Oct-14 Thu ### ### ### 11.2 969,389 0 ### ### 0.8
2010-Oct-13 Wed ### ### 10.85 10.85 28.3 28.3 0.8
2010-Oct-12 Tue 10.81 ### 10.71 10.81 ### ### 0.8
2010-Oct-11 Mon ### ### 10.86 ### 30.4 30.4 0.0
2010-Oct-08 Fri 10.81 10.83 10.51 10.72 2,028,072 21,639,528 22.4 22.4 0.8
2010-Oct-07 Thu ### ### ### ### 24.9 24.9 0.0
2010-Oct-06 Wed 10.89 ### 10.88 ### ### ### 0.0
2010-Oct-05 Tue 10.85 ### ### ### 653,957 0 79.6 79.6 0.0
2010-Oct-04 Mon 10.7 ### ### 10.89 84.8 84.8 0.8
2010-Oct-01 Fri 10.45 ### 10.41 ### 349,252 1,817,856 ### ### 0.0
2010-Sep-30 Thu ### ### ### 10.45 ### ### ###
2010-Sep-29 Wed 10.5 ### 10.42 10.42 32.4 32.4 0.7
2010-Sep-28 Tue 10.55 ### ### 10.45 ### ### ###
2010-Sep-27 Mon 10.5 ### 10.45 ### 80.1 80.1 0.0
2010-Sep-24 Fri ### 10.47 ### 10.42 529,285 ### 87.6 87.6 0.7
2010-Sep-23 Thu 10.5 10.52 ### ### 417,680 ### ### ### 0.0
2010-Sep-22 Wed 10.56 ### 10.48 10.53 ### ### 0.8
2010-Sep-21 Tue 10.89 10.89 10.57 ### 569,676 6,112,623 ### ### 0.0
2010-Sep-20 Mon 10.79 10.87 ### 10.83 783,470 4,258,159 ### ### ###
2010-Sep-17 Fri ### 10.79 ### 10.79 1,180,080 ### ### ### ###
2010-Sep-16 Thu ### ### 10.24 10.25 38.2 38.2 0.7
2010-Sep-15 Wed ### 10.21 ### ### ### ### 0.0
2010-Sep-14 Tue ### ### 9.89 ### 72.8 72.8 0.0
2010-Sep-13 Mon ### ### 9.7 9.89 ### ### ###
2010-Sep-10 Fri 9.89 ### 9.56 ### ### ### 0.0
2010-Sep-09 Thu ### 9.77 9.54 9.77 76.5 76.5 0.7
2010-Sep-08 Wed 9.46 ### ### 9.44 478,083 0 ### ### 0.7
2010-Sep-07 Tue 9.49 9.51 ### 9.4 28.2 28.2 ###
2010-Sep-06 Mon 9.47 9.49 9.42 9.49 365,429 ### 64.8 64.8 0.7
2010-Sep-03 Fri 9.46 9.48 ### 9.45 ### ### 0.7
2010-Sep-02 Thu 9.48 9.48 ### 9.47 899,424 ### ### ### ###
2010-Sep-01 Wed ### ### ### 9.27 464,054 0 ### ### 0.7
2010-Aug-31 Tue ### 9.4 ### ### 15.0 15.0 0.0
2010-Aug-30 Mon ### 9.58 ### 9.54 80.5 80.5 ###
2010-Aug-27 Fri ### 9.29 ### 9.29 ### ### ###
2010-Aug-26 Thu 8.75 ### 8.74 ### 3,003,440 ### ### ### 0.0
2010-Aug-25 Wed 8.81 8.87 8.53 ### 19.1 19.1 0.0
2010-Aug-24 Tue 9.2 9.22 ### ### ### ### 0.0
2010-Aug-23 Mon 9.26 9.41 ### 9.21 890,646 4,190,489 ### ### 0.7
2010-Aug-20 Fri ### ### ### ### 654,547 0 17.9 17.9 0.0
2010-Aug-19 Thu 9.41 9.51 ### ### ### ### 0.0
2010-Aug-18 Wed ### 9.7 9.5 9.58 738,426 7,088,889 ### ### 0.7
2010-Aug-17 Tue 9.49 9.55 ### 9.5 ### ### 0.7
2010-Aug-16 Mon 9.7 9.7 9.46 9.53 ### ### ###
2010-Aug-13 Fri ### 9.82 ### 9.82 1,417,421 ### 95.1 95.1 ###
2010-Aug-12 Thu 9.2 ### ### ### 812,489 0 34.0 34.0 0.0
2010-Aug-11 Wed 9.55 ### ### ### 31.6 31.6 0.0
2010-Aug-10 Tue ### ### 9.56 9.56 13.2 13.2 0.7
2010-Aug-09 Mon ### ### ### ### ### ### 0.0
2010-Aug-06 Fri 10.21 10.22 ### ### 1,011,487 ### ### ### 0.0
2010-Aug-05 Thu 10.26 ### ### 10.2 ### ### 0.7
2010-Aug-04 Wed ### 10.21 ### ### 74.9 74.9 0.0
2010-Aug-03 Tue 10.27 10.28 ### ### 973,850 5,005,589 ### ### 0.0
2010-Aug-02 Mon ### 10.5 10.25 10.28 598,429 ### ### ### 0.7
2010-Jul-30 Fri ### ### ### 10.23 1,662,576 0 ### ### ###
2010-Jul-29 Thu ### 10.21 9.78 10.2 ### ### 0.7
2010-Jul-28 Wed 10.45 10.48 ### 10.28 ### ### 0.7
2010-Jul-27 Tue 10.79 10.79 10.44 10.48 929,947 9,871,387 12.8 12.8 0.7
2010-Jul-26 Mon 10.81 ### ### ### 1,019,456 0 21.2 21.2 0.0
2010-Jul-23 Fri 10.4 10.74 10.4 10.59 80.3 80.3 ###
2010-Jul-22 Thu ### ### ### ### ### ### 0.0
2010-Jul-21 Wed ### ### 9.83 ### 74.2 74.2 0.0
2010-Jul-20 Tue 9.78 ### ### 9.79 1,299,525 0 ### ### ###
2010-Jul-19 Mon 9.8 ### 9.52 ### 1,369,155 6,517,177 ### ### 0.0
2010-Jul-16 Fri ### ### ### ### 0 0.0
2010-Jul-15 Thu ### ### ### ### 0 0.0
2010-Jul-14 Wed ### 10.47 ### ### 21.7 21.7 0.0
2010-Jul-13 Tue ### ### ### 10.22 7.4 7.4 0.7
2010-Jul-12 Mon 10.58 10.87 10.49 ### 74.4 74.4 0.0
2010-Jul-09 Fri 10.53 ### 10.44 10.56 379,348 ### 67.0 67.0 0.8
2010-Jul-08 Thu 10.57 ### ### 10.52 ### ### ###
2010-Jul-07 Wed 10.53 10.57 ### ### ### ### 0.0
2010-Jul-06 Tue 10.44 ### ### 10.51 738,470 0 ### ### ###
2010-Jul-05 Mon 10.2 10.55 10.2 10.5 1,580,887 ### 89.2 89.2 0.8
2010-Jul-02 Fri 10.21 10.28 ### ### 785,344 ### 29.7 29.7 0.0
2010-Jul-01 Thu 10.4 10.57 ### ### 1,292,652 ### ### ### 0.0
2010-Jun-30 Wed ### ### 10.23 10.55 75.7 75.7 ###
2010-Jun-29 Tue ### ### ### 10.72 836,649 0 ### ### 0.8
2010-Jun-28 Mon 11.2 11.23 ### ### 620,258 3,482,748 ### ### 0.0
2010-Jun-25 Fri 11.29 ### ### 11.21 939,187 0 ### ### ###
2010-Jun-24 Thu 10.85 ### 10.83 ### 2,316,778 12,545,352 93.8 93.8 0.0
2010-Jun-23 Wed 10.8 ### 10.5 10.54 19.8 19.8 0.8
2010-Jun-22 Tue ### ### 10.77 10.87 ### ### ###
2010-Jun-21 Mon ### 11.2 10.56 ### ### ### 0.0
2010-Jun-18 Fri 10.78 ### 10.7 10.8 786,859 ### 66.8 66.8 ###
2010-Jun-17 Thu 10.8 10.82 10.56 10.74 33.4 33.4 0.8
2010-Jun-16 Wed 10.48 10.78 10.44 10.78 ### ### 0.8
2010-Jun-15 Tue ### 10.48 ### 10.24 24.0 24.0 ###
2010-Jun-11 Fri ### ### ### 10.27 ### ### ###
2010-Jun-10 Thu 9.83 ### 9.83 ### 89.5 89.5 0.0
2010-Jun-09 Wed ### 9.86 9.48 9.86 590,948 ### 90.3 90.3 0.7
2010-Jun-08 Tue 9.43 ### 9.4 9.52 ### ### ###
2010-Jun-07 Mon 9.5 9.54 9.23 ### 586,789 ### ### ### 0.0
2010-Jun-04 Fri 9.7 ### 9.7 9.87 437,649 ### 82.5 82.5 ###
2010-Jun-03 Thu 9.8 9.84 ### 9.8 ### ### 0.7
2010-Jun-02 Wed 9.71 ### 9.46 9.56 27.5 27.5 0.7
2010-Jun-01 Tue 9.49 9.75 9.29 9.7 ### ### 0.7
2010-May-31 Mon 9.21 9.56 ### 9.43 1,016,479 ### 85.8 85.8 ###
2010-May-28 Fri 9.2 9.4 ### 9.23 738,021 ### 63.5 63.5 ###
2010-May-27 Thu ### 9.21 8.88 ### 1,421,727 12,859,520 ### ### 0.0
2010-May-26 Wed ### ### 8.84 8.87 23.7 23.7 ###
2010-May-25 Tue 8.82 9.2 8.77 8.86 ### ### 0.6
2010-May-24 Mon ### ### 8.41 8.89 ### ### ###
2010-May-21 Fri 8 ### 8 ### 90.8 90.8 0.0
2010-May-20 Thu 8.76 8.81 8.4 8.56 594,921 ### ### ### ###
2010-May-19 Wed 8.76 ### 8.52 8.83 675,850 2,879,121 ### ### ###
2010-May-18 Tue ### ### ### ### ### ### 0.0
2010-May-17 Mon 9.23 9.23 ### ### 826,026 ### ### ### 0.0
2010-May-14 Fri ### 9.47 ### 9.45 74.3 74.3 0.7
2010-May-13 Thu 9.4 9.54 ### 9.52 570,783 ### ### ### ###
2010-May-12 Wed ### 9.24 ### 9.2 ### ### 0.7
2010-May-11 Tue 9.5 9.55 ### ### 520,074 2,483,353 14.1 14.1 0.0
2010-May-10 Mon 8.81 ### 8.77 ### 576,852 ### 83.4 83.4 0.0
2010-May-07 Fri ### ### 8.24 8.79 626,444 2,580,949 ### ### 0.6
2010-May-06 Thu 8.46 8.86 8.45 ### ### ### 0.0
2010-May-05 Wed ### ### 7.52 8.54 79.5 79.5 ###
2010-May-04 Tue ### ### ### ### 577,647 0 35.4 35.4 0.0
2010-May-03 Mon ### ### 8.76 ### 842,678 3,690,929 ### ### 0.0
2010-Apr-30 Fri 9.42 9.51 ### 9.2 594,629 ### 21.2 21.2 0.7
2010-Apr-29 Thu 9.27 9.56 9.24 ### 774,676 7,281,954 84.1 84.1 0.0
2010-Apr-28 Wed ### ### 9.23 ### ### ### 0.0
2010-Apr-27 Tue 9.45 ### 9.45 9.56 381,380 1,802,020 83.2 83.2 0.7
2010-Apr-23 Fri ### 9.45 9.28 9.4 414,747 ### ### ### ###
2010-Apr-22 Thu 9.7 9.7 ### ### 339,084 1,644,557 ### ### 0.0
2010-Apr-21 Wed ### 9.77 ### 9.72 393,249 1,921,021 68.6 68.6 0.7
2010-Apr-20 Tue 9.52 9.75 9.52 9.54 ### ### ###
2010-Apr-19 Mon ### 9.73 ### 9.41 90.5 90.5 0.7
2010-Apr-16 Fri ### ### ### 9.26 977,341 0 ### ### ###
2010-Apr-15 Thu 9.82 9.85 ### 9.73 382,547 1,884,043 30.7 30.7 ###
2010-Apr-14 Wed 9.71 9.8 ### 9.74 920,080 ### ### ### 0.7
2010-Apr-13 Tue 9.75 9.87 9.54 ### 213,281 ### ### ### 0.0
2010-Apr-12 Mon ### ### 9.73 9.83 473,952 2,305,776 ### ### 0.7
2010-Apr-09 Fri ### ### 9.74 9.77 14.5 14.5 0.7
2010-Apr-08 Thu ### 9.87 9.58 9.76 393,821 ### ### ### 0.7
2010-Apr-07 Wed 9.72 9.84 ### ### 622,956 3,064,943 ### ### 0.0
2010-Apr-06 Tue ### 9.83 9.56 ### 71.4 71.4 0.0
2010-Apr-01 Thu ### ### ### ### 347,688 0 ### ### 0.0
2010-Mar-31 Wed ### 9.43 ### ### 940,674 4,435,277 35.9 35.9 0.0
2010-Mar-30 Tue ### ### 8.85 ### 540,476 ### 26.0 26.0 0.0
2010-Mar-29 Mon ### ### 8.75 8.83 22.6 22.6 ###
2010-Mar-26 Fri 8.81 ### 8.75 ### ### ### 0.0
2010-Mar-25 Thu ### ### ### 8.71 828,189 0 8.7 8.7 0.6
2010-Mar-24 Wed 9 9 8.86 8.86 464,828 ### ### ### 0.6
2010-Mar-23 Tue 8.78 ### 8.75 ### 1,033,673 ### ### ### 0.0
2010-Mar-22 Mon 8.74 ### ### 8.75 74.9 74.9 0.6
2010-Mar-19 Fri 8.8 8.88 8.7 8.74 534,424 4,697,586 24.3 24.3 0.6
2010-Mar-18 Thu 8.46 8.8 ### 8.7 861,720 ### ### ### ###
2010-Mar-17 Wed ### 8.46 ### 8.46 73.7 73.7 0.6
2010-Mar-16 Tue ### 8.43 8.2 ### ### ### 0.0
2010-Mar-15 Mon 8.42 8.48 8.26 ### ### ### 0.0
2010-Mar-12 Fri 8.44 8.45 8.4 8.43 181,479 ### ### ### 0.6
2010-Mar-11 Thu ### 8.47 8.29 8.41 76.3 76.3 ###
2010-Mar-10 Wed ### 8.48 8.24 8.41 777,048 6,496,121 ### ### ###
2010-Mar-09 Tue ### ### 8.23 ### ### ### 0.0
2010-Mar-08 Mon 8.4 8.54 ### ### 30.0 30.0 0.0
2010-Mar-05 Fri 8.21 ### ### ### 78.7 78.7 0.0
2010-Mar-04 Thu ### ### ### 8.21 479,146 0 ### ### ###
2010-Mar-03 Wed ### 8.23 ### ### ### ### 0.0
2010-Mar-02 Tue 7.71 ### 7.48 ### 88.4 88.4 0.0
2010-Mar-01 Mon ### 7.86 ### 7.59 662,883 ### ### ### 0.5
2010-Feb-26 Fri 7.43 7.43 ### ### 542,370 ### ### ### 0.0
2010-Feb-25 Thu ### ### ### 7.43 660,549 0 ### ### ###
2010-Feb-24 Wed ### ### ### ### 1,154,626 0 ### ### 0.0
2010-Feb-23 Tue ### 8.24 ### ### 2,161,258 8,904,382 34.6 34.6 0.0
2010-Feb-22 Mon 8.4 8.46 ### ### 823,778 3,484,580 ### ### 0.0
2010-Feb-19 Fri ### ### ### ### 22.7 22.7 0.0
2010-Feb-18 Thu 8.44 ### 8.42 8.5 78.6 78.6 0.6
2010-Feb-17 Wed ### 8.47 ### ### ### ### 0.0
2010-Feb-16 Tue ### 8.25 ### 8.22 88.9 88.9 0.6
2010-Feb-15 Mon 8 ### 7.71 7.83 2,502,283 ### 20.6 20.6 ###
2010-Feb-12 Fri 7.79 ### 7.78 8 ### ### ###
2010-Feb-11 Thu 7.5 7.74 7.5 7.7 433,825 3,305,746 77.9 77.9 0.6
2010-Feb-10 Wed ### 7.7 ### 7.44 ### ### ###
2010-Feb-09 Tue 7.26 7.48 ### 7.45 640,379 ### ### ### 0.5
2010-Feb-08 Mon ### ### ### 7.2 678,276 0 90.6 90.6 0.5
2010-Feb-05 Fri ### ### 6.83 ### 35.0 35.0 0.0
2010-Feb-04 Thu ### 7.43 ### ### ### ### 0.0
2010-Feb-03 Wed ### 7.52 ### 7.26 504,257 ### ### ### 0.5
2010-Feb-02 Tue 7.2 ### ### 7.22 ### ### 0.5
2010-Feb-01 Mon 7.44 7.44 ### ### ### ### 0.0
2010-Jan-29 Fri 7.47 7.52 ### 7.45 656,229 2,467,421 ### ### 0.5
2010-Jan-28 Thu 7.55 ### 7.43 7.57 433,474 1,610,355 70.4 70.4 ###
2010-Jan-27 Wed 7.79 7.84 7.47 7.57 25.5 25.5 ###
2010-Jan-25 Mon 7.7 8.2 7.5 7.86 3,556,547 ### ### ### ###
2010-Jan-22 Fri 7.5 7.7 7.25 7.7 1,093,151 ### ### ### 0.6
2010-Jan-21 Thu 8.22 8.25 7.84 ### 1,156,678 9,305,474 ### ### 0.0
2010-Jan-20 Wed 8.48 8.5 ### ### 367,383 1,561,377 31.5 31.5 0.0
2010-Jan-19 Tue ### 8.5 ### ### 40.6 40.6 0.0
2010-Jan-18 Mon 8.27 8.28 ### 8.23 234,643 971,422 ### ### 0.6
2010-Jan-15 Fri 8.2 ### ### ### ### ### 0.0
2010-Jan-14 Thu ### 8.2 ### ### ### ### 0.0
2010-Jan-13 Wed 7.84 8 7.77 8 ### ### ###
2010-Jan-12 Tue ### ### 7.77 7.88 ### ### 0.6
2010-Jan-11 Mon 7.88 8.26 7.84 8 728,882 ### 76.6 76.6 ###
2010-Jan-08 Fri 7.85 ### 7.75 7.76 ### ### 0.6
2010-Jan-07 Thu ### ### ### ### ### ### 0.0
2010-Jan-06 Wed 7.58 ### 7.56 ### ### ### 0.0
2010-Jan-05 Tue 7.24 7.46 7.22 7.45 457,154 ### ### ### 0.5
2010-Jan-04 Mon 7.24 7.28 ### ### ### ### 0.0
2009-Dec-31 Thu ### 7.25 ### 7.2 169,125 613,078 ### ### 0.5
2009-Dec-30 Wed ### 7.22 ### ### 220,851 797,272 72.0 72.0 0.0
2009-Dec-29 Tue 7.24 ### ### ### 18.6 18.6 0.0
2009-Dec-24 Thu ### 7.21 ### ### 454,459 1,638,324 64.8 64.8 0.0
2009-Dec-23 Wed ### ### ### ### ### ### 0.0
2009-Dec-22 Tue 6.88 ### ### ### ### ### 0.0
2009-Dec-21 Mon 6.88 ### ### 6.78 ### ### 0.5
2009-Dec-18 Fri ### ### ### 6.8 368,881 0 22.9 22.9 0.5
2009-Dec-17 Thu ### ### 6.82 6.89 ### ### 0.5
2009-Dec-16 Wed ### ### 6.86 ### 715,449 ### 85.4 85.4 0.0
2009-Dec-15 Tue ### 6.87 6.59 6.85 89.8 89.8 ###
2009-Dec-14 Mon ### 6.59 ### 6.59 91.2 91.2 ###
2009-Dec-11 Fri ### 6.43 6.26 ### 1,097,288 ### ### ### 0.0
2009-Dec-10 Thu ### 6.44 6.24 ### 76.7 76.7 0.0
2009-Dec-09 Wed 6.28 ### ### ### 600,557 0 73.1 73.1 0.0
2009-Dec-08 Tue ### ### 6.25 ### 77.5 77.5 0.0
2009-Dec-07 Mon 6.48 6.53 6.26 6.26 17.0 17.0 0.4
2009-Dec-04 Fri ### 6.55 ### ### 81.6 81.6 0.0
2009-Dec-03 Thu ### 6.43 ### ### ### ### 0.0
2009-Dec-02 Wed ### ### ### ### ### ### 0.0
2009-Dec-01 Tue ### ### ### ### ### ### 0.0
2009-Nov-30 Mon ### 6.42 ### 6.2 635,987 ### ### ### 0.4
2009-Nov-27 Fri 6.27 ### ### 6.23 759,382 0 ### ### 0.4
2009-Nov-26 Thu 6.7 6.7 6.26 6.42 30,591,627 198,233,742 10.0 10.0 0.5
2009-Nov-25 Wed ### 6.4 ### 6.4 95.8 95.8 0.5
2009-Nov-24 Tue 5.81 5.81 ### 5.72 29.4 29.4 0.4
2009-Nov-23 Mon 5.8 5.86 5.76 5.81 176,053 ### 66.5 66.5 ###
2009-Nov-20 Fri 5.75 5.83 5.5 5.75 519,558 ### 71.2 71.2 ###
2009-Nov-19 Thu ### ### 5.7 5.78 ### ### 0.4
2009-Nov-18 Wed ### ### 5.83 5.87 388,148 1,131,451 ### ### ###
2009-Nov-17 Tue 5.85 5.87 5.71 5.86 627,423 3,632,779 80.1 80.1 0.4
2009-Nov-16 Mon 5.56 5.76 5.55 5.75 89.5 89.5 ###
2009-Nov-13 Fri 5.73 5.73 5.56 5.58 359,923 ### ### ### 0.4
2009-Nov-12 Thu 5.84 ### 5.71 5.71 ### ### 0.4
2009-Nov-11 Wed 5.76 5.8 ### 5.74 613,749 1,779,872 34.4 34.4 0.4
2009-Nov-10 Tue 5.51 5.59 5.47 5.55 ### ### ###
2009-Nov-09 Mon 5.44 ### ### 5.44 602,555 0 60.0 60.0 0.4
2009-Nov-06 Fri ### 5.43 ### 5.4 315,948 ### ### ### 0.4
2009-Nov-05 Thu 5.26 5.4 ### 5.28 ### ### 0.4
2009-Nov-04 Wed 5.25 ### 5.24 5.27 263,770 691,077 ### ### ###
2009-Nov-03 Tue 5.28 5.4 5.27 5.27 186,072 ### 35.9 35.9 ###
2009-Nov-02 Mon ### ### ### 5.26 362,421 0 ### ### 0.4
2009-Oct-30 Fri 5.45 5.52 5.29 5.4 283,751 1,533,674 25.9 25.9 0.4
2009-Oct-29 Thu 5.4 5.49 ### ### 415,777 ### 54.0 54.0 0.0
2009-Oct-28 Wed ### ### 5.41 5.5 25.7 25.7 0.4
2009-Oct-27 Tue 5.73 5.8 ### 5.72 ### ### 0.4
2009-Oct-26 Mon 5.8 ### 5.75 5.8 70.3 70.3 0.4
2009-Oct-23 Fri ### ### 5.8 5.86 ### ### 0.4
2009-Oct-22 Thu ### ### 5.84 5.89 38.8 38.8 ###
2009-Oct-21 Wed 5.82 ### 5.82 ### 750,421 2,183,725 ### ### 0.0
2009-Oct-20 Tue 5.89 6 5.85 ### 73.7 73.7 0.0
2009-Oct-19 Mon ### ### 5.73 5.83 ### ### ###
2009-Oct-16 Fri ### ### ### ### 969,521 0 ### ### 0.0
2009-Oct-15 Thu 6.24 6.24 ### ### 15.3 15.3 0.0
2009-Oct-14 Wed ### ### ### ### 532,188 0 19.3 19.3 0.0
2009-Oct-13 Tue ### ### ### ### 1,123,487 0 82.2 82.2 0.0
2009-Oct-12 Mon 5.87 ### 5.77 ### 571,853 ### ### ### 0.0
2009-Oct-09 Fri 5.84 5.85 5.72 5.8 32.7 32.7 0.4
2009-Oct-07 Wed 5.49 ### 5.48 5.53 499,354 1,368,229 ### ### ###
2009-Oct-06 Tue ### ### 5.43 5.46 631,242 1,713,822 ### ### ###
2009-Oct-05 Mon ### 5.53 ### 5.5 213,450 590,189 89.2 89.2 0.4
2009-Oct-02 Fri ### 5.45 5.26 5.26 454,346 2,433,022 27.3 27.3 0.4
2009-Oct-01 Thu ### 5.55 ### 5.45 80.9 80.9 ###
2009-Sep-30 Wed 5.47 5.49 5.4 5.42 ### ### 0.4
2009-Sep-29 Tue 5.58 ### 5.41 5.41 ### ### ###
2009-Sep-28 Mon ### 5.5 ### ### 79.9 79.9 0.0
2009-Sep-25 Fri ### 5.71 ### 5.42 757,541 2,162,779 ### ### 0.4
2009-Sep-24 Thu 5.82 ### ### ### ### ### 0.0
2009-Sep-23 Wed ### ### 5.81 5.85 24.7 24.7 0.4
2009-Sep-22 Tue 5.85 5.87 5.73 5.73 ### ### ###
2009-Sep-21 Mon 5.7 ### 5.52 5.88 730,484 ### ### ### 0.4
2009-Sep-18 Fri 5.83 5.88 ### ### 1,977,926 ### ### ### 0.0
2009-Sep-17 Thu ### ### 5.83 5.85 ### ### 0.4
2009-Sep-16 Wed ### 6 5.8 5.86 599,728 ### 24.1 24.1 0.4
2009-Sep-15 Tue ### ### 5.76 5.78 1,000,928 2,882,672 ### ### 0.4
2009-Sep-14 Mon ### 6.21 5.55 5.82 ### ### 0.4
2009-Sep-11 Fri ### ### ### ### ### ### 0.0
2009-Sep-10 Thu 6.4 6.48 ### 6.23 ### ### 0.4
2009-Sep-09 Wed ### 6.56 6.21 ### 808,558 5,162,642 74.8 74.8 0.0
2009-Sep-08 Tue ### 6.24 ### 6.2 ### ### 0.4
2009-Sep-07 Mon ### 6.21 ### ### ### ### 0.0
2009-Sep-04 Fri 6.2 6.25 ### ### ### ### 0.0
2009-Sep-03 Thu ### ### ### ### 279,641 0 ### ### 0.0
2009-Sep-02 Wed ### ### 6 ### 446,070 ### ### ### 0.0
2009-Sep-01 Tue 6.22 6.23 ### ### ### ### 0.0
2009-Aug-31 Mon ### ### ### ### 25.9 25.9 0.0
2009-Aug-28 Fri ### ### ### 6.28 ### ### 0.4
2009-Aug-27 Thu ### 6.25 ### ### 1,199,447 3,748,271 35.5 35.5 0.0
2009-Aug-26 Wed ### 6.27 ### 6.2 ### ### 0.4
2009-Aug-25 Tue ### ### ### ### 373,743 0 ### ### 0.0
2009-Aug-24 Mon 6.22 ### ### ### 288,057 0 ### ### 0.0
2009-Aug-21 Fri ### ### 6 ### 362,720 ### 34.2 34.2 0.0
2009-Aug-20 Thu 6.29 6.29 ### ### ### ### 0.0
2009-Aug-19 Wed ### 6.22 ### ### ### ### 0.0
2009-Aug-18 Tue 6.25 ### ### ### 399,884 0 18.2 18.2 0.0
2009-Aug-17 Mon 6.27 ### 6.27 ### 557,870 1,748,922 ### ### 0.0
2009-Aug-14 Fri ### ### 6.22 6.27 32.3 32.3 0.4
2009-Aug-13 Thu 6.22 6.4 6.22 ### ### ### 0.0
2009-Aug-12 Wed ### ### 6.2 6.22 706,456 ### ### ### 0.4
2009-Aug-11 Tue ### 6.45 6.26 6.4 546,389 ### ### ### 0.5
2009-Aug-10 Mon 6.25 6.5 6.25 ### 77.2 77.2 0.0
2009-Aug-07 Fri ### 6.4 6.2 6.28 213,170 1,342,971 26.2 26.2 0.4
2009-Aug-06 Thu 6.52 6.58 ### 6.45 22.4 22.4 ###
2009-Aug-05 Wed 6.55 ### 6.45 ### 463,848 ### 81.2 81.2 0.0
2009-Aug-04 Tue 6.4 6.58 ### 6.47 417,482 ### 79.3 79.3 0.5
2009-Aug-03 Mon 6.55 6.7 ### 6.46 23.1 23.1 ###
2009-Jul-31 Fri 6.5 6.7 ### ### 420,253 1,407,847 74.9 74.9 0.0
2009-Jul-30 Thu 6.55 ### 6.29 ### ### ### 0.0
2009-Jul-29 Wed 6.7 6.8 6.47 6.51 528,246 ### ### ### ###
2009-Jul-28 Tue 6.8 6.81 ### 6.75 347,954 1,184,783 ### ### 0.5
2009-Jul-27 Mon ### 6.84 6.55 6.81 86.3 86.3 ###
2009-Jul-24 Fri 6.55 ### 6.44 6.5 653,389 ### 33.0 33.0 0.5
2009-Jul-23 Thu 6.4 ### ### 6.5 748,783 0 ### ### 0.5
2009-Jul-22 Wed ### 6.46 6.26 6.4 72.5 72.5 0.5
2009-Jul-21 Tue ### ### ### ### 91.2 91.2 0.0
2009-Jul-20 Mon 6.25 ### ### 6.27 68.1 68.1 0.4
2009-Jul-17 Fri 6.48 6.48 ### 6.29 595,529 ### ### ### ###
2009-Jul-16 Thu 6.59 ### ### 6.45 7,401,650 0 19.8 19.8 ###
2009-Jul-15 Wed ### ### ### ### 705,188 0 ### ### 0.0
2009-Jul-14 Tue 5.85 ### 5.7 6 ### ### 0.4
2009-Jul-13 Mon 5.7 5.7 5.54 5.57 433,478 2,436,146 ### ### 0.4
2009-Jul-10 Fri 5.46 5.76 5.44 ### 90.1 90.1 0.0
2009-Jul-09 Thu ### 5.41 5.23 5.41 454,655 ### ### ### ###
2009-Jul-08 Wed 5.24 5.43 ### 5.4 88.1 88.1 0.4
2009-Jul-07 Tue ### 5.42 ### 5.42 91.8 91.8 0.4
2009-Jul-06 Mon ### 5.22 ### ### 502,546 1,311,645 ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 16.5 16.5 0.0
2009-Jul-02 Thu ### 5.45 ### ### ### ### 0.0
2009-Jul-01 Wed 5.21 ### ### 5.21 341,744 0 71.7 71.7 0.4
2009-Jun-30 Tue 5.2 ### 5.2 ### 433,644 1,127,474 ### ### 0.0
2009-Jun-29 Mon 5.45 5.45 ### ### 438,977 ### ### ### 0.0
2009-Jun-26 Fri 5.44 5.58 ### 5.41 320,942 895,428 30.7 30.7 ###
2009-Jun-25 Thu 5.22 5.4 ### 5.27 72.6 72.6 ###
2009-Jun-24 Wed ### 5.28 ### 5.27 547,923 ### 86.2 86.2 ###
2009-Jun-23 Tue ### ### ### ### 1,011,458 0 ### ### 0.0
2009-Jun-22 Mon 5.5 5.73 ### ### 686,556 1,966,982 ### ### 0.0
2009-Jun-19 Fri ### ### 5.54 5.54 ### ### 0.4
2009-Jun-18 Thu ### ### ### ### ### ### 0.0
2009-Jun-17 Wed ### 6.24 ### 6 741,723 2,314,175 22.4 22.4 0.4
2009-Jun-16 Tue 6.49 6.59 ### 6.25 ### ### ###
2009-Jun-15 Mon 6.53 6.81 6.51 ### 781,575 5,205,289 ### ### 0.0
2009-Jun-12 Fri 6.59 ### 6.51 6.52 27.7 27.7 0.5
2009-Jun-11 Thu ### 6.57 ### 6.48 ### ### 0.5
2009-Jun-10 Wed 6.21 6.49 ### ### ### ### 0.0
2009-Jun-09 Tue ### ### 6 ### 17.5 17.5 0.0
2009-Jun-05 Fri ### ### ### 6.42 ### ### 0.5
2009-Jun-04 Thu ### ### ### ### 702,047 0 ### ### 0.0
2009-Jun-03 Wed ### ### 6.8 6.81 8.2 8.2 ###
2009-Jun-02 Tue 6.72 ### ### ### 1,171,189 0 ### ### 0.0
2009-Jun-01 Mon 6.46 6.58 6.28 6.51 ### ### ###
2009-May-29 Fri 6.26 6.53 6.25 6.46 675,851 4,318,687 ### ### ###
2009-May-28 Thu ### 6.43 ### ### 493,579 1,586,856 ### ### 0.0
2009-May-27 Wed 6.53 6.53 6.25 ### 480,256 ### ### ### 0.0
2009-May-26 Tue ### 6.52 ### 6.5 82.8 82.8 0.5
2009-May-25 Mon ### ### ### ### 485,582 0 ### ### 0.0
2009-May-22 Fri ### ### 5.86 ### ### ### 0.0
2009-May-21 Thu ### 6.28 ### 6.26 ### ### 0.4
2009-May-20 Wed ### ### ### ### 370,120 0 28.6 28.6 0.0
2009-May-19 Tue ### ### ### ### ### ### 0.0
2009-May-18 Mon 6 6 ### 5.75 ### ### ###
2009-May-15 Fri 5.82 6.2 5.82 ### ### ### 0.0
2009-May-14 Thu ### ### 5.78 5.79 709,427 2,050,244 20.0 20.0 ###
2009-May-13 Wed 6.2 ### 6.2 6.43 438,876 ### ### ### ###
2009-May-12 Tue ### ### 5.81 ### 966,986 ### 92.5 92.5 0.0
2009-May-11 Mon 6.5 6.51 ### 6.2 13.6 13.6 0.4
2009-May-08 Fri 5.8 6.28 5.76 ### 686,670 4,133,753 84.3 84.3 0.0
2009-May-07 Thu 5.7 6 ### ### 82.4 82.4 0.0
2009-May-06 Wed ### 5.7 5.27 ### ### ### 0.0
2009-May-05 Tue 5.46 5.75 ### ### 85.1 85.1 0.0
2009-May-04 Mon 4.79 ### 4.76 ### 1,044,458 ### 88.3 88.3 0.0
2009-May-01 Fri 4.28 4.71 4.28 ### ### ### 0.0
2009-Apr-30 Thu 4.4 4.44 4.28 ### 23.6 23.6 0.0
2009-Apr-29 Wed ### ### ### 4.28 483,027 0 23.5 23.5 0.3
2009-Apr-28 Tue ### 4.4 ### 4.29 291,642 ### ### ### ###
2009-Apr-27 Mon ### ### ### ### 371,426 0 19.6 19.6 0.0
2009-Apr-24 Fri 4.43 4.49 4.2 4.22 641,777 2,788,521 ### ### ###
2009-Apr-23 Thu 4.58 4.59 ### 4.44 15.0 15.0 0.3
2009-Apr-22 Wed 4.2 4.4 ### 4.25 ### ### ###
2009-Apr-21 Tue ### 4.2 ### ### ### ### 0.0
2009-Apr-20 Mon 4.45 4.47 4.2 4.22 673,449 ### 11.0 11.0 ###
2009-Apr-17 Fri 4.53 4.58 4.45 4.46 ### ### 0.3
2009-Apr-16 Thu ### 4.5 ### 4.45 9,623,246 ### 92.6 92.6 0.3
2009-Apr-15 Wed 3.84 ### 3.84 ### ### ### 0.0
2009-Apr-14 Tue 3.8 4 3.79 3.88 76.3 76.3 0.3
2009-Apr-09 Thu ### 3.71 ### ### ### ### 0.0
2009-Apr-08 Wed ### ### 3.58 ### ### ### 0.0
2009-Apr-07 Tue 3.71 3.72 3.45 ### 1,547,456 5,547,629 ### ### 0.0
2009-Apr-06 Mon ### ### ### ### 75.1 75.1 0.0
2009-Apr-03 Fri 3.7 3.7 3.54 ### ### ### 0.0
2009-Apr-02 Thu 3.57 3.72 3.54 ### 471,987 ### 66.4 66.4 0.0
2009-Apr-01 Wed 3.45 3.53 3.42 3.48 191,429 ### 73.7 73.7 0.2
2009-Mar-31 Tue 3.45 ### 3.4 3.53 77.0 77.0 0.3
2009-Mar-30 Mon 3.49 3.52 ### 3.47 ### ### 0.2
2009-Mar-27 Fri ### 3.8 3.51 3.51 9.5 9.5 ###
2009-Mar-26 Thu ### 3.71 ### ### ### ### 0.0
2009-Mar-25 Wed ### ### ### 3.59 880,672 0 ### ### ###
2009-Mar-24 Tue 3.45 3.46 ### ### ### ### 0.0
2009-Mar-23 Mon 3.2 ### ### 3.29 78.7 78.7 ###
2009-Mar-20 Fri 3.55 ### 3.25 3.25 ### ### 0.2
2009-Mar-19 Thu 3.41 3.72 ### 3.54 1,764,480 ### 84.9 84.9 0.3
2009-Mar-18 Wed 3.7 ### ### 3.42 ### ### 0.2
2009-Mar-17 Tue 3.46 ### 3.46 3.59 ### ### ###
2009-Mar-16 Mon 3.25 3.44 3.21 3.4 828,654 2,755,274 85.5 85.5 0.2
2009-Mar-13 Fri ### 3.25 ### 3.2 595,185 967,175 ### ### 0.2
2009-Mar-12 Thu ### ### ### ### ### ### 0.0
2009-Mar-11 Wed ### 3.2 ### ### ### ### 0.0
2009-Mar-10 Tue ### ### ### ### 838,123 0 80.6 80.6 0.0
2009-Mar-09 Mon 3.27 3.27 ### ### 239,870 392,187 ### ### 0.0
2009-Mar-06 Fri 3.2 3.44 ### 3.27 82.1 82.1 ###
2009-Mar-05 Thu ### ### ### 3.2 880,221 0 ### ### 0.2
2009-Mar-04 Wed 2.75 ### 2.75 ### ### ### 0.0
2009-Mar-03 Tue ### ### 2.73 2.83 610,726 833,640 ### ### 0.2
2009-Mar-02 Mon ### ### 2.87 ### 367,321 ### ### ### 0.0
2009-Feb-27 Fri 2.81 ### 2.81 3 ### ### 0.2
2009-Feb-26 Thu 2.85 2.88 ### 2.79 305,826 440,389 ### ### ###
2009-Feb-25 Wed ### 2.82 2.52 2.8 693,976 ### ### ### 0.2
2009-Feb-24 Tue 2.59 ### 2.44 ### ### ### 0.0
2009-Feb-23 Mon 2.5 ### 2.48 ### ### ### 0.0
2009-Feb-20 Fri 2.43 2.53 2.42 2.5 214,425 ### ### ### 0.2
2009-Feb-19 Thu 2.46 2.57 2.41 2.46 ### ### 0.2
2009-Feb-18 Wed 2.54 ### 2.45 2.49 24.3 24.3 0.2
2009-Feb-17 Tue ### ### 2.55 ### 1,405,082 1,791,479 ### ### 0.0
2009-Feb-16 Mon ### ### 2.54 ### ### ### 0.0
2009-Feb-13 Fri ### ### 2.58 ### 232,725 ### 68.1 68.1 0.0
2009-Feb-12 Thu 2.53 ### 2.5 ### 85.4 85.4 0.0
2009-Feb-11 Wed ### 2.57 2.27 2.55 94.9 94.9 0.2
2009-Feb-10 Tue 2.49 2.53 2.4 2.42 151,271 372,883 ### ### 0.2
2009-Feb-09 Mon ### 2.5 ### 2.49 ### ### 0.2
2009-Feb-06 Fri ### ### 2.27 ### 74.0 74.0 0.0
2009-Feb-05 Thu ### 2.42 2.21 2.27 17.0 17.0 0.2
2009-Feb-04 Wed 2.42 2.47 2.27 ### ### ### 0.0
2009-Feb-03 Tue ### 2.49 2.26 2.49 95.3 95.3 0.2
2009-Feb-02 Mon ### ### ### 2.27 89.7 89.7 0.2
2009-Jan-30 Fri 2.27 2.28 ### ### 244,577 ### 12.6 12.6 0.0
2009-Jan-29 Thu ### ### 2.29 ### ### ### 0.0
2009-Jan-28 Wed ### ### ### ### 71.6 71.6 0.0
2009-Jan-27 Tue ### 2.5 ### ### 185,976 232,470 87.5 87.5 0.0
2009-Jan-23 Fri 2.44 2.45 ### ### 704,876 863,473 25.2 25.2 0.0
2009-Jan-22 Thu 2.46 2.56 2.42 2.5 269,180 670,258 ### ### 0.2
2009-Jan-21 Wed 2.43 2.47 2.4 2.43 76.0 76.0 ###
2009-Jan-20 Tue 2.48 2.49 ### 2.46 ### ### 0.2
2009-Jan-19 Mon 2.45 ### 2.42 2.56 280,788 339,753 ### ### 0.2
2009-Jan-16 Fri ### 2.47 ### 2.43 403,442 498,250 81.3 81.3 ###
2009-Jan-15 Thu 2.27 2.4 2.27 ### 299,185 ### 92.6 92.6 0.0
2009-Jan-14 Wed ### 2.43 ### 2.43 188,857 ### 90.6 90.6 ###
2009-Jan-13 Tue ### ### 2.27 ### 446,220 506,459 ### ### 0.0
2009-Jan-12 Mon 2.4 2.41 ### ### 26.6 26.6 0.0
2009-Jan-09 Fri ### 2.55 ### 2.5 89.5 89.5 0.2
2009-Jan-08 Thu ### 2.44 2.27 ### 1,349,579 3,178,258 ### ### 0.0
2009-Jan-07 Wed 2.75 2.8 2.44 2.48 1,322,881 3,465,948 ### ### 0.2
2009-Jan-06 Tue 2.57 ### 2.56 2.74 ### ### 0.2
2009-Jan-05 Mon ### ### 2.51 2.57 563,486 707,174 ### ### ###
2009-Jan-02 Fri 2.42 2.59 2.42 2.45 69.0 69.0 0.2
2008-Dec-31 Wed 2.25 2.45 2.22 2.41 90.0 90.0 0.2
2008-Dec-30 Tue ### ### ### 2.24 ### ### ###
2008-Dec-29 Mon ### 2.27 ### 2.21 ### ### 0.2
2008-Dec-24 Wed 2.2 2.2 ### ### 12.8 12.8 0.0
2008-Dec-23 Tue ### 2.22 ### 2.2 ### ### 0.2
2008-Dec-22 Mon ### ### ### ### ### ### 0.0
2008-Dec-19 Fri 2.29 2.29 ### ### 498,122 570,349 11.0 11.0 0.0
2008-Dec-18 Thu 2.24 ### 2.23 ### ### ### 0.0
2008-Dec-17 Wed ### 2.52 2.28 ### 487,129 ### ### ### 0.0
2008-Dec-16 Tue 2.4 2.4 2.21 ### 21.3 21.3 0.0
2008-Dec-15 Mon ### ### ### ### 26.3 26.3 0.0
2008-Dec-12 Fri 2.22 2.47 2.21 ### 1,281,378 2,998,424 ### ### 0.0
2008-Dec-11 Thu ### 2.23 ### 2.21 534,177 ### ### ### 0.2
2008-Dec-10 Wed ### ### 2 ### 82.9 82.9 0.0
2008-Dec-09 Tue ### ### ### ### 4.8 4.8 0.0
2008-Dec-08 Mon 2.29 2.29 ### 2.23 ### ### ###
2008-Dec-05 Fri 2.28 2.45 ### ### 1,686,627 ### 78.8 78.8 0.0
2008-Dec-04 Thu 2.43 2.48 ### ### 7.3 7.3 0.0
2008-Dec-03 Wed 2.5 ### ### 2.47 34.8 34.8 ###
2008-Dec-02 Tue 2.49 2.54 ### 2.45 28.7 28.7 0.2
2008-Dec-01 Mon 2.49 ### 2.41 ### ### ### 0.0
2008-Nov-28 Fri ### ### ### 2.56 ### ### 0.2
2008-Nov-27 Thu ### ### ### 2.28 ### ### 0.2
2008-Nov-26 Wed ### ### 1.82 ### 92.6 92.6 0.0
2008-Nov-25 Tue 1.89 ### 1.725 ### 69.8 69.8 0.0
2008-Nov-24 Mon ### 1.925 1.7 ### 364,352 660,388 ### ### 0.0
2008-Nov-21 Fri ### 1.945 1.555 ### 95.2 95.2 0.0
2008-Nov-20 Thu ### ### 1.86 1.88 1,499,053 ### ### ### 0.1
2008-Nov-19 Wed ### 2.4 ### ### 2,421,188 2,905,425 20.8 20.8 0.0
2008-Nov-18 Tue ### 2.45 2.26 ### 879,653 2,071,582 43.0 43.0 0.0
2008-Nov-17 Mon 2.52 2.53 ### 2.45 31.0 31.0 0.2
2008-Nov-14 Fri 2.72 2.72 ### ### 1,261,173 ### 30.1 30.1 0.0
2008-Nov-13 Thu 2.53 2.75 ### ### ### ### 0.0
2008-Nov-12 Wed 2.53 2.7 2.53 2.56 1,133,524 ### 77.9 77.9 0.2
2008-Nov-11 Tue 2.83 2.83 2.56 2.7 ### ### 0.2
2008-Nov-10 Mon 2.85 ### ### ### 989,221 0 ### ### 0.0
2008-Nov-07 Fri 2.7 2.73 ### ### 929,880 1,269,286 31.4 31.4 0.0
2008-Nov-06 Thu 3.28 3.28 2.83 2.89 948,382 ### 4.0 4.0 ###
2008-Nov-05 Wed ### 3.54 ### 3.44 ### ### 0.2
2008-Nov-04 Tue ### ### ### 3.2 317,172 0 9.4 9.4 0.2
2008-Nov-03 Mon ### 3.42 ### ### ### ### 0.0
2008-Oct-31 Fri ### ### 2.85 ### 482,426 687,457 ### ### 0.0
2008-Oct-30 Thu 2.81 ### 2.78 ### 631,275 877,472 91.3 91.3 0.0
2008-Oct-29 Wed 2.51 ### 2.49 2.57 814,175 1,013,647 84.3 84.3 ###
2008-Oct-28 Tue 2.4 2.52 ### 2.26 1,317,989 ### ### ### ###
2008-Oct-27 Mon 2.8 2.8 ### 2.52 985,677 1,379,947 ### ### ###
2008-Oct-24 Fri 3.4 3.52 ### ### 2,342,520 ### 7.9 7.9 0.0
2008-Oct-23 Thu 3.73 3.89 ### ### 9.2 9.2 0.0
2008-Oct-22 Wed ### 4.26 3.85 ### 1,206,355 ### 14.9 14.9 0.0
2008-Oct-21 Tue ### 4.25 3.89 ### 862,059 3,508,580 30.6 30.6 0.0
2008-Oct-20 Mon 3.83 ### ### ### ### ### 0.0
2008-Oct-17 Fri 4 ### ### 3.79 2,851,677 0 ### ### ###
2008-Oct-16 Thu ### ### 3.89 ### 2,306,351 4,485,852 26.6 26.6 0.0
2008-Oct-15 Wed 5.5 5.51 4.86 4.89 1,848,356 9,583,725 ### ### ###
2008-Oct-14 Tue ### ### 4.75 5.25 ### ### 0.4
2008-Oct-13 Mon 4.75 5.2 4.7 4.8 65.8 65.8 0.3
2008-Oct-10 Fri 4.45 4.55 ### ### 2,695,188 6,131,552 46.9 46.9 0.0
2008-Oct-09 Thu 5 ### 4.53 ### 2,182,021 4,942,277 ### ### 0.0
2008-Oct-08 Wed 6.43 6.43 5.44 5.44 946,356 5,616,622 ### ### 0.4
2008-Oct-07 Tue 6.55 6.84 ### ### 65.4 65.4 0.0
2008-Oct-06 Mon ### ### ### ### 529,487 0 ### ### 0.0
2008-Oct-03 Fri ### 8.5 ### 8.28 35.4 35.4 ###
2008-Oct-02 Thu 8.5 8.78 8.5 8.58 1,299,786 11,230,151 81.4 81.4 0.6
2008-Oct-01 Wed 8.46 8.71 8.44 8.7 85.5 85.5 ###
2008-Sep-30 Tue ### 8.48 ### ### 1,815,474 ### ### ### 0.0
2008-Sep-29 Mon 9.7 9.7 8.84 ### 755,149 ### ### ### 0.0
2008-Sep-26 Fri 9.5 9.82 ### 9.7 85.8 85.8 0.7
2008-Sep-25 Thu ### ### ### 9.44 ### ### 0.7
2008-Sep-24 Wed ### 9.54 ### 9.54 86.2 86.2 ###
2008-Sep-23 Tue 9 9.23 ### ### ### ### 0.0
2008-Sep-22 Mon 8.71 9.28 8.71 ### ### ### 0.0
2008-Sep-19 Fri 8.4 8.78 ### 8.51 2,115,754 ### 64.5 64.5 0.6
2008-Sep-18 Thu 7.7 ### 7.7 8 86.4 86.4 ###
2008-Sep-17 Wed ### 8.22 7.54 8 9,913,526 78,118,584 ### ### ###
2008-Sep-16 Tue ### ### ### 7.7 ### ### 0.6
2008-Sep-15 Mon ### ### ### 8.25 573,355 0 45.0 45.0 ###
2008-Sep-12 Fri 8.41 ### 8.41 8.8 1,730,142 7,275,247 90.4 90.4 0.6
2008-Sep-11 Thu 8.2 8.43 ### ### 1,912,255 8,060,154 86.2 86.2 0.0
2008-Sep-10 Wed 8.75 8.75 ### 8.2 1,205,944 ### 6.5 6.5 0.6
2008-Sep-09 Tue ### ### 8.74 8.88 602,979 ### ### ### 0.6
2008-Sep-08 Mon ### ### 8.8 ### 815,359 3,587,579 76.5 76.5 0.0
2008-Sep-05 Fri 8.8 ### 8.5 8.75 1,747,075 ### ### ### 0.6
2008-Sep-04 Thu ### ### ### ### ### ### 0.0
2008-Sep-03 Wed 10.41 ### ### ### 1,004,984 0 ### ### 0.0
2008-Sep-02 Tue 10.74 10.76 10.53 ### 21.2 21.2 0.0
2008-Sep-01 Mon 10.52 10.81 10.45 ### 1,556,159 16,541,970 73.1 73.1 0.0
2008-Aug-29 Fri ### 10.42 9.88 10.42 860,942 ### 88.2 88.2 0.7
2008-Aug-28 Thu 9.76 ### ### ### 332,247 0 ### ### 0.0
2008-Aug-27 Wed 9.8 ### ### 9.71 243,020 0 27.1 27.1 ###
2008-Aug-26 Tue 9.7 9.78 9.48 9.7 260,223 2,505,947 65.4 65.4 0.7
2008-Aug-25 Mon ### ### 9.89 ### 22.0 22.0 0.0
2008-Aug-22 Fri ### 9.77 ### 9.58 736,328 ### ### ### 0.7
2008-Aug-21 Thu ### ### 8.85 ### 1,652,158 ### 76.0 76.0 0.0
2008-Aug-20 Wed ### ### ### 8.8 ### ### 0.6
2008-Aug-19 Tue 8.5 ### 8.45 8.53 80.9 80.9 ###
2008-Aug-18 Mon 8.73 8.86 8.58 8.73 309,553 ### 70.5 70.5 ###
2008-Aug-15 Fri ### 8.86 8.48 8.86 893,181 7,743,879 ### ### 0.6
2008-Aug-14 Thu 8.5 8.7 ### 8.57 ### ### 0.6
2008-Aug-13 Wed ### 8.87 8.27 ### 20.0 20.0 0.0
2008-Aug-12 Tue ### 8.85 8.51 8.7 ### ### ###
2008-Aug-11 Mon 9 9 8.56 8.7 15.4 15.4 ###
2008-Aug-08 Fri ### ### ### 8.82 78.0 78.0 ###
2008-Aug-07 Thu ### 8.73 ### 8.56 ### ### ###
2008-Aug-06 Wed ### 9 ### 8.42 ### ### ###
2008-Aug-05 Tue ### ### 8.76 8.85 18.0 18.0 0.6
2008-Aug-04 Mon 9.8 9.86 9.4 9.42 ### ### 0.7
2008-Aug-01 Fri 10.27 10.27 ### ### 429,470 2,205,328 18.9 18.9 0.0
2008-Jul-31 Thu ### ### ### 10.27 ### ### ###
2008-Jul-30 Wed 9.8 ### 9.8 ### 591,624 2,898,957 80.0 80.0 0.0
2008-Jul-29 Tue 9.74 9.83 ### 9.76 999,241 ### 76.6 76.6 0.7
2008-Jul-28 Mon ### 9.88 ### 9.47 91.9 91.9 ###
2008-Jul-25 Fri ### ### 8.74 ### 76.0 76.0 0.0
2008-Jul-24 Thu ### ### 8.76 9 1,219,125 ### 25.2 25.2 0.6
2008-Jul-23 Wed ### ### 8.8 ### 62.5 62.5 0.0
2008-Jul-22 Tue ### ### ### ### 66.9 66.9 0.0
2008-Jul-21 Mon 8.83 ### 8.73 9 2,582,259 ### 78.8 78.8 0.6
2008-Jul-18 Fri ### 9.23 8.71 8.8 1,394,757 12,510,970 ### ### 0.6
2008-Jul-17 Thu ### ### ### 9.2 721,248 0 ### ### 0.7
2008-Jul-16 Wed ### ### ### 9.49 934,885 0 23.3 23.3 0.7
2008-Jul-15 Tue 9.86 ### 9.5 9.58 27.1 27.1 0.7
2008-Jul-14 Mon 9.54 9.7 9.42 ### ### ### 0.0
2008-Jul-11 Fri ### 9.54 9.2 9.54 549,286 ### 81.2 81.2 ###
2008-Jul-10 Thu ### ### ### ### 1,856,447 0 22.4 22.4 0.0
2008-Jul-09 Wed 9.88 9.88 ### 9.49 1,249,479 6,172,426 15.5 15.5 0.7
2008-Jul-08 Tue 9.89 ### ### 9.7 34.9 34.9 0.7
2008-Jul-07 Mon ### ### ### 9.7 26.6 26.6 0.7
2008-Jul-04 Fri ### ### 9.8 ### 66.6 66.6 0.0
2008-Jul-03 Thu 10.5 10.5 9.74 ### 17.7 17.7 0.0
2008-Jul-02 Wed 11.4 11.46 ### ### ### ### 0.0
2008-Jul-01 Tue ### ### 11.5 11.5 478,345 2,750,483 ### ### ###
2008-Jun-30 Mon 11.85 ### 11.81 11.81 ### ### ###
2008-Jun-27 Fri ### ### 11.2 ### ### ### 0.0
2008-Jun-26 Thu 11.89 11.89 11.47 ### 1,953,989 ### 18.9 18.9 0.0
2008-Jun-25 Wed ### ### 11.42 11.5 ### ### ###
2008-Jun-24 Tue ### ### ### 11.51 1,666,629 0 90.6 90.6 0.8
2008-Jun-23 Mon ### 10.85 ### 10.78 1,131,922 6,140,676 ### ### 0.8
2008-Jun-20 Fri ### 10.82 10.56 10.79 5,409,870 ### ### ### ###
2008-Jun-19 Thu ### 10.75 ### ### ### ### 0.0
2008-Jun-18 Wed 10.25 10.48 ### ### ### ### 0.0
2008-Jun-17 Tue ### 10.29 ### ### 1,580,983 8,134,157 66.8 66.8 0.0
2008-Jun-16 Mon ### ### 9.86 ### 33.7 33.7 0.0
2008-Jun-13 Fri 9.85 ### 9.85 10.23 89.3 89.3 ###
2008-Jun-12 Thu 9.59 ### 9.28 9.88 907,156 ### 90.7 90.7 0.7
2008-Jun-11 Wed 9.74 9.79 8.85 ### ### ### 0.0
2008-Jun-10 Tue ### ### ### 9.7 1,130,559 0 23.8 23.8 0.7
2008-Jun-06 Fri ### ### ### ### 1,375,050 0 ### ### 0.0
2008-Jun-05 Thu 10.53 ### 9.55 ### ### ### 0.0
2008-Jun-04 Wed 10.45 10.74 10.25 10.57 1,245,073 13,067,041 ### ### 0.8
2008-Jun-03 Tue ### 10.83 10.59 10.72 2,356,042 ### ### ### 0.8
2008-Jun-02 Mon 10.89 10.89 ### 10.72 1,197,140 6,518,427 30.1 30.1 0.8
2008-May-30 Fri 10.49 ### 10.4 10.8 2,522,174 ### 82.6 82.6 ###
2008-May-29 Thu ### ### 9.88 10.55 92.6 92.6 ###
2008-May-28 Wed ### 10.21 ### 9.75 ### ### ###
2008-May-27 Tue 9.75 ### 9.72 ### 921,849 4,480,186 ### ### 0.0
2008-May-26 Mon 9.7 9.88 ### ### ### ### 0.0
2008-May-23 Fri 9.8 9.8 9.51 9.7 30.9 30.9 0.7
2008-May-22 Thu ### 9.75 9.48 9.72 1,158,925 ### 69.1 69.1 0.7
2008-May-21 Wed ### 9.7 ### 9.7 92.7 92.7 0.7
2008-May-20 Tue 8.82 ### 8.75 ### 85.3 85.3 0.0
2008-May-19 Mon ### ### 8.41 8.72 71.5 71.5 0.6
2008-May-16 Fri 8.74 8.74 8.41 8.71 875,182 7,504,685 31.9 31.9 0.6
2008-May-15 Thu ### ### ### 8.8 78.6 78.6 0.6
2008-May-14 Wed 8.4 ### ### ### ### ### 0.0
2008-May-13 Tue 8.5 8.54 8.21 ### ### ### 0.0
2008-May-12 Mon 8.53 8.54 ### 8.44 465,688 1,988,487 28.1 28.1 0.6
2008-May-09 Fri ### 8.7 ### 8.4 303,571 ### 13.5 13.5 ###
2008-May-08 Thu ### ### ### 8.55 487,274 0 ### ### ###
2008-May-07 Wed ### ### ### ### 336,544 0 ### ### 0.0
2008-May-06 Tue ### ### 7.7 ### 77.5 77.5 0.0
2008-May-05 Mon 7.85 8.25 7.85 ### 434,227 3,495,527 ### ### 0.0
2008-May-02 Fri 7.8 ### 7.76 7.81 370,950 1,439,286 66.3 66.3 0.6
2008-May-01 Thu ### 7.82 7.57 7.7 71.1 71.1 0.6
2008-Apr-30 Wed ### ### ### 8 542,324 0 30.6 30.6 ###
2008-Apr-29 Tue ### ### 8.2 8.2 ### ### 0.6
2008-Apr-28 Mon ### 8.73 8.2 8.55 ### ### ###
2008-Apr-24 Thu 8.48 ### 8.21 8.46 540,289 2,217,886 35.2 35.2 0.6
2008-Apr-23 Wed 8.26 8.48 8.24 8.42 79.1 79.1 ###
2008-Apr-22 Tue ### ### ### 8.29 39.2 39.2 0.6
2008-Apr-21 Mon 8 8.4 8 8.29 595,557 ### 86.3 86.3 0.6
2008-Apr-18 Fri ### ### 7.7 7.8 26.6 26.6 0.6
2008-Apr-17 Thu 7.85 ### 7.71 ### 77.8 77.8 0.0
2008-Apr-16 Wed 7.52 7.87 7.5 7.59 72.6 72.6 0.5
2008-Apr-15 Tue ### ### 7.46 7.5 1,088,250 4,059,172 17.5 17.5 0.5
2008-Apr-14 Mon 7.51 7.84 7.41 7.53 582,540 ### ### ### 0.5
2008-Apr-11 Fri ### 8.2 ### 7.85 484,383 1,985,970 ### ### ###
2008-Apr-10 Thu 8.49 8.55 ### ### 563,752 ### ### ### 0.0
2008-Apr-09 Wed 9.27 9.27 8.2 ### 1,541,751 ### ### ### 0.0
2008-Apr-08 Tue 9.25 9.55 ### ### 75.3 75.3 0.0
2008-Apr-07 Mon ### ### ### ### 71.8 71.8 0.0
2008-Apr-04 Fri ### ### 8.73 8.73 ### ### ###
2008-Apr-03 Thu ### ### ### ### 1,002,281 0 ### ### 0.0
2008-Apr-02 Wed 8.22 8.5 8.22 8.49 1,333,277 ### 88.8 88.8 ###
2008-Apr-01 Tue ### 8.59 8 8.21 ### ### ###
2008-Mar-31 Mon ### 8.72 8.22 8.25 ### ### ###
2008-Mar-28 Fri 8.7 8.8 8.55 8.57 ### ### 0.6
2008-Mar-27 Thu 9 ### ### 8.78 ### ### 0.6
2008-Mar-26 Wed ### ### ### ### ### ### 0.0
2008-Mar-25 Tue ### 8.22 ### 8.2 3,426,286 ### ### ### 0.6
2008-Mar-20 Thu ### ### 7.25 7.49 31.5 31.5 ###
2008-Mar-19 Wed ### 8.25 7.86 ### 26.5 26.5 0.0
2008-Mar-18 Tue ### ### 7.43 7.7 558,149 2,073,523 ### ### 0.6
2008-Mar-17 Mon 8 8.2 7.79 7.86 ### ### ###
2008-Mar-14 Fri ### ### 7.85 ### 75.5 75.5 0.0
2008-Mar-13 Thu ### ### ### 8 628,658 0 36.6 36.6 ###
2008-Mar-12 Wed ### 8.29 ### ### 778,774 ### ### ### 0.0
2008-Mar-11 Tue ### ### ### 7.72 22.2 22.2 ###
2008-Mar-10 Mon 8.24 8.47 7.8 ### 775,870 ### ### ### 0.0
2008-Mar-07 Fri ### 8.48 ### ### 851,951 3,612,272 ### ### 0.0
2008-Mar-06 Thu ### 8.4 ### 8.22 1,525,146 ### 84.3 84.3 0.6
2008-Mar-05 Wed 7.21 7.74 7.21 ### ### ### 0.0
2008-Mar-04 Tue 6.84 ### 6.76 ### 92.9 92.9 0.0
2008-Mar-03 Mon 6.7 6.79 6.56 ### ### ### 0.0
2008-Feb-29 Fri ### ### 6.58 7 ### ### 0.5
2008-Feb-28 Thu 7.27 7.29 6.77 ### 943,489 6,632,727 ### ### 0.0
2008-Feb-27 Wed 7.81 ### 7.2 7.27 970,357 3,493,285 ### ### ###
2008-Feb-26 Tue ### ### 7.76 ### ### ### 0.0
2008-Feb-25 Mon ### ### 6.89 ### 1,276,173 ### 98.6 98.6 0.0
2008-Feb-22 Fri ### ### 6.71 7 ### ### 0.5
2008-Feb-21 Thu 7 7.2 ### 7.2 85.7 85.7 0.5
2008-Feb-20 Wed 7.82 ### ### ### ### ### 0.0
2008-Feb-19 Tue ### ### 7.8 7.85 13.7 13.7 ###
2008-Feb-18 Mon 7.75 ### 7.75 8 322,781 1,250,776 ### ### ###
2008-Feb-15 Fri 8.4 8.4 7.7 7.85 810,754 ### ### ### ###
2008-Feb-14 Thu ### 8.59 ### 8.5 ### ### 0.6
2008-Feb-13 Wed 8.8 8.8 ### ### 10.1 10.1 0.0
2008-Feb-12 Tue ### ### 8.81 ### 37.5 37.5 0.0
2008-Feb-11 Mon 9.2 9.2 ### ### ### ### 0.0
2008-Feb-08 Fri ### 9.5 ### ### 23.5 23.5 0.0
2008-Feb-07 Thu ### 9.43 ### ### 379,522 1,789,446 36.9 36.9 0.0
2008-Feb-06 Wed 9.42 9.42 8.84 9.27 30.5 30.5 0.7
2008-Feb-05 Tue 9.79 9.87 9.53 ### 679,249 ### 36.2 36.2 0.0
2008-Feb-04 Mon ### ### ### 9.89 964,671 0 ### ### ###
2008-Feb-01 Fri 8.81 9.25 8.81 9.25 681,276 6,151,922 88.3 88.3 ###
2008-Jan-31 Thu 8.7 ### 8.21 8.8 72.7 72.7 0.6
2008-Jan-30 Wed 9.55 ### 8.59 ### 740,270 3,179,459 ### ### 0.0
2008-Jan-29 Tue ### 9.7 ### 9.47 91.4 91.4 ###
2008-Jan-25 Fri ### ### ### ### ### ### 0.0
2008-Jan-24 Thu 7.25 7.47 ### ### 2,519,879 9,411,748 73.5 73.5 0.0
2008-Jan-23 Wed 7.21 7.28 7 ### 1,047,955 ### ### ### 0.0
2008-Jan-22 Tue 7.5 ### 6.8 6.8 ### ### 0.5
2008-Jan-21 Mon ### ### ### ### 779,942 0 15.4 15.4 0.0
2008-Jan-18 Fri 8.5 8.71 8.22 ### 861,154 ### ### ### 0.0
2008-Jan-17 Thu 8.52 ### 8.52 ### ### ### 0.0
2008-Jan-16 Wed 8.88 ### 8.75 8.81 370,452 1,620,727 ### ### ###
2008-Jan-15 Tue ### 9.28 ### ### 43.6 43.6 0.0
2008-Jan-14 Mon 9.2 9.25 ### 9.25 76.9 76.9 ###
2008-Jan-11 Fri 9.5 9.56 9 9.4 378,928 3,516,451 ### ### ###
2008-Jan-10 Thu 9.25 9.46 9.24 9.4 83.2 83.2 ###
2008-Jan-09 Wed ### 9.27 ### ### 42.1 42.1 0.0
2008-Jan-08 Tue 9.2 ### ### 9.26 79.6 79.6 ###
2008-Jan-07 Mon ### ### 8.87 9.22 ### ### 0.7
2008-Jan-04 Fri 9.54 ### ### 9.4 20.1 20.1 ###
2008-Jan-03 Thu ### 9.75 9.24 9.55 81.9 81.9 0.7
2008-Jan-02 Wed 10.25 10.27 ### 9.53 2.1 2.1 ###
2007-Dec-31 Mon ### 10.43 ### ### 6.8 6.8 0.0
2007-Dec-28 Fri 10.25 10.48 ### ### 512,178 ### ### ### 0.0
2007-Dec-27 Thu ### ### ### 10.21 758,958 0 82.0 82.0 ###
2007-Dec-24 Mon 9.45 ### 9.45 ### ### ### 0.0
2007-Dec-21 Fri 9.29 9.29 ### 9.28 32.0 32.0 0.7
2007-Dec-20 Thu ### 9.74 ### ### ### ### 0.0
2007-Dec-19 Wed 9.43 9.72 9.42 ### ### ### 0.0
2007-Dec-18 Tue 9.45 9.51 9 9.43 42.9 42.9 ###
2007-Dec-17 Mon 10.55 10.56 9.5 ### ### ### 0.0
2007-Dec-14 Fri 10.78 10.87 ### ### 472,526 2,568,178 39.8 39.8 0.0
2007-Dec-13 Thu 10.7 ### ### 10.8 431,259 0 78.2 78.2 ###
2007-Dec-12 Wed 10.55 10.77 10.4 10.5 456,179 4,828,654 29.9 29.9 0.8
2007-Dec-11 Tue ### ### 10.75 10.75 ### ### 0.8
2007-Dec-10 Mon 11.2 11.25 ### ### 680,253 3,826,423 22.2 22.2 0.0
2007-Dec-07 Fri ### ### ### ### 701,858 0 ### ### 0.0
2007-Dec-06 Thu 10.49 10.8 10.41 10.75 1,041,927 ### ### ### 0.8
2007-Dec-05 Wed ### 10.4 ### ### 92.1 92.1 0.0
2007-Dec-04 Tue ### ### ### 10.24 ### ### ###
2007-Dec-03 Mon ### ### ### ### 2,901,374 0 ### ### 0.0
2007-Nov-30 Fri 9.42 ### 9.41 ### 92.4 92.4 0.0
2007-Nov-29 Thu ### 9.49 9.2 9.41 5,239,285 ### ### ### 0.7
2007-Nov-28 Wed ### 9.21 ### ### 887,085 4,085,026 19.4 19.4 0.0
2007-Nov-27 Tue ### ### ### 9.25 1,129,448 0 ### ### ###
2007-Nov-26 Mon 9.44 ### ### 9.44 ### ### 0.7
2007-Nov-23 Fri ### 10.2 9.4 9.42 1,692,025 16,581,845 ### ### 0.7
2007-Nov-22 Thu 0 0 0 0 0 0.0
2007-Nov-21 Wed 0 0 0 0 0 0.0
2007-Nov-20 Tue 0 0 0 0 0 0.0
2007-Nov-19 Mon ### 10.7 ### 10.2 395,321 ### ### ### 0.7
2007-Nov-16 Fri 10.42 10.5 9.75 ### 13.4 13.4 0.0
2007-Nov-15 Thu ### 10.4 9.86 10.25 4,990,356 ### 89.8 89.8 0.7
2007-Nov-14 Wed 9.8 ### 9.45 ### 2,346,277 11,086,158 78.5 78.5 0.0
2007-Nov-13 Tue 9.59 9.73 8.84 9.5 ### ### 0.7
2007-Nov-12 Mon 0 0 0 0 0 0.0
2007-Nov-09 Fri 9.8 ### 9.79 ### 1,067,846 ### ### ### 0.0
2007-Nov-08 Thu 8.75 9.46 ### 9.46 97.1 97.1 0.7
2007-Nov-07 Wed ### ### ### 8.8 94.6 94.6 0.6
2007-Nov-06 Tue 8.74 8.74 ### 8.26 ### ### 0.6
2007-Nov-05 Mon ### ### ### 8.8 86.8 86.8 0.6
2007-Nov-02 Fri ### 8.42 ### 8.42 707,780 2,979,753 ### ### ###
2007-Nov-01 Thu 7.83 ### 7.83 ### 830,549 ### 78.4 78.4 0.0
2007-Oct-31 Wed ### 7.83 7.29 ### 484,289 3,661,224 88.7 88.7 0.0
2007-Oct-30 Tue ### ### ### 7.41 845,778 0 ### ### ###
2007-Oct-29 Mon ### 7.85 7.47 ### 1,007,975 7,721,088 ### ### 0.0
2007-Oct-26 Fri ### ### ### ### 1,839,649 0 97.9 97.9 0.0
2007-Oct-25 Thu ### 6.49 ### 6.45 572,026 1,856,224 86.1 86.1 ###
2007-Oct-24 Wed 6.45 6.46 6.28 ### 987,056 6,287,546 ### ### 0.0
2007-Oct-23 Tue 6.2 ### ### ### ### ### 0.0
2007-Oct-22 Mon 6 ### ### ### 356,285 0 80.4 80.4 0.0
2007-Oct-19 Fri ### 6.5 ### 6.46 441,372 1,434,459 ### ### ###
2007-Oct-18 Thu ### ### ### 6.24 ### ### 0.4
2007-Oct-17 Wed 6.2 6.21 ### ### ### ### 0.0
2007-Oct-16 Tue 6.2 6.28 ### 6.24 760,548 2,388,120 ### ### 0.4
2007-Oct-15 Mon 6.2 6.4 ### 6.2 1,072,742 3,432,774 ### ### 0.4
2007-Oct-12 Fri ### 6.23 5.86 ### 1,408,942 8,517,054 ### ### 0.0
2007-Oct-11 Thu 5.88 ### 5.87 ### ### ### 0.0
2007-Oct-10 Wed 5.55 5.85 5.55 5.8 ### ### 0.4
2007-Oct-09 Tue 5.57 ### 5.5 5.54 ### ### 0.4
2007-Oct-08 Mon ### ### 5.56 5.59 679,220 ### 20.9 20.9 ###
2007-Oct-05 Fri 5.49 ### 5.4 5.5 919,644 ### ### ### 0.4
2007-Oct-04 Thu ### 5.5 ### 5.4 499,942 1,374,840 ### ### 0.4
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue 4.84 ### 4.84 ### 690,883 ### ### ### 0.0
2007-Oct-01 Mon ### ### 4.82 4.84 ### ### 0.3
2007-Sep-28 Fri 4.89 ### 4.89 ### ### ### 0.0
2007-Sep-27 Thu 4.75 4.88 4.7 4.79 341,546 ### ### ### 0.3
2007-Sep-26 Wed ### ### ### 4.57 395,883 0 ### ### ###
2007-Sep-25 Tue ### 4.49 ### ### 64.4 64.4 0.0
2007-Sep-24 Mon 4.42 4.53 ### ### 146,487 ### 27.2 27.2 0.0
2007-Sep-21 Fri ### 4.55 ### 4.4 64.6 64.6 0.3
2007-Sep-20 Thu 4.44 4.44 ### ### 317,188 704,157 ### ### 0.0
2007-Sep-19 Wed 4.25 4.46 ### 4.25 269,256 600,440 68.0 68.0 ###
2007-Sep-18 Tue 4 4.25 4 4.24 597,085 2,462,975 96.9 96.9 0.3
2007-Sep-17 Mon 3.81 4 3.81 ### 137,553 537,144 92.7 92.7 0.0
2007-Sep-14 Fri 3.82 ### 3.82 3.82 ### ### 0.3
2007-Sep-13 Thu 3.81 3.85 3.74 3.76 442,722 1,680,129 ### ### 0.3
2007-Sep-12 Wed ### ### ### 3.83 260,147 0 3.6 3.6 ###
2007-Sep-11 Tue ### ### ### ### 565,427 0 ### ### 0.0
2007-Sep-10 Mon 4 ### 3.85 ### ### ### 0.0
2007-Sep-07 Fri 3.88 ### 3.88 ### ### ### 0.0
2007-Sep-06 Thu ### 4.74 ### 3.83 376,749 ### 92.0 92.0 ###
2007-Sep-05 Wed 3.83 3.83 ### ### 326,174 624,623 5.5 5.5 0.0
2007-Sep-04 Tue 3.76 ### 3.7 3.75 34.6 34.6 0.3
2007-Sep-03 Mon 3.76 3.76 3.56 ### 75,388 275,920 20.6 20.6 0.0
2007-Aug-31 Fri ### 3.55 ### 3.55 90.5 90.5 ###
2007-Aug-30 Thu 3.47 3.51 ### 3.4 225,371 395,526 ### ### 0.2
2007-Aug-29 Wed ### ### ### ### 91.1 91.1 0.0
2007-Aug-28 Tue 3.29 3.29 ### 3.25 102,272 ### ### ### 0.2
2007-Aug-27 Mon ### ### ### ### 94.8 94.8 0.0
2007-Aug-24 Fri 2.81 ### 2.81 ### ### ### 0.0
2007-Aug-23 Thu 2.85 2.88 2.8 2.86 61.2 61.2 0.2
2007-Aug-22 Wed 2.82 2.82 2.71 2.75 172,421 476,744 19.4 19.4 ###
2007-Aug-21 Tue 2.8 2.8 2.76 2.8 70,124 194,944 62.6 62.6 0.2
2007-Aug-20 Mon 2.76 2.76 ### 2.7 436,659 602,589 17.9 17.9 0.2
2007-Aug-17 Fri 2.5 2.51 ### 2.46 ### ### 0.2
2007-Aug-16 Thu 2.8 2.82 ### 2.45 7.6 7.6 0.2
2007-Aug-15 Wed ### ### 2.86 ### 1,082,258 1,547,628 ### ### 0.0
2007-Aug-14 Tue ### ### ### ### 28.4 28.4 0.0
2007-Aug-13 Mon ### 3.4 ### ### 602,945 ### 10.1 10.1 0.0
2007-Aug-10 Fri 3.4 3.4 3.29 ### 269,284 900,754 ### ### 0.0
2007-Aug-09 Thu ### ### 3.49 ### 17.8 17.8 0.0
2007-Aug-08 Wed ### 3.55 ### 3.55 128,951 228,888 ### ### ###
2007-Aug-07 Tue ### ### 3.27 ### ### ### 0.0
2007-Aug-06 Mon 3.55 3.55 3.27 ### 11.2 11.2 0.0
2007-Aug-03 Fri 3.56 ### 3.56 3.59 55,548 98,875 75.5 75.5 ###
2007-Aug-02 Thu 3.56 ### ### 3.55 ### ### ###
2007-Aug-01 Wed 3.7 3.73 3.49 3.59 ### ### ###
2007-Jul-31 Tue ### ### ### ### 97.5 97.5 0.0
2007-Jul-30 Mon ### 3.41 ### 3.29 1,162,579 ### 11.2 11.2 ###
2007-Jul-27 Fri 3.53 3.56 3.42 3.48 28.5 28.5 0.2
2007-Jul-26 Thu ### ### 3.59 ### ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 313,324 0 ### ### 0.0
2007-Jul-24 Tue ### ### ### ### 556,084 0 77.3 77.3 0.0
2007-Jul-23 Mon ### ### ### ### 178,445 0 36.8 36.8 0.0
2007-Jul-20 Fri ### ### ### ### ### ### 0.0
2007-Jul-19 Thu ### 3.7 3.59 ### 22.8 22.8 0.0
2007-Jul-18 Wed 3.7 3.7 ### ### 262,975 ### 37.5 37.5 0.0
2007-Jul-17 Tue ### 3.7 ### ### 37.9 37.9 0.0
2007-Jul-16 Mon 3.7 3.73 3.7 3.7 ### ### 0.3
2007-Jul-13 Fri ### 3.72 ### ### 130,579 242,876 ### ### 0.0
2007-Jul-12 Thu ### ### ### ### 182,254 0 ### ### 0.0
2007-Jul-11 Wed 3.57 3.7 3.55 ### 1,104,927 ### 83.7 83.7 0.0
2007-Jul-10 Tue ### ### 3.55 ### 18.1 18.1 0.0
2007-Jul-09 Mon 3.57 ### 3.56 ### 84.7 84.7 0.0
2007-Jul-06 Fri ### 3.53 ### 3.51 437,124 771,523 95.6 95.6 ###
2007-Jul-05 Thu 3.23 ### 3.21 ### 196,374 315,180 ### ### 0.0
2007-Jul-04 Wed 3.2 3.25 3.2 3.23 81,224 261,947 ### ### ###
2007-Jul-03 Tue 3.25 3.29 3.2 3.2 397,576 ### ### ### 0.2
2007-Jul-02 Mon 3.43 3.45 3.21 3.25 6.2 6.2 0.2
2007-Jun-29 Fri 3.21 3.29 ### 3.29 716,128 ### 78.7 78.7 ###
2007-Jun-28 Thu ### ### ### ### 1,453,456 0 85.7 85.7 0.0
2007-Jun-27 Wed 3 ### 2.89 2.89 ### ### ###
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon 3.21 3.25 ### ### 2,476,388 ### ### ### 0.0
2007-Jun-22 Fri ### 3.2 ### 3.2 74.2 74.2 0.2
2007-Jun-21 Thu ### ### ### ### 93.6 93.6 0.0
2007-Jun-20 Wed 2.84 ### 2.82 ### 83.4 83.4 0.0
2007-Jun-19 Tue 2.87 2.89 2.81 2.85 310,683 885,446 ### ### ###
2007-Jun-18 Mon 2.84 3 2.82 2.87 245,251 713,680 ### ### ###
2007-Jun-15 Fri 2.71 ### 2.71 2.8 906,886 ### ### ### 0.2
2007-Jun-14 Thu ### ### ### ### 81.7 81.7 0.0
2007-Jun-13 Wed ### ### 2.56 ### 39.0 39.0 0.0
2007-Jun-12 Tue 2.55 ### 2.54 ### 86.1 86.1 0.0
2007-Jun-08 Fri 2.57 2.57 2.5 2.52 207,942 ### ### ### ###
2007-Jun-07 Thu 2.55 2.57 2.51 2.57 67.6 67.6 ###
2007-Jun-06 Wed 2.54 2.59 2.51 2.53 128,283 327,121 37.3 37.3 ###
2007-Jun-05 Tue 2.5 ### 2.5 2.54 359,350 449,187 80.9 80.9 ###
2007-Jun-04 Mon 2.52 2.54 2.46 2.47 ### ### ###
2007-Jun-01 Fri 2.4 2.5 ### 2.5 90.2 90.2 0.2
2007-May-31 Thu 2.41 2.43 ### 2.4 27.8 27.8 ###
2007-May-30 Wed 2.21 ### 2.21 ### 587,753 ### ### ### 0.0
2007-May-29 Tue 2.24 2.27 2.24 2.25 66.9 66.9 ###
2007-May-28 Mon ### ### ### 2.27 ### ### 0.2
2007-May-25 Fri ### ### ### ### 27.2 27.2 0.0
2007-May-24 Thu 2.26 2.26 ### ### 975,876 ### ### ### 0.0
2007-May-23 Wed 2.22 ### 2.22 2.27 ### ### 0.2
2007-May-22 Tue 2.2 2.29 ### 2.29 967,444 1,107,723 ### ### ###
2007-May-21 Mon ### ### ### 2.2 3.8 3.8 0.2
2007-May-18 Fri 2.24 ### 2.24 2.28 3,371,485 ### 84.7 84.7 0.2
2007-May-17 Thu 2.24 2.27 2.22 2.25 1,834,944 4,119,449 69.2 69.2 ###
2007-May-16 Wed ### 2.29 ### 2.23 94.8 94.8 ###
2007-May-15 Tue ### ### ### ### ### ### 0.0
2007-May-14 Mon ### ### ### ### 60,170 0 ### ### 0.0
2007-May-11 Fri ### ### ### ### 66,879 0 ### ### 0.0
2007-May-10 Thu ### ### ### ### 130,159 0 ### ### 0.0
2007-May-09 Wed ### ### ### ### 111,688 0 ### ### 0.0
2007-May-08 Tue ### ### ### ### 75,058 0 ### ### 0.0
2007-May-07 Mon ### ### ### ### 95.3 95.3 0.0
2007-May-04 Fri ### ### ### ### ### ### 0.0
2007-May-03 Thu ### ### ### ### 69.3 69.3 0.0
2007-May-02 Wed ### ### ### ### 22.9 22.9 0.0
2007-May-01 Tue ### ### ### ### 152,340 0 ### ### 0.0
2007-Apr-30 Mon ### ### ### ### 89.7 89.7 0.0
2007-Apr-27 Fri ### ### ### ### 477,473 0 ### ### 0.0
2007-Apr-26 Thu ### 2 ### ### 73.5 73.5 0.0
2007-Apr-24 Tue 1.955 1.955 ### ### ### ### 0.0
2007-Apr-23 Mon 2 2 ### ### 111,726 111,726 21.9 21.9 0.0
2007-Apr-20 Fri 2 ### 2 2 143,975 143,975 ### ### 0.1
2007-Apr-19 Thu ### ### ### ### 81.6 81.6 0.0
2007-Apr-18 Wed ### ### ### ### ### ### 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon ### ### ### ### 19.7 19.7 0.0
2007-Apr-13 Fri 2 ### 2 ### 90.5 90.5 0.0
2007-Apr-12 Thu ### ### ### ### 24.2 24.2 0.0
2007-Apr-11 Wed ### ### ### ### 226,456 0 ### ### 0.0
2007-Apr-10 Tue ### ### ### ### 293,021 0 ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 80.6 80.6 0.0
2007-Apr-04 Wed ### ### ### ### 330,953 0 ### ### 0.0
2007-Apr-03 Tue 1.87 ### 1.86 ### 77.2 77.2 0.0
2007-Apr-02 Mon ### ### 1.87 1.875 317,648 ### 29.9 29.9 ###
2007-Mar-30 Fri 1.88 ### 1.87 ### 307,383 ### ### ### 0.0
2007-Mar-29 Thu ### ### 1.88 1.88 21.2 21.2 0.1
2007-Mar-28 Wed ### ### ### ### 71.1 71.1 0.0
2007-Mar-27 Tue ### ### ### ### ### ### 0.0
2007-Mar-26 Mon ### ### ### ### 66.6 66.6 0.0
2007-Mar-23 Fri ### ### ### ### 19.0 19.0 0.0
2007-Mar-22 Thu ### 1.945 ### ### 119,249 ### ### ### 0.0
2007-Mar-21 Wed ### 1.955 ### 1.945 ### ### 0.1
2007-Mar-20 Tue ### ### ### ### 300,244 0 ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 259,243 0 68.1 68.1 0.0
2007-Mar-16 Fri 1.945 ### ### 1.945 67.8 67.8 0.1
2007-Mar-15 Thu ### ### ### 1.945 21.8 21.8 0.1
2007-Mar-14 Wed ### ### ### ### 219,875 0 ### ### 0.0
2007-Mar-13 Tue ### 1.975 ### ### 155,026 153,088 ### ### 0.0
2007-Mar-12 Mon ### 1.975 ### ### ### ### 0.0
2007-Mar-09 Fri 1.975 1.975 ### ### 99,850 ### 21.0 21.0 0.0
2007-Mar-08 Thu ### ### ### ### 502,540 0 ### ### 0.0
2007-Mar-07 Wed ### ### ### ### 533,425 0 ### ### 0.0
2007-Mar-06 Tue 1.89 ### 1.88 ### 492,842 463,271 53.1 53.1 0.0
2007-Mar-05 Mon ### ### 1.845 ### 487,845 ### 34.0 34.0 0.0
2007-Mar-02 Fri ### ### ### ### 169,286 0 ### ### 0.0
2007-Mar-01 Thu ### ### ### ### 660,873 0 ### ### 0.0
2007-Feb-28 Wed 1.79 ### 1.79 ### 692,149 619,473 ### ### 0.0
2007-Feb-27 Tue ### ### ### 1.945 ### ### 0.1
2007-Feb-26 Mon ### ### ### ### 217,223 0 68.9 68.9 0.0
2007-Feb-23 Fri ### ### ### ### 269,275 0 ### ### 0.0
2007-Feb-22 Thu ### ### ### ### 66.1 66.1 0.0
2007-Feb-21 Wed 1.955 1.985 1.89 ### 77.8 77.8 0.0
2007-Feb-20 Tue 1.985 1.985 ### ### 39.5 39.5 0.0
2007-Feb-19 Mon 1.985 2 1.955 ### ### ### 0.0
2007-Feb-16 Fri ### ### 1.985 ### 15.2 15.2 0.0
2007-Feb-15 Thu 1.975 2 1.975 2 411,625 ### ### ### 0.1
2007-Feb-14 Wed ### ### ### ### 407,748 0 72.6 72.6 0.0
2007-Feb-13 Tue ### ### 1.945 ### ### ### 0.0
2007-Feb-12 Mon 2 ### ### ### 43,051 0 ### ### 0.0
2007-Feb-09 Fri 1.955 ### ### ### 200,680 0 85.1 85.1 0.0
2007-Feb-08 Thu ### ### ### ### 14.7 14.7 0.0
2007-Feb-07 Wed ### ### ### ### 942,573 0 ### ### 0.0
2007-Feb-06 Tue ### 1.955 ### ### ### ### 0.0
2007-Feb-05 Mon ### ### 1.925 ### ### ### 0.0
2007-Feb-02 Fri ### ### ### 2 ### ### 0.1
2007-Feb-01 Thu ### ### 1.975 ### 512,723 ### ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 271,124 0 40.8 40.8 0.0
2007-Jan-30 Tue ### ### ### ### ### ### 0.0
2007-Jan-29 Mon 2 2 ### ### ### ### 0.0
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed ### ### 1.88 ### 563,122 ### ### ### 0.0
2007-Jan-23 Tue ### ### ### ### 76.0 76.0 0.0
2007-Jan-22 Mon ### ### ### ### 124,148 0 ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 63.9 63.9 0.0
2007-Jan-18 Thu ### ### 2 ### 129,070 129,070 77.1 77.1 0.0
2007-Jan-17 Wed ### ### ### ### 15.5 15.5 0.0
2007-Jan-16 Tue ### ### ### ### 274,371 0 61.9 61.9 0.0
2007-Jan-15 Mon ### ### ### ### 84.6 84.6 0.0
2007-Jan-12 Fri ### ### ### 2 ### ### 0.1
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### ### ### 16.2 16.2 0.0
2007-Jan-09 Tue ### 2.21 ### ### 92.6 92.6 0.0
2007-Jan-08 Mon ### ### ### ### 382,247 0 ### ### 0.0
2007-Jan-05 Fri 2.21 2.22 ### ### 7.7 7.7 0.0
2007-Jan-04 Thu ### 2.23 ### 2.2 1,145,888 ### ### ### 0.2
2007-Jan-03 Wed ### ### ### ### ### ### 0.0
2007-Jan-02 Tue ### ### ### ### 75,244 0 ### ### 0.0
2006-Dec-29 Fri ### ### ### ### 373,853 0 83.8 83.8 0.0
2006-Dec-28 Thu ### ### ### ### 203,381 0 6.7 6.7 0.0
2006-Dec-27 Wed ### ### ### ### 194,226 0 65.3 65.3 0.0
2006-Dec-22 Fri ### ### ### ### 92.1 92.1 0.0
2006-Dec-21 Thu ### ### ### ### 144,920 0 24.0 24.0 0.0
2006-Dec-20 Wed ### ### 2 ### 723,823 723,823 6.1 6.1 0.0
2006-Dec-19 Tue ### ### ### ### 78.3 78.3 0.0
2006-Dec-18 Mon ### ### ### ### 496,970 0 ### ### 0.0
2006-Dec-15 Fri 1.985 2 ### ### 71.6 71.6 0.0
2006-Dec-14 Thu ### ### 1.945 1.955 191,627 186,357 ### ### ###
2006-Dec-13 Wed ### ### ### 1.955 ### ### ###
2006-Dec-12 Tue ### ### ### ### 73.8 73.8 0.0
2006-Dec-11 Mon 1.88 ### 1.85 ### ### ### 0.0
2006-Dec-08 Fri 1.885 1.885 1.87 1.87 28.8 28.8 ###
2006-Dec-07 Thu ### ### 1.88 1.885 28.4 28.4 0.1
2006-Dec-06 Wed 1.87 1.885 1.87 1.88 ### ### 0.1
2006-Dec-05 Tue ### 2 1.89 1.89 14.5 14.5 ###
2006-Dec-04 Mon ### ### 1.86 1.86 ### ### 0.1
2006-Dec-01 Fri 1.85 ### 1.84 1.88 615,575 566,329 ### ### 0.1
2006-Nov-30 Thu ### ### 1.875 1.885 200,789 ### ### ### 0.1
2006-Nov-29 Wed 1.73 1.89 1.72 1.89 97.7 97.7 ###
2006-Nov-28 Tue 1.79 1.79 1.75 1.77 ### ### ###
2006-Nov-27 Mon 1.8 1.8 1.79 1.8 127,725 ### ### ### 0.1
2006-Nov-24 Fri 1.8 1.8 1.78 1.8 ### ### 0.1
2006-Nov-23 Thu 1.78 1.78 1.76 1.775 ### ### ###
2006-Nov-22 Wed 1.8 1.8 1.775 1.78 20.9 20.9 0.1
2006-Nov-21 Tue 1.83 1.83 ### 1.77 9.1 9.1 ###
2006-Nov-20 Mon ### 1.85 1.8 ### ### ### 0.0
2006-Nov-17 Fri ### 1.8 ### 1.79 92.9 92.9 0.1
2006-Nov-16 Thu ### 1.7 ### ### 85.5 85.5 0.0
2006-Nov-15 Wed ### 1.685 ### ### 420,376 ### ### ### 0.0
2006-Nov-14 Tue ### 1.7 ### ### 625,947 532,054 ### ### 0.0
2006-Nov-13 Mon ### ### ### ### 336,356 0 15.5 15.5 0.0
2006-Nov-10 Fri ### 1.8 ### 1.73 89.2 89.2 ###
2006-Nov-09 Thu ### 1.72 1.645 ### 854,720 ### 34.5 34.5 0.0
2006-Nov-08 Wed 1.58 ### 1.56 ### 81.1 81.1 0.0
2006-Nov-07 Tue 1.59 1.59 1.575 1.585 333,320 527,478 ### ### ###
2006-Nov-06 Mon ### ### 1.56 1.58 338,570 264,084 22.2 22.2 0.1
2006-Nov-03 Fri 1.53 1.59 1.53 1.59 399,340 622,970 90.3 90.3 ###
2006-Nov-02 Thu 1.49 1.53 1.49 1.52 442,678 668,443 82.4 82.4 0.1
2006-Nov-01 Wed 1.47 1.49 1.46 1.49 77.6 77.6 ###
2006-Oct-31 Tue ### 1.49 1.445 1.49 841,840 ### 81.9 81.9 ###
2006-Oct-30 Mon 1.49 1.49 ### 1.48 26.9 26.9 0.1
2006-Oct-27 Fri 1.5 ### 1.485 ### 496,387 ### 34.8 34.8 0.0
2006-Oct-26 Thu 1.5 1.51 ### 1.5 65.2 65.2 0.1
2006-Oct-25 Wed ### 1.54 ### ### 152,645 ### 65.6 65.6 0.0
2006-Oct-24 Tue 1.54 1.54 1.48 1.5 15.7 15.7 0.1
2006-Oct-23 Mon ### 1.54 ### 1.54 83.1 83.1 ###
2006-Oct-20 Fri 1.55 1.56 1.45 1.5 670,873 ### 7.7 7.7 0.1
2006-Oct-19 Thu 1.58 1.58 1.52 1.55 153,258 237,549 18.4 18.4 ###
2006-Oct-18 Wed 1.5 ### 1.5 1.55 286,679 ### ### ### ###
2006-Oct-17 Tue ### 1.525 ### 1.5 73.4 73.4 0.1
2006-Oct-16 Mon 1.485 1.5 1.485 1.49 66.4 66.4 ###
2006-Oct-13 Fri 1.47 1.48 1.45 ### 30.5 30.5 0.0
2006-Oct-12 Thu ### 1.45 ### 1.45 864,087 ### 94.4 94.4 ###
2006-Oct-11 Wed ### ### ### ### 82.7 82.7 0.0
2006-Oct-10 Tue ### ### ### 1.345 ### ### ###
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri 1.29 ### 1.29 ### 92.2 92.2 0.0
2006-Oct-05 Thu 1.275 1.285 1.25 1.28 67.1 67.1 ###
2006-Oct-04 Wed ### ### 1.29 1.29 4.9 4.9 0.1
2006-Oct-03 Tue ### ### ### ### 76.8 76.8 0.0
2006-Oct-02 Mon ### ### ### ### 18.6 18.6 0.0
2006-Sep-29 Fri ### ### 1.28 ### ### ### 0.0
2006-Sep-28 Thu ### 1.4 ### ### 1,154,484 ### 8.4 8.4 0.0
2006-Sep-27 Wed ### ### 1.26 ### 721,827 454,751 ### ### 0.0
2006-Sep-26 Tue 1.24 ### 1.23 1.255 1,016,770 ### ### ### ###
2006-Sep-25 Mon ### 1.27 ### 1.26 98.1 98.1 ###
2006-Sep-22 Fri ### ### ### ### 1,948,870 0 ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 221,541 0 ### ### 0.0
2006-Sep-20 Wed ### ### ### ### 33.2 33.2 0.0
2006-Sep-19 Tue ### ### ### ### 85.0 85.0 0.0
2006-Sep-18 Mon 1.175 1.175 ### ### 7.1 7.1 0.0
2006-Sep-15 Fri 1.2 1.2 ### 1.2 66.7 66.7 0.1
2006-Sep-14 Thu 1.155 1.2 1.155 1.2 ### ### 0.1
2006-Sep-13 Wed ### ### ### ### ### ### 0.0
2006-Sep-12 Tue 1.185 1.185 ### ### 210,350 ### ### ### 0.0
2006-Sep-11 Mon 1.24 1.24 1.2 1.2 249,750 ### 17.8 17.8 0.1
2006-Sep-08 Fri 1.22 1.24 ### ### 532,040 ### ### ### 0.0
2006-Sep-07 Thu 1.23 1.26 1.22 1.24 ### ### 0.1
2006-Sep-06 Wed 1.22 1.29 1.2 ### ### ### 0.0
2006-Sep-05 Tue 1.21 ### ### 1.2 ### ### 0.1
2006-Sep-04 Mon 1.23 1.26 1.2 1.2 ### ### 0.1
2006-Sep-01 Fri 1.185 1.24 1.185 1.22 ### ### 0.1
2006-Aug-31 Thu ### 1.175 ### ### 264,986 155,679 ### ### 0.0
2006-Aug-30 Wed ### ### ### ### 85.0 85.0 0.0
2006-Aug-29 Tue ### ### ### ### 6.0 6.0 0.0
2006-Aug-28 Mon 1.125 ### 1.125 ### ### ### 0.0
2006-Aug-25 Fri ### ### ### ### 988,087 0 97.4 97.4 0.0
2006-Aug-24 Thu ### ### ### ### 321,685 0 ### ### 0.0
2006-Aug-23 Wed ### ### 1.055 ### 179,249 94,553 64.3 64.3 0.0
2006-Aug-22 Tue ### ### ### ### 224,853 0 7.5 7.5 0.0
2006-Aug-21 Mon ### ### ### 1.075 ### ### ###
2006-Aug-18 Fri ### ### ### ### 82.2 82.2 0.0
2006-Aug-17 Thu 0.89 ### 0.89 ### 92.5 92.5 0.0
2006-Aug-16 Wed 0.88 ### 0.88 ### ### ### 0.0
2006-Aug-15 Tue ### ### 0.875 ### 21.3 21.3 0.0
2006-Aug-14 Mon 0.88 ### 0.88 ### 357,275 ### ### ### 0.0
2006-Aug-11 Fri ### ### 0.88 ### 465,525 ### 18.9 18.9 0.0
2006-Aug-10 Thu ### ### ### ### ### ### 0.0
2006-Aug-09 Wed ### ### ### ### ### ### 0.0
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri ### ### ### ### 73.9 73.9 0.0
2006-Aug-03 Thu ### ### ### ### 305,158 0 77.5 77.5 0.0
2006-Aug-02 Wed ### ### ### ### ### ### 0.0
2006-Aug-01 Tue ### ### ### ### 211,978 0 ### ### 0.0
2006-Jul-31 Mon 1 1.075 ### ### 91.5 91.5 0.0
2006-Jul-28 Fri ### 1 ### 1 76.1 76.1 ###
2006-Jul-27 Thu ### ### ### ### 92.6 92.6 0.0
2006-Jul-26 Wed ### ### 0.945 ### ### ### 0.0
2006-Jul-25 Tue ### 0.955 ### ### 93.3 93.3 0.0
2006-Jul-24 Mon 0.88 ### 0.87 ### 95.9 95.9 0.0
2006-Jul-21 Fri ### ### ### ### ### ### 0.0
2006-Jul-20 Thu 0.88 ### 0.88 ### 80,721 ### ### ### 0.0
2006-Jul-19 Wed 0.88 ### 0.84 ### 88.3 88.3 0.0
2006-Jul-18 Tue ### ### 0.88 ### 73.2 73.2 0.0
2006-Jul-17 Mon 0.88 ### 0.88 ### 91.5 91.5 0.0
2006-Jul-14 Fri ### ### 0.86 0.87 7.0 7.0 0.1
2006-Jul-13 Thu ### ### ### ### 141,984 0 28.5 28.5 0.0
2006-Jul-12 Wed ### ### ### ### 155,844 0 76.4 76.4 0.0
2006-Jul-11 Tue 0.945 0.945 ### ### 152,829 ### ### ### 0.0
2006-Jul-10 Mon 0.89 ### 0.89 0.925 91.0 91.0 ###
2006-Jul-07 Fri 0.87 0.89 0.87 0.89 80.7 80.7 ###
2006-Jul-06 Thu 0.85 0.88 0.85 0.87 ### ### 0.1
2006-Jul-05 Wed 0.89 ### 0.85 0.85 202,883 86,225 5.7 5.7 ###
2006-Jul-04 Tue ### ### 0.89 0.89 24.1 24.1 ###
2006-Jul-03 Mon 0.87 0.87 0.85 0.85 41,850 ### 14.3 14.3 ###
2006-Jun-30 Fri 0.86 0.88 0.85 0.88 76.2 76.2 0.1
2006-Jun-27 Tue 0.875 0.875 0.875 0.875 ### ### 0.1
2006-Jun-26 Mon 0.88 0.885 0.875 0.875 170,747 150,257 ### ### 0.1
2006-Jun-23 Fri 0.85 0.88 0.85 0.87 ### ### 0.1
2006-Jun-22 Thu 0.845 0.85 0.84 0.84 27.7 27.7 ###
2006-Jun-21 Wed 0.845 0.88 0.84 0.84 511,550 ### ### ### ###
2006-Jun-20 Tue 0.845 0.845 0.83 0.84 36.1 36.1 ###
2006-Jun-19 Mon 0.855 0.86 0.84 0.84 753,685 ### ### ### ###
2006-Jun-16 Fri 0.83 0.86 0.83 0.86 84.5 84.5 ###
2006-Jun-15 Thu 0.82 0.85 ### ### ### ### 0.0
2006-Jun-14 Wed 0.85 0.85 0.8 0.83 22.2 22.2 ###
2006-Jun-13 Tue ### ### 0.85 0.85 11.6 11.6 ###
2006-Jun-09 Fri 0.925 ### ### ### ### ### 0.0
2006-Jun-08 Thu ### ### ### ### 33.6 33.6 0.0
2006-Jun-07 Wed 0.975 ### ### ### 21.6 21.6 0.0
2006-Jun-06 Tue ### ### 0.975 ### 76.0 76.0 0.0
2006-Jun-05 Mon ### 0.985 0.975 ### 182,850 ### 68.6 68.6 0.0
2006-Jun-02 Fri 0.985 1 ### ### 42,450 21,225 32.7 32.7 0.0
2006-Jun-01 Thu ### ### 0.985 0.985 ### ### ###
2006-May-31 Wed 1 ### 0.975 ### 94.3 94.3 0.0
2006-May-30 Tue 1.025 ### 1 ### 80.8 80.8 0.0
2006-May-29 Mon ### ### 1 1 ### ### ###
2006-May-26 Fri ### ### 1 1 207,550 103,775 ### ### ###
2006-May-25 Thu ### ### ### ### 75.3 75.3 0.0
2006-May-24 Wed ### ### ### ### 153,751 0 ### ### 0.0
2006-May-23 Tue ### ### ### ### ### ### 0.0
2006-May-22 Mon ### ### 0.985 ### ### ### 0.0
2006-May-19 Fri 1 ### 1 ### 458,078 ### ### ### 0.0
2006-May-18 Thu ### ### 1 ### 88.5 88.5 0.0
2006-May-17 Wed ### 1.025 1 1.025 748,480 ### ### ### ###
2006-May-16 Tue ### ### ### ### 1,620,180 0 ### ### 0.0
2006-May-15 Mon ### ### ### ### ### ### 0.0
2006-May-12 Fri ### ### ### ### 417,473 0 ### ### 0.0
2006-May-11 Thu 1.245 1.245 ### 1.2 ### ### 0.1
2006-May-10 Wed ### 1.245 ### 1.245 ### ### 0.1
2006-May-09 Tue ### ### ### ### 26.7 26.7 0.0
2006-May-08 Mon ### ### ### ### 79.7 79.7 0.0
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### ### ### ### 86.4 86.4 0.0
2006-May-03 Wed ### ### ### ### ### ### 0.0
2006-May-02 Tue ### ### ### ### 34.2 34.2 0.0
2006-May-01 Mon 1.155 ### ### ### 78.4 78.4 0.0
2006-Apr-28 Fri ### ### ### ### 90.3 90.3 0.0
2006-Apr-27 Thu 1.145 1.145 ### ### ### ### 0.0
2006-Apr-26 Wed ### ### 1.145 1.145 237,485 ### 16.0 16.0 ###
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri ### ### ### ### 14.4 14.4 0.0
2006-Apr-20 Thu ### 1.2 ### ### 73.6 73.6 0.0
2006-Apr-19 Wed ### ### ### ### 454,425 0 25.3 25.3 0.0
2006-Apr-18 Tue ### 1.185 ### ### 69,350 41,089 ### ### 0.0
2006-Apr-13 Thu ### ### ### ### ### ### 0.0
2006-Apr-11 Tue ### ### ### ### 487,855 0 93.6 93.6 0.0
2006-Apr-10 Mon ### ### ### ### 15.4 15.4 0.0
2006-Apr-07 Fri ### ### ### ### 25.9 25.9 0.0
2006-Apr-06 Thu ### ### ### ### 50,043 0 ### ### 0.0
2006-Apr-05 Wed ### ### ### ### ### ### 0.0
2006-Apr-04 Tue ### ### ### ### 13.3 13.3 0.0
2006-Apr-03 Mon 1.2 1.2 ### ### 148,252 88,951 ### ### 0.0
2006-Mar-31 Fri ### 1.24 ### 1.24 ### ### 0.1
2006-Mar-30 Thu ### 1.21 ### 1.2 1,192,482 721,451 ### ### 0.1
2006-Mar-29 Wed 0 0 0 0 0 0.0
2006-Mar-28 Tue ### ### ### ### ### ### 0.0
2006-Mar-27 Mon ### ### ### ### ### ### 0.0
2006-Mar-24 Fri ### ### ### ### ### ### 0.0
2006-Mar-23 Thu ### ### ### ### 3,187,847 0 24.1 24.1 0.0
2006-Mar-22 Wed ### ### ### ### 95.0 95.0 0.0
2006-Mar-21 Tue ### ### 0.985 ### 18.2 18.2 0.0
2006-Mar-20 Mon ### ### ### ### 302,755 0 3.7 3.7 0.0
2006-Mar-17 Fri 0.975 ### 0.975 ### ### ### 0.0
2006-Mar-16 Thu ### ### ### ### 343,721 0 ### ### 0.0
2006-Mar-15 Wed ### ### ### ### ### ### 0.0
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon ### ### ### ### ### ### 0.0
2006-Mar-10 Fri ### ### ### ### ### ### 0.0
2006-Mar-09 Thu ### ### ### ### 63.7 63.7 0.0
2006-Mar-08 Wed ### ### ### ### 142,540 0 ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 90.5 90.5 0.0
2006-Mar-06 Mon ### ### ### ### 133,975 0 88.1 88.1 0.0
2006-Mar-03 Fri 0 0 0 0 0 0.0
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed ### ### ### ### ### ### 0.0
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon ### ### ### ### 65.1 65.1 0.0
2006-Feb-24 Fri ### ### ### ### 82.3 82.3 0.0
2006-Feb-23 Thu ### ### ### ### 14.9 14.9 0.0
2006-Feb-22 Wed ### ### ### ### 84.4 84.4 0.0
2006-Feb-21 Tue ### ### ### ### ### ### 0.0
2006-Feb-20 Mon ### ### ### ### 1,371,540 0 ### ### 0.0
2006-Feb-17 Fri ### ### ### ### ### ### 0.0
2006-Feb-16 Thu 0.885 ### 0.87 ### ### ### 0.0
2006-Feb-15 Wed ### ### ### ### ### ### 0.0
2006-Feb-14 Tue ### ### ### ### 31.2 31.2 0.0
2006-Feb-13 Mon ### ### ### ### ### ### 0.0
2006-Feb-10 Fri 0.945 ### ### ### ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 20.2 20.2 0.0
2006-Feb-08 Wed ### ### ### ### 17.2 17.2 0.0
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon ### ### ### ### 63.5 63.5 0.0
2006-Feb-03 Fri 0.955 ### ### ### ### ### 0.0
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 60,520 0 27.3 27.3 0.0
2006-Jan-31 Tue 1 1 ### ### ### ### 0.0
2006-Jan-30 Mon ### ### ### ### ### ### 0.0
2006-Jan-27 Fri ### ### ### ### ### ### 0.0
2006-Jan-25 Wed 0.975 0.975 ### ### 17.8 17.8 0.0
2006-Jan-24 Tue 0.975 ### 0.975 ### ### ### 0.0
2006-Jan-23 Mon 0.985 0.985 0.975 0.975 ### ### ###
2006-Jan-20 Fri 0 0 0 0 0 0.0
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 786,424 0 14.1 14.1 0.0
2006-Jan-17 Tue ### ### ### ### ### ### 0.0
2006-Jan-16 Mon ### ### ### ### 69.9 69.9 0.0
2006-Jan-13 Fri 1 1 0.985 1 359,474 356,777 64.7 64.7 ###
2006-Jan-12 Thu ### ### ### ### ### ### 0.0
2006-Jan-11 Wed ### ### ### ### ### ### 0.0
2006-Jan-10 Tue ### ### ### 0.975 95.4 95.4 ###
2006-Jan-09 Mon ### ### ### ### 21.9 21.9 0.0
2006-Jan-06 Fri ### ### ### ### ### ### 0.0
2006-Jan-05 Thu ### ### ### ### ### ### 0.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue ### ### ### ### 18.7 18.7 0.0
2005-Dec-30 Fri ### ### ### ### 78.3 78.3 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 79,255 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 ### ### ### ### 89.8 89.8 0.0
2005-Dec-21 Wed 0.88 ### 0.88 ### 93.8 93.8 0.0
2005-Dec-20 Tue 0 0 0 0 0 0.0
2005-Dec-19 Mon 0.89 ### 0.86 0.88 26.5 26.5 0.1
2005-Dec-16 Fri ### ### ### ### 67.8 67.8 0.0
2005-Dec-15 Thu 0.89 ### 0.89 ### 519,289 231,083 ### ### 0.0
2005-Dec-14 Wed ### ### 0.89 ### 8.8 8.8 0.0
2005-Dec-13 Tue ### ### 0.88 ### 156,826 ### ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 227,481 0 12.5 12.5 0.0
2005-Dec-09 Fri ### ### ### ### 83.5 83.5 0.0
2005-Dec-08 Thu ### ### ### ### 910,289 0 12.7 12.7 0.0
2005-Dec-07 Wed ### ### ### ### 68.0 68.0 0.0
2005-Dec-06 Tue 1 1 ### ### ### ### 0.0
2005-Dec-05 Mon ### ### ### 1 368,387 0 12.4 12.4 ###
2005-Dec-02 Fri ### ### ### ### 85.6 85.6 0.0
2005-Dec-01 Thu ### 1 ### ### 76.4 76.4 0.0
2005-Nov-30 Wed 0.945 1 0.945 ### ### ### 0.0
2005-Nov-29 Tue 0.87 0.945 0.87 0.945 420,450 381,558 98.2 98.2 0.1
2005-Nov-28 Mon 0.89 0.89 0.86 0.885 ### ### ###
2005-Nov-25 Fri 0 0 0 0 0 0.0
2005-Nov-24 Thu ### ### 0.89 0.89 220,251 ### ### ### ###
2005-Nov-23 Wed ### ### 0.89 ### ### ### 0.0
2005-Nov-22 Tue 0.87 ### 0.86 ### ### ### 0.0
2005-Nov-21 Mon 0.85 0.86 0.845 0.86 ### ### ###
2005-Nov-18 Fri 0.83 0.85 0.81 0.85 521,885 ### 86.4 86.4 ###
2005-Nov-17 Thu 0.76 0.87 0.76 0.84 1,436,459 ### 98.7 98.7 ###
2005-Nov-16 Wed 0.72 0.76 0.72 0.76 314,850 232,989 96.1 96.1 0.1
2005-Nov-15 Tue ### 0.7 ### 0.7 94.7 94.7 ###
2005-Nov-14 Mon ### ### ### ### ### ### 0.0
2005-Nov-11 Fri ### 0.72 ### ### 278,349 ### ### ### 0.0
2005-Nov-10 Thu 0.73 0.73 0.72 0.72 ### ### ###
2005-Nov-09 Wed 0.73 0.74 0.73 0.73 73.4 73.4 0.1
2005-Nov-08 Tue 0.74 0.75 0.72 0.73 20.6 20.6 0.1
2005-Nov-07 Mon 0.74 0.74 0.73 0.74 182,325 ### 73.5 73.5 0.1
2005-Nov-04 Fri 0.74 0.75 0.74 0.75 ### ### ###
2005-Nov-03 Thu 0.74 0.74 0.74 0.74 ### ### 0.1
2005-Nov-02 Wed 0.75 0.77 0.75 ### ### ### 0.0
2005-Nov-01 Tue 0.75 0.75 0.75 0.75 ### ### ###
2005-Oct-31 Mon 0 0 0 0 0 0.0
2005-Oct-28 Fri 0.76 0.76 0.745 0.745 108,124 ### ### ### ###
2005-Oct-27 Thu 0.78 0.78 0.77 0.77 51,670 40,044 ### ### 0.1
2005-Oct-26 Wed 0.8 0.8 0.8 0.8 63.6 63.6 0.1
2005-Oct-25 Tue ### 0.8 ### 0.8 74.8 74.8 0.1
2005-Oct-24 Mon 0.76 0.8 0.76 0.8 ### ### 0.1
2005-Oct-21 Fri 0.8 0.8 0.8 0.8 384 ### 70.3 70.3 0.1
2005-Oct-20 Thu 0.82 0.82 0.8 0.8 22.9 22.9 0.1
2005-Oct-19 Wed 0.82 0.82 0.8 0.81 33.7 33.7 0.1
2005-Oct-18 Tue 0.79 ### 0.79 ### 95.3 95.3 0.0
2005-Oct-17 Mon 0.78 0.785 0.78 0.785 74.5 74.5 ###
2005-Oct-14 Fri ### ### 0.78 0.78 ### ### 0.1
2005-Oct-13 Thu 0.74 ### 0.74 ### ### ### 0.0
2005-Oct-12 Wed 0.745 0.78 0.745 0.78 92.1 92.1 0.1
2005-Oct-11 Tue 0.74 0.74 0.73 0.73 23.1 23.1 0.1
2005-Oct-10 Mon 0.74 0.74 0.73 0.73 20.1 20.1 0.1
2005-Oct-07 Fri 0.74 0.74 0.74 0.74 59.3 59.3 0.1
2005-Oct-06 Thu 0.78 0.78 0.74 0.75 ### ### ###
2005-Oct-05 Wed 0.78 0.79 0.78 0.78 130,070 ### 82.6 82.6 0.1
2005-Oct-04 Tue 0.79 0.79 0.78 0.78 ### ### 0.1
2005-Oct-03 Mon 0.8 0.8 0.79 0.79 79,888 ### ### ### ###
2005-Sep-30 Fri 0.78 0.79 0.78 0.79 ### ### ###
2005-Sep-29 Thu 0.78 0.79 0.76 0.79 ### ### ###
2005-Sep-28 Wed 0.79 0.79 0.77 0.78 104,273 ### 25.2 25.2 0.1
2005-Sep-27 Tue 0.77 0.77 ### ### ### ### 0.0
2005-Sep-26 Mon 0.82 0.82 0.8 0.8 13.2 13.2 0.1
2005-Sep-23 Fri 0.78 0.82 0.78 0.82 94.7 94.7 0.1
2005-Sep-22 Thu 0.8 0.8 0.77 0.77 6.1 6.1 0.1
2005-Sep-21 Wed 0.8 0.81 0.8 0.8 ### ### 0.1
2005-Sep-20 Tue 0.79 0.82 0.75 0.8 77.5 77.5 0.1
2005-Sep-19 Mon 0.8 0.8 0.79 0.8 ### ### 0.1
2005-Sep-16 Fri 0.8 0.8 0.8 0.8 ### ### 0.1
2005-Sep-15 Thu 0.8 0.8 0.79 0.79 ### ### ###
2005-Sep-14 Wed 0.81 0.82 0.8 0.8 57,383 46,480 21.5 21.5 0.1
2005-Sep-13 Tue 0.82 0.82 0.8 0.8 ### ### 0.1
2005-Sep-12 Mon 0.81 0.82 0.8 0.82 241,825 195,878 ### ### 0.1
2005-Sep-09 Fri 0.82 ### ### ### 104,351 0 15.2 15.2 0.0
2005-Sep-08 Thu 0.85 0.85 0.825 0.825 ### ### 0.1
2005-Sep-07 Wed 0.825 0.89 0.82 0.85 579,379 ### ### ### ###
2005-Sep-06 Tue 0.77 0.82 0.77 ### 628,773 499,874 ### ### 0.0
2005-Sep-05 Mon 0.77 0.77 0.75 0.77 ### ### 0.1
2005-Sep-02 Fri 0.77 0.8 0.755 0.77 68.9 68.9 0.1
2005-Sep-01 Thu 0.74 0.75 0.74 0.75 77.6 77.6 ###
2005-Aug-31 Wed 0.72 0.74 0.7 0.725 ### ### ###
2005-Aug-30 Tue 0.725 0.74 0.72 0.74 33,970 ### ### ### 0.1
2005-Aug-29 Mon 0.73 0.74 0.725 0.725 ### ### ###
2005-Aug-26 Fri ### ### 0.73 0.73 44,658 ### ### ### 0.1
2005-Aug-25 Thu ### ### 0.73 0.73 ### ### 0.1
2005-Aug-24 Wed 0.775 0.775 0.73 0.73 147,874 111,275 3.4 3.4 0.1
2005-Aug-23 Tue 0.775 0.775 0.775 0.775 72.4 72.4 0.1
2005-Aug-22 Mon 0.77 0.775 0.77 0.775 69.4 69.4 0.1
2005-Aug-19 Fri 0.75 0.75 0.75 0.75 ### ### ###
2005-Aug-18 Thu 0.79 0.79 0.75 0.78 26.8 26.8 0.1
2005-Aug-17 Wed 0.79 0.79 0.78 0.78 ### ### 0.1
2005-Aug-16 Tue 0.8 0.8 0.78 0.8 65.7 65.7 0.1
2005-Aug-15 Mon 0.8 0.8 ### 0.8 238,025 ### 67.3 67.3 0.1
2005-Aug-12 Fri 0.78 0.79 0.78 0.79 ### ### ###
2005-Aug-11 Thu 0.78 0.79 0.78 0.78 62.9 62.9 0.1
2005-Aug-10 Wed 0.79 0.79 0.79 0.79 68.3 68.3 ###
2005-Aug-09 Tue 0.78 0.78 0.775 0.78 70.3 70.3 0.1
2005-Aug-08 Mon 0.78 0.78 0.76 0.76 13.4 13.4 0.1
2005-Aug-05 Fri 0.8 0.8 0.78 0.78 10.1 10.1 0.1
2005-Aug-04 Thu 0.75 0.775 0.75 ### ### ### 0.0
2005-Aug-03 Wed ### 0.75 ### 0.75 288,141 108,052 ### ### ###
2005-Aug-02 Tue 0.72 0.72 ### ### 14.9 14.9 0.0
2005-Aug-01 Mon 0.72 0.725 0.72 0.72 65,250 47,143 71.4 71.4 ###
2005-Jul-29 Fri 0.725 ### 0.725 ### 57,642 ### ### ### 0.0
2005-Jul-28 Thu 0.72 0.74 0.72 0.74 89.0 89.0 0.1
2005-Jul-27 Wed 0.75 0.75 0.72 0.72 8.7 8.7 ###
2005-Jul-26 Tue 0.74 0.75 0.73 0.75 81.6 81.6 ###
2005-Jul-25 Mon 0.755 0.755 0.74 0.74 ### ### 0.1
2005-Jul-22 Fri 0.77 0.77 0.755 0.77 99,981 ### 62.9 62.9 0.1
2005-Jul-21 Thu 0.77 0.77 0.77 0.77 ### ### 0.1
2005-Jul-20 Wed 0.76 0.77 0.76 0.77 ### ### 0.1
2005-Jul-19 Tue 0.8 0.8 0.76 0.775 88,442 68,984 ### ### 0.1
2005-Jul-18 Mon 0.78 0.79 0.78 0.79 106,046 83,246 ### ### ###
2005-Jul-15 Fri 0.78 0.78 0.75 0.75 ### ### ###
2005-Jul-14 Thu 0.72 0.77 0.72 0.77 97.0 97.0 0.1
2005-Jul-13 Wed 0.72 0.72 0.71 0.71 20.5 20.5 ###
2005-Jul-12 Tue 0.71 0.725 0.71 0.72 82.1 82.1 ###
2005-Jul-11 Mon 0.72 0.72 0.72 0.72 ### ### ###
2005-Jul-08 Fri 0.71 0.72 0.71 0.71 ### ### ###
2005-Jul-07 Thu 0.71 0.72 0.7 0.71 ### ### ###
2005-Jul-06 Wed 0.71 ### 0.7 0.71 71.5 71.5 ###
2005-Jul-05 Tue ### 0.72 ### ### ### ### 0.0
2005-Jul-04 Mon ### 0.71 ### ### 171,644 ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 54,148 0 74.2 74.2 0.0
2005-Jun-30 Thu ### 0.7 ### ### 522,549 ### 90.8 90.8 0.0
2005-Jun-29 Wed ### ### ### ### ### ### 0.0
2005-Jun-28 Tue ### ### 0.625 0.625 24.4 24.4 0.0
2005-Jun-27 Mon ### ### ### ### 164,747 0 77.2 77.2 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu ### ### ### 0.645 18.1 18.1 ###
2005-Jun-22 Wed ### ### ### ### ### ### 0.0
2005-Jun-21 Tue 0.7 0.7 ### ### 127,754 ### 9.7 9.7 0.0
2005-Jun-20 Mon 0.7 ### ### ### 255,656 0 78.0 78.0 0.0
2005-Jun-17 Fri 0.675 0.7 ### 0.7 411,680 144,088 ### ### ###
2005-Jun-16 Thu ### ### ### ### 706,978 0 90.0 90.0 0.0
2005-Jun-15 Wed 0.625 ### 0.625 ### ### ### 0.0
2005-Jun-14 Tue 0.59 ### 0.59 ### ### ### 0.0
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 94.6 94.6 0.0
2005-Jun-08 Wed 0.56 ### 0.56 ### 95.6 95.6 0.0
2005-Jun-07 Tue 0.545 0.57 0.545 0.55 ### ### ###
2005-Jun-06 Mon 0.555 0.56 0.545 0.545 16.3 16.3 0.0
2005-Jun-03 Fri 0.55 0.57 0.55 0.57 ### ### ###
2005-Jun-02 Thu 0.57 0.57 0.55 0.55 9.3 9.3 ###
2005-Jun-01 Wed 0.57 0.57 0.57 0.57 67.8 67.8 ###
2005-May-31 Tue 0.56 ### 0.56 0.58 ### ### ###
2005-May-30 Mon 0.56 0.56 0.54 0.54 455,555 250,555 10.4 10.4 0.0
2005-May-27 Fri 0.55 0.55 0.52 0.55 66.2 66.2 ###
2005-May-26 Thu 0.49 0.525 0.49 0.52 258,827 131,354 ### ### 0.0
2005-May-25 Wed 0.46 0.47 0.46 0.47 ### ### ###
2005-May-24 Tue 0.46 0.46 0.46 0.46 65.5 65.5 0.0
2005-May-23 Mon 0.47 0.47 0.47 0.47 115,054 54,075 67.3 67.3 ###
2005-May-20 Fri 0.43 0.47 0.43 0.47 96.4 96.4 ###
2005-May-19 Thu 0.45 0.47 0.45 0.47 ### ### ###
2005-May-18 Wed 0.45 0.45 0.45 0.45 ### ### 0.0
2005-May-17 Tue 0.46 0.46 0.46 0.46 0 0.0
2005-May-16 Mon 0.46 0.46 0.46 0.46 ### ### 0.0
2005-May-13 Fri 0.46 0.46 0.46 0.46 68.6 68.6 0.0
2005-May-12 Thu 0.46 0.48 0.46 0.48 ### ### 0.0
2005-May-11 Wed 0.455 0.46 0.455 0.46 76.3 76.3 0.0
2005-May-10 Tue 0.45 0.455 0.45 0.45 72.8 72.8 0.0
2005-May-09 Mon 0.45 0.455 ### 0.455 79.5 79.5 0.0
2005-May-06 Fri ### 0.42 0.4 0.42 337,246 138,270 73.5 73.5 ###
2005-May-05 Thu 0.45 0.45 0.425 0.425 6.9 6.9 ###
2005-May-04 Wed 0.455 0.455 0.45 0.45 ### ### 0.0
2005-May-03 Tue 0.47 0.47 0.45 0.47 110,848 ### ### ### ###
2005-May-02 Mon 0.5 0.5 0.47 0.47 143,879 69,781 6.0 6.0 ###
2005-Apr-29 Fri 0.5 0.5 0.5 0.5 0 0.0
2005-Apr-28 Thu 0.5 0.5 0.5 0.5 74.0 74.0 0.0
2005-Apr-27 Wed 0.53 0.54 0.52 0.52 36,827 ### ### ### 0.0
2005-Apr-26 Tue 0.5 0.52 0.5 0.52 78,673 40,123 ### ### 0.0
2005-Apr-22 Fri 0.52 0.52 0.5 0.5 8.6 8.6 0.0
2005-Apr-21 Thu 0.47 0.5 0.47 0.5 ### ### 0.0
2005-Apr-20 Wed 0.48 0.5 0.475 0.475 26.4 26.4 ###
2005-Apr-19 Tue 0.475 0.48 0.475 0.475 ### ### ###
2005-Apr-18 Mon ### 0.47 0.4 0.47 208,348 ### ### ### ###
2005-Apr-15 Fri 0.48 0.48 0.43 0.43 ### ### ###
2005-Apr-14 Thu 0.48 0.52 0.48 0.48 80.1 80.1 0.0
2005-Apr-13 Wed ### ### 0.46 0.48 1.1 1.1 0.0
2005-Apr-12 Tue 0.54 0.54 0.54 0.54 72.3 72.3 0.0
2005-Apr-11 Mon 0.54 0.54 0.53 0.53 ### ### 0.0
2005-Apr-08 Fri 0.54 0.54 0.54 0.54 ### ### 0.0
2005-Apr-07 Thu 0.54 0.55 0.54 0.54 ### ### 0.0
2005-Apr-06 Wed 0.54 0.57 0.54 0.54 291,229 ### ### ### 0.0
2005-Apr-05 Tue 0.54 0.54 0.54 0.54 0 0.0
2005-Apr-04 Mon 0.55 0.55 0.54 0.54 90,423 49,280 ### ### 0.0
2005-Apr-01 Fri 0.57 0.57 0.57 0.57 0 ###
2005-Mar-31 Thu 0.54 0.57 0.54 0.57 92.9 92.9 ###
2005-Mar-30 Wed 0.56 0.56 0.52 0.54 418,580 ### ### ### 0.0
2005-Mar-29 Tue ### ### 0.57 0.57 188,528 ### 4.0 4.0 ###
2005-Mar-24 Thu ### ### ### ### 23.9 23.9 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### ### ### 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### ### ### ### ### 0.0
2005-Mar-17 Thu ### ### ### ### 22.3 22.3 0.0
2005-Mar-16 Wed ### ### ### ### 70.2 70.2 0.0
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 449,977 0 ### ### 0.0
2005-Mar-11 Fri ### ### ### ### ### ### 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed 0.58 ### 0.57 ### 90.0 90.0 0.0
2005-Mar-08 Tue 0.59 0.59 0.58 0.58 ### ### ###
2005-Mar-07 Mon 0.59 0.59 0.59 0.59 68.4 68.4 0.0
2005-Mar-04 Fri 0.59 ### 0.59 ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 207,020 0 ### ### 0.0
2005-Mar-02 Wed ### ### ### ### 316,647 0 69.4 69.4 0.0
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 134,080 0 68.4 68.4 0.0
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed ### ### ### ### 829,856 0 ### ### 0.0
2005-Feb-22 Tue ### ### ### ### ### ### 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 71.3 71.3 0.0
2005-Feb-16 Wed ### ### ### ### 73.6 73.6 0.0
2005-Feb-15 Tue ### ### ### ### 361,283 0 6.3 6.3 0.0
2005-Feb-14 Mon ### ### ### ### 181,225 0 ### ### 0.0
2005-Feb-11 Fri ### 0.7 ### ### ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 359,084 0 90.9 90.9 0.0
2005-Feb-09 Wed ### ### ### ### 644,928 0 12.3 12.3 0.0
2005-Feb-08 Tue ### ### ### ### 0 0.0
2005-Feb-07 Mon ### ### ### ### 0 0.0
2005-Feb-04 Fri ### 0.7 ### ### 622,774 217,970 6.3 6.3 0.0
2005-Feb-03 Thu ### ### ### ### ### ### 0.0
2005-Feb-02 Wed 0.58 ### 0.58 ### 356,981 103,524 ### ### 0.0
2005-Feb-01 Tue 0.57 0.58 0.55 0.58 ### ### ###
2005-Jan-31 Mon 0.58 ### 0.58 0.58 87,740 25,444 73.6 73.6 ###
2005-Jan-28 Fri 0.59 0.59 0.58 0.58 18.1 18.1 ###
2005-Jan-27 Thu ### ### 0.59 0.59 ### ### 0.0
2005-Jan-25 Tue ### ### 0.59 0.59 20.4 20.4 0.0
2005-Jan-24 Mon ### ### 0.59 0.59 9.5 9.5 0.0
2005-Jan-21 Fri ### ### 0.59 0.59 133,725 39,448 ### ### 0.0
2005-Jan-20 Thu ### ### 0.59 0.59 ### ### 0.0
2005-Jan-19 Wed 0.58 ### 0.58 ### 355,587 103,120 ### ### 0.0
2005-Jan-18 Tue 0.57 0.57 0.55 0.55 ### ### ###
2005-Jan-17 Mon 0.59 0.59 0.55 0.59 ### ### 0.0
2005-Jan-14 Fri 0.58 0.59 0.57 0.59 ### ### 0.0
2005-Jan-13 Thu 0.58 ### 0.58 0.58 230,450 ### 69.1 69.1 ###
2005-Jan-12 Wed 0.58 ### 0.58 ### ### ### 0.0
2005-Jan-11 Tue 0.52 0.59 0.52 0.58 98.8 98.8 ###
2005-Jan-10 Mon 0.485 0.51 0.485 0.51 ### ### ###
2005-Jan-07 Fri 0.49 0.51 0.49 0.5 ### ### 0.0
2005-Jan-06 Thu 0.51 0.51 0.5 0.5 182,186 ### 11.1 11.1 0.0
2005-Jan-05 Wed 0.52 0.52 0.52 0.52 ### ### 0.0
2005-Jan-04 Tue 0.51 0.51 0.51 0.51 ### ### ###
2004-Dec-31 Fri 0.52 0.52 0.51 0.51 ### ### ###
2004-Dec-30 Thu 0.53 0.53 0.53 0.53 0 0.0
2004-Dec-29 Wed 0.53 0.53 0.52 0.53 72.7 72.7 0.0
2004-Dec-24 Fri 0.53 0.53 0.53 0.53 ### ### 0.0
2004-Dec-23 Thu 0.52 0.53 0.51 0.52 70.0 70.0 0.0
2004-Dec-22 Wed 0.52 0.52 0.51 0.52 141,522 72,883 ### ### 0.0
2004-Dec-21 Tue 0.5 0.52 0.5 0.52 94.0 94.0 0.0
2004-Dec-20 Mon 0.5 0.5 0.5 0.5 72.0 72.0 0.0
2004-Dec-17 Fri 0.5 0.5 0.49 0.5 65.2 65.2 0.0
2004-Dec-16 Thu 0.5 0.5 0.48 0.5 90,286 44,240 ### ### 0.0
2004-Dec-15 Wed 0.5 0.5 0.5 0.5 70.2 70.2 0.0
2004-Dec-14 Tue 0.5 0.5 0.48 0.5 ### ### 0.0
2004-Dec-13 Mon 0.52 0.52 0.5 0.5 145,581 74,246 ### ### 0.0
2004-Dec-10 Fri 0.51 0.54 0.49 0.52 ### ### 0.0
2004-Dec-09 Thu 0.53 0.53 ### 0.53 74.1 74.1 0.0
2004-Dec-08 Wed 0.55 0.55 0.55 0.55 ### ### ###
2004-Dec-07 Tue 0.59 ### 0.58 0.58 754,749 218,877 26.7 26.7 ###
2004-Dec-06 Mon 0.54 ### 0.53 0.59 332,423 ### 98.2 98.2 0.0
2004-Dec-03 Fri 0.48 0.55 0.48 0.53 209,071 107,671 ### ### 0.0
2004-Dec-02 Thu 0.46 0.485 0.46 0.48 93.0 93.0 0.0
2004-Dec-01 Wed 0.48 0.48 0.46 0.46 ### ### 0.0
2004-Nov-30 Tue ### 0.48 0.45 0.48 382,656 ### ### ### 0.0
2004-Nov-29 Mon 0.445 0.47 0.445 0.455 355,384 162,588 87.3 87.3 0.0
2004-Nov-26 Fri 0.44 0.44 0.44 0.44 ### ### ###
2004-Nov-25 Thu 0.43 0.44 0.41 0.43 168,924 ### 64.8 64.8 ###
2004-Nov-24 Wed 0.42 0.42 0.41 0.41 13.0 13.0 ###
2004-Nov-23 Tue ### 0.425 ### 0.425 93.6 93.6 ###
2004-Nov-22 Mon 0.42 ### 0.42 0.42 77.6 77.6 ###
2004-Nov-19 Fri 0.41 0.42 0.41 0.42 86.7 86.7 ###
2004-Nov-18 Thu 0.42 0.42 0.42 0.42 ### ### ###
2004-Nov-17 Wed 0.42 0.42 ### ### ### ### 0.0
2004-Nov-16 Tue 0.41 0.44 0.41 0.42 14,174 6,023 ### ### ###
2004-Nov-15 Mon 0.42 0.42 0.42 0.42 67.1 67.1 ###
2004-Nov-12 Fri 0.445 0.45 0.42 0.42 ### ### ###
2004-Nov-11 Thu 0.44 0.455 0.43 0.445 77.7 77.7 ###
2004-Nov-10 Wed 0.4 0.45 0.4 0.44 185,856 78,988 ### ### ###
2004-Nov-09 Tue ### 0.45 ### ### 230,944 ### 92.9 92.9 0.0
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### ### ### ### 88.8 88.8 0.0
2004-Nov-04 Thu ### ### ### ### ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 4.5 4.5 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 0 0.0
2004-Oct-29 Fri ### ### ### ### 163,751 0 66.1 66.1 0.0
2004-Oct-28 Thu 0.4 0.4 ### ### 151,271 30,254 5.9 5.9 0.0
2004-Oct-27 Wed ### ### ### ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 9.3 9.3 0.0
2004-Oct-25 Mon ### 0.375 ### 0.375 1,014,048 ### ### ### ###
2004-Oct-22 Fri ### ### ### ### 1,057,487 0 97.2 97.2 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### 0.29 ### ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 70.8 70.8 0.0
2004-Oct-18 Mon 0.29 ### 0.29 ### ### ### 0.0
2004-Oct-15 Fri 0.29 0.29 0.29 0.29 ### ### ###
2004-Oct-14 Thu ### ### ### ### 14.8 14.8 0.0
2004-Oct-13 Wed ### ### ### ### 95.9 95.9 0.0
2004-Oct-12 Tue 0.29 ### 0.29 ### 91.4 91.4 0.0
2004-Oct-11 Mon ### ### ### ### ### ### 0.0
2004-Oct-08 Fri ### ### 0.325 ### 69.5 69.5 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed 0.28 ### 0.28 ### 99.7 99.7 0.0
2004-Oct-05 Tue 0.255 0.27 0.255 0.27 96.7 96.7 ###
2004-Oct-04 Mon 0.25 0.255 0.25 0.255 ### ### 0.0
2004-Oct-01 Fri 0.26 ### 0.255 0.255 16.4 16.4 0.0
2004-Sep-30 Thu 0.24 0.26 0.24 0.26 805,189 ### ### ### 0.0
2004-Sep-29 Wed ### 0.24 ### 0.24 272,181 ### ### ### 0.0
2004-Sep-28 Tue 0.24 0.245 0.24 0.245 106,321 25,782 86.7 86.7 0.0
2004-Sep-27 Mon 0.23 0.24 0.225 0.24 377,645 ### ### ### 0.0
2004-Sep-24 Fri 0.23 0.23 0.23 0.23 74.0 74.0 ###
2004-Sep-23 Thu 0.23 0.23 0.23 0.23 ### ### ###
2004-Sep-22 Wed 0.23 ### 0.23 ### 84.0 84.0 0.0
2004-Sep-21 Tue 0.23 ### 0.23 0.23 66.5 66.5 ###
2004-Sep-20 Mon 0.23 0.23 0.23 0.23 72.4 72.4 ###
2004-Sep-17 Fri 0.23 ### 0.23 0.23 141,324 16,252 ### ### ###
2004-Sep-16 Thu 0.245 0.245 0.23 0.23 466,785 ### ### ### ###
2004-Sep-15 Wed 0.25 0.25 0.24 0.245 1,786,549 ### ### ### 0.0
2004-Sep-14 Tue 0.245 0.25 0.24 0.25 85.5 85.5 0.0
2004-Sep-13 Mon ### 0.25 ### 0.245 944,649 118,081 ### ### 0.0
2004-Sep-10 Fri ### 0.25 ### ### 914,383 ### ### ### 0.0
2004-Sep-09 Thu 0.22 0.23 0.22 0.23 967,382 ### 95.1 95.1 ###
2004-Sep-08 Wed 0.2 0.21 0.2 0.21 567,189 116,273 95.8 95.8 ###
2004-Sep-07 Tue ### ### 0.2 ### 1,081,846 108,184 5.9 5.9 0.0
2004-Sep-06 Mon ### 0.225 0.21 0.22 1,007,686 219,171 87.7 87.7 0.0
2004-Sep-03 Fri ### 0.225 ### 0.225 ### ### ###
2004-Mar-05 Fri 0.59 ### 0.59 ### ### ### 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-29 02:25:48 thru 2024-03-29 02:25:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000