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

Currently Sun 25-Jun-01 07:13:11 PM AEST

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

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

(RMD) RESMED INC Daily Prices Page 4...

     Prev Section TOC    Company Info for RMD    Limits Next Section


Company Details for (RMD) RESMED INC

Listing Code RMD
Listing Name RESMED INC
GICS Sector Health Care Equipment & Services
ISIN Name RESMED INC
ISIN Security CHESS DEPOSITARY INTERESTS 10:1
ISIN Code AU000000RMD6


Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for RMD .. Wednesday 21st August 2024

RMD 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 ### 5 0.0
MAX 40.79 46,654,087 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

1200 Days for (RMD) RESMED INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Dec-02 Thu ### 3.44 ### ### 7,333,479 12,613,583 ### ### 0.0
2010-Dec-01 Wed ### ### 3.29 ### 5,482,881 ### 80.5 80.5 0.0
2010-Nov-30 Tue ### ### ### ### 77.8 77.8 0.0
2010-Nov-29 Mon ### ### ### ### 79.4 79.4 0.0
2010-Nov-26 Fri ### ### ### ### 76.0 76.0 0.0
2010-Nov-25 Thu 3.27 ### 3.27 ### 3,038,676 ### ### ### 0.0
2010-Nov-24 Wed 3.25 ### 3.25 ### 3,895,124 6,329,576 75.2 75.2 0.0
2010-Nov-23 Tue 3.26 3.29 3.23 3.28 7,014,184 ### ### ### 0.2
2010-Nov-22 Mon ### ### ### ### 2,449,723 0 36.7 36.7 0.0
2010-Nov-19 Fri ### ### 3.28 ### 2,155,752 ### 73.7 73.7 0.0
2010-Nov-18 Thu ### ### ### ### ### ### 0.0
2010-Nov-17 Wed ### ### ### ### 81.7 81.7 0.0
2010-Nov-16 Tue 3.4 3.41 ### 3.4 4,318,745 ### 73.4 73.4 0.2
2010-Nov-15 Mon 3.41 3.42 ### 3.42 5,696,588 ### 73.0 73.0 0.2
2010-Nov-12 Fri ### 3.41 ### ### 5,292,871 9,024,345 73.8 73.8 0.0
2010-Nov-11 Thu ### ### ### ### 4,358,274 0 69.2 69.2 0.0
2010-Nov-10 Wed 3.28 ### 3.28 ### 7,312,482 11,992,470 ### ### 0.0
2010-Nov-09 Tue 3.28 3.29 3.25 3.29 71.3 71.3 ###
2010-Nov-08 Mon 3.27 ### 3.27 3.29 2,791,723 ### ### ### ###
2010-Nov-05 Fri 3.22 3.26 3.22 3.25 9,826,670 ### ### ### 0.2
2010-Nov-04 Thu ### 3.23 ### 3.2 8,715,728 ### 69.4 69.4 0.2
2010-Nov-03 Wed ### 3.2 ### 3.2 5,835,582 ### 76.3 76.3 0.2
2010-Nov-02 Tue ### 3.21 ### ### 13,873,024 ### 18.5 18.5 0.0
2010-Nov-01 Mon 3.25 3.29 3.23 3.27 71.3 71.3 ###
2010-Oct-29 Fri 3.46 3.51 ### 3.41 16,741,829 ### ### ### ###
2010-Oct-28 Thu ### ### 3.28 ### ### ### 0.0
2010-Oct-27 Wed 3.21 ### 3.21 ### 9,926,147 ### 89.2 89.2 0.0
2010-Oct-26 Tue 3.2 3.2 ### ### 25.8 25.8 0.0
2010-Oct-25 Mon ### 3.23 ### 3.2 2,786,723 4,500,557 59.9 59.9 0.2
2010-Oct-22 Fri 3.22 3.23 3.2 3.22 4,553,173 14,638,451 ### ### 0.2
2010-Oct-21 Thu ### 3.2 ### ### ### ### 0.0
2010-Oct-20 Wed ### ### ### ### ### ### 0.0
2010-Oct-19 Tue ### ### ### ### ### ### 0.0
2010-Oct-18 Mon 3.21 3.24 ### 3.23 ### ### ###
2010-Oct-15 Fri 3.21 3.26 3.21 3.25 8,426,925 ### 75.6 75.6 0.2
2010-Oct-14 Thu ### 3.22 ### 3.2 8,616,742 13,872,954 ### ### 0.2
2010-Oct-13 Wed ### ### 3.27 ### 3,074,373 ### ### ### 0.0
2010-Oct-12 Tue 3.28 ### 3.27 3.29 3,358,145 ### ### ### ###
2010-Oct-11 Mon ### ### 3.28 3.29 4,766,343 ### ### ### ###
2010-Oct-08 Fri ### ### ### ### 5,723,546 0 ### ### 0.0
2010-Oct-07 Thu ### 3.4 ### ### 26.5 26.5 0.0
2010-Oct-06 Wed 3.42 3.45 ### 3.45 ### ### ###
2010-Oct-05 Tue ### 3.43 ### 3.43 ### ### 0.2
2010-Oct-04 Mon 3.4 3.42 ### 3.41 1,187,251 ### ### ### ###
2010-Oct-01 Fri 3.43 3.43 ### 3.4 1,924,882 3,301,172 28.6 28.6 0.2
2010-Sep-30 Thu ### 3.42 ### ### 8,920,680 ### 81.5 81.5 0.0
2010-Sep-29 Wed ### 3.45 ### ### 12,973,249 22,378,854 24.5 24.5 0.0
2010-Sep-28 Tue 3.42 3.43 3.4 3.42 ### ### 0.2
2010-Sep-27 Mon 3.42 3.44 3.4 3.42 ### ### 0.2
2010-Sep-24 Fri 3.42 3.45 3.41 3.43 3,020,470 ### ### ### 0.2
2010-Sep-23 Thu 3.42 3.45 3.42 3.44 2,859,524 ### 73.0 73.0 0.2
2010-Sep-22 Wed 3.42 3.45 3.4 3.42 ### ### 0.2
2010-Sep-21 Tue 3.48 3.55 3.46 3.55 5,961,525 20,895,145 ### ### ###
2010-Sep-20 Mon 3.53 3.55 3.5 3.53 894,979 ### ### ### 0.3
2010-Sep-17 Fri 3.56 3.56 3.52 3.55 26.9 26.9 ###
2010-Sep-16 Thu 3.55 3.59 3.54 3.54 40.5 40.5 0.3
2010-Sep-15 Wed 3.53 3.54 3.49 3.51 4,107,483 ### 25.4 25.4 ###
2010-Sep-14 Tue 3.52 3.56 3.52 3.53 2,712,255 9,601,382 ### ### 0.3
2010-Sep-13 Mon 3.58 3.58 3.48 3.49 2,258,483 7,972,444 13.6 13.6 ###
2010-Sep-10 Fri 3.54 3.54 3.48 3.49 3,057,041 ### ### ### ###
2010-Sep-09 Thu 3.46 3.49 3.42 3.48 4,562,348 ### ### ### 0.2
2010-Sep-08 Wed 3.52 3.55 3.47 3.48 2,195,227 7,705,246 ### ### 0.2
2010-Sep-07 Tue 3.58 3.58 3.5 3.53 23.3 23.3 0.3
2010-Sep-06 Mon 3.56 3.59 3.52 3.57 7,006,556 ### 65.3 65.3 0.3
2010-Sep-03 Fri 3.44 3.47 3.42 3.46 ### ### 0.2
2010-Sep-02 Thu 3.43 3.44 3.4 3.43 71.8 71.8 0.2
2010-Sep-01 Wed 3.42 3.42 ### 3.41 5,417,274 ### 20.3 20.3 ###
2010-Aug-31 Tue 3.4 3.41 ### ### 4,449,873 ### ### ### 0.0
2010-Aug-30 Mon 3.4 3.44 ### 3.43 3,303,024 ### 71.4 71.4 0.2
2010-Aug-27 Fri ### 3.41 ### ### 22.7 22.7 0.0
2010-Aug-26 Thu 3.42 3.45 ### ### 7,060,421 12,179,226 22.8 22.8 0.0
2010-Aug-25 Wed 3.43 3.47 3.4 3.41 8,657,557 ### 34.5 34.5 ###
2010-Aug-24 Tue 3.52 3.54 3.48 3.5 3,497,355 ### 36.7 36.7 0.3
2010-Aug-23 Mon 3.52 3.56 3.51 3.54 ### ### 0.3
2010-Aug-20 Fri 3.58 3.58 3.51 3.57 34.3 34.3 0.3
2010-Aug-19 Thu 3.55 ### 3.53 ### 6,601,821 ### ### ### 0.0
2010-Aug-18 Wed 3.59 ### 3.55 ### 76.2 76.2 0.0
2010-Aug-17 Tue 3.51 3.52 3.48 3.51 ### ### ###
2010-Aug-16 Mon 3.5 3.51 3.48 3.49 2,618,873 ### ### ### ###
2010-Aug-13 Fri 3.43 3.53 ### 3.53 81.9 81.9 0.3
2010-Aug-12 Thu 3.51 ### ### 3.53 4,915,645 0 ### ### 0.3
2010-Aug-11 Wed ### ### ### ### 6,134,576 0 87.6 87.6 0.0
2010-Aug-10 Tue 7.21 7.21 ### ### ### ### 0.0
2010-Aug-09 Mon ### 7.22 ### ### 68.0 68.0 0.0
2010-Aug-06 Fri ### 7.44 ### 7.23 6,038,057 22,461,572 ### ### ###
2010-Aug-05 Thu 7.51 7.52 ### ### 2,267,453 8,525,623 ### ### 0.0
2010-Aug-04 Wed ### 7.44 ### 7.41 1,979,159 7,362,471 74.7 74.7 ###
2010-Aug-03 Tue ### ### ### ### 2,464,781 0 71.1 71.1 0.0
2010-Aug-02 Mon 7.29 ### 7.25 7.29 1,556,741 5,643,186 ### ### ###
2010-Jul-30 Fri ### 7.25 ### 7.24 ### ### 0.5
2010-Jul-29 Thu ### ### ### ### 67.8 67.8 0.0
2010-Jul-28 Wed ### 7.23 ### 7.2 3,258,445 11,779,278 71.9 71.9 0.5
2010-Jul-27 Tue ### ### ### ### ### ### 0.0
2010-Jul-26 Mon ### ### ### ### 3,416,550 0 19.1 19.1 0.0
2010-Jul-23 Fri 7.24 7.27 7.22 7.24 2,104,842 15,249,580 ### ### 0.5
2010-Jul-22 Thu 7.23 7.25 7.2 7.2 ### ### 0.5
2010-Jul-21 Wed ### ### 7.24 ### 22.6 22.6 0.0
2010-Jul-20 Tue 7.48 7.48 ### 7.42 ### ### 0.5
2010-Jul-19 Mon ### ### 7.56 7.58 3,074,421 ### ### ### ###
2010-Jul-16 Fri 7.55 ### 7.47 7.54 1,271,071 4,747,450 ### ### 0.5
2010-Jul-15 Thu ### ### 7.49 7.52 1,493,523 5,593,243 22.4 22.4 0.5
2010-Jul-14 Wed 7.48 7.59 7.46 7.51 67.3 67.3 ###
2010-Jul-13 Tue 7.43 7.46 ### 7.42 1,228,251 4,581,376 ### ### 0.5
2010-Jul-12 Mon 7.44 7.48 ### ### ### ### 0.0
2010-Jul-09 Fri 7.4 7.44 ### 7.41 1,693,777 6,300,850 65.5 65.5 ###
2010-Jul-08 Thu 7.4 7.48 ### ### 1,190,429 ### ### ### 0.0
2010-Jul-07 Wed ### 7.4 7.27 ### ### ### 0.0
2010-Jul-06 Tue 7.28 ### 7.22 ### 741,588 ### ### ### 0.0
2010-Jul-05 Mon 7.25 7.54 7.25 ### 81.6 81.6 0.0
2010-Jul-02 Fri ### ### ### ### 1,813,028 0 71.1 71.1 0.0
2010-Jul-01 Thu 7.21 7.23 ### ### ### ### 0.0
2010-Jun-30 Wed ### 7.27 ### 7.23 3,007,147 10,930,979 71.4 71.4 ###
2010-Jun-29 Tue ### ### ### ### 2,547,544 0 83.4 83.4 0.0
2010-Jun-28 Mon ### ### ### ### ### ### 0.0
2010-Jun-25 Fri ### ### ### ### 75.7 75.7 0.0
2010-Jun-24 Thu ### ### ### ### 3,229,379 0 79.4 79.4 0.0
2010-Jun-23 Wed 7.24 7.27 ### 7.25 1,448,951 ### ### ### 0.5
2010-Jun-22 Tue 7.26 ### 7.23 7.28 982,358 3,551,224 78.1 78.1 0.5
2010-Jun-21 Mon 7.24 ### 7.21 ### ### ### 0.0
2010-Jun-18 Fri 7.49 7.5 ### 7.49 ### ### ###
2010-Jun-17 Thu ### ### 7.42 7.56 ### ### 0.5
2010-Jun-16 Wed ### 7.7 7.53 7.59 1,821,972 ### 22.5 22.5 0.5
2010-Jun-15 Tue 7.53 ### 7.46 ### ### ### 0.0
2010-Jun-11 Fri 7.45 7.55 7.4 7.53 ### ### 0.5
2010-Jun-10 Thu 7.55 7.55 7.45 7.49 ### ### ###
2010-Jun-09 Wed 7.55 ### 7.53 7.58 ### ### ###
2010-Jun-08 Tue ### 7.73 7.52 7.58 ### ### ###
2010-Jun-07 Mon 7.79 ### 7.77 7.82 2,262,754 ### 78.5 78.5 0.6
2010-Jun-04 Fri 7.77 7.84 7.74 7.83 2,170,547 ### ### ### ###
2010-Jun-03 Thu 7.73 7.75 ### 7.7 26.8 26.8 0.6
2010-Jun-02 Wed ### ### 7.58 ### 1,863,885 7,064,124 ### ### 0.0
2010-Jun-01 Tue 7.46 ### 7.45 7.56 ### ### 0.5
2010-May-31 Mon 7.46 7.55 7.46 7.5 4,220,179 31,672,443 ### ### 0.5
2010-May-28 Fri 7.47 7.5 ### 7.4 2,765,679 ### ### ### 0.5
2010-May-27 Thu 7.4 7.47 ### 7.44 4,458,150 ### ### ### ###
2010-May-26 Wed 7.55 7.55 ### 7.42 29.1 29.1 0.5
2010-May-25 Tue 7.5 7.56 ### ### 38.2 38.2 0.0
2010-May-24 Mon 7.27 ### ### 7.25 26.5 26.5 0.5
2010-May-21 Fri 7.56 ### ### ### 7,411,449 0 16.6 16.6 0.0
2010-May-20 Thu ### 7.7 7.5 7.55 ### ### ###
2010-May-19 Wed ### 7.7 7.55 ### ### ### 0.0
2010-May-18 Tue 7.77 7.82 ### 7.7 38.3 38.3 0.6
2010-May-17 Mon ### 7.78 ### 7.73 ### ### 0.6
2010-May-14 Fri ### 7.79 ### 7.71 72.5 72.5 ###
2010-May-13 Thu ### 7.71 ### ### ### ### 0.0
2010-May-12 Wed 7.48 7.54 7.45 7.49 ### ### ###
2010-May-11 Tue ### 7.47 7.28 ### 2,367,086 17,457,259 ### ### 0.0
2010-May-10 Mon ### 7.22 7 7.2 2,576,227 18,316,973 ### ### 0.5
2010-May-07 Fri ### 7.42 7.21 7.29 ### ### ###
2010-May-06 Thu ### 7.48 ### 7.47 2,492,549 ### ### ### ###
2010-May-05 Wed ### 7.52 ### 7.47 1,636,879 ### 74.3 74.3 ###
2010-May-04 Tue 7.4 7.42 ### ### ### ### 0.0
2010-May-03 Mon 7.4 7.52 ### ### ### ### 0.0
2010-Apr-30 Fri ### ### ### ### 9,685,082 0 84.3 84.3 0.0
2010-Apr-29 Thu ### 6.77 ### ### 1,342,740 4,545,174 81.2 81.2 0.0
2010-Apr-28 Wed ### ### 6.58 ### 32.0 32.0 0.0
2010-Apr-27 Tue 6.82 6.83 6.74 6.74 1,685,685 11,437,372 29.7 29.7 ###
2010-Apr-23 Fri 6.87 6.89 6.83 6.88 71.0 71.0 ###
2010-Apr-22 Thu 6.86 ### 6.82 6.88 ### ### ###
2010-Apr-21 Wed 6.86 ### 6.86 ### 2,846,848 9,764,688 ### ### 0.0
2010-Apr-20 Tue 6.73 6.79 6.71 6.75 ### ### 0.5
2010-Apr-19 Mon ### 6.72 ### 6.71 ### ### ###
2010-Apr-16 Fri ### 6.71 ### ### ### ### 0.0
2010-Apr-15 Thu ### 6.73 ### ### 1,695,683 5,705,973 ### ### 0.0
2010-Apr-14 Wed ### 6.72 ### ### 68.6 68.6 0.0
2010-Apr-13 Tue 6.58 6.72 6.58 ### 2,657,542 17,672,654 87.4 87.4 0.0
2010-Apr-12 Mon ### ### 6.56 ### 1,952,972 6,405,748 68.9 68.9 0.0
2010-Apr-09 Fri ### ### 6.56 ### 68.9 68.9 0.0
2010-Apr-08 Thu 6.76 6.8 6.72 6.75 34.5 34.5 0.5
2010-Apr-07 Wed 6.85 6.87 6.77 6.85 ### ### ###
2010-Apr-06 Tue ### ### ### ### 67.7 67.7 0.0
2010-Apr-01 Thu ### ### ### ### 1,454,378 0 25.5 25.5 0.0
2010-Mar-31 Wed ### ### 6.88 7 870,457 2,994,372 76.8 76.8 0.5
2010-Mar-30 Tue ### ### 6.85 ### ### ### 0.0
2010-Mar-29 Mon ### ### 6.89 ### ### ### 0.0
2010-Mar-26 Fri ### ### 6.88 ### ### ### 0.0
2010-Mar-25 Thu ### ### ### ### ### ### 0.0
2010-Mar-24 Wed 6.83 ### 6.82 6.87 79.2 79.2 ###
2010-Mar-23 Tue 6.83 6.83 6.76 6.81 ### ### ###
2010-Mar-22 Mon 6.75 6.83 6.74 6.75 74.6 74.6 0.5
2010-Mar-19 Fri 6.77 6.81 ### 6.71 22.4 22.4 ###
2010-Mar-18 Thu ### 6.73 ### 6.73 1,224,872 ### 77.1 77.1 ###
2010-Mar-17 Wed ### 6.71 ### 6.7 ### ### 0.5
2010-Mar-16 Tue ### 6.71 ### ### 74.3 74.3 0.0
2010-Mar-15 Mon ### ### ### ### 38.6 38.6 0.0
2010-Mar-12 Fri ### ### 6.59 ### 1,442,541 4,753,172 30.0 30.0 0.0
2010-Mar-11 Thu ### ### 6.56 ### 75.8 75.8 0.0
2010-Mar-10 Wed 6.5 6.57 6.49 6.54 2,555,842 16,689,648 ### ### 0.5
2010-Mar-09 Tue 6.5 ### 6.48 6.54 ### ### 0.5
2010-Mar-08 Mon 6.57 6.59 6.46 6.5 24.4 24.4 0.5
2010-Mar-05 Fri 6.58 ### 6.55 6.57 1,691,820 ### 29.3 29.3 ###
2010-Mar-04 Thu 6.56 6.58 6.51 6.52 29.8 29.8 0.5
2010-Mar-03 Wed 6.5 6.59 6.48 6.57 ### ### ###
2010-Mar-02 Tue 6.43 6.54 6.43 6.49 1,024,642 ### ### ### ###
2010-Mar-01 Mon ### 6.45 ### 6.42 1,928,073 ### 73.7 73.7 0.5
2010-Feb-26 Fri 6.44 6.48 ### 6.43 37.0 37.0 ###
2010-Feb-25 Thu 6.47 6.48 ### 6.42 ### ### 0.5
2010-Feb-24 Wed ### 6.46 ### 6.43 1,894,670 6,119,784 80.4 80.4 ###
2010-Feb-23 Tue ### 6.46 ### 6.44 ### ### 0.5
2010-Feb-22 Mon 6.44 6.46 ### ### 1,580,576 ### ### ### 0.0
2010-Feb-19 Fri ### 6.48 ### 6.43 3,641,520 11,798,524 ### ### ###
2010-Feb-18 Thu ### ### ### 6.28 83.5 83.5 0.4
2010-Feb-17 Wed ### ### ### ### 3,092,076 0 28.3 28.3 0.0
2010-Feb-16 Tue ### ### 6.23 6.28 ### ### 0.4
2010-Feb-15 Mon 6.26 ### 6.23 ### 485,046 ### ### ### 0.0
2010-Feb-12 Fri ### ### ### ### ### ### 0.0
2010-Feb-11 Thu 6.27 6.28 ### ### ### ### 0.0
2010-Feb-10 Wed 6.21 6.24 ### 6.24 1,686,259 5,261,128 77.3 77.3 0.4
2010-Feb-09 Tue ### ### 6.23 6.25 25.0 25.0 ###
2010-Feb-08 Mon ### 6.45 6.24 ### 75.2 75.2 0.0
2010-Feb-05 Fri 6.5 6.55 ### ### 22.3 22.3 0.0
2010-Feb-04 Thu 5.87 ### 5.85 ### 86.7 86.7 0.0
2010-Feb-03 Wed 5.86 ### 5.84 ### ### ### 0.0
2010-Feb-02 Tue 5.77 5.88 5.72 5.86 71.4 71.4 0.4
2010-Feb-01 Mon 5.78 5.79 5.73 5.78 ### ### 0.4
2010-Jan-29 Fri 5.8 5.84 5.77 5.79 1,193,382 6,927,582 ### ### ###
2010-Jan-28 Thu 5.84 5.89 5.84 5.85 2,441,756 ### ### ### 0.4
2010-Jan-27 Wed ### ### 5.85 5.87 4,174,055 ### 42.8 42.8 ###
2010-Jan-25 Mon 5.76 5.81 5.76 5.77 62.2 62.2 0.4
2010-Jan-22 Fri ### 5.82 ### 5.81 2,424,156 ### 85.4 85.4 ###
2010-Jan-21 Thu 5.82 5.87 5.76 5.8 1,808,742 ### 41.3 41.3 0.4
2010-Jan-20 Wed 5.7 5.82 5.7 5.81 87.2 87.2 ###
2010-Jan-19 Tue 5.7 5.71 ### ### 2,810,349 8,023,546 41.6 41.6 0.0
2010-Jan-18 Mon ### 5.72 ### ### 756,744 2,164,287 76.7 76.7 0.0
2010-Jan-15 Fri ### ### ### ### ### ### 0.0
2010-Jan-14 Thu ### ### ### ### 3,089,688 0 ### ### 0.0
2010-Jan-13 Wed ### ### 5.57 ### 76.0 76.0 0.0
2010-Jan-12 Tue ### 5.74 ### 5.7 ### ### 0.4
2010-Jan-11 Mon ### ### ### ### 2,098,948 0 25.2 25.2 0.0
2010-Jan-08 Fri 5.7 5.77 ### 5.75 74.8 74.8 ###
2010-Jan-07 Thu 5.73 5.76 ### ### 1,820,273 5,242,386 27.8 27.8 0.0
2010-Jan-06 Wed 5.55 ### 5.52 ### 73.1 73.1 0.0
2010-Jan-05 Tue 5.77 5.81 5.76 5.77 ### ### 0.4
2010-Jan-04 Mon 5.87 ### 5.82 5.88 740,956 2,156,181 ### ### 0.4
2009-Dec-31 Thu ### ### ### ### 350,687 0 21.4 21.4 0.0
2009-Dec-30 Wed ### ### ### ### 86,925 0 ### ### 0.0
2009-Dec-29 Tue ### ### ### ### ### ### 0.0
2009-Dec-24 Thu 6 6 ### 6 295,920 ### 64.4 64.4 0.4
2009-Dec-23 Wed ### ### ### ### 77.4 77.4 0.0
2009-Dec-22 Tue 5.85 ### 5.85 ### 79.0 79.0 0.0
2009-Dec-21 Mon 5.77 5.81 5.7 5.8 671,383 ### 76.1 76.1 0.4
2009-Dec-18 Fri 5.75 5.81 ### 5.78 71.3 71.3 0.4
2009-Dec-17 Thu 5.8 5.89 5.76 5.83 1,638,682 9,545,322 ### ### ###
2009-Dec-16 Wed 5.82 5.84 5.8 5.8 35.7 35.7 0.4
2009-Dec-15 Tue 5.78 5.85 5.76 5.8 70.6 70.6 0.4
2009-Dec-14 Mon 5.77 5.8 5.75 5.77 836,644 ### ### ### 0.4
2009-Dec-11 Fri 5.79 5.79 5.74 5.77 30.2 30.2 0.4
2009-Dec-10 Thu 5.73 5.74 ### 5.72 2,478,645 ### 39.9 39.9 0.4
2009-Dec-09 Wed 5.73 5.76 ### 5.76 2,763,654 7,959,323 74.4 74.4 ###
2009-Dec-08 Tue 5.71 5.78 5.71 5.74 2,606,551 ### ### ### 0.4
2009-Dec-07 Mon ### 5.79 ### 5.76 2,833,478 ### 84.3 84.3 ###
2009-Dec-04 Fri ### ### 5.57 ### 73.1 73.1 0.0
2009-Dec-03 Thu 5.59 5.7 5.58 ### 1,618,787 9,129,958 ### ### 0.0
2009-Dec-02 Wed 5.55 5.57 5.51 5.53 3,064,653 16,978,177 34.3 34.3 ###
2009-Dec-01 Tue 5.49 5.55 5.48 5.52 741,173 ### 72.6 72.6 0.4
2009-Nov-30 Mon ### ### 5.45 5.51 19.1 19.1 ###
2009-Nov-27 Fri ### ### 5.51 ### ### ### 0.0
2009-Nov-26 Thu 5.58 ### 5.58 ### 79.2 79.2 0.0
2009-Nov-25 Wed 5.49 5.58 5.49 5.56 2,835,322 ### 80.0 80.0 0.4
2009-Nov-24 Tue 5.42 5.52 5.42 5.49 3,712,973 ### 84.5 84.5 0.4
2009-Nov-23 Mon 5.52 5.52 5.42 5.42 1,360,479 7,441,820 ### ### 0.4
2009-Nov-20 Fri 5.51 5.55 5.48 5.53 1,911,050 10,539,440 73.6 73.6 ###
2009-Nov-19 Thu 5.49 5.53 5.48 5.51 4,891,678 26,928,687 ### ### ###
2009-Nov-18 Wed 5.5 5.54 5.48 5.53 3,154,344 ### ### ### ###
2009-Nov-17 Tue 5.48 5.49 5.43 5.48 79.8 79.8 ###
2009-Nov-16 Mon 5.45 5.47 5.43 5.45 ### ### ###
2009-Nov-13 Fri ### 5.45 ### ### 6,027,858 ### ### ### 0.0
2009-Nov-12 Thu 5.27 ### 5.24 5.26 3,521,682 ### ### ### 0.4
2009-Nov-11 Wed 5.28 ### 5.25 5.25 4,918,488 ### 32.1 32.1 0.4
2009-Nov-10 Tue ### ### 5.25 ### 70.3 70.3 0.0
2009-Nov-09 Mon 5.2 ### ### ### 81.4 81.4 0.0
2009-Nov-06 Fri 5.55 ### 5.48 5.55 63.1 63.1 ###
2009-Nov-05 Thu 5.41 5.45 ### 5.4 2,236,682 6,094,958 ### ### 0.4
2009-Nov-04 Wed 5.42 5.45 ### 5.4 2,763,680 7,531,028 35.8 35.8 0.4
2009-Nov-03 Tue 5.48 5.49 5.45 5.46 34.7 34.7 ###
2009-Nov-02 Mon 5.46 5.52 5.41 5.42 ### ### 0.4
2009-Oct-30 Fri 5.43 5.49 ### 5.45 ### ### ###
2009-Oct-29 Thu 5.43 5.48 5.4 5.45 ### ### ###
2009-Oct-28 Wed 5.41 5.5 5.29 5.49 6,648,626 ### ### ### 0.4
2009-Oct-27 Tue 5.43 5.52 5.43 5.48 4,447,929 ### ### ### ###
2009-Oct-26 Mon ### 5.46 ### 5.41 2,456,588 6,706,485 ### ### ###
2009-Oct-23 Fri ### 5.43 ### 5.41 2,741,221 ### ### ### ###
2009-Oct-22 Thu ### 5.41 ### ### 38.7 38.7 0.0
2009-Oct-21 Wed ### 5.42 5.27 5.4 ### ### 0.4
2009-Oct-20 Tue ### ### 5.26 ### ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 77.5 77.5 0.0
2009-Oct-16 Fri 5.26 ### 5.26 ### 3,601,376 ### ### ### 0.0
2009-Oct-15 Thu 5.21 5.24 ### 5.22 4,840,824 12,682,958 ### ### 0.4
2009-Oct-14 Wed 5.26 5.29 5.23 5.27 5,111,584 ### ### ### ###
2009-Oct-13 Tue 5.2 ### ### ### 7,368,150 0 84.0 84.0 0.0
2009-Oct-12 Mon ### ### ### ### 78.7 78.7 0.0
2009-Oct-09 Fri ### ### ### 5 ### ### 0.4
2009-Oct-07 Wed ### ### ### 5 3,693,950 0 69.0 69.0 0.4
2009-Oct-06 Tue ### ### ### ### 3,827,843 0 76.1 76.1 0.0
2009-Oct-05 Mon ### ### ### ### 1,231,883 0 ### ### 0.0
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 38.6 38.6 0.0
2009-Sep-30 Wed ### 5.23 ### ### 71.7 71.7 0.0
2009-Sep-29 Tue ### ### ### ### ### ### 0.0
2009-Sep-28 Mon ### ### ### ### 2,255,670 0 ### ### 0.0
2009-Sep-25 Fri 5.21 5.24 ### 5.23 2,333,140 6,112,826 ### ### ###
2009-Sep-24 Thu 5.21 5.25 5.21 5.25 75.7 75.7 0.4
2009-Sep-23 Wed 5.22 5.24 5.2 5.24 3,687,424 19,248,353 66.8 66.8 0.4
2009-Sep-22 Tue 5.27 ### 5.25 ### 75.6 75.6 0.0
2009-Sep-21 Mon 5.28 5.28 5.21 5.27 40.1 40.1 ###
2009-Sep-18 Fri 5.22 5.23 ### 5.2 31.7 31.7 ###
2009-Sep-17 Thu 5.25 5.27 5.22 5.24 ### ### 0.4
2009-Sep-16 Wed ### ### 5.29 ### 1,854,582 ### ### ### 0.0
2009-Sep-15 Tue ### ### 5.28 ### 1,354,675 3,576,342 78.5 78.5 0.0
2009-Sep-14 Mon ### ### 5.25 ### ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 584,741 0 ### ### 0.0
2009-Sep-10 Thu ### ### ### ### ### ### 0.0
2009-Sep-09 Wed ### ### 5.26 ### 1,457,421 ### 76.0 76.0 0.0
2009-Sep-08 Tue ### 5.44 ### 5.41 1,520,842 ### ### ### ###
2009-Sep-07 Mon 5.4 5.42 5.27 5.4 ### ### 0.4
2009-Sep-04 Fri 5.43 5.49 5.4 5.4 ### ### 0.4
2009-Sep-03 Thu 5.41 5.49 5.41 5.47 ### ### ###
2009-Sep-02 Wed 5.45 5.55 5.45 5.49 2,538,522 13,961,871 72.6 72.6 0.4
2009-Sep-01 Tue 5.41 5.47 ### 5.41 1,270,227 3,474,070 ### ### ###
2009-Aug-31 Mon 5.53 5.55 5.44 5.44 520,055 ### ### ### 0.4
2009-Aug-28 Fri 5.52 5.52 5.41 5.48 844,145 4,613,252 26.0 26.0 ###
2009-Aug-27 Thu 5.49 5.56 5.46 5.47 35.2 35.2 ###
2009-Aug-26 Wed 5.47 5.58 5.47 5.57 1,093,854 6,043,543 73.4 73.4 0.4
2009-Aug-25 Tue 5.48 5.48 ### 5.44 ### ### 0.4
2009-Aug-24 Mon 5.46 5.5 ### 5.45 ### ### ###
2009-Aug-21 Fri 5.4 5.44 ### ### 1,025,873 2,790,374 ### ### 0.0
2009-Aug-20 Thu 5.52 5.52 5.41 5.43 886,986 4,847,378 ### ### 0.4
2009-Aug-19 Wed 5.48 5.48 ### ### 26.4 26.4 0.0
2009-Aug-18 Tue 5.52 5.55 ### 5.42 ### ### 0.4
2009-Aug-17 Mon 5.48 ### 5.48 5.56 1,904,085 ### ### ### 0.4
2009-Aug-14 Fri 5.45 5.5 5.42 5.46 2,559,884 ### ### ### ###
2009-Aug-13 Thu 5.47 5.56 5.47 5.53 65.5 65.5 ###
2009-Aug-12 Wed 5.46 5.55 5.45 5.51 ### ### ###
2009-Aug-11 Tue ### 5.46 ### 5.44 1,329,770 3,630,272 ### ### 0.4
2009-Aug-10 Mon 5.43 5.5 ### ### 2,084,376 ### 33.0 33.0 0.0
2009-Aug-07 Fri ### ### ### 5.25 ### ### 0.4
2009-Aug-06 Thu ### ### ### ### 1,599,946 0 69.8 69.8 0.0
2009-Aug-05 Wed ### ### ### ### ### ### 0.0
2009-Aug-04 Tue ### ### ### ### 78.8 78.8 0.0
2009-Aug-03 Mon ### ### 4.88 ### 1,471,578 3,590,650 66.6 66.6 0.0
2009-Jul-31 Fri ### ### 4.86 ### 69.4 69.4 0.0
2009-Jul-30 Thu ### ### ### ### 66.1 66.1 0.0
2009-Jul-29 Wed ### ### 4.86 4.87 381,584 927,249 ### ### 0.3
2009-Jul-28 Tue ### ### 4.88 4.88 1,065,875 ### ### ### 0.3
2009-Jul-27 Mon ### ### 4.87 ### ### ### 0.0
2009-Jul-24 Fri 4.85 4.87 4.82 4.83 ### ### 0.3
2009-Jul-23 Thu 4.86 ### 4.82 4.84 ### ### 0.3
2009-Jul-22 Wed ### ### 4.86 ### 1,266,647 3,077,952 72.1 72.1 0.0
2009-Jul-21 Tue 4.82 4.87 4.76 4.85 2,983,743 14,366,722 74.5 74.5 ###
2009-Jul-20 Mon ### ### ### ### 29.1 29.1 0.0
2009-Jul-17 Fri ### ### ### 5 649,845 0 ### ### 0.4
2009-Jul-16 Thu ### ### ### ### 72.0 72.0 0.0
2009-Jul-15 Wed ### ### ### 5 949,451 0 ### ### 0.4
2009-Jul-14 Tue ### ### ### 5 16.6 16.6 0.4
2009-Jul-13 Mon ### 5.26 ### ### 2,132,749 5,609,129 39.9 39.9 0.0
2009-Jul-10 Fri ### ### ### 5.2 1,927,628 0 79.7 79.7 ###
2009-Jul-09 Thu ### ### ### ### 68.8 68.8 0.0
2009-Jul-08 Wed ### ### ### ### 889,527 0 ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 841,241 0 ### ### 0.0
2009-Jul-06 Mon ### ### ### ### ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 756,341 0 77.0 77.0 0.0
2009-Jul-02 Thu ### 5 ### ### ### ### 0.0
2009-Jul-01 Wed ### ### ### 5 27.0 27.0 0.4
2009-Jun-30 Tue ### ### ### ### 1,310,321 0 ### ### 0.0
2009-Jun-29 Mon ### ### ### ### ### ### 0.0
2009-Jun-26 Fri ### ### ### ### 646,786 0 82.1 82.1 0.0
2009-Jun-25 Thu 4.87 ### 4.87 ### 399,883 ### ### ### 0.0
2009-Jun-24 Wed 4.8 ### 4.8 ### 721,127 ### 82.9 82.9 0.0
2009-Jun-23 Tue ### ### 4.84 ### 1,056,987 ### ### ### 0.0
2009-Jun-22 Mon ### ### ### ### 533,456 0 ### ### 0.0
2009-Jun-19 Fri ### ### 4.88 ### 566,157 1,381,423 37.2 37.2 0.0
2009-Jun-18 Thu ### ### 4.87 ### 75.4 75.4 0.0
2009-Jun-17 Wed ### ### 4.73 4.81 26.6 26.6 ###
2009-Jun-16 Tue ### ### ### ### 404,540 0 ### ### 0.0
2009-Jun-15 Mon ### ### ### ### ### ### 0.0
2009-Jun-12 Fri 4.84 4.89 4.81 4.87 ### ### 0.3
2009-Jun-11 Thu 4.83 4.88 4.8 4.85 68.3 68.3 ###
2009-Jun-10 Wed 4.87 4.88 4.81 4.86 1,508,641 ### ### ### 0.3
2009-Jun-09 Tue 4.83 4.88 4.77 4.83 1,021,949 ### ### ### 0.3
2009-Jun-05 Fri 4.8 4.82 ### 4.71 24.3 24.3 ###
2009-Jun-04 Thu 4.81 4.86 4.75 4.78 816,486 ### 35.5 35.5 ###
2009-Jun-03 Wed 4.74 4.77 ### 4.75 2,521,982 6,014,927 61.9 61.9 ###
2009-Jun-02 Tue 4.57 4.59 4.46 4.53 3,907,446 ### 28.7 28.7 ###
2009-Jun-01 Mon ### ### 4.48 4.53 2,584,880 ### 14.7 14.7 ###
2009-May-29 Fri ### 4.7 4.58 ### ### ### 0.0
2009-May-28 Thu ### 4.72 ### ### 1,160,455 2,738,673 ### ### 0.0
2009-May-27 Wed 4.73 4.74 ### 4.72 32.9 32.9 0.3
2009-May-26 Tue 4.81 4.89 4.77 4.84 934,141 ### 72.3 72.3 0.3
2009-May-25 Mon 4.78 4.82 4.76 4.79 870,979 4,171,989 ### ### 0.3
2009-May-22 Fri 4.81 4.87 4.78 4.83 ### ### 0.3
2009-May-21 Thu ### ### 4.88 ### 33.4 33.4 0.0
2009-May-20 Wed ### ### ### ### ### ### 0.0
2009-May-19 Tue ### ### ### ### 1,347,587 0 34.6 34.6 0.0
2009-May-18 Mon ### ### ### ### 80.4 80.4 0.0
2009-May-15 Fri ### ### ### ### 24.8 24.8 0.0
2009-May-14 Thu ### ### ### ### 83.4 83.4 0.0
2009-May-13 Wed ### 5.21 ### ### 71.4 71.4 0.0
2009-May-12 Tue ### 5.23 ### ### ### ### 0.0
2009-May-11 Mon ### ### ### 5.2 4,626,372 0 ### ### ###
2009-May-08 Fri 5.47 5.55 5.41 5.44 25.7 25.7 0.4
2009-May-07 Thu ### 5.22 ### 5.22 3,192,988 ### 71.0 71.0 0.4
2009-May-06 Wed 5.2 ### 5.2 ### 1,819,452 4,730,575 84.8 84.8 0.0
2009-May-05 Tue 5.2 5.24 ### ### 31.9 31.9 0.0
2009-May-04 Mon 5.22 5.29 5.2 5.23 2,267,221 11,891,574 60.7 60.7 ###
2009-May-01 Fri 5.28 ### 5.24 ### 77.5 77.5 0.0
2009-Apr-30 Thu ### 5.43 5.29 5.4 68.5 68.5 0.4
2009-Apr-29 Wed 5.22 ### 5.22 ### 81.8 81.8 0.0
2009-Apr-28 Tue 5.25 ### 5.25 ### 396,341 ### 74.2 74.2 0.0
2009-Apr-27 Mon ### ### 5.2 5.25 365,079 ### 33.3 33.3 0.4
2009-Apr-24 Fri 5.24 ### ### 5.2 ### ### ###
2009-Apr-23 Thu ### ### 5.27 ### 313,555 ### 74.6 74.6 0.0
2009-Apr-22 Wed ### ### 5.26 5.28 3,162,057 ### ### ### 0.4
2009-Apr-21 Tue 5.29 5.46 5.29 5.41 84.2 84.2 ###
2009-Apr-20 Mon 5.27 ### 5.25 ### 585,575 ### ### ### 0.0
2009-Apr-17 Fri 5.2 5.25 ### 5.23 ### ### ###
2009-Apr-16 Thu ### ### ### ### ### ### 0.0
2009-Apr-15 Wed 5 5.26 ### 5.21 ### ### 0.4
2009-Apr-14 Tue ### ### ### ### 1,305,220 0 ### ### 0.0
2009-Apr-09 Thu ### ### ### ### 1,490,650 0 ### ### 0.0
2009-Apr-08 Wed ### ### 4.83 ### 2,226,124 5,376,089 79.6 79.6 0.0
2009-Apr-07 Tue ### ### ### ### 1,770,246 0 82.1 82.1 0.0
2009-Apr-06 Mon 4.87 ### 4.86 ### 70.0 70.0 0.0
2009-Apr-03 Fri ### ### 4.82 4.86 ### ### 0.3
2009-Apr-02 Thu ### ### 4.87 ### 1,405,649 3,422,755 60.5 60.5 0.0
2009-Apr-01 Wed ### ### ### ### 2,496,558 0 23.3 23.3 0.0
2009-Mar-31 Tue 5.2 ### ### ### 4,159,079 0 75.0 75.0 0.0
2009-Mar-30 Mon ### 5.21 ### ### 1,901,683 4,953,884 ### ### 0.0
2009-Mar-27 Fri ### ### 5 ### 72.1 72.1 0.0
2009-Mar-26 Thu 4.74 4.81 4.74 4.77 4,839,340 23,107,848 ### ### ###
2009-Mar-25 Wed 4.57 4.75 4.57 4.71 2,079,426 9,690,125 ### ### ###
2009-Mar-24 Tue 4.8 4.8 4.58 ### 17.4 17.4 0.0
2009-Mar-23 Mon 4.75 4.86 ### 4.86 2,369,357 ### 74.9 74.9 0.3
2009-Mar-20 Fri 4.86 ### 4.76 4.76 24.0 24.0 ###
2009-Mar-19 Thu ### ### ### ### ### ### 0.0
2009-Mar-18 Wed ### 5.2 ### ### ### ### 0.0
2009-Mar-17 Tue ### ### 5.49 5.5 ### ### 0.4
2009-Mar-16 Mon 5.45 5.57 5.43 5.57 1,933,352 ### ### ### 0.4
2009-Mar-13 Fri 5.47 ### 5.43 5.58 854,147 ### ### ### 0.4
2009-Mar-12 Thu ### ### 5.25 5.29 1,435,681 ### 26.8 26.8 0.4
2009-Mar-11 Wed 5.45 5.46 ### 5.43 2,721,527 ### 30.8 30.8 0.4
2009-Mar-10 Tue 5.4 5.53 ### 5.45 2,742,181 ### ### ### ###
2009-Mar-09 Mon 5.41 ### 5.4 ### ### ### 0.0
2009-Mar-06 Fri 5.5 5.51 5.42 5.43 ### ### 0.4
2009-Mar-05 Thu 5.55 5.75 5.55 ### 79.7 79.7 0.0
2009-Mar-04 Wed 5.47 5.59 5.46 5.57 ### ### 0.4
2009-Mar-03 Tue 5.42 ### ### 5.47 1,222,452 0 77.0 77.0 ###
2009-Mar-02 Mon 5.8 5.82 5.59 ### ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 1,068,473 0 27.6 27.6 0.0
2009-Feb-26 Thu 6.22 ### ### 6.23 1,187,387 0 75.0 75.0 0.4
2009-Feb-25 Wed 6.22 6.29 ### 6.25 78.9 78.9 ###
2009-Feb-24 Tue ### ### 6.22 6.25 ### ### ###
2009-Feb-23 Mon ### ### 6.26 6.27 ### ### 0.4
2009-Feb-20 Fri ### 6.49 ### 6.45 714,470 2,318,455 86.7 86.7 ###
2009-Feb-19 Thu 6.42 6.46 ### ### 859,222 2,775,287 23.4 23.4 0.0
2009-Feb-18 Wed 6.48 6.58 6.48 6.52 ### ### 0.5
2009-Feb-17 Tue 6.45 6.52 6.42 6.45 517,720 3,349,648 79.0 79.0 ###
2009-Feb-16 Mon 6.51 6.53 ### 6.4 24.8 24.8 0.5
2009-Feb-13 Fri 6.48 6.58 6.46 6.54 66.9 66.9 0.5
2009-Feb-12 Thu ### 6.48 ### 6.46 414,257 ### 72.4 72.4 ###
2009-Feb-11 Wed 6.25 ### 6.22 ### 3,683,425 11,455,451 74.2 74.2 0.0
2009-Feb-10 Tue ### ### ### ### ### ### 0.0
2009-Feb-09 Mon ### ### ### ### 1,371,487 0 31.0 31.0 0.0
2009-Feb-06 Fri ### ### ### ### 1,994,551 0 71.2 71.2 0.0
2009-Feb-05 Thu 6.26 ### ### ### 1,911,375 0 ### ### 0.0
2009-Feb-04 Wed 6.22 6.22 ### ### ### ### 0.0
2009-Feb-03 Tue 6.22 6.45 6.22 6.29 1,143,981 ### 79.7 79.7 ###
2009-Feb-02 Mon ### 6.26 ### 6.21 ### ### ###
2009-Jan-30 Fri ### 6.26 ### 6.2 ### ### 0.4
2009-Jan-29 Thu ### ### ### ### ### ### 0.0
2009-Jan-28 Wed ### 6.25 ### ### ### ### 0.0
2009-Jan-27 Tue ### ### ### 6 1,913,143 0 ### ### 0.4
2009-Jan-23 Fri ### ### ### ### 2,205,780 0 ### ### 0.0
2009-Jan-22 Thu 5.82 ### 5.82 5.86 79.2 79.2 0.4
2009-Jan-21 Wed 5.82 5.88 5.77 5.8 34.7 34.7 0.4
2009-Jan-20 Tue 5.85 5.87 5.74 5.76 36.6 36.6 ###
2009-Jan-19 Mon 5.75 5.88 5.71 5.84 503,982 2,920,575 83.5 83.5 0.4
2009-Jan-16 Fri ### 5.72 5.57 ### 976,724 ### ### ### 0.0
2009-Jan-15 Thu 5.74 5.75 ### ### ### ### 0.0
2009-Jan-14 Wed ### 5.74 ### 5.7 ### ### 0.4
2009-Jan-13 Tue ### 5.4 5.29 ### 1,141,427 6,100,927 27.9 27.9 0.0
2009-Jan-12 Mon ### ### ### ### ### ### 0.0
2009-Jan-09 Fri 5.24 ### ### ### 17.6 17.6 0.0
2009-Jan-08 Thu ### 5.29 ### 5.21 ### ### 0.4
2009-Jan-07 Wed ### ### ### ### ### ### 0.0
2009-Jan-06 Tue ### 5.41 5.28 ### 408,746 2,184,747 ### ### 0.0
2009-Jan-05 Mon ### ### 5.25 5.27 374,947 ### 28.1 28.1 ###
2009-Jan-02 Fri 5.25 5.4 5.25 ### ### ### 0.0
2008-Dec-31 Wed ### 5.4 ### ### 276,888 ### 80.6 80.6 0.0
2008-Dec-30 Tue 5.2 ### ### 5.2 61.2 61.2 ###
2008-Dec-29 Mon ### ### ### 5.25 272,621 0 ### ### 0.4
2008-Dec-24 Wed ### 5.42 5.24 5.27 16.9 16.9 ###
2008-Dec-23 Tue 5.25 ### ### 5.22 32.7 32.7 0.4
2008-Dec-22 Mon ### 5.29 ### 5.23 226,170 ### 85.4 85.4 ###
2008-Dec-19 Fri 5 5.23 5 5.22 ### ### 0.4
2008-Dec-18 Thu ### 5.22 ### 5.22 2,998,152 7,825,176 76.7 76.7 0.4
2008-Dec-17 Wed ### 5.41 5.27 5.28 ### ### 0.4
2008-Dec-16 Tue 5.27 ### 5.2 5.22 893,280 2,322,528 ### ### 0.4
2008-Dec-15 Mon 5.59 ### 5.44 5.51 22.6 22.6 ###
2008-Dec-12 Fri 5.25 5.46 ### 5.41 86.6 86.6 ###
2008-Dec-11 Thu ### 5.55 5.25 5.42 ### ### 0.4
2008-Dec-10 Wed 5.55 ### 5.44 5.52 24.3 24.3 0.4
2008-Dec-09 Tue 5.54 5.54 ### 5.52 1,183,651 ### ### ### 0.4
2008-Dec-08 Mon ### 5.75 5.54 ### 1,242,724 7,015,176 ### ### 0.0
2008-Dec-05 Fri ### ### ### ### ### ### 0.0
2008-Dec-04 Thu 5.51 ### 5.51 5.58 1,165,075 3,209,781 84.6 84.6 0.4
2008-Dec-03 Wed 5.25 ### 5.21 5.29 1,631,022 ### ### ### 0.4
2008-Dec-02 Tue 5.44 5.44 ### 5.27 960,380 ### ### ### ###
2008-Dec-01 Mon 5.5 5.52 ### 5.42 29.6 29.6 0.4
2008-Nov-28 Fri ### 5.5 ### ### ### ### 0.0
2008-Nov-27 Thu ### ### 5.26 5.29 1,843,174 4,847,547 32.9 32.9 0.4
2008-Nov-26 Wed ### ### ### ### 1,819,071 0 24.9 24.9 0.0
2008-Nov-25 Tue ### 5.4 5.28 ### 817,050 4,363,047 ### ### 0.0
2008-Nov-24 Mon ### 5.25 ### ### 79.0 79.0 0.0
2008-Nov-21 Fri ### 5.29 4.8 ### 2,155,150 ### 24.7 24.7 0.0
2008-Nov-20 Thu 5.28 5.43 5.22 5.26 2,343,889 ### 43.5 43.5 0.4
2008-Nov-19 Wed 5.5 5.5 ### 5.45 1,591,687 ### 46.4 46.4 ###
2008-Nov-18 Tue ### ### ### ### 47.5 47.5 0.0
2008-Nov-17 Mon ### ### 5.21 ### 589,672 ### ### ### 0.0
2008-Nov-14 Fri 5.45 5.59 5.41 5.49 ### ### 0.4
2008-Nov-13 Thu 5.2 5.45 5.2 5.28 1,222,029 ### ### ### 0.4
2008-Nov-12 Wed 5.2 5.48 5.2 ### 1,116,157 5,960,278 ### ### 0.0
2008-Nov-11 Tue ### 5.44 5.25 ### 1,179,748 6,305,753 87.1 87.1 0.0
2008-Nov-10 Mon ### 5.59 5.27 ### 1,259,283 ### ### ### 0.0
2008-Nov-07 Fri 5.2 5.2 4.79 ### 27.0 27.0 0.0
2008-Nov-06 Thu ### ### ### 5.27 41.7 41.7 ###
2008-Nov-05 Wed ### ### ### ### 646,052 0 ### ### 0.0
2008-Nov-04 Tue ### ### ### ### 430,322 0 ### ### 0.0
2008-Nov-03 Mon 5.2 5.24 ### 5.2 58.8 58.8 ###
2008-Oct-31 Fri 4.87 ### 4.87 ### 1,481,328 ### 70.0 70.0 0.0
2008-Oct-30 Thu 5.2 5.2 4.78 4.78 7.0 7.0 ###
2008-Oct-29 Wed 4.79 4.89 4.71 4.78 1,141,052 5,477,049 ### ### ###
2008-Oct-28 Tue ### ### 4.75 4.85 899,856 2,137,158 ### ### ###
2008-Oct-27 Mon ### ### ### ### 712,046 0 ### ### 0.0
2008-Oct-24 Fri ### ### 4.88 ### 1,079,688 ### 41.7 41.7 0.0
2008-Oct-23 Thu 5.22 5.42 ### 5.23 ### ### ###
2008-Oct-22 Wed ### ### ### ### 88.2 88.2 0.0
2008-Oct-21 Tue ### ### ### ### 915,458 0 70.9 70.9 0.0
2008-Oct-20 Mon ### ### ### ### 79.6 79.6 0.0
2008-Oct-17 Fri ### ### 4.8 ### 1,653,171 ### ### ### 0.0
2008-Oct-16 Thu 5.25 ### ### ### 3,852,573 0 ### ### 0.0
2008-Oct-15 Wed ### ### ### ### 74.6 74.6 0.0
2008-Oct-14 Tue 5.4 5.4 ### 5.22 ### ### 0.4
2008-Oct-13 Mon ### ### ### 5.2 1,568,070 0 24.2 24.2 ###
2008-Oct-10 Fri ### 5.25 ### ### 86.0 86.0 0.0
2008-Oct-09 Thu 5.56 ### 5.45 5.52 44.8 44.8 0.4
2008-Oct-08 Wed 5.43 5.45 ### ### 40.6 40.6 0.0
2008-Oct-07 Tue 5.54 ### ### 5.45 27.7 27.7 ###
2008-Oct-06 Mon 5.41 5.55 5.41 5.5 1,666,048 9,129,943 ### ### 0.4
2008-Oct-03 Fri 5.53 5.57 ### 5.4 22.8 22.8 0.4
2008-Oct-02 Thu 5.49 5.49 ### ### 237,878 652,975 29.1 29.1 0.0
2008-Oct-01 Wed ### ### 5.42 5.48 ### ### ###
2008-Sep-30 Tue 5.23 ### ### 5.4 1,575,179 0 73.1 73.1 0.4
2008-Sep-29 Mon ### ### ### 5.25 2,170,146 0 43.5 43.5 0.4
2008-Sep-26 Fri ### ### 5.28 ### 1,956,155 5,164,249 ### ### 0.0
2008-Sep-25 Thu ### 5.43 ### ### ### ### 0.0
2008-Sep-24 Wed 5.49 5.54 5.29 ### ### ### 0.0
2008-Sep-23 Tue ### 5.41 5.25 5.4 76.5 76.5 0.4
2008-Sep-22 Mon ### 5.75 5.49 5.56 1,594,629 ### ### ### 0.4
2008-Sep-19 Fri ### 5.75 5.51 ### 26.4 26.4 0.0
2008-Sep-18 Thu 5.8 5.81 ### ### 32.6 32.6 0.0
2008-Sep-17 Wed ### ### 5.84 5.89 2,144,528 6,262,021 ### ### ###
2008-Sep-16 Tue 5.89 ### 5.82 5.85 3,573,722 ### 35.6 35.6 0.4
2008-Sep-15 Mon 5.76 5.8 ### 5.72 46.6 46.6 0.4
2008-Sep-12 Fri 5.89 ### 5.85 5.87 3,210,379 9,390,358 ### ### ###
2008-Sep-11 Thu 5.72 5.74 ### ### 41.1 41.1 0.0
2008-Sep-10 Wed ### 5.76 5.59 ### 1,851,374 10,506,547 ### ### 0.0
2008-Sep-09 Tue 5.57 ### 5.57 ### ### ### 0.0
2008-Sep-08 Mon 5.4 5.52 ### 5.5 74.7 74.7 0.4
2008-Sep-05 Fri 5.45 5.54 ### 5.41 27.7 27.7 ###
2008-Sep-04 Thu 5.49 5.49 5.4 5.42 1,648,724 ### ### ### 0.4
2008-Sep-03 Wed 5.52 5.58 5.5 5.53 4,411,377 24,439,028 75.8 75.8 ###
2008-Sep-02 Tue ### ### 5.29 ### 3,038,975 8,038,088 ### ### 0.0
2008-Sep-01 Mon 5.4 5.42 5.22 5.29 1,846,327 9,822,459 17.5 17.5 0.4
2008-Aug-29 Fri ### 5.44 ### ### 1,368,480 ### ### ### 0.0
2008-Aug-28 Thu 5.49 5.54 5.28 ### 1,405,877 ### 14.6 14.6 0.0
2008-Aug-27 Wed ### 5.4 ### ### 2,026,158 5,470,626 71.1 71.1 0.0
2008-Aug-26 Tue 5.23 5.27 5.2 5.22 2,342,229 ### 25.4 25.4 0.4
2008-Aug-25 Mon 5.23 5.28 ### ### 22.3 22.3 0.0
2008-Aug-22 Fri ### ### ### ### 858,629 0 ### ### 0.0
2008-Aug-21 Thu ### ### ### 5 1,164,150 0 36.9 36.9 0.4
2008-Aug-20 Wed 5 ### 5 ### 74.7 74.7 0.0
2008-Aug-19 Tue ### ### ### ### 88.5 88.5 0.0
2008-Aug-18 Mon ### ### ### ### ### ### 0.0
2008-Aug-15 Fri ### ### ### ### 4,301,280 0 ### ### 0.0
2008-Aug-14 Thu ### ### ### ### ### ### 0.0
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue ### ### 5 ### 76.8 76.8 0.0
2008-Aug-11 Mon ### ### 4.86 4.89 3,330,883 8,094,045 22.1 22.1 ###
2008-Aug-08 Fri ### ### 4.85 ### ### ### 0.0
2008-Aug-07 Thu 4.71 4.83 ### 4.74 ### ### 0.3
2008-Aug-06 Wed 4.28 ### 4.27 ### 3,282,628 ### 95.1 95.1 0.0
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon ### ### ### 4 899,774 0 ### ### 0.3
2008-Aug-01 Fri ### ### ### ### ### ### 0.0
2008-Jul-31 Thu ### ### ### ### 1,505,321 0 ### ### 0.0
2008-Jul-30 Wed 4 ### ### ### ### ### 0.0
2008-Jul-29 Tue ### ### 3.82 3.85 1,617,254 3,088,955 ### ### 0.3
2008-Jul-28 Mon 3.85 ### 3.85 ### ### ### 0.0
2008-Jul-25 Fri ### ### 3.88 ### 76.6 76.6 0.0
2008-Jul-24 Thu 3.86 ### 3.86 ### 1,658,476 3,200,858 ### ### 0.0
2008-Jul-23 Wed 3.75 3.78 ### 3.71 1,135,576 ### ### ### ###
2008-Jul-22 Tue 3.78 3.81 3.7 3.72 ### ### 0.3
2008-Jul-21 Mon 3.75 3.78 3.71 3.74 2,032,444 ### ### ### 0.3
2008-Jul-18 Fri ### 3.7 3.59 ### 2,463,273 ### 37.1 37.1 0.0
2008-Jul-17 Thu 3.58 ### 3.58 3.59 2,719,373 4,867,677 70.5 70.5 ###
2008-Jul-16 Wed 3.58 ### 3.55 ### 3,682,357 6,536,183 72.1 72.1 0.0
2008-Jul-15 Tue 3.7 3.72 3.56 ### 32.2 32.2 0.0
2008-Jul-14 Mon ### ### 3.79 3.86 2,330,723 4,416,720 25.5 25.5 0.3
2008-Jul-11 Fri ### ### 3.89 ### 965,284 1,877,477 65.3 65.3 0.0
2008-Jul-10 Thu ### 4 ### ### 83.3 83.3 0.0
2008-Jul-09 Wed ### ### ### ### ### ### 0.0
2008-Jul-08 Tue 4 4 ### ### 35.8 35.8 0.0
2008-Jul-07 Mon ### ### ### ### 1,600,242 0 75.4 75.4 0.0
2008-Jul-04 Fri ### ### 3.87 ### 22.6 22.6 0.0
2008-Jul-03 Thu ### ### ### ### 46.5 46.5 0.0
2008-Jul-02 Wed ### ### 3.86 ### 3,521,544 6,796,579 ### ### 0.0
2008-Jul-01 Tue ### 4.25 3.85 3.88 ### ### 0.3
2008-Jun-30 Mon ### ### ### ### ### ### 0.0
2008-Jun-27 Fri 3.56 ### 3.53 ### 2,224,879 ### ### ### 0.0
2008-Jun-26 Thu ### ### 3.56 ### 2,963,321 ### ### ### 0.0
2008-Jun-25 Wed 3.56 3.57 3.43 3.51 3,355,221 11,743,273 32.5 32.5 ###
2008-Jun-24 Tue 3.59 ### 3.55 3.57 ### ### 0.3
2008-Jun-23 Mon ### ### ### ### 76.3 76.3 0.0
2008-Jun-20 Fri 3.75 3.78 3.7 3.72 36.3 36.3 0.3
2008-Jun-19 Thu 3.7 3.72 ### 3.7 6,502,589 ### 72.2 72.2 0.3
2008-Jun-18 Wed 3.8 3.85 3.73 3.83 3,746,280 ### 71.4 71.4 ###
2008-Jun-17 Tue ### ### 3.88 ### 3,476,582 ### 24.2 24.2 0.0
2008-Jun-16 Mon ### ### ### ### 38.8 38.8 0.0
2008-Jun-13 Fri ### ### ### ### 1,615,242 0 ### ### 0.0
2008-Jun-12 Thu ### ### ### ### 2,022,826 0 ### ### 0.0
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue ### ### ### ### 2,074,346 0 45.6 45.6 0.0
2008-Jun-06 Fri 4.2 4.2 ### ### 1,952,679 4,100,625 ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 3,897,943 0 ### ### 0.0
2008-Jun-04 Wed ### ### ### 4 4,810,056 0 ### ### 0.3
2008-Jun-03 Tue ### ### ### ### 3,134,846 0 39.1 39.1 0.0
2008-Jun-02 Mon ### ### 4 ### ### ### 0.0
2008-May-30 Fri ### ### ### ### 2,703,924 0 ### ### 0.0
2008-May-29 Thu ### ### ### ### ### ### 0.0
2008-May-28 Wed ### ### ### ### 41.2 41.2 0.0
2008-May-27 Tue ### ### ### ### 37.1 37.1 0.0
2008-May-26 Mon ### 4.23 ### ### 3,167,944 ### ### ### 0.0
2008-May-23 Fri ### ### ### ### 37.8 37.8 0.0
2008-May-22 Thu ### 4.2 ### ### ### ### 0.0
2008-May-21 Wed 4.27 4.29 4.22 4.27 738,485 3,142,253 67.7 67.7 ###
2008-May-20 Tue ### ### 4.27 4.29 614,648 1,312,273 41.0 41.0 ###
2008-May-19 Mon ### ### 4.25 4.28 33.4 33.4 0.3
2008-May-16 Fri ### ### 4.26 ### 1,061,689 ### ### ### 0.0
2008-May-15 Thu ### 4.4 4.27 ### 28.5 28.5 0.0
2008-May-14 Wed ### 4.43 ### ### 72.9 72.9 0.0
2008-May-13 Tue ### ### 4.22 4.25 1,021,488 ### 24.7 24.7 ###
2008-May-12 Mon 4.27 ### 4.22 4.27 68.4 68.4 ###
2008-May-09 Fri 4.21 4.27 ### 4.21 1,421,555 ### 64.2 64.2 ###
2008-May-08 Thu 4.25 ### 4.2 4.24 28.1 28.1 0.3
2008-May-07 Wed 4.26 4.26 4.2 4.23 837,386 3,542,142 ### ### 0.3
2008-May-06 Tue 4.25 4.25 ### 4.23 2,132,389 4,531,326 30.9 30.9 0.3
2008-May-05 Mon 4.45 4.45 ### 4.41 1,286,986 2,863,543 ### ### ###
2008-May-02 Fri 4.55 ### 4.52 4.53 29.8 29.8 ###
2008-May-01 Thu 4.54 4.54 4.46 4.5 26.8 26.8 ###
2008-Apr-30 Wed ### ### 4.54 4.59 4,090,084 ### 27.1 27.1 0.3
2008-Apr-29 Tue ### 4.7 4.51 4.55 2,127,985 9,799,370 ### ### 0.3
2008-Apr-28 Mon 4.56 4.59 4.46 4.48 805,681 ### ### ### ###
2008-Apr-24 Thu 4.4 4.47 ### 4.42 72.6 72.6 0.3
2008-Apr-23 Wed 4.47 4.5 4.44 4.46 435,978 1,948,821 30.7 30.7 0.3
2008-Apr-22 Tue 4.51 4.52 4.45 4.48 35.9 35.9 ###
2008-Apr-21 Mon 4.56 4.56 4.48 4.5 24.6 24.6 ###
2008-Apr-18 Fri 4.55 4.58 4.47 4.49 1,157,947 ### 25.9 25.9 ###
2008-Apr-17 Thu ### ### 4.5 4.51 532,049 ### 21.0 21.0 0.3
2008-Apr-16 Wed 4.59 ### 4.49 4.54 ### ### 0.3
2008-Apr-15 Tue 4.48 4.52 4.47 4.5 67.9 67.9 ###
2008-Apr-14 Mon 4.54 4.54 4.4 4.52 917,074 4,099,320 ### ### 0.3
2008-Apr-11 Fri ### ### 4.53 ### ### ### 0.0
2008-Apr-10 Thu 4.77 4.78 ### 4.73 1,018,041 ### 37.2 37.2 0.3
2008-Apr-09 Wed 4.87 4.87 4.82 4.82 34.1 34.1 0.3
2008-Apr-08 Tue 4.89 ### 4.87 4.89 2,005,057 ### ### ### ###
2008-Apr-07 Mon 4.83 ### 4.82 ### ### ### 0.0
2008-Apr-04 Fri ### ### ### ### 61.9 61.9 0.0
2008-Apr-03 Thu 4.83 ### 4.8 4.86 ### ### 0.3
2008-Apr-02 Wed 4.78 4.82 4.72 4.74 864,529 ### ### ### 0.3
2008-Apr-01 Tue ### 4.7 ### ### 1,499,855 3,524,659 ### ### 0.0
2008-Mar-31 Mon 4.55 4.58 4.49 4.52 29.6 29.6 0.3
2008-Mar-28 Fri 4.48 ### 4.47 4.57 ### ### ###
2008-Mar-27 Thu 4.47 4.54 4.4 4.44 ### ### 0.3
2008-Mar-26 Wed ### ### 4.5 4.51 2,977,140 ### ### ### 0.3
2008-Mar-25 Tue ### ### 4.48 4.54 ### ### 0.3
2008-Mar-20 Thu 4.48 4.58 4.48 4.5 2,711,684 12,283,928 75.1 75.1 ###
2008-Mar-19 Wed 4.52 ### 4.47 4.58 76.1 76.1 0.3
2008-Mar-18 Tue 4.29 ### 4.23 4.27 1,070,978 ### ### ### ###
2008-Mar-17 Mon 4.56 4.57 ### ### 1,840,654 ### 18.9 18.9 0.0
2008-Mar-14 Fri 4.41 4.58 4.4 4.5 ### ### ###
2008-Mar-13 Thu ### 4.47 ### 4.41 1,764,555 3,943,780 88.4 88.4 ###
2008-Mar-12 Wed 4.29 4.46 4.28 4.4 84.4 84.4 0.3
2008-Mar-11 Tue ### ### ### 4.24 1,890,351 0 ### ### 0.3
2008-Mar-10 Mon 4.25 ### 4.21 ### 1,962,122 ### 82.9 82.9 0.0
2008-Mar-07 Fri ### ### ### 4.29 39.8 39.8 ###
2008-Mar-06 Thu 4.28 ### 4.26 ### ### ### 0.0
2008-Mar-05 Wed ### 4.4 4.29 ### 1,224,955 5,322,429 39.6 39.6 0.0
2008-Mar-04 Tue ### 4.49 ### 4.41 79.4 79.4 ###
2008-Mar-03 Mon ### ### ### ### 44.5 44.5 0.0
2008-Feb-29 Fri ### 4.41 ### ### ### ### 0.0
2008-Feb-28 Thu 4.5 4.52 ### 4.5 70.8 70.8 ###
2008-Feb-27 Wed 4.41 4.58 4.41 4.52 2,134,341 ### 81.2 81.2 0.3
2008-Feb-26 Tue ### 4.47 ### 4.47 2,100,570 4,694,773 ### ### ###
2008-Feb-25 Mon 4.45 4.46 ### 4.4 1,772,353 3,952,347 30.8 30.8 0.3
2008-Feb-22 Fri 4.45 4.46 ### ### ### ### 0.0
2008-Feb-21 Thu 4.52 4.57 4.44 4.51 35.9 35.9 0.3
2008-Feb-20 Wed 4.53 4.57 4.44 4.47 33.2 33.2 ###
2008-Feb-19 Tue ### ### 4.45 4.51 ### ### 0.3
2008-Feb-18 Mon ### 4.7 4.55 4.55 2,218,952 10,262,653 ### ### 0.3
2008-Feb-15 Fri ### ### ### ### 2,080,778 0 ### ### 0.0
2008-Feb-14 Thu 4.75 4.8 ### 4.78 2,207,129 ### 69.8 69.8 ###
2008-Feb-13 Wed ### 4.74 ### 4.71 80.2 80.2 ###
2008-Feb-12 Tue ### ### 4.53 ### 2,920,046 ### ### ### 0.0
2008-Feb-11 Mon 4.83 4.88 4.71 4.75 37.5 37.5 ###
2008-Feb-08 Fri 4.7 4.77 ### ### 25.1 25.1 0.0
2008-Feb-07 Thu ### ### ### ### 2,233,853 0 38.1 38.1 0.0
2008-Feb-06 Wed ### ### 4.86 ### 2,267,177 5,509,240 ### ### 0.0
2008-Feb-05 Tue ### ### ### ### ### ### 0.0
2008-Feb-04 Mon ### 5.22 ### ### 35.5 35.5 0.0
2008-Feb-01 Fri ### 5.2 ### ### ### ### 0.0
2008-Jan-31 Thu 5 ### ### ### ### ### 0.0
2008-Jan-30 Wed 5.2 5.23 ### ### ### ### 0.0
2008-Jan-29 Tue 5.22 ### ### 5.23 ### ### ###
2008-Jan-25 Fri ### ### ### ### 1,797,253 0 ### ### 0.0
2008-Jan-24 Thu ### 5.2 ### ### ### ### 0.0
2008-Jan-23 Wed ### ### ### ### 29.2 29.2 0.0
2008-Jan-22 Tue ### 5.2 4.83 4.89 2,008,924 10,074,753 55.2 55.2 ###
2008-Jan-21 Mon 5.26 5.26 ### 5.2 47.4 47.4 ###
2008-Jan-18 Fri 5.41 5.41 ### 5.41 1,639,187 ### ### ### ###
2008-Jan-17 Thu 5.55 5.55 5.43 5.49 ### ### 0.4
2008-Jan-16 Wed 5.5 5.56 5.42 5.45 ### ### ###
2008-Jan-15 Tue 5.5 5.59 5.47 5.5 75.9 75.9 0.4
2008-Jan-14 Mon 5.45 5.52 5.42 5.47 1,100,729 6,020,987 75.5 75.5 ###
2008-Jan-11 Fri 5.59 5.59 5.42 5.45 1,280,753 7,050,545 ### ### ###
2008-Jan-10 Thu 5.51 ### 5.51 ### 1,043,277 2,874,228 ### ### 0.0
2008-Jan-09 Wed 5.52 5.7 5.52 ### 83.4 83.4 0.0
2008-Jan-08 Tue 5.56 ### 5.52 5.55 ### ### ###
2008-Jan-07 Mon ### ### 5.5 ### ### ### 0.0
2008-Jan-04 Fri 5.77 5.79 5.73 5.77 66.8 66.8 0.4
2008-Jan-03 Thu 5.71 5.75 5.59 ### ### ### 0.0
2008-Jan-02 Wed ### ### 5.79 5.84 2,139,525 6,193,924 15.5 15.5 0.4
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri ### ### 5.88 ### 2,002,646 5,887,779 ### ### 0.0
2007-Dec-27 Thu 6 ### ### 6 66.2 66.2 0.4
2007-Dec-24 Mon ### ### 5.79 5.88 17.0 17.0 0.4
2007-Dec-21 Fri 5.44 5.56 5.44 5.52 3,184,124 17,512,682 75.1 75.1 0.4
2007-Dec-20 Thu ### 5.45 5.25 5.41 81.4 81.4 ###
2007-Dec-19 Wed ### 5.42 5.23 ### ### ### 0.0
2007-Dec-18 Tue 5.41 5.49 ### 5.45 4,414,554 12,117,950 ### ### ###
2007-Dec-17 Mon 5.56 ### 5.46 ### ### ### 0.0
2007-Dec-14 Fri 5.52 5.52 ### ### 2,662,552 7,348,643 20.9 20.9 0.0
2007-Dec-13 Thu 5.52 5.53 5.47 5.5 2,469,370 ### 37.7 37.7 0.4
2007-Dec-12 Wed 5.48 5.53 5.47 5.49 ### ### 0.4
2007-Dec-11 Tue 5.44 5.44 ### 5.4 30.6 30.6 0.4
2007-Dec-10 Mon 5.48 5.48 ### 5.4 25.9 25.9 0.4
2007-Dec-07 Fri 5.4 5.55 5.4 5.5 78.6 78.6 0.4
2007-Dec-06 Thu 5.27 ### 5.23 ### 74.4 74.4 0.0
2007-Dec-05 Wed 5.22 5.25 ### 5.23 4,008,547 ### ### ### ###
2007-Dec-04 Tue ### 5.22 ### ### ### ### 0.0
2007-Dec-03 Mon ### 5.29 ### 5.22 86.9 86.9 0.4
2007-Nov-30 Fri ### ### ### ### 1,540,276 0 62.6 62.6 0.0
2007-Nov-29 Thu ### 5.21 ### ### 3,324,140 8,659,384 ### ### 0.0
2007-Nov-28 Wed ### ### ### ### ### ### 0.0
2007-Nov-27 Tue ### ### ### ### 68.0 68.0 0.0
2007-Nov-26 Mon ### 5.22 ### ### 2,032,125 5,303,846 69.8 69.8 0.0
2007-Nov-23 Fri ### 5.2 ### ### 80.3 80.3 0.0
2007-Nov-22 Thu 5 ### ### ### ### ### 0.0
2007-Nov-21 Wed 5 5 4.88 ### 3,114,644 15,386,341 36.4 36.4 0.0
2007-Nov-20 Tue ### ### ### ### 3,087,429 0 70.5 70.5 0.0
2007-Nov-19 Mon ### ### ### ### 26.5 26.5 0.0
2007-Nov-16 Fri ### ### 4.87 ### 3,893,328 9,480,253 ### ### 0.0
2007-Nov-15 Thu ### ### 4.84 ### 4,422,646 ### 78.2 78.2 0.0
2007-Nov-14 Wed ### ### 4.86 ### ### ### 0.0
2007-Nov-13 Tue ### ### ### ### 3,322,888 0 80.5 80.5 0.0
2007-Nov-12 Mon 4.73 ### 4.73 4.85 3,163,941 7,482,720 ### ### ###
2007-Nov-09 Fri 4.54 ### 4.51 ### 2,977,376 6,713,982 ### ### 0.0
2007-Nov-08 Thu 4.5 4.54 4.47 4.52 ### ### 0.3
2007-Nov-07 Wed 4.56 4.56 4.47 4.51 25.1 25.1 0.3
2007-Nov-06 Tue 4.51 4.55 4.49 4.55 2,043,476 ### ### ### 0.3
2007-Nov-05 Mon 4.56 4.56 ### ### 2,823,878 6,438,441 16.0 16.0 0.0
2007-Nov-02 Fri 4.48 4.73 4.42 ### 3,309,659 15,141,689 81.2 81.2 0.0
2007-Nov-01 Thu 4.45 4.52 4.44 4.51 2,338,679 10,477,281 69.8 69.8 0.3
2007-Oct-31 Wed 4.42 4.52 4.42 4.5 ### ### ###
2007-Oct-30 Tue 4.44 4.45 4.41 4.41 2,131,422 ### ### ### ###
2007-Oct-29 Mon 4.5 4.51 4.42 4.5 68.3 68.3 ###
2007-Oct-26 Fri ### ### 4.57 ### 1,831,471 ### ### ### 0.0
2007-Oct-25 Thu 4.56 ### 4.55 ### ### ### 0.0
2007-Oct-24 Wed 4.59 ### 4.55 4.59 3,310,529 7,531,453 ### ### 0.3
2007-Oct-23 Tue 4.52 4.59 4.51 4.55 3,041,028 13,836,677 ### ### 0.3
2007-Oct-22 Mon 4.47 4.55 4.47 4.53 77.9 77.9 ###
2007-Oct-19 Fri 4.49 4.5 4.47 4.49 68.5 68.5 ###
2007-Oct-18 Thu 4.58 4.58 4.51 4.52 21.9 21.9 0.3
2007-Oct-17 Wed 4.48 4.51 4.47 4.5 73.5 73.5 ###
2007-Oct-16 Tue 4.45 4.45 ### 4.41 28.2 28.2 ###
2007-Oct-15 Mon 4.51 4.52 4.47 4.49 39.6 39.6 ###
2007-Oct-12 Fri 4.52 4.55 4.5 4.53 ### ### ###
2007-Oct-11 Thu 4.55 ### 4.54 4.59 1,810,728 4,110,352 69.0 69.0 0.3
2007-Oct-10 Wed 4.54 4.54 4.46 4.51 2,038,053 ### ### ### 0.3
2007-Oct-09 Tue 4.55 4.57 4.54 4.54 1,943,772 8,853,881 ### ### 0.3
2007-Oct-08 Mon ### ### 4.56 ### 68.6 68.6 0.0
2007-Oct-05 Fri 4.55 ### 4.48 4.54 29.7 29.7 0.3
2007-Oct-04 Thu 4.75 4.75 4.7 4.7 3,874,083 18,305,042 31.6 31.6 0.3
2007-Oct-03 Wed 4.81 4.87 4.75 4.79 2,558,880 ### ### ### 0.3
2007-Oct-02 Tue 4.83 4.83 4.77 4.77 1,914,374 ### 30.5 30.5 ###
2007-Oct-01 Mon 4.84 4.84 4.8 4.83 35.0 35.0 0.3
2007-Sep-28 Fri ### ### 4.89 ### 2,186,154 5,345,146 ### ### 0.0
2007-Sep-27 Thu ### ### ### ### 1,268,043 0 68.6 68.6 0.0
2007-Sep-26 Wed ### ### ### ### ### ### 0.0
2007-Sep-25 Tue 5 ### ### ### 4,226,125 0 33.2 33.2 0.0
2007-Sep-24 Mon ### ### ### ### 1,515,883 0 62.7 62.7 0.0
2007-Sep-21 Fri ### ### ### ### ### ### 0.0
2007-Sep-20 Thu 5.25 5.27 5.22 5.23 ### ### ###
2007-Sep-19 Wed 5.28 5.28 5.21 5.25 934,977 4,903,954 31.8 31.8 0.4
2007-Sep-18 Tue ### ### 5.23 5.23 1,238,823 3,239,522 34.0 34.0 ###
2007-Sep-17 Mon 5.27 5.29 5.24 5.27 ### ### ###
2007-Sep-14 Fri 5.2 5.26 ### 5.23 67.1 67.1 ###
2007-Sep-13 Thu 5.26 5.28 5.24 5.28 74.4 74.4 0.4
2007-Sep-12 Wed 5.26 5.28 5.22 5.22 ### ### 0.4
2007-Sep-11 Tue ### 5.23 ### ### 1,544,555 ### 70.3 70.3 0.0
2007-Sep-10 Mon ### ### ### ### 71.0 71.0 0.0
2007-Sep-07 Fri ### ### ### ### 71.2 71.2 0.0
2007-Sep-06 Thu 5 ### ### ### ### ### 0.0
2007-Sep-05 Wed ### ### ### 5 37.8 37.8 0.4
2007-Sep-04 Tue ### ### 5 ### 953,483 ### 70.7 70.7 0.0
2007-Sep-03 Mon 5 ### 5 ### 1,127,670 2,819,175 70.7 70.7 0.0
2007-Aug-31 Fri ### ### ### ### 1,273,175 0 ### ### 0.0
2007-Aug-30 Thu 5 ### ### ### 1,598,372 0 ### ### 0.0
2007-Aug-29 Wed ### ### ### ### ### ### 0.0
2007-Aug-28 Tue ### ### ### ### 631,527 0 68.7 68.7 0.0
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### 5 ### 864,542 2,161,355 70.4 70.4 0.0
2007-Aug-23 Thu ### ### ### ### 2,848,947 0 ### ### 0.0
2007-Aug-22 Wed ### ### ### ### 29.8 29.8 0.0
2007-Aug-21 Tue ### ### 5 ### 3,022,678 ### 63.2 63.2 0.0
2007-Aug-20 Mon ### 5.22 ### 5.22 3,329,924 ### ### ### 0.4
2007-Aug-17 Fri ### ### ### ### 5,680,944 0 ### ### 0.0
2007-Aug-16 Thu 4.86 ### ### 4.83 ### ### 0.3
2007-Aug-15 Wed ### ### 4.86 4.88 ### ### 0.3
2007-Aug-14 Tue ### ### ### ### 81.7 81.7 0.0
2007-Aug-13 Mon ### ### ### ### 5,495,275 0 ### ### 0.0
2007-Aug-10 Fri ### 5.29 ### ### ### ### 0.0
2007-Aug-09 Thu ### ### ### ### 12,451,143 0 22.5 22.5 0.0
2007-Aug-08 Wed ### ### 4.79 ### ### ### 0.0
2007-Aug-07 Tue 5.2 5.22 ### 5.22 69.2 69.2 0.4
2007-Aug-06 Mon ### 5.2 ### ### 85.4 85.4 0.0
2007-Aug-03 Fri ### ### ### ### 2,189,844 0 ### ### 0.0
2007-Aug-02 Thu ### ### 5 ### 2,713,455 ### ### ### 0.0
2007-Aug-01 Wed ### ### 4.88 ### 59.2 59.2 0.0
2007-Jul-31 Tue ### ### ### ### ### ### 0.0
2007-Jul-30 Mon ### 5 ### ### 2,585,150 6,462,875 ### ### 0.0
2007-Jul-27 Fri 4.86 ### 4.86 5 85.9 85.9 0.4
2007-Jul-26 Thu 4.85 4.89 4.8 4.84 5,677,082 ### 46.5 46.5 0.3
2007-Jul-25 Wed 4.77 4.8 4.76 4.77 66.5 66.5 ###
2007-Jul-24 Tue 4.72 4.83 4.7 4.81 4,710,940 22,447,629 ### ### ###
2007-Jul-23 Mon 4.74 4.75 4.7 4.72 34.7 34.7 0.3
2007-Jul-20 Fri 4.73 4.73 ### 4.73 ### ### 0.3
2007-Jul-19 Thu 4.7 4.76 ### 4.74 ### ### 0.3
2007-Jul-18 Wed ### ### ### ### 25.4 25.4 0.0
2007-Jul-17 Tue 4.71 4.71 ### ### ### ### 0.0
2007-Jul-16 Mon 4.79 4.81 4.7 4.71 23.0 23.0 ###
2007-Jul-13 Fri 4.77 4.8 4.74 4.77 1,948,684 9,295,222 67.1 67.1 ###
2007-Jul-12 Thu 4.77 4.79 ### 4.7 1,828,524 ### 21.6 21.6 0.3
2007-Jul-11 Wed 4.8 4.82 4.7 4.73 2,211,089 10,524,783 21.6 21.6 0.3
2007-Jul-10 Tue 4.88 ### 4.85 4.89 ### ### ###
2007-Jul-09 Mon ### ### 4.87 ### 2,040,548 ### ### ### 0.0
2007-Jul-06 Fri 4.89 ### 4.84 ### ### ### 0.0
2007-Jul-05 Thu 4.88 ### 4.86 ### 69.7 69.7 0.0
2007-Jul-04 Wed 4.85 4.88 4.8 4.86 70.4 70.4 0.3
2007-Jul-03 Tue 4.88 ### 4.81 4.83 ### ### 0.3
2007-Jul-02 Mon ### ### 4.82 4.87 37.0 37.0 0.3
2007-Jun-29 Fri 4.88 ### 4.78 4.83 5,947,850 ### ### ### 0.3
2007-Jun-28 Thu ### ### 4.87 4.88 ### ### 0.3
2007-Jun-27 Wed ### ### 4.85 4.85 ### ### ###
2007-Jun-26 Tue ### 5 ### ### 10,263,981 25,659,952 ### ### 0.0
2007-Jun-25 Mon ### ### 4.89 ### ### ### 0.0
2007-Jun-22 Fri ### ### ### ### 34.6 34.6 0.0
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed ### 5.2 ### ### 32.2 32.2 0.0
2007-Jun-19 Tue 5.25 5.25 ### 5.2 6,290,879 16,513,557 32.3 32.3 ###
2007-Jun-18 Mon 5.23 5.28 5.21 5.26 72.2 72.2 0.4
2007-Jun-15 Fri ### 5.29 ### ### 29,278,178 77,440,780 70.9 70.9 0.0
2007-Jun-14 Thu ### ### ### ### 7,091,880 0 ### ### 0.0
2007-Jun-13 Wed ### ### ### ### 3,323,842 0 ### ### 0.0
2007-Jun-12 Tue ### 5.2 ### ### 24.6 24.6 0.0
2007-Jun-08 Fri ### 5.22 ### 5.2 ### ### ###
2007-Jun-07 Thu 5.22 5.26 ### 5.23 61.9 61.9 ###
2007-Jun-06 Wed 5.4 5.42 5.23 ### 7,963,981 ### 22.2 22.2 0.0
2007-Jun-05 Tue 5.45 5.46 ### ### 27.5 27.5 0.0
2007-Jun-04 Mon 5.5 5.53 5.49 5.53 2,686,984 14,805,281 ### ### ###
2007-Jun-01 Fri 5.44 5.51 5.4 5.48 68.1 68.1 ###
2007-May-31 Thu 5.48 5.53 ### 5.4 ### ### 0.4
2007-May-30 Wed 5.48 5.5 ### ### 22.2 22.2 0.0
2007-May-29 Tue 5.45 5.54 5.43 5.53 78.1 78.1 ###
2007-May-28 Mon 5.45 5.5 5.44 5.47 3,144,359 17,199,643 73.8 73.8 ###
2007-May-25 Fri 5.43 5.49 5.4 5.45 66.6 66.6 ###
2007-May-24 Thu 5.5 5.57 5.46 5.48 ### ### ###
2007-May-23 Wed 5.45 5.58 5.45 5.55 4,347,476 ### ### ### ###
2007-May-22 Tue ### 5.43 ### 5.43 77.3 77.3 0.4
2007-May-21 Mon ### ### ### ### 5,533,684 0 ### ### 0.0
2007-May-18 Fri ### ### 5.27 5.28 ### ### 0.4
2007-May-17 Thu ### ### 5.27 5.29 ### ### 0.4
2007-May-16 Wed ### ### 5.28 ### 40.0 40.0 0.0
2007-May-15 Tue 5.4 5.43 ### ### ### ### 0.0
2007-May-14 Mon ### 5.46 ### 5.41 ### ### ###
2007-May-11 Fri 5.29 ### 5.25 ### ### ### 0.0
2007-May-10 Thu ### ### 5.26 5.29 28.8 28.8 0.4
2007-May-09 Wed 5.29 ### 5.26 ### 2,030,051 ### ### ### 0.0
2007-May-08 Tue ### ### 5.25 5.25 3,951,941 10,373,845 32.7 32.7 0.4
2007-May-07 Mon 5.25 5.27 5.23 5.26 ### ### 0.4
2007-May-04 Fri 5.25 5.29 5.23 5.25 ### ### 0.4
2007-May-03 Thu 5.27 ### 5.23 5.28 65.0 65.0 0.4
2007-May-02 Wed ### 5.25 ### 5.25 10,436,620 27,396,127 ### ### 0.4
2007-May-01 Tue ### ### ### ### 8,275,353 0 42.5 42.5 0.0
2007-Apr-30 Mon 5.27 5.27 5.2 5.22 ### ### 0.4
2007-Apr-27 Fri 5.25 ### 5.22 ### 6,260,770 ### 82.8 82.8 0.0
2007-Apr-26 Thu 5.2 ### ### 5.2 69.8 69.8 ###
2007-Apr-24 Tue ### ### 4.85 ### 82.5 82.5 0.0
2007-Apr-23 Mon 5.84 ### 5.78 ### 80.4 80.4 0.0
2007-Apr-20 Fri ### 5.77 ### 5.76 8,662,355 ### ### ### ###
2007-Apr-19 Thu 5.73 5.74 5.59 ### 6,047,645 ### ### ### 0.0
2007-Apr-18 Wed 5.8 5.8 5.7 5.73 7,737,385 ### 26.2 26.2 ###
2007-Apr-17 Tue ### ### 5.87 ### 3,075,456 ### ### ### 0.0
2007-Apr-16 Mon ### ### ### ### 76.0 76.0 0.0
2007-Apr-13 Fri ### ### ### ### 2,263,956 0 19.6 19.6 0.0
2007-Apr-12 Thu ### ### 6 ### 2,396,324 7,188,972 26.2 26.2 0.0
2007-Apr-11 Wed ### 6.21 ### ### ### ### 0.0
2007-Apr-10 Tue 6.26 6.27 6.2 6.24 ### ### 0.4
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed 6.25 6.28 6.2 6.26 1,792,687 ### 63.5 63.5 0.4
2007-Apr-03 Tue ### ### ### ### 1,150,281 0 ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 1,250,055 0 ### ### 0.0
2007-Mar-30 Fri 6.24 6.26 ### 6.24 60.4 60.4 0.4
2007-Mar-29 Thu 6.25 ### 6.25 ### 1,822,352 5,694,850 ### ### 0.0
2007-Mar-28 Wed 6.26 6.29 6.25 6.25 2,337,743 14,657,648 ### ### ###
2007-Mar-27 Tue ### ### 6.26 ### 34.8 34.8 0.0
2007-Mar-26 Mon ### ### ### ### 70.2 70.2 0.0
2007-Mar-23 Fri ### ### ### 6.24 3,494,955 0 79.8 79.8 0.4
2007-Mar-22 Thu ### ### ### ### 1,600,127 0 69.1 69.1 0.0
2007-Mar-21 Wed ### ### ### ### 2,777,229 0 ### ### 0.0
2007-Mar-20 Tue ### ### ### ### 2,153,289 0 22.0 22.0 0.0
2007-Mar-19 Mon ### ### ### ### ### ### 0.0
2007-Mar-16 Fri ### ### ### ### 1,603,587 0 68.2 68.2 0.0
2007-Mar-15 Thu ### ### ### 6 ### ### 0.4
2007-Mar-14 Wed ### ### ### ### 1,515,052 0 ### ### 0.0
2007-Mar-13 Tue ### ### ### ### ### ### 0.0
2007-Mar-12 Mon ### ### ### ### 1,689,377 0 ### ### 0.0
2007-Mar-09 Fri ### ### ### ### ### ### 0.0
2007-Mar-08 Thu ### ### ### ### 3,223,780 0 80.7 80.7 0.0
2007-Mar-07 Wed ### ### ### ### 1,689,678 0 74.8 74.8 0.0
2007-Mar-06 Tue 5.81 ### 5.8 ### 2,648,653 ### 65.1 65.1 0.0
2007-Mar-05 Mon ### ### 5.81 5.86 ### ### 0.4
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu ### ### ### ### 1,952,175 0 ### ### 0.0
2007-Feb-28 Wed ### ### 5.85 ### 3,705,024 ### ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 2,568,486 0 ### ### 0.0
2007-Feb-26 Mon 6.24 6.26 ### 6.22 2,240,857 7,013,882 36.3 36.3 0.4
2007-Feb-23 Fri 6.28 ### 6.24 ### 2,776,089 ### 69.8 69.8 0.0
2007-Feb-22 Thu 6.25 ### 6.22 6.28 2,046,949 ### ### ### 0.4
2007-Feb-21 Wed ### ### 6.27 ### 1,352,678 4,240,645 43.5 43.5 0.0
2007-Feb-20 Tue ### ### 6.27 ### ### ### 0.0
2007-Feb-19 Mon ### 6.4 6.26 ### 2,344,175 14,838,627 ### ### 0.0
2007-Feb-16 Fri 6.43 6.43 ### ### 4,113,085 ### ### ### 0.0
2007-Feb-15 Thu ### 6.54 ### 6.47 4,366,842 14,279,573 80.6 80.6 0.5
2007-Feb-14 Wed ### ### 6.27 ### ### ### 0.0
2007-Feb-13 Tue ### 6.41 ### ### 35.3 35.3 0.0
2007-Feb-12 Mon 6.24 ### ### ### 3,465,084 0 ### ### 0.0
2007-Feb-09 Fri 6.44 6.44 ### ### 3,168,858 10,203,722 ### ### 0.0
2007-Feb-08 Thu 6.44 6.57 6.44 6.5 ### ### 0.5
2007-Feb-07 Wed 6.78 6.78 6.4 6.7 8,209,656 ### 27.4 27.4 0.5
2007-Feb-06 Tue ### ### ### 7 2,411,384 0 73.2 73.2 0.5
2007-Feb-05 Mon ### ### 6.88 ### ### ### 0.0
2007-Feb-02 Fri 6.7 6.83 6.7 6.75 ### ### 0.5
2007-Feb-01 Thu 6.74 6.8 ### ### 1,393,527 ### 32.3 32.3 0.0
2007-Jan-31 Wed 6.85 6.87 6.73 6.73 ### ### ###
2007-Jan-30 Tue 6.7 ### 6.7 6.86 84.7 84.7 0.5
2007-Jan-29 Mon 6.78 6.78 ### ### ### ### 0.0
2007-Jan-25 Thu 6.82 6.82 6.7 6.73 25.8 25.8 ###
2007-Jan-24 Wed 6.77 6.87 6.73 6.87 1,605,527 10,917,583 79.1 79.1 ###
2007-Jan-23 Tue ### 6.76 ### 6.7 1,354,721 4,578,956 ### ### 0.5
2007-Jan-22 Mon ### ### 6.57 ### 1,333,481 4,380,485 ### ### 0.0
2007-Jan-19 Fri 6.56 ### 6.51 ### ### ### 0.0
2007-Jan-18 Thu 6.72 6.8 6.56 ### 24.0 24.0 0.0
2007-Jan-17 Wed 6.7 6.71 ### ### 31.7 31.7 0.0
2007-Jan-16 Tue 6.89 ### 6.8 6.8 2,042,953 6,946,040 ### ### 0.5
2007-Jan-15 Mon 6.8 6.87 6.76 6.87 72.9 72.9 ###
2007-Jan-12 Fri 6.48 6.73 6.48 ### 3,957,884 26,141,823 83.4 83.4 0.0
2007-Jan-11 Thu ### ### ### ### 1,388,870 0 67.9 67.9 0.0
2007-Jan-10 Wed 6.44 6.44 ### ### 4,021,324 ### 31.8 31.8 0.0
2007-Jan-09 Tue 6.43 6.46 6.4 6.44 ### ### 0.5
2007-Jan-08 Mon 6.22 ### 6.22 ### 3,359,729 10,448,757 ### ### 0.0
2007-Jan-05 Fri ### ### 6.26 ### 3,317,656 ### 69.0 69.0 0.0
2007-Jan-04 Thu 6.25 ### 6.25 ### 718,058 ### ### ### 0.0
2007-Jan-03 Wed 6.28 ### 6.27 6.29 761,256 ### ### ### ###
2007-Jan-02 Tue 6.29 6.29 6.25 6.26 498,185 ### 30.1 30.1 0.4
2006-Dec-29 Fri ### ### 6.26 ### 67.1 67.1 0.0
2006-Dec-28 Thu ### ### ### ### 290,949 0 ### ### 0.0
2006-Dec-27 Wed 6.41 6.43 ### 6.43 63.1 63.1 ###
2006-Dec-22 Fri 6.25 ### 6.22 ### 353,852 1,100,479 ### ### 0.0
2006-Dec-21 Thu ### ### 6.22 6.25 19.1 19.1 ###
2006-Dec-20 Wed ### 6.42 ### ### ### ### 0.0
2006-Dec-19 Tue 6.45 6.47 ### ### 27.2 27.2 0.0
2006-Dec-18 Mon ### 6.43 ### 6.42 74.0 74.0 0.5
2006-Dec-15 Fri ### 6.44 ### ### ### ### 0.0
2006-Dec-14 Thu ### 6.43 ### 6.4 66.2 66.2 0.5
2006-Dec-13 Wed ### ### 6.26 6.28 2,208,640 6,913,043 ### ### 0.4
2006-Dec-12 Tue 6.41 6.43 ### ### ### ### 0.0
2006-Dec-11 Mon 6.41 6.42 ### 6.4 ### ### 0.5
2006-Dec-08 Fri ### ### 6.24 ### 71.6 71.6 0.0
2006-Dec-07 Thu 6.47 6.47 ### ### 22.8 22.8 0.0
2006-Dec-06 Wed 6.43 6.47 6.41 6.46 3,323,929 ### ### ### ###
2006-Dec-05 Tue ### 6.44 ### 6.42 864,554 ### 76.4 76.4 0.5
2006-Dec-04 Mon 6.27 ### 6.27 ### ### ### 0.0
2006-Dec-01 Fri ### ### 6.26 6.28 830,350 ### ### ### 0.4
2006-Nov-30 Thu 6.4 6.44 ### 6.42 1,809,626 ### 65.5 65.5 0.5
2006-Nov-29 Wed 6.4 6.47 ### 6.47 ### ### 0.5
2006-Nov-28 Tue 6.24 ### 6.24 ### ### ### 0.0
2006-Nov-27 Mon 6.23 ### 6.23 ### 82.1 82.1 0.0
2006-Nov-24 Fri 6.25 ### 6.2 6.28 69.6 69.6 0.4
2006-Nov-23 Thu 6.23 ### ### 6.25 ### ### ###
2006-Nov-22 Wed ### ### 6.23 6.29 25.7 25.7 ###
2006-Nov-21 Tue ### ### 6.24 ### ### ### 0.0
2006-Nov-20 Mon 6.42 6.48 ### ### 33.9 33.9 0.0
2006-Nov-17 Fri ### 6.4 ### ### 1,561,557 4,996,982 65.4 65.4 0.0
2006-Nov-16 Thu ### 6.42 ### ### 42.6 42.6 0.0
2006-Nov-15 Wed 6.26 ### 6.25 ### ### ### 0.0
2006-Nov-14 Tue ### 6.23 ### 6.2 5,954,440 18,548,080 ### ### 0.4
2006-Nov-13 Mon 6 ### ### ### 6,220,575 0 ### ### 0.0
2006-Nov-10 Fri ### ### ### ### ### ### 0.0
2006-Nov-09 Thu 5.88 ### 5.88 ### 89.9 89.9 0.0
2006-Nov-08 Wed 5.7 5.79 ### 5.74 3,868,256 ### ### ### 0.4
2006-Nov-07 Tue 5.8 ### 5.8 ### 85.7 85.7 0.0
2006-Nov-06 Mon ### 5.8 ### 5.79 1,562,625 ### ### ### ###
2006-Nov-03 Fri 5.7 5.71 ### ### 2,451,181 6,998,121 33.3 33.3 0.0
2006-Nov-02 Thu ### 5.77 ### 5.74 1,337,185 3,857,778 ### ### 0.4
2006-Nov-01 Wed 5.7 5.75 ### 5.74 3,328,681 9,569,957 71.2 71.2 0.4
2006-Oct-31 Tue 5.75 5.8 5.71 5.75 ### ### ###
2006-Oct-30 Mon 5.77 5.8 5.75 5.77 7,372,570 ### ### ### 0.4
2006-Oct-27 Fri 5.8 ### 5.8 5.85 ### ### 0.4
2006-Oct-26 Thu ### ### 5.55 ### ### ### 0.0
2006-Oct-25 Wed ### 5.75 ### ### ### ### 0.0
2006-Oct-24 Tue 5.47 ### 5.46 5.59 89.1 89.1 ###
2006-Oct-23 Mon ### 5.47 ### 5.45 3,639,783 ### ### ### ###
2006-Oct-20 Fri ### ### ### ### 27.6 27.6 0.0
2006-Oct-19 Thu ### ### ### ### ### ### 0.0
2006-Oct-18 Wed ### ### 5.29 ### 1,918,772 5,075,151 ### ### 0.0
2006-Oct-17 Tue ### ### 5.29 ### 4,263,650 11,277,354 ### ### 0.0
2006-Oct-16 Mon ### ### ### ### ### ### 0.0
2006-Oct-13 Fri ### ### 5.29 ### 1,613,151 4,266,784 30.0 30.0 0.0
2006-Oct-12 Thu ### 5.4 5.28 5.29 5,011,740 ### 21.3 21.3 0.4
2006-Oct-11 Wed ### 5.43 ### 5.4 1,484,677 ### 68.8 68.8 0.4
2006-Oct-10 Tue 5.4 5.44 ### ### 1,625,775 ### ### ### 0.0
2006-Oct-09 Mon 5.46 5.48 ### ### 2,142,829 5,871,351 19.0 19.0 0.0
2006-Oct-06 Fri 5.46 5.47 5.42 5.47 65.3 65.3 ###
2006-Oct-05 Thu 5.5 5.51 5.41 5.44 ### ### 0.4
2006-Oct-04 Wed ### 5.46 ### 5.41 1,774,044 4,843,140 ### ### ###
2006-Oct-03 Tue ### ### 5.23 5.28 ### ### 0.4
2006-Oct-02 Mon 5.42 5.43 ### 5.4 929,485 2,523,551 21.7 21.7 0.4
2006-Sep-29 Fri ### 5.41 ### 5.4 1,160,371 ### 59.8 59.8 0.4
2006-Sep-28 Thu 5.29 5.4 5.29 ### 2,858,742 15,279,975 ### ### 0.0
2006-Sep-27 Wed ### 5.23 ### 5.23 2,569,447 ### 74.7 74.7 ###
2006-Sep-26 Tue 5.2 5.22 ### 5.21 2,298,123 ### ### ### 0.4
2006-Sep-25 Mon ### ### 5.26 ### 1,193,358 ### ### ### 0.0
2006-Sep-22 Fri 5.28 ### 5.28 ### 3,585,722 ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 35.8 35.8 0.0
2006-Sep-20 Wed ### ### ### ### 2,255,928 0 36.3 36.3 0.0
2006-Sep-19 Tue ### 5.45 ### 5.44 3,013,386 8,211,476 82.3 82.3 0.4
2006-Sep-18 Mon ### ### ### ### 76.2 76.2 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu ### ### ### ### 3,191,529 0 ### ### 0.0
2006-Sep-13 Wed ### 5.41 ### ### 1,891,047 5,115,282 ### ### 0.0
2006-Sep-12 Tue 5.23 5.26 5.21 5.25 4,865,246 ### 84.0 84.0 0.4
2006-Sep-11 Mon ### 5.46 ### 5.4 1,393,445 ### ### ### 0.4
2006-Sep-08 Fri 5.24 ### 5.24 ### 3,349,743 8,776,326 85.9 85.9 0.0
2006-Sep-07 Thu 5.27 ### 5.22 5.29 2,452,348 6,400,628 ### ### 0.4
2006-Sep-06 Wed 5.4 5.4 ### ### 28.9 28.9 0.0
2006-Sep-05 Tue 5.49 5.49 5.41 5.42 1,234,557 ### 20.8 20.8 0.4
2006-Sep-04 Mon ### 5.55 ### 5.49 84.9 84.9 0.4
2006-Sep-01 Fri ### ### ### ### 867,028 0 69.1 69.1 0.0
2006-Aug-31 Thu ### ### ### ### 2,647,620 0 ### ### 0.0
2006-Aug-30 Wed ### ### 5.29 ### 1,630,321 ### 31.5 31.5 0.0
2006-Aug-29 Tue ### ### 5.28 ### ### ### 0.0
2006-Aug-28 Mon 5.21 5.26 5.2 5.26 554,750 2,901,342 ### ### 0.4
2006-Aug-25 Fri 5.25 5.26 ### ### 2,741,273 7,209,547 15.9 15.9 0.0
2006-Aug-24 Thu 5.25 ### 5.22 5.28 2,738,342 7,147,072 ### ### 0.4
2006-Aug-23 Wed 5.24 ### 5.21 ### 3,203,843 ### 82.8 82.8 0.0
2006-Aug-22 Tue 5.53 5.56 5.45 5.48 2,992,681 ### 23.6 23.6 ###
2006-Aug-21 Mon ### 5.76 ### 5.7 672,877 1,937,885 69.9 69.9 0.4
2006-Aug-18 Fri ### ### ### 5.76 2,702,975 0 ### ### ###
2006-Aug-17 Thu ### 6.22 ### 6.2 ### ### 0.4
2006-Aug-16 Wed ### ### 6 6 865,182 2,595,546 ### ### 0.4
2006-Aug-15 Tue ### ### ### 6 1,036,259 0 43.3 43.3 0.4
2006-Aug-14 Mon 5.85 ### 5.85 ### 76.9 76.9 0.0
2006-Aug-11 Fri 5.85 ### 5.84 5.88 306,358 ### 73.8 73.8 0.4
2006-Aug-10 Thu 5.87 5.88 5.82 5.83 635,383 ### ### ### ###
2006-Aug-09 Wed 6 6 5.81 5.86 ### ### 0.4
2006-Aug-08 Tue 5.89 ### 5.89 ### ### ### 0.0
2006-Aug-07 Mon ### ### ### ### 372,926 0 ### ### 0.0
2006-Aug-04 Fri ### ### ### 6 ### ### 0.4
2006-Aug-03 Thu ### ### ### ### ### ### 0.0
2006-Aug-02 Wed 6 6 ### ### 1,103,086 3,309,258 ### ### 0.0
2006-Aug-01 Tue ### ### ### ### 257,321 0 ### ### 0.0
2006-Jul-31 Mon ### ### ### ### ### ### 0.0
2006-Jul-28 Fri ### ### ### ### 1,706,326 0 ### ### 0.0
2006-Jul-27 Thu ### ### ### ### 827,581 0 ### ### 0.0
2006-Jul-26 Wed ### ### ### 6 791,457 0 ### ### 0.4
2006-Jul-25 Tue ### ### ### ### 827,324 0 70.2 70.2 0.0
2006-Jul-24 Mon ### ### ### ### 516,151 0 ### ### 0.0
2006-Jul-21 Fri ### ### ### ### 20.7 20.7 0.0
2006-Jul-20 Thu ### ### ### ### ### ### 0.0
2006-Jul-19 Wed ### ### ### ### 948,141 0 ### ### 0.0
2006-Jul-18 Tue 5.8 5.88 5.8 5.81 73.8 73.8 ###
2006-Jul-17 Mon 5.89 5.89 5.77 5.88 431,949 ### 41.3 41.3 0.4
2006-Jul-14 Fri ### ### ### ### 965,540 0 ### ### 0.0
2006-Jul-13 Thu ### ### ### ### 740,983 0 ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue 6.22 6.24 ### 6.2 1,250,555 ### 37.5 37.5 0.4
2006-Jul-10 Mon ### ### 6.21 ### ### ### 0.0
2006-Jul-07 Fri 6.48 6.49 ### 6.4 ### ### 0.5
2006-Jul-06 Thu ### 6.42 ### 6.42 1,611,887 5,174,157 ### ### 0.5
2006-Jul-05 Wed 6.42 6.42 ### 6.4 301,582 968,078 29.3 29.3 0.5
2006-Jul-04 Tue 6.5 6.52 ### 6.42 863,877 ### ### ### 0.5
2006-Jul-03 Mon ### ### 6.28 ### 68.2 68.2 0.0
2006-Jun-30 Fri 6.21 6.29 ### 6.2 1,261,942 ### 36.0 36.0 0.4
2006-Jun-27 Tue ### ### ### ### 704,827 0 ### ### 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 364,657 0 ### ### 0.0
2006-Jun-22 Thu ### ### ### ### 66.2 66.2 0.0
2006-Jun-21 Wed ### ### ### ### 313,140 0 ### ### 0.0
2006-Jun-20 Tue ### ### 5.89 ### 999,240 ### ### ### 0.0
2006-Jun-19 Mon ### ### ### ### 976,583 0 ### ### 0.0
2006-Jun-16 Fri 6 ### ### 6 1,220,186 0 ### ### 0.4
2006-Jun-15 Thu 6 6 ### ### 24.0 24.0 0.0
2006-Jun-14 Wed 5.84 ### 5.79 5.89 1,011,220 2,927,481 69.9 69.9 ###
2006-Jun-13 Tue ### ### 5.87 ### 1,606,778 ### 49.2 49.2 0.0
2006-Jun-09 Fri ### ### ### ### 2,916,024 0 ### ### 0.0
2006-Jun-08 Thu 5.89 ### 5.8 5.8 38.5 38.5 0.4
2006-Jun-07 Wed 5.89 6 5.86 ### ### ### 0.0
2006-Jun-06 Tue ### ### 5.84 5.85 923,751 2,697,352 ### ### 0.4
2006-Jun-05 Mon ### ### 6 ### 573,674 1,721,022 ### ### 0.0
2006-Jun-02 Fri ### ### ### ### 2,316,177 0 ### ### 0.0
2006-Jun-01 Thu ### ### 6 ### 1,335,943 4,007,829 ### ### 0.0
2006-May-31 Wed 5.84 5.86 5.78 5.81 694,043 ### 31.3 31.3 ###
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### ### ### ### ### ### 0.0
2006-May-26 Fri ### ### 5.78 5.88 27.0 27.0 0.4
2006-May-25 Thu ### ### 5.84 5.88 1,101,350 3,215,942 30.7 30.7 0.4
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue ### ### ### ### 1,131,629 0 34.5 34.5 0.0
2006-May-22 Mon ### ### ### ### ### ### 0.0
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu ### 6.2 ### ### ### ### 0.0
2006-May-17 Wed ### ### ### ### 1,492,629 0 23.6 23.6 0.0
2006-May-16 Tue 6 ### ### ### 78.4 78.4 0.0
2006-May-15 Mon ### ### 5.87 5.89 1,068,445 3,135,886 44.5 44.5 ###
2006-May-12 Fri ### ### ### ### 1,602,051 0 ### ### 0.0
2006-May-11 Thu ### ### ### ### 1,496,386 0 ### ### 0.0
2006-May-10 Wed ### ### ### ### 68.6 68.6 0.0
2006-May-09 Tue 6.25 ### 6.22 ### 1,881,645 ### ### ### 0.0
2006-May-08 Mon 6.23 6.24 ### 6.24 65.7 65.7 0.4
2006-May-05 Fri 6 ### ### ### ### ### 0.0
2006-May-04 Thu ### 5.73 ### ### 1,639,329 4,696,677 36.1 36.1 0.0
2006-May-03 Wed ### 5.74 5.56 5.74 85.1 85.1 0.4
2006-May-02 Tue 5.72 5.77 ### ### 1,301,888 3,755,946 ### ### 0.0
2006-May-01 Mon 5.73 5.79 5.7 5.75 1,533,175 ### ### ### ###
2006-Apr-28 Fri 5.85 5.88 5.83 5.85 723,624 ### 69.0 69.0 0.4
2006-Apr-27 Thu 5.87 ### 5.83 5.85 1,526,456 ### ### ### 0.4
2006-Apr-26 Wed 5.76 ### 5.76 5.87 1,203,424 ### ### ### ###
2006-Apr-24 Mon 5.82 5.84 5.72 5.78 259,771 1,501,476 ### ### 0.4
2006-Apr-21 Fri 5.79 5.84 5.77 5.77 ### ### 0.4
2006-Apr-20 Thu 5.86 ### 5.82 5.88 67.3 67.3 0.4
2006-Apr-19 Wed 5.84 ### 5.76 ### ### ### 0.0
2006-Apr-18 Tue 5.71 5.8 ### 5.78 74.9 74.9 0.4
2006-Apr-13 Thu 5.76 5.81 5.75 5.8 732,177 4,231,983 ### ### 0.4
2006-Apr-11 Tue 5.83 ### 5.83 ### 679,583 1,980,984 81.5 81.5 0.0
2006-Apr-10 Mon 5.84 5.88 5.78 5.81 35.4 35.4 ###
2006-Apr-07 Fri ### ### 5.84 5.84 20.5 20.5 0.4
2006-Apr-06 Thu ### ### ### ### ### ### 0.0
2006-Apr-05 Wed ### ### ### ### 1,514,225 0 67.6 67.6 0.0
2006-Apr-04 Tue ### ### ### ### 622,944 0 28.6 28.6 0.0
2006-Apr-03 Mon ### ### ### ### 759,326 0 34.0 34.0 0.0
2006-Mar-31 Fri ### ### ### ### 710,556 0 74.0 74.0 0.0
2006-Mar-30 Thu ### ### ### ### 31.6 31.6 0.0
2006-Mar-29 Wed ### 6.23 ### 6.22 1,825,870 5,687,585 ### ### 0.4
2006-Mar-28 Tue ### ### ### ### 26.2 26.2 0.0
2006-Mar-27 Mon ### ### ### ### 1,517,625 0 28.5 28.5 0.0
2006-Mar-24 Fri ### ### ### ### 2,029,423 0 ### ### 0.0
2006-Mar-23 Thu ### ### ### ### 1,075,059 0 65.8 65.8 0.0
2006-Mar-22 Wed ### ### ### ### 1,546,129 0 ### ### 0.0
2006-Mar-21 Tue 5.72 5.82 5.72 5.76 1,063,075 6,133,942 ### ### ###
2006-Mar-20 Mon 5.57 ### 5.56 5.59 ### ### ###
2006-Mar-17 Fri 5.5 5.57 5.47 5.57 1,200,352 6,625,943 77.4 77.4 0.4
2006-Mar-16 Thu 5.48 5.48 5.42 5.46 ### ### ###
2006-Mar-15 Wed ### 5.43 ### 5.41 ### ### ###
2006-Mar-14 Tue 5.48 5.49 5.47 5.48 890,029 4,877,358 ### ### ###
2006-Mar-13 Mon 5.5 5.54 5.47 5.52 676,124 ### 67.0 67.0 0.4
2006-Mar-10 Fri 5.44 5.48 5.43 5.43 740,224 4,037,921 ### ### 0.4
2006-Mar-09 Thu 5.42 5.51 5.41 5.51 1,115,359 ### ### ### ###
2006-Mar-08 Wed 5.28 ### 5.27 ### 544,173 ### ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 505,529 0 68.1 68.1 0.0
2006-Mar-06 Mon ### ### ### ### 694,042 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-01 19:13:11 thru 2025-06-01 19:13:12 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000