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 Tue 25-Jun-17 07:46:45 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(ROC) ROCKETBOOTS LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for ROC    Limits Next Section


Company Details for (ROC) ROCKETBOOTS LIMITED

Listing Code ROC
Listing Name ROCKETBOOTS LIMITED
GICS Sector Software & Services
ISIN Name ROC OIL COMPANY
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ROC4


Maximum Price date available .. Friday 13th June 2025
Latest price with VOLUME for ROC .. Wednesday 21st August 2024

ROC 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 0.059 1 ###
MAX 4.57 52,534,753 ###


Font Format Legend

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


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

1352 Days for (ROC) ROCKETBOOTS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Nov-16 Fri ### ### 2.89 ### 1,266,985 ### 70.7 70.7 0.0
2007-Nov-15 Thu 3 3 ### ### 1,160,949 1,741,423 ### ### 0.0
2007-Nov-14 Wed ### ### ### ### ### ### 0.0
2007-Nov-13 Tue ### ### ### ### 845,672 0 28.2 28.2 0.0
2007-Nov-12 Mon ### ### ### ### 1,486,127 0 ### ### 0.0
2007-Nov-09 Fri ### ### ### ### 35.9 35.9 0.0
2007-Nov-08 Thu ### ### ### ### 1,423,073 0 ### ### 0.0
2007-Nov-07 Wed 3.2 3.23 ### ### 1,359,443 ### 12.9 12.9 0.0
2007-Nov-06 Tue ### ### ### ### ### ### 0.0
2007-Nov-05 Mon ### ### ### ### ### ### 0.0
2007-Nov-02 Fri ### ### 3.25 3.29 ### ### ###
2007-Nov-01 Thu ### 3.4 ### ### 2,987,447 5,078,659 58.6 58.6 0.0
2007-Oct-31 Wed 3.8 3.85 3.27 ### 7,269,143 25,878,149 0.4 0.4 0.0
2007-Oct-30 Tue 3.74 ### 3.7 ### 91.6 91.6 0.0
2007-Oct-29 Mon 3.79 3.8 3.72 3.72 22.4 22.4 0.3
2007-Oct-26 Fri ### 3.79 ### 3.79 1,327,345 ### 85.6 85.6 ###
2007-Oct-25 Thu ### ### ### ### 80.5 80.5 0.0
2007-Oct-24 Wed ### 3.7 ### ### ### ### 0.0
2007-Oct-23 Tue 3.55 ### 3.55 ### 1,036,859 1,840,424 77.0 77.0 0.0
2007-Oct-22 Mon 3.5 3.58 ### 3.52 ### ### ###
2007-Oct-19 Fri ### 3.75 3.58 ### 1,832,984 6,717,886 ### ### 0.0
2007-Oct-18 Thu 3.49 ### 3.49 ### 2,384,252 ### ### ### 0.0
2007-Oct-17 Wed 3.5 3.56 3.42 3.43 1,674,357 ### 20.6 20.6 0.2
2007-Oct-16 Tue ### 3.47 ### 3.47 94.1 94.1 0.2
2007-Oct-15 Mon 3.27 3.29 3.26 3.28 437,157 1,431,689 73.3 73.3 0.2
2007-Oct-12 Fri 3.29 ### 3.23 3.27 857,180 1,384,345 29.5 29.5 ###
2007-Oct-11 Thu 3.24 ### ### ### 1,022,721 0 ### ### 0.0
2007-Oct-10 Wed 3.21 3.23 ### 3.23 71.2 71.2 ###
2007-Oct-09 Tue ### 3.21 ### ### 1,270,623 2,039,349 68.2 68.2 0.0
2007-Oct-08 Mon ### 3.21 ### ### ### ### 0.0
2007-Oct-05 Fri ### 3.25 ### ### 62.8 62.8 0.0
2007-Oct-04 Thu 3.2 3.21 ### ### 25.8 25.8 0.0
2007-Oct-03 Wed 3.29 3.29 3.21 3.21 653,424 2,123,628 19.4 19.4 ###
2007-Oct-02 Tue 3.28 ### 3.25 3.28 ### ### 0.2
2007-Oct-01 Mon ### ### 3.27 3.29 26.9 26.9 ###
2007-Sep-28 Fri 3.29 ### 3.27 ### 1,194,986 ### 70.5 70.5 0.0
2007-Sep-27 Thu ### ### 3.27 3.28 ### ### 0.2
2007-Sep-26 Wed 3.27 ### 3.27 ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### 64.4 64.4 0.0
2007-Sep-24 Mon ### 3.41 ### 3.4 1,456,773 ### ### ### 0.2
2007-Sep-21 Fri 3.25 ### 3.23 ### 985,759 ### ### ### 0.0
2007-Sep-20 Thu 3.28 3.28 3.22 3.25 3,006,354 9,770,650 ### ### 0.2
2007-Sep-19 Wed ### ### ### ### ### ### 0.0
2007-Sep-18 Tue ### ### ### ### ### ### 0.0
2007-Sep-17 Mon ### ### ### ### 77.1 77.1 0.0
2007-Sep-14 Fri ### ### ### ### ### ### 0.0
2007-Sep-13 Thu ### ### ### ### 1,841,680 0 ### ### 0.0
2007-Sep-12 Wed 3.21 3.24 ### ### 12.7 12.7 0.0
2007-Sep-11 Tue 3.24 3.24 ### 3.2 ### ### 0.2
2007-Sep-10 Mon ### 3.24 ### ### 761,358 ### 68.0 68.0 0.0
2007-Sep-07 Fri 3.21 3.29 ### 3.27 ### ### ###
2007-Sep-06 Thu 3.22 3.24 ### ### ### ### 0.0
2007-Sep-05 Wed ### ### 3.23 3.23 17.8 17.8 ###
2007-Sep-04 Tue ### ### 3.28 ### 1,917,488 3,144,680 68.0 68.0 0.0
2007-Sep-03 Mon 3.25 ### 3.25 3.28 73.6 73.6 0.2
2007-Aug-31 Fri 3.23 ### ### 3.24 ### ### ###
2007-Aug-30 Thu 3.4 3.46 ### 3.23 5,297,851 9,165,282 7.3 7.3 ###
2007-Aug-29 Wed 2.76 2.81 2.74 2.78 ### ### 0.2
2007-Aug-28 Tue ### ### 2.83 2.83 12.5 12.5 0.2
2007-Aug-27 Mon ### ### 2.88 ### 70.8 70.8 0.0
2007-Aug-24 Fri ### ### 2.81 2.81 15.2 15.2 ###
2007-Aug-23 Thu ### ### 2.86 ### 1,946,676 2,783,746 26.1 26.1 0.0
2007-Aug-22 Wed ### ### 2.89 2.89 ### ### ###
2007-Aug-21 Tue ### 3 2.85 3 1,076,057 ### 87.1 87.1 0.2
2007-Aug-20 Mon 2.8 ### 2.79 ### 1,436,478 2,003,886 ### ### 0.0
2007-Aug-17 Fri 2.75 2.78 ### ### ### ### 0.0
2007-Aug-16 Thu 2.85 2.85 ### 2.7 3,944,147 ### 26.7 26.7 0.2
2007-Aug-15 Wed ### ### 2.87 2.89 2,561,482 3,675,726 ### ### ###
2007-Aug-14 Tue ### ### ### ### 1,006,077 0 44.6 44.6 0.0
2007-Aug-13 Mon 3.24 3.24 ### ### 857,657 ### 25.4 25.4 0.0
2007-Aug-10 Fri 3.25 ### 3.21 3.24 4,840,154 7,768,447 ### ### ###
2007-Aug-09 Thu ### 3.57 ### 3.4 3,853,020 6,877,640 96.4 96.4 0.2
2007-Aug-08 Wed ### ### ### ### 79.7 79.7 0.0
2007-Aug-07 Tue ### ### ### ### 2,346,651 0 19.0 19.0 0.0
2007-Aug-06 Mon 3.2 3.2 ### ### 41.9 41.9 0.0
2007-Aug-03 Fri 3.23 ### 3.21 ### ### ### 0.0
2007-Aug-02 Thu ### ### ### 3.29 1,421,755 0 ### ### ###
2007-Aug-01 Wed 3.42 3.44 3.24 3.27 31.0 31.0 ###
2007-Jul-31 Tue ### 3.47 ### 3.46 83.0 83.0 0.2
2007-Jul-30 Mon ### 3.42 ### ### ### ### 0.0
2007-Jul-27 Fri 3.4 3.42 ### ### ### ### 0.0
2007-Jul-26 Thu 3.56 3.59 3.44 3.45 1,980,626 ### ### ### ###
2007-Jul-25 Wed ### ### 3.56 3.56 1,326,176 ### ### ### 0.3
2007-Jul-24 Tue ### 3.72 ### 3.7 65.0 65.0 0.3
2007-Jul-23 Mon ### 3.7 ### ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 941,077 0 68.1 68.1 0.0
2007-Jul-19 Thu ### 3.73 ### ### 708,487 1,321,328 ### ### 0.0
2007-Jul-18 Wed ### ### ### ### 771,987 0 37.5 37.5 0.0
2007-Jul-17 Tue 3.81 3.81 ### 3.71 2,566,847 4,889,843 ### ### ###
2007-Jul-16 Mon 3.71 3.82 3.71 3.81 1,497,043 ### 87.1 87.1 0.3
2007-Jul-13 Fri 3.75 3.75 ### ### ### ### 0.0
2007-Jul-12 Thu ### 3.71 ### 3.71 2,010,322 3,729,147 ### ### ###
2007-Jul-11 Wed 3.56 ### 3.54 ### 2,711,241 ### 84.7 84.7 0.0
2007-Jul-10 Tue 3.45 3.54 3.44 3.54 ### ### 0.3
2007-Jul-09 Mon 3.47 3.47 3.4 3.42 26.0 26.0 0.2
2007-Jul-06 Fri 3.43 3.48 3.43 3.47 77.5 77.5 0.2
2007-Jul-05 Thu ### 3.43 ### 3.43 431,278 739,641 76.9 76.9 0.2
2007-Jul-04 Wed 3.41 3.42 ### 3.4 ### ### 0.2
2007-Jul-03 Tue 3.45 3.45 ### ### ### ### 0.0
2007-Jul-02 Mon ### 3.44 ### 3.44 ### ### 0.2
2007-Jun-29 Fri 3.25 ### 3.23 3.29 69.2 69.2 ###
2007-Jun-28 Thu 3.25 3.28 3.22 3.25 ### ### 0.2
2007-Jun-27 Wed ### ### ### 3.2 12.8 12.8 0.2
2007-Jun-26 Tue ### 3.43 ### ### ### ### 0.0
2007-Jun-25 Mon 3.4 3.43 ### ### 1,685,022 ### 28.8 28.8 0.0
2007-Jun-22 Fri 3.41 3.45 ### 3.4 813,277 ### 33.6 33.6 0.2
2007-Jun-21 Thu 3.46 3.47 3.42 3.44 2,281,078 ### ### ### 0.2
2007-Jun-20 Wed 3.48 3.48 3.4 3.44 ### ### 0.2
2007-Jun-19 Tue ### 3.45 3.29 3.45 2,665,178 8,981,649 ### ### ###
2007-Jun-18 Mon 3.42 3.45 ### ### 1,104,721 1,905,643 22.2 22.2 0.0
2007-Jun-15 Fri ### ### ### ### 1,390,846 0 ### ### 0.0
2007-Jun-14 Thu ### ### ### ### 837,322 0 33.0 33.0 0.0
2007-Jun-13 Wed ### ### ### ### 1,078,254 0 ### ### 0.0
2007-Jun-12 Tue ### 3.4 ### ### 965,588 ### 78.1 78.1 0.0
2007-Jun-08 Fri ### 3.4 3.24 ### 13.3 13.3 0.0
2007-Jun-07 Thu 3.42 3.45 ### 3.44 896,359 ### ### ### 0.2
2007-Jun-06 Wed 3.46 3.53 3.44 3.46 68.1 68.1 0.2
2007-Jun-05 Tue ### 3.5 ### 3.45 ### ### ###
2007-Jun-04 Mon ### 3.45 ### ### 1,163,026 ### 74.7 74.7 0.0
2007-Jun-01 Fri ### ### ### ### 928,371 0 ### ### 0.0
2007-May-31 Thu ### ### 3.2 ### ### ### 0.0
2007-May-30 Wed ### 3.4 ### ### 1,335,542 2,270,421 ### ### 0.0
2007-May-29 Tue ### 3.4 ### ### 724,674 1,231,945 ### ### 0.0
2007-May-28 Mon 3.4 3.43 ### ### 512,376 878,724 ### ### 0.0
2007-May-25 Fri 3.46 3.46 3.28 ### ### ### 0.0
2007-May-24 Thu 3.53 3.53 3.46 3.48 630,348 ### ### ### 0.2
2007-May-23 Wed 3.53 3.56 3.51 3.53 65.3 65.3 0.3
2007-May-22 Tue 3.5 3.55 3.44 3.53 3,443,958 ### ### ### 0.3
2007-May-21 Mon 3.41 3.48 3.41 3.48 82.6 82.6 0.2
2007-May-18 Fri 3.46 3.47 3.41 3.42 426,783 ### 29.2 29.2 0.2
2007-May-17 Thu 3.47 3.47 3.44 3.47 816,629 2,821,453 65.4 65.4 0.2
2007-May-16 Wed 3.45 3.46 3.41 3.43 591,826 2,032,922 ### ### 0.2
2007-May-15 Tue 3.44 3.48 3.42 3.47 741,287 2,557,440 77.3 77.3 0.2
2007-May-14 Mon 3.46 3.48 3.42 3.47 1,246,287 ### ### ### 0.2
2007-May-11 Fri 3.48 3.49 3.41 3.47 823,689 2,841,727 33.7 33.7 0.2
2007-May-10 Thu 3.4 3.55 3.4 3.51 1,815,246 6,307,979 87.5 87.5 ###
2007-May-09 Wed 3.29 3.41 3.29 3.4 ### ### 0.2
2007-May-08 Tue 3.4 3.42 3.27 3.28 11.8 11.8 0.2
2007-May-07 Mon ### 3.4 3.29 3.4 1,377,778 ### ### ### 0.2
2007-May-04 Fri ### ### ### ### 2,247,687 0 ### ### 0.0
2007-May-03 Thu ### 3.2 ### ### ### ### 0.0
2007-May-02 Wed ### ### ### ### 667,885 0 ### ### 0.0
2007-May-01 Tue 3.2 3.2 ### ### ### ### 0.0
2007-Apr-30 Mon ### 3.2 ### 3.2 70.1 70.1 0.2
2007-Apr-27 Fri ### ### ### ### ### ### 0.0
2007-Apr-26 Thu ### ### ### ### ### ### 0.0
2007-Apr-24 Tue ### ### ### ### 542,421 0 ### ### 0.0
2007-Apr-23 Mon ### ### ### ### 2,130,285 0 ### ### 0.0
2007-Apr-20 Fri ### ### ### ### 77.5 77.5 0.0
2007-Apr-19 Thu ### ### ### ### 25.7 25.7 0.0
2007-Apr-18 Wed ### ### ### ### 84.9 84.9 0.0
2007-Apr-17 Tue ### ### ### ### 41.8 41.8 0.0
2007-Apr-16 Mon ### ### ### 3 ### ### 0.2
2007-Apr-13 Fri ### ### 3 ### 1,684,155 ### 25.9 25.9 0.0
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed ### ### ### ### 830,877 0 ### ### 0.0
2007-Apr-10 Tue ### ### ### ### 1,234,240 0 ### ### 0.0
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### ### ### 62.8 62.8 0.0
2007-Apr-03 Tue ### ### ### ### 1,153,041 0 74.9 74.9 0.0
2007-Apr-02 Mon ### ### 2.89 ### ### ### 0.0
2007-Mar-30 Fri ### ### ### ### 1,448,359 0 ### ### 0.0
2007-Mar-29 Thu ### ### ### ### 64.6 64.6 0.0
2007-Mar-28 Wed ### ### ### ### 1,378,186 0 38.1 38.1 0.0
2007-Mar-27 Tue ### ### ### ### ### ### 0.0
2007-Mar-26 Mon ### ### ### ### 66.6 66.6 0.0
2007-Mar-23 Fri ### ### ### ### 1,711,673 0 28.4 28.4 0.0
2007-Mar-22 Thu ### ### 2.89 ### 803,756 1,161,427 28.5 28.5 0.0
2007-Mar-21 Wed 2.89 ### 2.86 2.86 ### ### 0.2
2007-Mar-20 Tue 2.86 2.89 2.85 2.88 ### ### 0.2
2007-Mar-19 Mon 2.85 2.89 2.82 2.86 70.1 70.1 0.2
2007-Mar-16 Fri ### ### 2.85 2.85 1,952,446 ### 17.9 17.9 ###
2007-Mar-15 Thu ### ### ### ### 1,511,927 0 ### ### 0.0
2007-Mar-14 Wed ### ### 2.88 ### ### ### 0.0
2007-Mar-13 Tue ### ### ### ### 1,254,676 0 ### ### 0.0
2007-Mar-12 Mon ### ### ### ### 1,040,275 0 ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 24.0 24.0 0.0
2007-Mar-08 Thu ### ### ### ### 2,428,428 0 17.0 17.0 0.0
2007-Mar-07 Wed ### ### ### ### 77.0 77.0 0.0
2007-Mar-06 Tue 2.87 2.87 2.8 2.85 2,003,589 5,680,174 20.9 20.9 ###
2007-Mar-05 Mon ### ### 2.85 2.87 30.4 30.4 ###
2007-Mar-02 Fri ### ### ### ### 1,679,374 0 ### ### 0.0
2007-Mar-01 Thu 3.21 3.22 ### ### ### ### 0.0
2007-Feb-28 Wed ### 3.23 ### 3.2 2,207,972 3,565,874 ### ### 0.2
2007-Feb-27 Tue 3.23 3.27 ### 3.27 2,527,980 4,133,247 ### ### ###
2007-Feb-26 Mon ### 3.22 ### 3.22 1,313,189 ### 82.2 82.2 0.2
2007-Feb-23 Fri ### ### ### ### ### ### 0.0
2007-Feb-22 Thu ### ### ### ### 24.5 24.5 0.0
2007-Feb-21 Wed 3.2 3.2 ### ### 761,457 ### ### ### 0.0
2007-Feb-20 Tue 3.25 3.26 ### 3.2 ### ### 0.2
2007-Feb-19 Mon 3.24 3.26 3.23 3.25 375,570 1,218,724 ### ### 0.2
2007-Feb-16 Fri 3.22 3.25 3.2 3.21 ### ### ###
2007-Feb-15 Thu 3.25 3.25 ### 3.24 36.6 36.6 ###
2007-Feb-14 Wed 3.23 3.25 3.22 3.25 71.1 71.1 0.2
2007-Feb-13 Tue ### 3.2 ### 3.2 ### ### 0.2
2007-Feb-12 Mon ### 3.23 ### 3.21 ### ### ###
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### ### ### 0.0
2007-Feb-07 Wed ### ### ### ### ### ### 0.0
2007-Feb-06 Tue ### ### ### ### 74.0 74.0 0.0
2007-Feb-05 Mon ### 3.2 ### ### 1,360,177 2,176,283 22.3 22.3 0.0
2007-Feb-02 Fri ### 3.2 ### ### 29.8 29.8 0.0
2007-Feb-01 Thu ### ### ### ### 85.6 85.6 0.0
2007-Jan-31 Wed ### ### ### ### ### ### 0.0
2007-Jan-30 Tue ### ### ### ### 762,182 0 67.1 67.1 0.0
2007-Jan-29 Mon ### ### ### ### ### ### 0.0
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed ### ### ### ### 1,808,952 0 ### ### 0.0
2007-Jan-23 Tue ### ### ### ### ### ### 0.0
2007-Jan-22 Mon ### ### ### ### 1,845,329 0 30.3 30.3 0.0
2007-Jan-19 Fri ### ### ### ### 824,685 0 23.0 23.0 0.0
2007-Jan-18 Thu 3 3 ### 3 68.4 68.4 0.2
2007-Jan-17 Wed 3 ### ### ### 73.6 73.6 0.0
2007-Jan-16 Tue ### ### ### ### ### ### 0.0
2007-Jan-15 Mon ### ### ### ### ### ### 0.0
2007-Jan-12 Fri 2.82 ### 2.79 ### 90.9 90.9 0.0
2007-Jan-11 Thu 2.83 2.83 2.77 2.8 25.9 25.9 0.2
2007-Jan-10 Wed ### ### 2.85 2.85 ### ### ###
2007-Jan-09 Tue ### ### ### ### 1,026,445 0 65.6 65.6 0.0
2007-Jan-08 Mon ### ### 2.8 ### 2,667,955 ### 16.6 16.6 0.0
2007-Jan-05 Fri ### ### ### ### 71.0 71.0 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed ### 3.21 ### ### 75.9 75.9 0.0
2007-Jan-02 Tue ### ### ### ### 575,520 0 ### ### 0.0
2006-Dec-29 Fri ### ### ### ### 354,944 0 ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 356,354 0 ### ### 0.0
2006-Dec-27 Wed ### ### ### ### 299,644 0 61.1 61.1 0.0
2006-Dec-22 Fri ### ### ### ### 294,252 0 77.8 77.8 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed ### ### ### ### 1,001,729 0 ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 38.4 38.4 0.0
2006-Dec-18 Mon ### 3.2 ### ### ### ### 0.0
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 1,303,343 0 ### ### 0.0
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue ### ### ### ### 1,067,529 0 18.0 18.0 0.0
2006-Dec-11 Mon ### ### ### ### 67.3 67.3 0.0
2006-Dec-08 Fri ### ### ### ### 26.6 26.6 0.0
2006-Dec-07 Thu ### ### ### ### 71.2 71.2 0.0
2006-Dec-06 Wed ### ### ### ### 644,841 0 ### ### 0.0
2006-Dec-05 Tue ### ### ### ### 27.4 27.4 0.0
2006-Dec-04 Mon ### 3.22 ### ### 28.1 28.1 0.0
2006-Dec-01 Fri 3.28 3.28 ### ### ### ### 0.0
2006-Nov-30 Thu 3.27 ### 3.25 3.28 2,299,422 ### ### ### 0.2
2006-Nov-29 Wed ### 3.2 ### 3.2 83.3 83.3 0.2
2006-Nov-28 Tue 3.2 3.2 ### ### 7.9 7.9 0.0
2006-Nov-27 Mon 3.22 3.24 ### 3.2 29.0 29.0 0.2
2006-Nov-24 Fri 3.2 3.23 ### 3.21 ### ### ###
2006-Nov-23 Thu ### 3.2 ### 3.2 62.5 62.5 0.2
2006-Nov-22 Wed ### 3.22 ### 3.22 ### ### 0.2
2006-Nov-21 Tue ### ### ### ### 1,156,158 0 82.3 82.3 0.0
2006-Nov-20 Mon ### ### ### ### 2,011,040 0 ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 67.2 67.2 0.0
2006-Nov-16 Thu 3.2 3.22 ### ### 3,307,478 ### 18.3 18.3 0.0
2006-Nov-15 Wed ### 3.22 ### 3.2 ### ### 0.2
2006-Nov-14 Tue ### ### ### ### 1,988,358 0 31.0 31.0 0.0
2006-Nov-13 Mon 3.22 3.22 ### ### 19.7 19.7 0.0
2006-Nov-10 Fri 3.23 3.26 3.22 3.24 ### ### ###
2006-Nov-09 Thu 3.23 3.24 3.2 3.21 ### ### ###
2006-Nov-08 Wed 3.25 3.25 ### 3.21 26.5 26.5 ###
2006-Nov-07 Tue 3.22 3.27 3.21 3.22 68.1 68.1 0.2
2006-Nov-06 Mon ### 3.25 ### 3.22 ### ### 0.2
2006-Nov-03 Fri 3.23 3.23 3 ### 1,602,972 4,993,257 ### ### 0.0
2006-Nov-02 Thu 3.48 3.48 ### ### 2,843,622 ### 14.7 14.7 0.0
2006-Nov-01 Wed 3.54 3.54 ### 3.52 27.4 27.4 ###
2006-Oct-31 Tue ### ### 3.55 3.55 23.6 23.6 ###
2006-Oct-30 Mon 3.71 3.72 ### ### 965,129 ### ### ### 0.0
2006-Oct-27 Fri 3.75 3.76 ### ### 19.1 19.1 0.0
2006-Oct-26 Thu 3.87 ### 3.71 3.79 ### ### ###
2006-Oct-25 Wed 3.54 3.75 3.54 3.75 1,160,975 4,231,753 94.8 94.8 0.3
2006-Oct-24 Tue 3.5 3.54 3.49 3.5 669,543 2,353,443 73.7 73.7 0.3
2006-Oct-23 Mon 3.49 3.52 3.47 3.47 30.1 30.1 0.2
2006-Oct-20 Fri 3.48 3.53 3.47 3.48 66.8 66.8 0.2
2006-Oct-19 Thu 3.59 3.59 3.45 3.48 1,199,647 4,222,757 ### ### 0.2
2006-Oct-18 Wed ### ### 3.57 ### 740,274 1,321,389 19.6 19.6 0.0
2006-Oct-17 Tue 3.71 3.72 ### ### 23.4 23.4 0.0
2006-Oct-16 Mon ### ### ### ### 843,759 0 65.7 65.7 0.0
2006-Oct-13 Fri ### ### ### ### 27.6 27.6 0.0
2006-Oct-12 Thu ### ### 3.59 3.59 ### ### ###
2006-Oct-11 Wed ### 3.71 3.59 3.7 75.4 75.4 0.3
2006-Oct-10 Tue ### 3.7 3.59 ### ### ### 0.0
2006-Oct-09 Mon 3.53 ### 3.53 3.58 622,577 1,098,848 ### ### 0.3
2006-Oct-06 Fri 3.55 3.57 3.5 3.53 25.2 25.2 0.3
2006-Oct-05 Thu 3.49 3.55 3.48 3.5 640,156 2,250,148 ### ### 0.3
2006-Oct-04 Wed 3.49 3.52 3.43 3.45 ### ### ###
2006-Oct-03 Tue 3.59 3.59 3.52 3.58 ### ### 0.3
2006-Oct-02 Mon ### ### 3.57 ### ### ### 0.0
2006-Sep-29 Fri ### ### ### ### ### ### 0.0
2006-Sep-28 Thu 3.49 ### 3.48 ### ### ### 0.0
2006-Sep-27 Wed 3.45 3.46 ### 3.42 ### ### 0.2
2006-Sep-26 Tue 3.46 3.46 ### ### 5.3 5.3 0.0
2006-Sep-25 Mon 3.42 3.5 ### ### 1,593,045 2,787,828 20.0 20.0 0.0
2006-Sep-22 Fri ### ### 3.27 3.28 823,388 ### 21.7 21.7 0.2
2006-Sep-21 Thu ### ### 3.22 3.25 3,554,542 ### 22.6 22.6 0.2
2006-Sep-20 Wed 3.4 3.42 ### ### 965,156 ### ### ### 0.0
2006-Sep-19 Tue 3.43 3.48 3.43 3.44 890,140 ### 73.9 73.9 0.2
2006-Sep-18 Mon ### 3.49 ### ### 30.0 30.0 0.0
2006-Sep-15 Fri 3.42 3.42 ### ### 20.4 20.4 0.0
2006-Sep-14 Thu 3.47 3.49 3.4 3.45 1,165,320 4,014,527 ### ### ###
2006-Sep-13 Wed ### 3.45 3.28 3.44 93.0 93.0 0.2
2006-Sep-12 Tue 3.44 3.44 3.24 ### 1,913,044 ### 23.4 23.4 0.0
2006-Sep-11 Mon ### ### ### 3.5 21.6 21.6 0.3
2006-Sep-08 Fri ### ### 3.58 ### ### ### 0.0
2006-Sep-07 Thu 3.71 3.73 ### ### 1,247,753 2,327,059 17.7 17.7 0.0
2006-Sep-06 Wed 3.77 3.77 3.72 3.74 1,200,756 ### ### ### 0.3
2006-Sep-05 Tue 3.77 3.77 3.71 3.74 455,342 1,702,979 ### ### 0.3
2006-Sep-04 Mon 3.75 3.77 3.72 3.75 1,492,480 ### 67.6 67.6 0.3
2006-Sep-01 Fri 3.84 3.84 3.7 3.75 13.6 13.6 0.3
2006-Aug-31 Thu 3.81 3.89 3.78 3.85 72.3 72.3 0.3
2006-Aug-30 Wed 3.84 3.84 ### 3.75 1,413,820 ### ### ### 0.3
2006-Aug-29 Tue ### ### 3.85 3.88 ### ### 0.3
2006-Aug-28 Mon ### ### ### 4 ### ### 0.3
2006-Aug-25 Fri ### ### ### ### 343,556 0 81.6 81.6 0.0
2006-Aug-24 Thu 4 ### ### ### 595,146 0 35.8 35.8 0.0
2006-Aug-23 Wed ### ### ### ### 747,251 0 22.7 22.7 0.0
2006-Aug-22 Tue ### ### ### ### ### ### 0.0
2006-Aug-21 Mon ### ### ### ### 367,157 0 ### ### 0.0
2006-Aug-18 Fri ### ### ### ### 1,170,186 0 8.9 8.9 0.0
2006-Aug-17 Thu 4 ### 4 ### 92.5 92.5 0.0
2006-Aug-16 Wed ### 4 ### ### 618,759 ### ### ### 0.0
2006-Aug-15 Tue ### ### ### ### 405,720 0 81.0 81.0 0.0
2006-Aug-14 Mon ### ### ### ### 1,148,845 0 7.7 7.7 0.0
2006-Aug-11 Fri ### ### ### ### 896,970 0 14.7 14.7 0.0
2006-Aug-10 Thu ### ### ### ### 1,110,820 0 68.7 68.7 0.0
2006-Aug-09 Wed 4.21 4.21 ### ### 974,822 ### ### ### 0.0
2006-Aug-08 Tue 4.2 4.24 ### 4.23 679,057 ### 68.9 68.9 0.3
2006-Aug-07 Mon ### 4.21 ### ### ### ### 0.0
2006-Aug-04 Fri 4.2 4.24 ### ### 913,344 1,936,289 ### ### 0.0
2006-Aug-03 Thu 4.24 4.27 4.22 4.25 68.8 68.8 ###
2006-Aug-02 Wed 4.24 ### ### 4.21 33.7 33.7 ###
2006-Aug-01 Tue ### 4.4 4.23 4.23 1,763,954 ### ### ### 0.3
2006-Jul-31 Mon ### ### ### ### 884,875 0 ### ### 0.0
2006-Jul-28 Fri ### ### 4.27 ### 756,676 ### 32.4 32.4 0.0
2006-Jul-27 Thu ### ### ### ### 64.6 64.6 0.0
2006-Jul-26 Wed 4.4 4.4 4.26 4.29 824,326 ### ### ### ###
2006-Jul-25 Tue 4.47 4.49 ### 4.42 870,950 1,955,282 ### ### 0.3
2006-Jul-24 Mon 4.29 4.44 4.29 ### 89.4 89.4 0.0
2006-Jul-21 Fri 4.4 4.4 4.28 4.28 ### ### 0.3
2006-Jul-20 Thu 4.41 4.5 ### 4.45 1,620,542 ### 77.4 77.4 0.3
2006-Jul-19 Wed ### ### ### 4.26 1,226,873 0 ### ### 0.3
2006-Jul-18 Tue 4.26 4.26 ### ### 1,279,047 2,724,370 ### ### 0.0
2006-Jul-17 Mon 4.4 4.4 4.24 4.25 ### ### ###
2006-Jul-14 Fri 4.42 4.46 ### ### ### ### 0.0
2006-Jul-13 Thu 4.52 4.52 ### 4.4 15.4 15.4 0.3
2006-Jul-12 Wed 4.41 4.57 4.41 4.5 2,042,388 9,170,322 83.5 83.5 ###
2006-Jul-11 Tue 4.47 4.5 4.4 4.4 23.0 23.0 0.3
2006-Jul-10 Mon 4.41 4.48 4.29 4.47 ### ### ###
2006-Jul-07 Fri ### 4.45 ### 4.41 82.1 82.1 ###
2006-Jul-06 Thu 4.24 ### 4.24 4.29 71.1 71.1 ###
2006-Jul-05 Wed ### ### 4.21 4.24 2,523,181 ### ### ### 0.3
2006-Jul-04 Tue 4.43 4.43 ### ### 21.5 21.5 0.0
2006-Jul-03 Mon 4.25 4.48 4.25 4.43 1,653,851 7,219,059 88.1 88.1 ###
2006-Jun-30 Fri 4.22 4.27 ### 4.23 1,755,249 3,747,456 62.2 62.2 0.3
2006-Jun-27 Tue ### 4 3.87 ### 1,147,857 ### ### ### 0.0
2006-Jun-26 Mon 3.88 3.88 3.8 3.8 ### ### ###
2006-Jun-23 Fri 3.83 3.87 3.83 3.85 524,323 2,018,643 ### ### 0.3
2006-Jun-22 Thu ### ### 3.82 3.87 26.4 26.4 ###
2006-Jun-21 Wed 3.75 ### 3.75 3.83 ### ### ###
2006-Jun-20 Tue 3.79 3.8 3.71 3.75 528,683 ### ### ### 0.3
2006-Jun-19 Mon 3.86 3.86 3.81 3.83 36.6 36.6 ###
2006-Jun-16 Fri ### ### 3.87 3.88 ### ### 0.3
2006-Jun-15 Thu 3.84 ### 3.84 ### ### ### 0.0
2006-Jun-14 Wed 3.78 3.89 3.7 3.84 1,093,877 ### 75.9 75.9 0.3
2006-Jun-13 Tue 3.8 ### 3.77 ### ### ### 0.0
2006-Jun-09 Fri 3.88 3.88 3.72 3.75 ### ### 0.3
2006-Jun-08 Thu ### ### 3.85 ### 1,419,445 ### ### ### 0.0
2006-Jun-07 Wed ### ### ### ### 751,342 0 26.4 26.4 0.0
2006-Jun-06 Tue ### ### ### ### 815,554 0 81.0 81.0 0.0
2006-Jun-05 Mon ### ### ### ### 1,346,622 0 85.2 85.2 0.0
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### 659,157 0 ### ### 0.0
2006-May-31 Wed ### ### ### ### 1,825,172 0 ### ### 0.0
2006-May-30 Tue ### ### ### ### 772,483 0 90.1 90.1 0.0
2006-May-29 Mon ### ### 3.87 ### 27.7 27.7 0.0
2006-May-26 Fri 3.88 ### 3.83 3.85 ### ### 0.3
2006-May-25 Thu 3.8 3.8 ### 3.75 28.4 28.4 0.3
2006-May-24 Wed 3.88 3.88 3.76 3.83 1,170,552 ### ### ### ###
2006-May-23 Tue 3.59 ### 3.48 ### 81.4 81.4 0.0
2006-May-22 Mon 3.81 3.82 3.58 ### 947,452 3,505,572 21.9 21.9 0.0
2006-May-19 Fri 3.87 3.87 3.81 3.81 17.6 17.6 0.3
2006-May-18 Thu 3.76 ### 3.75 3.89 1,315,046 ### ### ### 0.3
2006-May-17 Wed 3.89 ### 3.89 ### 74.2 74.2 0.0
2006-May-16 Tue ### ### 3.7 3.7 2,535,357 ### 4.8 4.8 0.3
2006-May-15 Mon ### ### ### ### ### ### 0.0
2006-May-12 Fri 4.2 4.2 ### ### 15.7 15.7 0.0
2006-May-11 Thu ### ### ### ### 19.7 19.7 0.0
2006-May-10 Wed ### 4.29 ### 4.21 4,060,823 ### 99.1 99.1 ###
2006-May-09 Tue 3.55 ### 3.55 ### 81.3 81.3 0.0
2006-May-08 Mon 3.57 ### 3.55 3.57 65.0 65.0 0.3
2006-May-05 Fri 3.29 3.58 3.27 3.5 94.2 94.2 0.3
2006-May-04 Thu 3.4 3.4 3.27 ### 861,249 ### ### ### 0.0
2006-May-03 Wed 3.44 3.47 ### 3.4 25.7 25.7 0.2
2006-May-02 Tue ### 3.52 ### 3.4 1,424,720 ### 74.7 74.7 0.2
2006-May-01 Mon ### ### ### ### ### ### 0.0
2006-Apr-28 Fri ### ### 3.25 3.26 812,170 1,319,776 ### ### 0.2
2006-Apr-27 Thu ### ### 3.28 3.28 994,052 1,630,245 28.4 28.4 0.2
2006-Apr-26 Wed ### ### 3.27 ### 1,084,184 1,772,640 31.6 31.6 0.0
2006-Apr-24 Mon 3.26 ### 3.26 3.29 76.9 76.9 ###
2006-Apr-21 Fri 3.22 3.25 ### 3.25 661,847 ### ### ### 0.2
2006-Apr-20 Thu ### 3.25 ### 3.23 91.5 91.5 ###
2006-Apr-19 Wed 3.22 3.25 2.86 ### ### ### 0.0
2006-Apr-18 Tue 3.23 3.24 3.21 3.22 ### ### 0.2
2006-Apr-13 Thu 3.21 3.22 ### ### 26.7 26.7 0.0
2006-Apr-11 Tue 3.23 3.24 3.2 3.22 ### ### 0.2
2006-Apr-10 Mon 3.2 3.23 ### ### 37.7 37.7 0.0
2006-Apr-07 Fri 3.21 3.24 3.21 3.21 692,551 2,233,476 ### ### ###
2006-Apr-06 Thu 3.27 ### 3.24 3.24 ### ### ###
2006-Apr-05 Wed ### 3.28 ### 3.27 438,552 719,225 ### ### ###
2006-Apr-04 Tue 3.25 3.28 ### ### 488,349 ### ### ### 0.0
2006-Apr-03 Mon 3.29 ### ### 3.25 516,372 0 ### ### 0.2
2006-Mar-31 Fri 3.27 ### 3.25 3.26 ### ### 0.2
2006-Mar-30 Thu ### 3.25 ### 3.24 80.4 80.4 ###
2006-Mar-29 Wed ### 3.24 ### ### 23.2 23.2 0.0
2006-Mar-28 Tue ### ### ### ### 1,411,574 0 ### ### 0.0
2006-Mar-27 Mon ### 3.41 3.28 3.28 17.0 17.0 0.2
2006-Mar-24 Fri 3.25 ### 3.24 ### 85.3 85.3 0.0
2006-Mar-23 Thu 3.2 3.27 3.2 3.22 491,182 1,588,973 ### ### 0.2
2006-Mar-22 Wed ### 3.25 ### 3.22 573,854 ### 78.3 78.3 0.2
2006-Mar-21 Tue ### 3.21 ### ### ### ### 0.0
2006-Mar-20 Mon ### 3.22 ### 3.2 588,770 ### 68.9 68.9 0.2
2006-Mar-17 Fri ### 3.24 ### ### 846,042 1,370,588 33.7 33.7 0.0
2006-Mar-16 Thu 3.21 3.24 ### ### 1,531,946 2,481,752 ### ### 0.0
2006-Mar-15 Wed 3.24 3.24 ### ### 672,478 ### 17.4 17.4 0.0
2006-Mar-14 Tue 3.22 3.24 ### 3.21 ### ### ###
2006-Mar-13 Mon 3.2 3.2 ### ### 553,140 885,024 25.7 25.7 0.0
2006-Mar-10 Fri ### ### ### ### 545,986 0 81.7 81.7 0.0
2006-Mar-09 Thu ### ### ### ### ### ### 0.0
2006-Mar-08 Wed ### 3.2 ### ### 468,656 749,849 ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 714,221 0 ### ### 0.0
2006-Mar-06 Mon ### ### ### ### ### ### 0.0
2006-Mar-03 Fri 3.2 3.2 ### ### 12.6 12.6 0.0
2006-Mar-02 Thu 3.2 3.22 ### 3.2 ### ### 0.2
2006-Mar-01 Wed ### 3.2 ### ### ### ### 0.0
2006-Feb-28 Tue ### ### ### ### 805,050 0 ### ### 0.0
2006-Feb-27 Mon 3 ### ### ### ### ### 0.0
2006-Feb-24 Fri 2.89 ### 2.87 ### 442,626 ### ### ### 0.0
2006-Feb-23 Thu ### ### 2.86 ### 520,274 ### 15.0 15.0 0.0
2006-Feb-22 Wed ### 3 ### ### ### ### 0.0
2006-Feb-21 Tue ### ### ### ### 996,858 0 ### ### 0.0
2006-Feb-20 Mon 2.89 ### 2.88 2.89 567,786 ### ### ### ###
2006-Feb-17 Fri 2.81 2.84 2.79 2.84 ### ### 0.2
2006-Feb-16 Thu 2.79 2.79 ### 2.76 30.5 30.5 0.2
2006-Feb-15 Wed 2.81 2.85 2.79 2.79 ### ### ###
2006-Feb-14 Tue 2.81 2.88 2.81 2.81 884,957 ### ### ### ###
2006-Feb-13 Mon 2.87 2.87 2.77 2.81 1,907,044 ### 21.4 21.4 ###
2006-Feb-10 Fri 2.84 2.89 2.83 2.83 ### ### 0.2
2006-Feb-09 Thu 2.8 2.86 2.8 2.82 68.2 68.2 ###
2006-Feb-08 Wed 2.84 2.84 2.74 2.75 16.6 16.6 ###
2006-Feb-07 Tue ### ### ### ### 25.7 25.7 0.0
2006-Feb-06 Mon ### ### ### ### 1,316,088 0 ### ### 0.0
2006-Feb-03 Fri ### ### ### ### 3,136,422 0 74.0 74.0 0.0
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 942,542 0 ### ### 0.0
2006-Jan-31 Tue ### ### 3 ### ### ### 0.0
2006-Jan-30 Mon ### ### ### ### 1,567,052 0 ### ### 0.0
2006-Jan-27 Fri ### ### ### ### 770,847 0 16.9 16.9 0.0
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue 2.88 ### 2.86 ### 79.3 79.3 0.0
2006-Jan-23 Mon 2.86 2.89 2.82 2.87 ### ### ###
2006-Jan-20 Fri 2.87 2.89 2.84 2.85 26.8 26.8 ###
2006-Jan-19 Thu 2.85 2.85 2.76 2.79 13.6 13.6 ###
2006-Jan-18 Wed ### 3 2.86 ### 1,182,050 ### 22.1 22.1 0.0
2006-Jan-17 Tue 2.88 ### 2.86 ### ### ### 0.0
2006-Jan-16 Mon 2.84 2.88 2.76 2.85 72.3 72.3 ###
2006-Jan-13 Fri 2.7 2.8 ### 2.8 89.9 89.9 0.2
2006-Jan-12 Thu ### 2.7 ### 2.7 ### ### 0.2
2006-Jan-11 Wed ### ### ### ### 474,183 0 ### ### 0.0
2006-Jan-10 Tue ### ### ### ### 602,024 0 23.2 23.2 0.0
2006-Jan-09 Mon ### 2.71 ### ### 567,751 ### ### ### 0.0
2006-Jan-06 Fri ### ### ### ### 287,274 0 23.1 23.1 0.0
2006-Jan-05 Thu ### 2.71 ### ### 545,459 ### ### ### 0.0
2006-Jan-04 Wed ### 2.73 ### ### 1,119,027 1,527,471 24.6 24.6 0.0
2006-Jan-03 Tue ### ### ### ### 340,145 0 ### ### 0.0
2005-Dec-30 Fri 2.59 ### 2.53 2.53 8.8 8.8 ###
2005-Dec-29 Thu 2.52 2.59 2.52 2.59 292,457 747,227 ### ### 0.2
2005-Dec-28 Wed 2.49 2.51 2.47 2.51 184,774 460,087 ### ### ###
2005-Dec-27 Tue 2.47 2.51 2.44 2.49 75.5 75.5 0.2
2005-Dec-23 Fri 2.47 2.51 2.44 2.49 75.5 75.5 0.2
2005-Dec-22 Thu 2.54 2.55 2.47 2.47 ### ### ###
2005-Dec-21 Wed 2.49 2.56 2.49 2.52 745,046 1,881,241 ### ### ###
2005-Dec-20 Tue 2.58 2.58 2.49 2.49 661,685 1,677,371 ### ### 0.2
2005-Dec-19 Mon ### ### 2.58 2.58 717,228 925,224 ### ### 0.2
2005-Dec-16 Fri ### 2.7 ### ### 1,359,855 ### 19.5 19.5 0.0
2005-Dec-15 Thu ### 2.74 ### 2.74 88.1 88.1 0.2
2005-Dec-14 Wed ### ### 2.58 ### 75.2 75.2 0.0
2005-Dec-13 Tue ### ### ### ### 80.3 80.3 0.0
2005-Dec-12 Mon 2.56 ### 2.52 2.54 26.5 26.5 ###
2005-Dec-09 Fri 2.57 2.59 2.55 2.57 289,480 ### ### ### ###
2005-Dec-08 Thu ### ### 2.51 2.54 ### ### ###
2005-Dec-07 Wed 2.53 ### 2.53 ### 680,476 ### 88.7 88.7 0.0
2005-Dec-06 Tue 2.5 2.53 2.47 2.49 563,871 1,409,677 ### ### 0.2
2005-Dec-05 Mon 2.5 2.52 2.46 2.47 578,347 1,440,084 23.7 23.7 ###
2005-Dec-02 Fri 2.52 2.55 2.46 2.47 ### ### ###
2005-Dec-01 Thu 2.51 2.53 2.44 2.47 ### ### ###
2005-Nov-30 Wed 2.5 2.57 2.5 2.57 558,457 1,415,688 87.9 87.9 ###
2005-Nov-29 Tue 2.53 2.55 2.51 2.52 350,440 ### 35.7 35.7 ###
2005-Nov-28 Mon 2.56 2.58 2.54 2.55 436,978 ### ### ### 0.2
2005-Nov-25 Fri 2.56 2.56 2.54 2.56 1,135,470 2,895,448 ### ### 0.2
2005-Nov-24 Thu 2.55 2.58 2.51 2.56 68.5 68.5 0.2
2005-Nov-23 Wed 2.49 2.57 2.49 2.55 838,483 ### 87.5 87.5 0.2
2005-Nov-22 Tue 2.43 2.49 2.42 2.45 78.8 78.8 0.2
2005-Nov-21 Mon 2.47 2.47 2.41 2.41 1,884,588 ### 11.9 11.9 0.2
2005-Nov-18 Fri ### 2.47 ### 2.47 1,662,649 2,053,371 ### ### ###
2005-Nov-17 Thu 2.42 2.44 2.4 2.41 203,659 492,854 ### ### 0.2
2005-Nov-16 Wed 2.43 2.43 ### ### 469,548 ### 18.2 18.2 0.0
2005-Nov-15 Tue 2.44 2.48 2.43 2.48 547,586 1,344,323 ### ### 0.2
2005-Nov-14 Mon ### 2.44 ### 2.44 86.3 86.3 0.2
2005-Nov-11 Fri 2.45 2.47 ### ### 1,061,229 ### 14.0 14.0 0.0
2005-Nov-10 Thu 2.41 2.46 2.41 2.46 86.0 86.0 0.2
2005-Nov-09 Wed 2.48 2.49 2.41 2.42 ### ### 0.2
2005-Nov-08 Tue 2.45 2.47 2.43 2.47 76.1 76.1 ###
2005-Nov-07 Mon 2.48 2.5 2.45 2.48 73.5 73.5 0.2
2005-Nov-04 Fri 2.53 2.55 2.48 2.5 1,054,874 ### ### ### 0.2
2005-Nov-03 Thu 2.4 2.48 2.4 2.48 292,040 712,577 ### ### 0.2
2005-Nov-02 Wed 2.41 2.43 ### 2.4 1,377,923 1,674,176 33.0 33.0 ###
2005-Nov-01 Tue 2.47 2.47 2.41 2.41 11.5 11.5 0.2
2005-Oct-31 Mon 2.49 2.52 2.45 2.52 595,347 ### 74.8 74.8 ###
2005-Oct-28 Fri 2.4 2.44 ### 2.44 85.2 85.2 0.2
2005-Oct-27 Thu 2.45 2.47 2.42 2.47 909,543 ### ### ### ###
2005-Oct-26 Wed ### 2.48 ### 2.47 93.1 93.1 ###
2005-Oct-25 Tue 2.4 2.41 ### ### ### ### 0.0
2005-Oct-24 Mon 2.27 ### 2.2 ### ### ### 0.0
2005-Oct-21 Fri ### ### 2.26 ### 17.4 17.4 0.0
2005-Oct-20 Thu 2.44 2.46 ### ### ### ### 0.0
2005-Oct-19 Wed 2.5 2.51 2.43 2.46 ### ### 0.2
2005-Oct-18 Tue 2.55 2.56 2.51 2.53 539,645 ### 28.4 28.4 ###
2005-Oct-17 Mon 2.58 2.59 2.5 2.5 8.1 8.1 0.2
2005-Oct-14 Fri 2.56 2.58 2.51 2.58 79.4 79.4 0.2
2005-Oct-13 Thu 2.59 ### 2.56 ### 637,974 ### 73.7 73.7 0.0
2005-Oct-12 Wed 2.56 ### 2.55 ### ### ### 0.0
2005-Oct-11 Tue 2.54 2.54 2.51 2.51 25.2 25.2 ###
2005-Oct-10 Mon 2.56 ### 2.54 2.55 1,197,979 ### 30.5 30.5 0.2
2005-Oct-07 Fri 2.57 2.57 2.51 2.53 13.7 13.7 ###
2005-Oct-06 Thu ### ### 2.49 ### ### ### 0.0
2005-Oct-05 Wed 2.81 2.84 2.74 2.8 48.9 48.9 0.2
2005-Oct-04 Tue 2.78 ### 2.78 2.87 1,699,420 ### ### ### ###
2005-Oct-03 Mon 2.74 2.78 2.74 2.78 83.2 83.2 0.2
2005-Sep-30 Fri 2.83 2.83 2.73 2.77 1,032,651 ### ### ### 0.2
2005-Sep-29 Thu ### 2.83 ### 2.8 2,270,129 ### 92.6 92.6 0.2
2005-Sep-28 Wed ### ### ### ### 81.5 81.5 0.0
2005-Sep-27 Tue ### ### ### ### 1,570,657 0 ### ### 0.0
2005-Sep-26 Mon ### ### 2.59 ### 2,737,672 3,545,285 ### ### 0.0
2005-Sep-23 Fri 2.7 2.7 ### ### 737,882 996,140 18.1 18.1 0.0
2005-Sep-22 Thu ### 2.7 ### ### 1,094,941 1,478,170 68.2 68.2 0.0
2005-Sep-21 Wed ### ### 2.59 ### 1,319,921 ### ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 86.9 86.9 0.0
2005-Sep-19 Mon 2.52 2.56 2.5 2.56 84.3 84.3 0.2
2005-Sep-16 Fri 2.51 2.55 2.51 2.55 943,043 ### ### ### 0.2
2005-Sep-15 Thu 2.4 2.51 2.4 2.51 1,997,884 ### 93.1 93.1 ###
2005-Sep-14 Wed ### 2.4 ### 2.4 75.3 75.3 ###
2005-Sep-13 Tue 2.42 2.42 ### 2.4 664,059 ### ### ### ###
2005-Sep-12 Mon 2.41 2.43 ### 2.4 396,948 ### ### ### ###
2005-Sep-09 Fri 2.43 2.43 ### ### 620,072 753,387 11.1 11.1 0.0
2005-Sep-08 Thu ### 2.42 ### ### 750,120 907,645 ### ### 0.0
2005-Sep-07 Wed ### ### ### ### 922,946 0 ### ### 0.0
2005-Sep-06 Tue ### ### ### ### ### ### 0.0
2005-Sep-05 Mon 2.41 2.41 2.25 ### 5.4 5.4 0.0
2005-Sep-02 Fri 2.47 2.48 2.41 2.41 530,143 ### 12.2 12.2 0.2
2005-Sep-01 Thu 2.42 2.47 2.41 2.47 616,941 ### 83.2 83.2 ###
2005-Aug-31 Wed 2.51 2.51 2.41 2.46 ### ### 0.2
2005-Aug-30 Tue 2.53 2.55 2.48 2.51 ### ### ###
2005-Aug-29 Mon 2.52 2.56 2.51 2.51 ### ### ###
2005-Aug-26 Fri 2.5 2.55 2.49 2.5 383,856 ### ### ### 0.2
2005-Aug-25 Thu 2.51 2.53 2.48 2.49 669,944 ### 29.1 29.1 0.2
2005-Aug-24 Wed 2.54 2.54 2.42 2.48 ### ### 0.2
2005-Aug-23 Tue 2.55 2.56 2.52 2.54 536,983 ### 35.7 35.7 ###
2005-Aug-22 Mon 2.59 ### 2.56 ### 720,749 922,558 66.6 66.6 0.0
2005-Aug-19 Fri 2.47 2.55 2.47 2.54 456,980 ### 87.5 87.5 ###
2005-Aug-18 Thu 2.55 2.56 2.46 2.47 ### ### ###
2005-Aug-17 Wed ### ### ### ### 24.1 24.1 0.0
2005-Aug-16 Tue ### ### ### ### 1,007,726 0 68.5 68.5 0.0
2005-Aug-15 Mon 2.53 2.7 2.53 ### 1,214,754 3,176,581 94.0 94.0 0.0
2005-Aug-12 Fri 2.48 2.5 2.48 2.5 477,276 ### ### ### 0.2
2005-Aug-11 Thu 2.44 2.48 2.43 2.46 700,445 ### 71.9 71.9 0.2
2005-Aug-10 Wed 2.44 2.46 ### 2.41 603,425 ### 21.9 21.9 0.2
2005-Aug-09 Tue 2.47 2.49 2.44 2.44 ### ### 0.2
2005-Aug-08 Mon ### 2.44 ### 2.43 1,416,842 1,728,547 ### ### ###
2005-Aug-05 Fri ### ### 2.27 ### 14.3 14.3 0.0
2005-Aug-04 Thu ### ### 2.24 ### 1,535,454 ### 84.4 84.4 0.0
2005-Aug-03 Wed 2.41 2.44 ### ### ### ### 0.0
2005-Aug-02 Tue 2.45 2.45 ### ### 966,023 1,183,378 12.6 12.6 0.0
2005-Aug-01 Mon ### 2.44 ### 2.44 ### ### 0.2
2005-Jul-29 Fri ### ### ### ### 626,258 0 ### ### 0.0
2005-Jul-28 Thu 2.27 2.29 2.25 2.29 81.4 81.4 ###
2005-Jul-27 Wed 2.29 ### 2.26 2.27 ### ### 0.2
2005-Jul-26 Tue 2.28 ### 2.26 ### ### ### 0.0
2005-Jul-25 Mon 2.2 ### 2.2 2.29 1,245,421 ### ### ### ###
2005-Jul-22 Fri ### 2.2 ### ### 72.8 72.8 0.0
2005-Jul-21 Thu ### 2.2 ### ### 1,158,175 ### ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 483,323 0 ### ### 0.0
2005-Jul-19 Tue ### ### ### ### 273,481 0 ### ### 0.0
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 1,056,573 0 ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 350,949 0 ### ### 0.0
2005-Jul-13 Wed ### ### ### ### ### ### 0.0
2005-Jul-12 Tue ### ### ### ### ### ### 0.0
2005-Jul-11 Mon ### ### ### ### ### ### 0.0
2005-Jul-08 Fri ### ### 2 ### 27.5 27.5 0.0
2005-Jul-07 Thu ### ### ### ### 37.0 37.0 0.0
2005-Jul-06 Wed 2 ### 2 ### ### ### 0.0
2005-Jul-05 Tue ### ### ### 2 891,684 0 ### ### 0.1
2005-Jul-04 Mon ### ### ### ### 87.6 87.6 0.0
2005-Jul-01 Fri ### ### 1.89 ### 250,841 237,044 ### ### 0.0
2005-Jun-30 Thu 1.955 ### ### ### ### ### 0.0
2005-Jun-29 Wed ### ### 1.945 ### 1,694,086 ### 32.5 32.5 0.0
2005-Jun-28 Tue ### ### ### ### 1,554,670 0 65.2 65.2 0.0
2005-Jun-27 Mon ### ### ### ### 91.3 91.3 0.0
2005-Jun-24 Fri ### 1.955 ### ### 1,388,425 1,357,185 ### ### 0.0
2005-Jun-23 Thu ### ### ### ### 78.8 78.8 0.0
2005-Jun-22 Wed ### 1.925 1.89 ### 624,223 ### 30.7 30.7 0.0
2005-Jun-21 Tue ### ### ### 1.925 1,414,922 0 27.4 27.4 0.1
2005-Jun-20 Mon 1.885 ### 1.885 ### 93.3 93.3 0.0
2005-Jun-17 Fri 1.87 1.88 1.86 1.875 487,484 ### 62.3 62.3 ###
2005-Jun-16 Thu 1.86 ### 1.84 1.86 1,982,876 1,824,245 69.6 69.6 0.1
2005-Jun-15 Wed 1.82 ### ### ### ### ### 0.0
2005-Jun-14 Tue 1.79 1.83 1.79 1.83 749,889 ### ### ### ###
2005-Jun-10 Fri 1.77 1.79 1.77 1.785 75.1 75.1 0.1
2005-Jun-09 Thu ### 1.78 ### 1.755 2,206,144 ### 82.0 82.0 0.1
2005-Jun-08 Wed 1.76 1.76 1.73 ### 461,325 ### 20.3 20.3 0.0
2005-Jun-07 Tue 1.74 ### ### 1.76 694,552 0 ### ### 0.1
2005-Jun-06 Mon 1.71 1.77 1.71 ### ### ### 0.0
2005-Jun-03 Fri 1.745 1.745 1.71 ### 720,927 ### 26.6 26.6 0.0
2005-Jun-02 Thu ### 1.77 ### 1.76 ### ### 0.1
2005-Jun-01 Wed 1.655 ### 1.645 ### 5,743,156 4,723,745 75.6 75.6 0.0
2005-May-31 Tue ### ### 1.645 1.645 21.1 21.1 0.1
2005-May-30 Mon ### ### ### ### 1,473,025 0 ### ### 0.0
2005-May-27 Fri ### ### ### 1.645 ### ### 0.1
2005-May-26 Thu 1.675 ### 1.625 1.625 896,584 728,474 9.9 9.9 ###
2005-May-25 Wed ### ### ### ### 768,142 0 18.7 18.7 0.0
2005-May-24 Tue ### ### 1.625 ### ### ### 0.0
2005-May-23 Mon ### ### ### ### 478,473 0 ### ### 0.0
2005-May-20 Fri ### ### ### ### 14.1 14.1 0.0
2005-May-19 Thu ### ### ### 1.645 498,051 0 67.3 67.3 0.1
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue ### ### ### ### ### ### 0.0
2005-May-16 Mon ### 1.685 1.625 1.625 ### ### ###
2005-May-13 Fri ### ### ### 1.685 ### ### ###
2005-May-12 Thu 1.73 1.74 1.71 1.725 ### ### ###
2005-May-11 Wed ### 1.76 ### ### 67.0 67.0 0.0
2005-May-10 Tue ### 1.79 1.71 1.74 239,671 419,424 25.3 25.3 0.1
2005-May-09 Mon 1.7 ### 1.7 ### ### ### 0.0
2005-May-06 Fri 1.71 1.71 ### ### 255,674 ### ### ### 0.0
2005-May-05 Thu ### 1.7 ### 1.7 156,886 133,353 ### ### ###
2005-May-04 Wed 1.71 1.71 ### 1.675 170,380 145,674 27.0 27.0 ###
2005-May-03 Tue 1.76 1.785 ### 1.7 276,629 ### ### ### ###
2005-May-02 Mon 1.78 1.79 1.745 1.755 ### ### 0.1
2005-Apr-29 Fri 1.79 1.79 1.72 1.75 ### ### 0.1
2005-Apr-28 Thu 1.8 1.8 1.77 1.8 247,159 441,178 74.0 74.0 0.1
2005-Apr-27 Wed 1.82 1.82 1.8 ### 365,677 661,875 36.3 36.3 0.0
2005-Apr-26 Tue 1.79 1.82 1.79 1.82 87.6 87.6 ###
2005-Apr-22 Fri 1.78 1.78 1.75 1.78 191,481 ### 71.3 71.3 0.1
2005-Apr-21 Thu 1.775 1.775 1.73 1.75 ### ### 0.1
2005-Apr-20 Wed 1.76 1.78 1.76 1.775 899,489 ### 77.8 77.8 ###
2005-Apr-19 Tue ### 1.745 ### 1.745 389,477 ### ### ### 0.1
2005-Apr-18 Mon ### 1.7 1.625 1.7 91.3 91.3 ###
2005-Apr-15 Fri 1.75 1.755 ### 1.7 816,142 ### ### ### ###
2005-Apr-14 Thu 1.79 1.79 1.74 1.75 ### ### 0.1
2005-Apr-13 Wed 1.84 1.84 ### ### 728,985 ### 21.4 21.4 0.0
2005-Apr-12 Tue 1.82 1.84 1.82 1.84 391,821 ### ### ### ###
2005-Apr-11 Mon 1.84 1.84 ### 1.83 ### ### ###
2005-Apr-08 Fri 1.83 1.85 1.825 1.84 71.9 71.9 ###
2005-Apr-07 Thu 1.82 1.85 1.82 ### 78.2 78.2 0.0
2005-Apr-06 Wed 1.875 1.875 1.825 1.83 ### ### ###
2005-Apr-05 Tue 1.88 ### 1.86 ### 84.6 84.6 0.0
2005-Apr-04 Mon ### ### 1.875 1.88 ### ### 0.1
2005-Apr-01 Fri 1.82 1.89 1.82 1.88 ### ### 0.1
2005-Mar-31 Thu 1.79 1.82 1.79 1.8 ### ### 0.1
2005-Mar-30 Wed 1.83 1.83 1.78 1.78 29.6 29.6 0.1
2005-Mar-29 Tue 1.89 1.89 1.84 1.84 313,748 585,140 23.4 23.4 ###
2005-Mar-24 Thu ### ### 1.88 ### 729,126 685,378 ### ### 0.0
2005-Mar-23 Wed ### ### 1.89 ### 567,477 ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 645,381 0 36.1 36.1 0.0
2005-Mar-21 Mon ### ### 1.89 ### ### ### 0.0
2005-Mar-18 Fri 1.88 ### 1.88 ### 938,540 882,227 ### ### 0.0
2005-Mar-17 Thu 1.89 ### 1.85 1.88 769,883 712,141 ### ### 0.1
2005-Mar-16 Wed ### ### 1.85 1.87 ### ### ###
2005-Mar-15 Tue ### ### 1.89 ### 929,089 877,989 31.4 31.4 0.0
2005-Mar-14 Mon 1.84 1.88 1.82 1.88 ### ### 0.1
2005-Mar-11 Fri 1.89 ### 1.83 1.85 14.2 14.2 0.1
2005-Mar-10 Thu 1.88 ### 1.86 1.88 ### ### 0.1
2005-Mar-09 Wed 1.87 ### 1.87 1.88 569,745 ### ### ### 0.1
2005-Mar-08 Tue 1.87 1.87 1.84 1.87 68.8 68.8 ###
2005-Mar-07 Mon 1.82 1.87 1.82 1.86 ### ### 0.1
2005-Mar-04 Fri 1.78 1.84 1.78 1.81 1,604,822 2,904,727 81.0 81.0 ###
2005-Mar-03 Thu 1.76 1.81 1.76 1.77 1,279,852 ### ### ### ###
2005-Mar-02 Wed 1.76 1.79 1.73 1.77 ### ### ###
2005-Mar-01 Tue 1.77 1.8 1.75 1.8 ### ### 0.1
2005-Feb-28 Mon 1.78 1.8 1.77 1.77 493,328 ### 31.8 31.8 ###
2005-Feb-25 Fri 1.79 1.79 1.75 1.77 25.4 25.4 ###
2005-Feb-24 Thu 1.76 1.78 1.75 1.78 678,682 1,197,873 ### ### 0.1
2005-Feb-23 Wed 1.78 1.78 1.7 1.75 26.3 26.3 0.1
2005-Feb-22 Tue ### ### 1.85 1.85 ### ### 0.1
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri 1.89 ### 1.88 ### 728,926 ### 83.2 83.2 0.0
2005-Feb-17 Thu ### ### 1.89 1.89 21.2 21.2 ###
2005-Feb-16 Wed ### ### 1.89 1.89 10.0 10.0 ###
2005-Feb-15 Tue ### ### 1.89 ### 2,709,258 2,560,248 87.7 87.7 0.0
2005-Feb-14 Mon 1.88 1.89 1.87 1.89 698,342 1,312,882 76.8 76.8 ###
2005-Feb-11 Fri 1.87 1.89 1.85 1.87 65.8 65.8 ###
2005-Feb-10 Thu 1.88 ### 1.85 1.87 1,831,184 1,693,845 ### ### ###
2005-Feb-09 Wed ### ### 1.88 1.89 1,750,982 1,645,923 ### ### ###
2005-Feb-08 Tue ### ### 1.87 1.89 1,011,585 ### 22.4 22.4 ###
2005-Feb-07 Mon ### ### ### ### 793,450 0 34.8 34.8 0.0
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu ### ### ### ### ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 26.9 26.9 0.0
2005-Feb-01 Tue 1.89 ### 1.89 ### ### ### 0.0
2005-Jan-31 Mon 1.88 ### 1.85 1.88 73.6 73.6 0.1
2005-Jan-28 Fri ### ### 1.86 1.86 14.7 14.7 0.1
2005-Jan-27 Thu 1.88 ### 1.88 1.89 ### ### ###
2005-Jan-25 Tue 1.89 ### 1.86 1.88 31.7 31.7 0.1
2005-Jan-24 Mon 1.82 1.85 1.79 1.85 ### ### 0.1
2005-Jan-21 Fri 1.85 1.85 1.73 1.73 ### ### ###
2005-Jan-20 Thu 1.87 1.87 1.84 1.85 595,874 1,105,346 24.0 24.0 0.1
2005-Jan-19 Wed 1.87 1.88 1.85 1.88 758,928 ### ### ### 0.1
2005-Jan-18 Tue 1.89 1.89 1.84 1.85 719,951 ### 17.4 17.4 0.1
2005-Jan-17 Mon 1.89 ### 1.88 1.88 276,129 ### 26.9 26.9 0.1
2005-Jan-14 Fri 1.89 1.89 1.87 1.87 ### ### ###
2005-Jan-13 Thu 1.83 1.89 1.83 1.86 1,031,976 1,919,475 ### ### 0.1
2005-Jan-12 Wed 1.8 1.84 1.8 1.82 ### ### ###
2005-Jan-11 Tue 1.77 1.79 1.77 1.79 80.0 80.0 0.1
2005-Jan-10 Mon 1.77 1.78 1.75 1.77 ### ### ###
2005-Jan-07 Fri 1.78 1.79 1.76 1.76 ### ### 0.1
2005-Jan-06 Thu 1.76 1.79 1.76 1.77 ### ### ###
2005-Jan-05 Wed 1.8 1.81 1.76 1.77 526,122 939,127 ### ### ###
2005-Jan-04 Tue 1.81 1.82 1.8 1.8 768,586 1,391,140 ### ### 0.1
2004-Dec-31 Fri 1.82 1.82 1.81 1.81 417,825 758,352 18.4 18.4 ###
2004-Dec-30 Thu 1.83 1.83 1.81 1.82 221,222 402,624 19.8 19.8 ###
2004-Dec-29 Wed 1.83 1.84 1.81 1.82 554,129 1,011,285 21.5 21.5 ###
2004-Dec-24 Fri 1.83 1.84 1.82 1.84 73.5 73.5 ###
2004-Dec-23 Thu 1.83 1.84 1.82 1.83 70.0 70.0 ###
2004-Dec-22 Wed 1.82 1.83 1.81 1.82 ### ### ###
2004-Dec-21 Tue 1.83 1.85 1.78 1.8 ### ### 0.1
2004-Dec-20 Mon 1.74 1.74 1.72 1.74 72.0 72.0 0.1
2004-Dec-17 Fri 1.71 1.75 1.7 1.7 877,351 ### 26.5 26.5 ###
2004-Dec-16 Thu ### 1.71 ### 1.7 1,033,071 883,275 85.5 85.5 ###
2004-Dec-15 Wed ### 1.7 ### ### ### ### 0.0
2004-Dec-14 Tue 1.7 1.72 ### ### 800,241 ### 32.0 32.0 0.0
2004-Dec-13 Mon 1.7 1.71 ### ### 35.6 35.6 0.0
2004-Dec-10 Fri ### 1.71 ### 1.71 78.6 78.6 0.1
2004-Dec-09 Thu 1.71 1.71 ### ### ### ### 0.0
2004-Dec-08 Wed 1.79 1.79 1.7 1.7 ### ### ###
2004-Dec-07 Tue 1.78 1.81 1.78 1.79 79.5 79.5 0.1
2004-Dec-06 Mon 1.76 1.8 1.76 1.78 507,575 903,483 82.7 82.7 0.1
2004-Dec-03 Fri 1.81 1.82 1.76 1.76 ### ### 0.1
2004-Dec-02 Thu 1.79 1.84 1.79 1.83 85.2 85.2 ###
2004-Dec-01 Wed 1.82 1.84 1.78 1.78 2,187,425 ### 20.6 20.6 0.1
2004-Nov-30 Tue 1.84 1.85 1.83 1.83 34.7 34.7 ###
2004-Nov-29 Mon 1.86 1.86 1.81 1.84 2,136,540 3,920,550 ### ### ###
2004-Nov-26 Fri ### ### ### ### 9.5 9.5 0.0
2004-Nov-25 Thu ### ### ### ### 812,453 0 ### ### 0.0
2004-Nov-24 Wed ### ### ### ### 79.1 79.1 0.0
2004-Nov-23 Tue 1.89 ### 1.89 ### 83.7 83.7 0.0
2004-Nov-22 Mon 1.87 1.89 1.86 1.88 1,011,349 1,896,279 80.3 80.3 0.1
2004-Nov-19 Fri 1.89 1.89 1.82 1.84 874,383 1,621,980 11.7 11.7 ###
2004-Nov-18 Thu 1.83 1.89 1.83 1.89 88.2 88.2 ###
2004-Nov-17 Wed 1.81 1.83 1.8 1.83 78.4 78.4 ###
2004-Nov-16 Tue 1.8 1.82 1.79 1.81 509,671 919,956 78.0 78.0 ###
2004-Nov-15 Mon 1.82 1.82 1.8 1.8 914,057 1,654,443 22.6 22.6 0.1
2004-Nov-12 Fri 1.87 1.88 1.83 1.83 802,044 ### ### ### ###
2004-Nov-11 Thu 1.84 1.88 1.84 1.87 ### ### ###
2004-Nov-10 Wed 1.82 1.85 1.81 1.84 1,285,374 ### 77.2 77.2 ###
2004-Nov-09 Tue 1.84 1.87 1.82 1.84 900,348 1,661,142 70.5 70.5 ###
2004-Nov-08 Mon 1.83 1.83 1.78 1.83 1,323,824 ### ### ### ###
2004-Nov-05 Fri 1.85 1.87 1.81 1.84 29.5 29.5 ###
2004-Nov-04 Thu 1.85 ### 1.85 1.89 1,207,877 1,117,286 83.3 83.3 ###
2004-Nov-03 Wed 1.82 1.84 1.76 1.83 ### ### ###
2004-Nov-02 Tue ### ### 1.85 1.85 1,163,050 1,075,821 ### ### 0.1
2004-Nov-01 Mon ### ### 1.89 ### 759,871 718,078 71.5 71.5 0.0
2004-Oct-29 Fri ### ### ### ### 24.4 24.4 0.0
2004-Oct-28 Thu ### ### ### ### 19.0 19.0 0.0
2004-Oct-27 Wed ### ### ### ### 69.4 69.4 0.0
2004-Oct-26 Tue ### ### ### ### 82.7 82.7 0.0
2004-Oct-25 Mon ### ### ### ### 79.7 79.7 0.0
2004-Oct-22 Fri 1.88 ### 1.88 ### 418,374 393,271 87.6 87.6 0.0
2004-Oct-21 Thu ### ### 1.86 1.88 15.3 15.3 0.1
2004-Oct-20 Wed ### ### 1.86 ### ### ### 0.0
2004-Oct-19 Tue ### 2 ### ### 70.8 70.8 0.0
2004-Oct-18 Mon ### ### ### ### 1,266,375 0 ### ### 0.0
2004-Oct-15 Fri 2 ### 2 ### 1,402,351 1,402,351 ### ### 0.0
2004-Oct-14 Thu ### ### ### ### ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 1,054,154 0 22.8 22.8 0.0
2004-Oct-12 Tue ### ### ### ### 80.6 80.6 0.0
2004-Oct-11 Mon ### ### 2 ### 1,025,640 1,025,640 24.9 24.9 0.0
2004-Oct-08 Fri ### ### ### 2 1,506,644 0 73.3 73.3 0.1
2004-Oct-07 Thu ### 2 ### ### 1,123,088 1,123,088 23.3 23.3 0.0
2004-Oct-06 Wed ### ### ### ### 2,271,440 0 72.1 72.1 0.0
2004-Oct-05 Tue 1.86 ### 1.85 ### ### ### 0.0
2004-Oct-04 Mon 1.83 1.87 1.83 1.86 534,481 988,789 84.9 84.9 0.1
2004-Oct-01 Fri 1.89 ### 1.8 1.81 1,483,740 ### 6.5 6.5 ###
2004-Sep-30 Thu 1.86 ### 1.86 1.89 2,559,456 ### ### ### ###
2004-Sep-29 Wed 1.82 1.87 1.81 1.82 65.6 65.6 ###
2004-Sep-28 Tue 1.85 1.85 1.82 1.82 529,281 ### ### ### ###
2004-Sep-27 Mon 1.83 1.89 1.82 1.83 ### ### ###
2004-Sep-24 Fri 1.77 1.82 1.75 1.82 91.1 91.1 ###
2004-Sep-23 Thu 1.75 1.78 1.74 1.74 1,082,440 ### 26.1 26.1 0.1
2004-Sep-22 Wed 1.74 1.75 1.73 1.73 ### ### ###
2004-Sep-21 Tue 1.72 1.73 1.71 1.73 1,526,855 ### 72.9 72.9 ###
2004-Sep-20 Mon ### 1.71 ### ### 1,380,220 1,180,088 ### ### 0.0
2004-Sep-17 Fri ### ### ### ### 551,970 0 13.2 13.2 0.0
2004-Sep-16 Thu ### ### ### ### ### ### 0.0
2004-Sep-15 Wed ### ### ### ### ### ### 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 17.0 17.0 0.0
2004-Sep-10 Fri ### ### ### ### 1,350,826 0 19.6 19.6 0.0
2004-Sep-09 Thu ### 1.7 ### ### 462,842 ### 25.6 25.6 0.0
2004-Sep-08 Wed 1.71 1.72 ### ### ### ### 0.0
2004-Sep-07 Tue 1.72 1.73 1.7 1.7 25.2 25.2 ###
2004-Sep-06 Mon 1.7 1.7 ### ### 450,984 ### ### ### 0.0
2004-Sep-03 Fri ### 1.71 ### ### ### ### 0.0
2004-Sep-02 Thu 1.72 1.74 ### ### 15.0 15.0 0.0
2004-Sep-01 Wed 1.7 1.73 ### 1.7 940,181 813,256 70.2 70.2 ###
2004-Aug-31 Tue ### 1.7 ### 1.7 451,575 ### 91.0 91.0 ###
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri ### ### ### ### 430,540 0 67.8 67.8 0.0
2004-Aug-26 Thu 1.7 1.71 ### ### 16.0 16.0 0.0
2004-Aug-25 Wed 1.73 1.73 ### 1.7 1,220,326 1,055,581 16.7 16.7 ###
2004-Aug-24 Tue 1.72 1.72 1.7 1.72 709,370 1,213,022 ### ### 0.1
2004-Aug-23 Mon ### 1.72 ### 1.72 87.3 87.3 0.1
2004-Aug-20 Fri ### ### ### ### 830,722 0 ### ### 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 707,425 0 23.1 23.1 0.0
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### ### ### 0.0
2004-Aug-13 Fri ### ### ### ### 12.1 12.1 0.0
2004-Aug-12 Thu ### ### ### ### 797,028 0 ### ### 0.0
2004-Aug-11 Wed 1.7 1.73 ### ### 1,570,825 ### ### ### 0.0
2004-Aug-10 Tue 1.78 1.79 ### ### 2,970,042 2,658,187 3.7 3.7 0.0
2004-Aug-09 Mon 1.71 1.75 1.7 1.75 91.5 91.5 0.1
2004-Aug-06 Fri 1.73 1.74 1.7 1.7 918,828 1,580,384 ### ### ###
2004-Aug-05 Thu ### 1.72 ### 1.71 ### ### 0.1
2004-Aug-04 Wed 1.75 1.75 ### ### 8.8 8.8 0.0
2004-Aug-03 Tue 1.76 1.77 1.7 1.72 ### ### 0.1
2004-Aug-02 Mon ### 1.74 ### 1.74 96.9 96.9 0.1
2004-Jul-30 Fri ### ### ### ### 9.1 9.1 0.0
2004-Jul-29 Thu 1.57 ### 1.57 ### 92.3 92.3 0.0
2004-Jul-28 Wed 1.58 1.59 1.56 1.57 ### ### 0.1
2004-Jul-27 Tue 1.59 1.59 1.55 1.56 ### ### ###
2004-Jul-26 Mon 1.59 1.59 1.57 1.58 445,684 704,180 31.7 31.7 0.1
2004-Jul-23 Fri 1.57 ### 1.57 1.59 ### ### ###
2004-Jul-22 Thu 1.59 1.59 1.56 1.58 320,275 ### ### ### 0.1
2004-Jul-21 Wed ### ### 1.58 ### ### ### 0.0
2004-Jul-20 Tue ### ### 1.59 1.59 15.0 15.0 ###
2004-Jul-19 Mon ### ### ### ### 17.9 17.9 0.0
2004-Jul-16 Fri ### ### ### ### 548,787 0 ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 16.2 16.2 0.0
2004-Jul-14 Wed ### ### ### ### 600,224 0 ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 83.5 83.5 0.0
2004-Jul-12 Mon ### ### ### ### ### ### 0.0
2004-Jul-09 Fri ### ### ### ### 930,755 0 25.2 25.2 0.0
2004-Jul-08 Thu ### ### ### ### 1,544,940 0 67.6 67.6 0.0
2004-Jul-07 Wed ### ### ### ### ### ### 0.0
2004-Jul-06 Tue ### ### ### ### 3,699,780 0 ### ### 0.0
2004-Jul-05 Mon 1.53 1.58 1.53 1.58 90.9 90.9 0.1
2004-Jul-02 Fri 1.53 1.53 1.52 1.53 396,743 ### ### ### ###
2004-Jul-01 Thu 1.53 1.55 1.52 1.52 ### ### 0.1
2004-Jun-30 Wed 1.52 1.54 1.51 1.53 525,371 ### 67.6 67.6 ###
2004-Jun-29 Tue 1.51 1.52 1.5 1.5 28.2 28.2 0.1
2004-Jun-28 Mon 1.51 1.52 1.51 1.52 585,354 ### 79.1 79.1 0.1
2004-Jun-25 Fri 1.5 1.52 1.5 1.52 ### ### 0.1
2004-Jun-24 Thu 1.52 1.53 1.5 1.5 1,145,479 ### 22.6 22.6 0.1
2004-Jun-23 Wed 1.52 1.53 1.51 1.52 484,120 ### 71.5 71.5 0.1
2004-Jun-22 Tue 1.52 1.53 1.51 1.52 518,025 ### ### ### 0.1
2004-Jun-21 Mon 1.58 1.59 1.5 1.52 1,780,382 ### ### ### 0.1
2004-Jun-18 Fri 1.55 1.57 1.55 1.56 546,548 ### ### ### ###
2004-Jun-17 Thu 1.53 1.54 1.51 1.53 1,242,149 1,894,277 67.5 67.5 ###
2004-Jun-16 Wed 1.51 1.53 1.5 1.53 ### ### ###
2004-Jun-15 Tue 1.54 1.55 1.5 1.5 795,176 1,212,643 ### ### 0.1
2004-Jun-14 Mon 1.55 1.55 1.51 1.52 13.0 13.0 0.1
2004-Jun-11 Fri 1.55 1.55 1.51 1.52 ### ### 0.1
2004-Jun-10 Thu 1.54 1.56 1.52 1.54 884,482 ### ### ### ###
2004-Jun-09 Wed 1.56 1.57 1.53 1.55 936,157 1,451,043 31.8 31.8 ###
2004-Jun-08 Tue 1.58 1.59 1.57 1.57 30.6 30.6 0.1
2004-Jun-07 Mon 1.59 ### 1.56 1.58 29.1 29.1 0.1
2004-Jun-04 Fri 1.59 ### 1.59 ### 386,559 ### 77.1 77.1 0.0
2004-Jun-03 Thu ### ### 1.58 1.59 1,046,557 826,780 12.1 12.1 ###
2004-Jun-02 Wed ### ### ### ### 14.2 14.2 0.0
2004-Jun-01 Tue ### ### ### ### 1,377,440 0 ### ### 0.0
2004-May-31 Mon 1.55 ### 1.55 ### 1,276,887 989,587 ### ### 0.0
2004-May-28 Fri 1.52 1.55 1.52 1.54 73.2 73.2 ###
2004-May-27 Thu 1.53 1.54 1.52 1.54 452,873 ### 70.0 70.0 ###
2004-May-26 Wed 1.52 1.53 1.5 1.53 ### ### ###
2004-May-25 Tue 1.54 1.55 1.51 1.52 758,822 ### 22.4 22.4 0.1
2004-May-24 Mon 1.5 1.54 1.5 1.53 604,356 918,621 ### ### ###
2004-May-21 Fri 1.48 1.49 1.47 1.49 352,329 521,446 ### ### ###
2004-May-20 Thu 1.45 1.48 1.45 1.48 87.2 87.2 0.1
2004-May-19 Wed 1.48 1.48 1.45 1.45 439,182 ### ### ### ###
2004-May-18 Tue 1.47 1.49 1.47 1.48 ### ### 0.1
2004-May-17 Mon 1.43 1.46 1.43 1.45 702,450 1,015,040 ### ### ###
2004-May-14 Fri 1.44 1.48 ### 1.41 1,418,147 1,049,428 15.7 15.7 ###
2004-May-13 Thu 1.51 1.52 1.44 1.44 ### ### 0.1
2004-May-12 Wed 1.55 1.56 1.51 1.51 11.1 11.1 0.1
2004-May-11 Tue 1.54 1.56 1.53 1.54 843,650 ### 71.2 71.2 ###
2004-May-10 Mon 1.57 1.59 1.56 1.58 ### ### 0.1
2004-May-07 Fri 1.55 1.57 1.55 1.57 84.4 84.4 0.1
2004-May-06 Thu 1.57 1.58 1.54 1.54 ### ### ###
2004-May-05 Wed 1.56 1.58 1.54 1.57 70.6 70.6 0.1
2004-May-04 Tue 1.59 1.59 1.55 1.57 654,325 ### 24.3 24.3 0.1
2004-May-03 Mon 1.59 ### 1.57 1.59 78.6 78.6 ###
2004-Apr-30 Fri ### ### 1.58 ### ### ### 0.0
2004-Apr-29 Thu 1.58 ### 1.56 ### ### ### 0.0
2004-Apr-28 Wed 1.53 1.59 1.52 1.58 ### ### 0.1
2004-Apr-27 Tue 1.52 1.53 1.51 1.52 2,501,472 ### 74.4 74.4 0.1
2004-Apr-26 Mon 1.53 1.54 1.52 1.53 ### ### ###
2004-Apr-23 Fri 1.52 1.54 1.5 1.51 26.4 26.4 0.1
2004-Apr-22 Thu 1.55 1.55 1.52 1.53 4,566,228 7,009,159 ### ### ###
2004-Apr-21 Wed 1.56 1.56 1.5 1.54 1,602,142 2,451,277 27.7 27.7 ###
2004-Apr-20 Tue 1.53 1.58 1.5 1.57 1,768,780 2,723,921 89.1 89.1 0.1
2004-Apr-19 Mon 1.58 1.58 1.53 1.54 16.7 16.7 ###
2004-Apr-16 Fri 1.53 1.59 1.52 1.57 731,276 ### ### ### 0.1
2004-Apr-15 Thu 1.56 1.56 1.47 1.53 19.9 19.9 ###
2004-Apr-14 Wed 1.59 1.59 1.55 1.56 440,081 690,927 19.2 19.2 ###
2004-Apr-13 Tue 1.59 ### 1.58 1.58 132,029 ### 33.2 33.2 0.1
2004-Apr-08 Thu ### ### 1.58 1.58 ### ### 0.1
2004-Apr-07 Wed ### ### ### ### 682,342 0 19.9 19.9 0.0
2004-Apr-06 Tue ### ### ### ### 356,489 0 84.7 84.7 0.0
2004-Apr-05 Mon 1.77 1.83 1.77 1.78 75.9 75.9 0.1
2004-Apr-02 Fri 1.77 1.82 1.72 1.77 ### ### ###
2004-Mar-30 Tue ### ### 1.88 ### 28.6 28.6 0.0
2004-Mar-29 Mon 1.89 ### 1.87 ### 169,123 ### ### ### 0.0
2004-Mar-26 Fri 1.84 1.89 1.84 1.89 88.3 88.3 ###
2004-Mar-25 Thu 1.84 1.85 1.83 1.83 259,545 ### ### ### ###
2004-Mar-24 Wed 1.84 1.85 1.83 1.85 95,582 175,870 76.9 76.9 0.1
2004-Mar-23 Tue 1.82 1.82 1.8 1.82 71.7 71.7 ###
2004-Mar-22 Mon 1.85 1.85 1.82 1.82 23.6 23.6 ###
2004-Mar-19 Fri 1.89 1.89 1.84 1.85 ### ### 0.1
2004-Mar-18 Thu 1.87 1.89 1.82 1.82 12.5 12.5 ###
2004-Mar-17 Wed 1.84 1.85 1.82 1.85 72.4 72.4 0.1
2004-Mar-16 Tue 1.82 1.85 1.81 1.81 113,342 ### 36.6 36.6 ###
2004-Mar-15 Mon 1.78 1.83 1.78 1.8 227,644 ### 82.3 82.3 0.1
2004-Mar-12 Fri 1.78 1.82 1.77 1.78 70.5 70.5 0.1
2004-Mar-11 Thu 1.82 1.82 1.77 1.78 18.4 18.4 0.1
2004-Mar-10 Wed 1.84 1.84 1.82 1.82 170,870 ### ### ### ###
2004-Mar-09 Tue ### ### 1.85 1.85 297,956 ### ### ### 0.1
2004-Mar-08 Mon 1.85 ### 1.85 ### 302,545 279,854 93.0 93.0 0.0
2004-Mar-05 Fri 1.78 1.84 1.78 1.81 1,604,822 2,904,727 ### ### ###
2004-Mar-04 Thu 1.84 1.85 1.83 1.84 199,920 367,852 ### ### ###
2004-Mar-03 Wed 1.84 1.86 1.83 1.85 74.5 74.5 0.1
2004-Mar-02 Tue 1.86 1.87 1.83 1.84 155,020 286,787 30.9 30.9 ###
2004-Mar-01 Mon 1.84 1.85 1.82 1.85 74,454 136,623 ### ### 0.1
2004-Feb-27 Fri 1.88 1.88 1.82 1.86 ### ### 0.1
2004-Feb-26 Thu 1.86 1.88 1.85 1.87 399,679 ### ### ### ###
2004-Feb-25 Wed 1.8 ### 1.8 1.83 427,351 ### ### ### ###
2004-Feb-24 Tue 1.78 1.83 1.76 1.8 ### ### 0.1
2004-Feb-23 Mon 1.71 1.79 1.71 1.76 90.5 90.5 0.1
2004-Feb-20 Fri 1.7 1.72 1.7 1.71 278,745 476,653 73.6 73.6 0.1
2004-Feb-19 Thu 1.71 1.72 1.7 1.71 ### ### 0.1
2004-Feb-18 Wed ### 1.72 ### 1.71 84.6 84.6 0.1
2004-Feb-17 Tue ### ### ### ### 26.8 26.8 0.0
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-13 Fri ### ### ### ### ### ### 0.0
2004-Feb-12 Thu 1.73 1.73 ### 1.72 1,209,724 ### ### ### 0.1
2004-Feb-11 Wed ### 1.72 ### 1.7 89.4 89.4 ###
2004-Feb-10 Tue ### ### ### ### 160,679 0 ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 119,347 0 ### ### 0.0
2004-Feb-06 Fri 1.56 1.58 1.56 1.58 ### ### 0.1
2004-Feb-05 Thu 1.59 1.59 1.55 1.56 ### ### ###
2004-Feb-04 Wed 1.56 ### 1.55 ### ### ### 0.0
2004-Feb-03 Tue ### ### 1.55 1.56 8.1 8.1 ###
2004-Feb-02 Mon ### ### ### ### 18.9 18.9 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu ### ### ### ### 32.2 32.2 0.0
2004-Jan-28 Wed ### ### 1.56 ### 180,579 140,851 ### ### 0.0
2004-Jan-27 Tue 1.72 1.72 ### ### 541,955 466,081 5.7 5.7 0.0
2004-Jan-23 Fri 1.7 1.74 ### 1.74 ### ### 0.1
2004-Jan-22 Thu 1.71 1.71 ### 1.7 152,983 ### 27.6 27.6 ###
2004-Jan-21 Wed ### 1.73 ### 1.72 87.3 87.3 0.1
2004-Jan-20 Tue ### ### ### ### 344,283 0 ### ### 0.0
2004-Jan-19 Mon ### ### 1.59 ### 81.6 81.6 0.0
2004-Jan-16 Fri 1.58 1.59 1.57 1.59 ### ### ###
2004-Jan-15 Thu 1.58 ### 1.56 1.57 284,686 222,055 25.0 25.0 0.1
2004-Jan-14 Wed 1.52 1.56 1.51 1.56 542,443 832,650 90.9 90.9 ###
2004-Jan-13 Tue 1.53 1.54 1.51 1.51 364,473 555,821 ### ### 0.1
2004-Jan-12 Mon 1.54 1.54 1.52 1.53 27.1 27.1 ###
2004-Jan-09 Fri 1.53 1.55 1.53 1.53 325,621 501,456 ### ### ###
2004-Jan-08 Thu 1.53 1.55 1.49 1.51 ### ### 0.1
2004-Jan-07 Wed 1.58 1.58 1.53 1.53 86,488 134,488 ### ### ###
2004-Jan-06 Tue 1.56 1.58 1.55 1.56 ### ### ###
2004-Jan-05 Mon 1.56 1.57 1.55 1.55 54,681 ### 31.8 31.8 ###
2004-Jan-02 Fri 1.53 1.58 1.53 1.57 ### ### 0.1
2003-Dec-31 Wed 1.52 1.53 1.51 1.53 ### ### ###
2003-Dec-30 Tue 1.51 1.53 1.51 1.51 ### ### 0.1
2003-Dec-29 Mon 1.54 1.55 1.51 1.53 149,277 ### 20.3 20.3 ###
2003-Dec-24 Wed 1.48 1.52 1.48 1.52 621,144 ### ### ### 0.1
2003-Dec-23 Tue 1.45 1.48 1.45 1.48 84.4 84.4 0.1
2003-Dec-22 Mon 1.43 1.46 1.43 1.45 187,775 ### ### ### ###
2003-Dec-19 Fri 1.44 1.45 1.42 1.43 ### ### 0.1
2003-Dec-18 Thu 1.47 1.47 1.43 1.43 ### ### 0.1
2003-Dec-17 Wed 1.46 1.49 1.44 1.46 786,543 1,152,285 72.7 72.7 0.1
2003-Dec-16 Tue 1.42 1.45 1.42 1.42 135,242 194,072 72.7 72.7 ###
2003-Dec-15 Mon 1.42 1.44 1.42 1.42 ### ### ###
2003-Dec-12 Fri 1.43 1.43 1.42 1.42 29.5 29.5 ###
2003-Dec-11 Thu 1.43 1.44 1.42 1.42 178,074 254,645 36.4 36.4 ###
2003-Dec-10 Wed 1.43 1.44 1.42 1.42 ### ### ###
2003-Dec-09 Tue 1.44 1.44 1.43 1.43 32.4 32.4 0.1
2003-Dec-08 Mon 1.46 1.46 1.43 1.44 19.5 19.5 0.1
2003-Dec-05 Fri 1.48 1.5 1.45 1.45 144,189 212,678 ### ### ###
2003-Dec-04 Thu 1.49 1.51 1.47 1.47 21.8 21.8 ###
2003-Dec-03 Wed 1.5 1.5 1.46 1.49 88,249 ### ### ### ###
2003-Dec-02 Tue 1.44 1.5 1.44 1.46 82.9 82.9 0.1
2003-Dec-01 Mon 1.44 1.44 1.43 1.44 ### ### 0.1
2003-Nov-28 Fri 1.43 1.45 1.43 1.43 89,024 ### ### ### 0.1
2003-Nov-27 Thu 1.44 1.44 1.43 1.43 223,646 ### 27.5 27.5 0.1
2003-Nov-26 Wed 1.42 1.46 1.42 1.44 78.7 78.7 0.1
2003-Nov-25 Tue 1.41 1.42 1.41 1.42 74.3 74.3 ###
2003-Nov-24 Mon 1.44 1.44 ### 1.41 21.9 21.9 ###
2003-Nov-21 Fri 1.41 1.43 1.4 1.43 ### ### 0.1
2003-Nov-20 Thu 1.43 1.43 1.4 1.4 56,575 80,053 19.4 19.4 ###
2003-Nov-19 Wed 1.44 1.44 1.41 1.43 ### ### 0.1
2003-Nov-18 Tue 1.45 1.45 1.41 1.44 ### ### 0.1
2003-Nov-17 Mon 1.46 1.47 1.45 1.45 ### ### ###
2003-Nov-14 Fri 1.46 1.49 1.44 1.46 157,676 ### ### ### 0.1
2003-Nov-13 Thu 1.47 1.48 1.45 1.47 71.7 71.7 ###
2003-Nov-12 Wed 1.45 1.47 1.45 1.46 ### ### 0.1
2003-Nov-11 Tue 1.45 1.46 1.42 1.45 227,181 327,140 ### ### ###
2003-Nov-10 Mon 1.41 1.44 1.41 1.43 103,270 147,159 ### ### 0.1
2003-Nov-07 Fri 1.42 1.43 1.41 1.41 102,872 146,078 ### ### ###
2003-Nov-06 Thu 1.46 1.46 1.43 1.43 ### ### 0.1
2003-Nov-05 Wed 1.42 1.46 1.42 1.44 85.2 85.2 0.1
2003-Nov-04 Tue 1.49 1.49 1.41 1.42 213,252 ### ### ### ###
2003-Nov-03 Mon 1.53 1.56 1.5 1.5 145,451 222,540 ### ### 0.1
2003-Oct-31 Fri 1.59 ### 1.56 1.56 179,040 139,651 20.8 20.8 ###
2003-Oct-30 Thu 1.57 ### 1.57 ### 234,472 ### ### ### 0.0
2003-Oct-29 Wed 1.53 1.57 1.53 1.57 168,844 ### 87.9 87.9 0.1
2003-Oct-28 Tue 1.54 1.57 1.54 1.55 80.7 80.7 ###
2003-Oct-27 Mon 1.53 1.55 1.53 1.54 ### ### ###
2003-Oct-24 Fri 1.52 1.52 1.5 1.52 74.3 74.3 0.1
2003-Oct-23 Thu 1.52 1.52 1.5 1.52 ### ### 0.1
2003-Oct-22 Wed 1.54 1.55 1.51 1.51 168,057 257,127 ### ### 0.1
2003-Oct-21 Tue 1.53 1.55 1.5 1.54 1,075,448 1,640,058 ### ### ###
2003-Oct-20 Mon 1.48 1.54 1.46 1.53 188,522 282,783 ### ### ###
2003-Oct-17 Fri 1.47 1.48 1.45 1.47 232,971 ### ### ### ###
2003-Oct-16 Thu 1.44 1.47 1.43 1.46 79.0 79.0 0.1
2003-Oct-15 Wed 1.47 1.48 1.43 1.44 20.1 20.1 0.1
2003-Oct-14 Tue 1.44 1.47 1.44 1.45 192,788 ### 73.5 73.5 ###
2003-Oct-13 Mon 1.42 1.44 1.41 1.44 ### ### 0.1
2003-Oct-10 Fri 1.41 1.42 1.4 1.4 187,745 264,720 ### ### ###
2003-Oct-09 Thu 1.4 1.41 ### 1.41 71.2 71.2 ###
2003-Oct-08 Wed ### 1.42 ### 1.4 75.4 75.4 ###
2003-Oct-07 Tue ### ### ### ### ### ### 0.0
2003-Oct-06 Mon ### ### ### ### 166,841 0 26.6 26.6 0.0
2003-Oct-03 Fri ### ### ### ### 95,047 0 ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 74,451 0 ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 215,351 0 29.6 29.6 0.0
2003-Sep-30 Tue ### ### ### ### ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 77,453 0 ### ### 0.0
2003-Sep-26 Fri ### ### ### ### ### ### 0.0
2003-Sep-25 Thu ### ### ### ### 11.4 11.4 0.0
2003-Sep-24 Wed ### ### ### ### 122,557 0 ### ### 0.0
2003-Sep-23 Tue ### ### ### ### 183,488 0 ### ### 0.0
2003-Sep-22 Mon ### ### ### ### ### ### 0.0
2003-Sep-19 Fri ### ### ### ### 92,177 0 ### ### 0.0
2003-Sep-18 Thu ### ### ### ### 461,177 0 ### ### 0.0
2003-Sep-17 Wed ### ### ### ### 121,579 0 81.7 81.7 0.0
2003-Sep-16 Tue ### ### ### ### ### ### 0.0
2003-Sep-15 Mon ### ### ### ### 80,057 0 ### ### 0.0
2003-Sep-12 Fri ### ### ### ### ### ### 0.0
2003-Sep-11 Thu ### ### ### ### 60,375 0 ### ### 0.0
2003-Sep-10 Wed ### ### ### ### 178,955 0 ### ### 0.0
2003-Sep-09 Tue ### ### ### ### 128,727 0 29.1 29.1 0.0
2003-Sep-08 Mon ### 1.4 ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### ### ### 0.0
2003-Sep-04 Thu ### ### ### ### ### ### 0.0
2003-Sep-03 Wed ### ### ### ### 140,753 0 21.1 21.1 0.0
2003-Sep-02 Tue 1.4 1.4 ### ### ### ### 0.0
2003-Sep-01 Mon ### 1.4 ### 1.4 42,180 29,525 72.2 72.2 ###
2003-Aug-29 Fri ### 1.42 ### ### 159,250 ### ### ### 0.0
2003-Aug-28 Thu 1.41 1.42 ### ### 192,074 136,372 21.3 21.3 0.0
2003-Aug-27 Wed 1.41 1.41 1.4 1.4 55,072 77,376 ### ### ###
2003-Aug-26 Tue 1.44 1.44 1.41 1.41 94,675 ### ### ### ###
2003-Aug-25 Mon 1.41 1.43 1.41 1.42 60,284 ### 71.9 71.9 ###
2003-Aug-22 Fri ### 1.42 ### 1.42 122,526 ### 82.1 82.1 ###
2003-Aug-21 Thu 1.41 1.42 ### ### 289,172 ### ### ### 0.0
2003-Aug-20 Wed 1.42 1.43 1.41 1.41 31.8 31.8 ###
2003-Aug-19 Tue 1.42 1.44 1.42 1.42 70.4 70.4 ###
2003-Aug-18 Mon 1.43 1.43 1.41 1.43 66.4 66.4 0.1
2003-Aug-15 Fri 1.43 1.43 1.41 1.43 52,979 ### 69.2 69.2 0.1
2003-Aug-14 Thu 1.43 1.43 1.41 1.42 ### ### ###
2003-Aug-13 Wed 1.44 1.44 1.41 1.44 ### ### 0.1
2003-Aug-12 Tue 1.44 1.44 1.43 1.44 72.1 72.1 0.1
2003-Aug-11 Mon 1.43 1.44 1.43 1.43 ### ### 0.1
2003-Aug-08 Fri 1.44 1.44 1.43 1.43 318,341 ### ### ### 0.1
2003-Aug-07 Thu 1.44 1.45 1.44 1.44 175,457 ### ### ### 0.1
2003-Aug-06 Wed 1.43 1.47 1.42 1.44 74.8 74.8 0.1
2003-Aug-05 Tue 1.42 1.44 1.41 1.43 145,358 ### 74.9 74.9 0.1
2003-Aug-04 Mon 1.41 1.42 1.4 1.42 72.7 72.7 ###
2003-Aug-01 Fri ### 1.4 ### ### 65.4 65.4 0.0
2003-Jul-31 Thu ### 1.4 ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 43,081 0 ### ### 0.0
2003-Jul-28 Mon ### ### ### ### ### ### 0.0
2003-Jul-25 Fri ### ### ### ### 6.4 6.4 0.0
2003-Jul-24 Thu ### ### ### ### 86.5 86.5 0.0
2003-Jul-23 Wed ### ### ### ### 114,224 0 74.6 74.6 0.0
2003-Jul-22 Tue ### ### ### ### 248,483 0 ### ### 0.0
2003-Jul-21 Mon ### ### ### ### ### ### 0.0
2003-Jul-18 Fri ### ### ### ### 86,156 0 ### ### 0.0
2003-Jul-17 Thu ### ### ### ### ### ### 0.0
2003-Jul-16 Wed 1.28 ### 1.28 ### ### ### 0.0
2003-Jul-15 Tue 1.28 1.29 1.28 1.28 68.6 68.6 ###
2003-Jul-14 Mon 1.27 1.29 1.27 1.28 128,843 ### 71.5 71.5 ###
2003-Jul-11 Fri 1.28 1.28 1.26 1.26 62,857 79,828 ### ### ###
2003-Jul-10 Thu ### ### 1.28 1.28 15.6 15.6 ###
2003-Jul-09 Wed ### ### ### ### 156,324 0 16.3 16.3 0.0
2003-Jul-08 Tue ### ### ### ### 74.3 74.3 0.0
2003-Jul-07 Mon 1.29 ### 1.29 ### 273,188 ### ### ### 0.0
2003-Jul-04 Fri ### ### 1.27 1.28 13.1 13.1 ###
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed ### ### 1.28 ### 655,789 ### 15.7 15.7 0.0
2003-Jul-01 Tue ### 1.27 ### 1.27 474,122 ### 95.8 95.8 ###
2003-Jun-30 Mon ### 1.2 ### ### 75.5 75.5 0.0
2003-Jun-27 Fri ### ### ### ### ### ### 0.0
2003-Jun-25 Wed ### ### ### ### ### ### 0.0
2003-Jun-24 Tue ### ### ### ### ### ### 0.0
2003-Jun-23 Mon ### ### ### ### 311,470 0 ### ### 0.0
2003-Jun-20 Fri ### ### ### ### 87,577 0 ### ### 0.0
2003-Jun-19 Thu ### ### ### ### ### ### 0.0
2003-Jun-18 Wed ### ### ### ### 33,853 0 ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 85.4 85.4 0.0
2003-Jun-16 Mon ### ### ### ### ### ### 0.0
2003-Jun-13 Fri ### ### ### ### 128,728 0 23.1 23.1 0.0
2003-Jun-12 Thu ### ### ### ### 132,576 0 ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 118,421 0 ### ### 0.0
2003-Jun-10 Tue ### ### ### ### 89,928 0 ### ### 0.0
2003-Jun-06 Fri ### ### ### ### ### ### 0.0
2003-Jun-05 Thu ### ### ### ### 38,255 0 ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 105,959 0 ### ### 0.0
2003-Jun-03 Tue ### ### ### ### ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 7,443 0 86.3 86.3 0.0
2003-May-30 Fri ### ### ### ### 46,285 0 ### ### 0.0
2003-May-29 Thu ### ### ### ### 102,784 0 ### ### 0.0
2003-May-28 Wed ### ### ### ### 82,789 0 73.3 73.3 0.0
2003-May-27 Tue ### ### ### ### 75.4 75.4 0.0
2003-May-26 Mon ### ### ### ### 120,489 0 70.7 70.7 0.0
2003-May-23 Fri ### ### ### ### 100,751 0 ### ### 0.0
2003-May-22 Thu ### ### ### ### 96,954 0 ### ### 0.0
2003-May-21 Wed 1.2 1.2 ### ### 8.5 8.5 0.0
2003-May-20 Tue ### 1.2 ### 1.2 93.8 93.8 0.1
2003-May-19 Mon ### ### ### ### 137,245 0 ### ### 0.0
2003-May-16 Fri ### ### ### ### ### ### 0.0
2003-May-15 Thu ### ### ### ### 26.1 26.1 0.0
2003-May-14 Wed ### ### ### ### ### ### 0.0
2003-May-13 Tue ### ### ### ### 243,722 0 ### ### 0.0
2003-May-12 Mon ### ### ### ### ### ### 0.0
2003-May-09 Fri ### ### ### ### ### ### 0.0
2003-May-08 Thu ### ### ### ### ### ### 0.0
2003-May-07 Wed ### ### ### ### 88.5 88.5 0.0
2003-May-06 Tue ### ### ### ### 13.6 13.6 0.0
2003-May-05 Mon ### ### ### ### 59,548 0 71.2 71.2 0.0
2003-May-02 Fri ### ### ### ### 20.2 20.2 0.0
2003-May-01 Thu ### ### ### ### 591,955 0 77.1 77.1 0.0
2003-Apr-30 Wed ### ### ### ### 75.6 75.6 0.0
2003-Apr-29 Tue ### ### ### ### 205,381 0 72.4 72.4 0.0
2003-Apr-28 Mon ### ### ### ### 58,348 0 ### ### 0.0
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed 1.2 1.2 ### ### 138,748 83,248 9.0 9.0 0.0
2003-Apr-22 Tue ### ### ### ### 69.2 69.2 0.0
2003-Apr-17 Thu ### ### ### ### ### ### 0.0
2003-Apr-16 Wed ### ### ### ### ### ### 0.0
2003-Apr-15 Tue ### ### ### ### 74.4 74.4 0.0
2003-Apr-14 Mon ### ### ### ### 249,788 0 81.2 81.2 0.0
2003-Apr-11 Fri 1.2 1.2 ### ### 14.6 14.6 0.0
2003-Apr-10 Thu ### 1.2 ### ### ### ### 0.0
2003-Apr-09 Wed ### ### ### ### ### ### 0.0
2003-Apr-08 Tue ### ### ### ### 204,677 0 ### ### 0.0
2003-Apr-07 Mon ### 1.2 ### ### 17.9 17.9 0.0
2003-Apr-04 Fri ### 1.21 ### ### 40,745 24,650 ### ### 0.0
2003-Apr-03 Thu 1.23 1.23 ### 1.22 89,321 ### 24.6 24.6 0.1
2003-Apr-02 Wed 1.25 1.25 1.23 1.23 15,287 18,955 ### ### 0.1
2003-Apr-01 Tue 1.22 1.25 1.22 1.24 ### ### 0.1
2003-Mar-31 Mon 1.22 1.22 1.2 1.22 948,158 1,147,271 73.1 73.1 0.1
2003-Mar-28 Fri 1.22 1.22 1.21 1.22 246,858 ### 70.9 70.9 0.1
2003-Mar-27 Thu 1.22 1.23 1.2 1.22 234,326 ### 71.1 71.1 0.1
2003-Mar-26 Wed 1.27 1.27 1.21 1.23 ### ### 0.1
2003-Mar-25 Tue 1.24 1.27 1.22 1.25 98,677 122,852 ### ### ###
2003-Mar-24 Mon 1.26 1.26 1.24 1.24 23.2 23.2 0.1
2003-Mar-21 Fri 1.26 1.28 1.24 1.26 45,846 ### 67.7 67.7 ###
2003-Mar-20 Thu 1.28 ### 1.27 1.29 53,158 33,755 73.5 73.5 0.1
2003-Mar-19 Wed 1.27 1.28 1.26 1.28 74,677 ### ### ### ###
2003-Mar-18 Tue 1.24 1.28 1.24 1.27 74,084 93,345 ### ### ###
2003-Mar-17 Mon 1.25 1.25 1.23 1.24 ### ### 0.1
2003-Mar-14 Fri 1.23 1.25 1.23 1.25 114,526 ### 80.7 80.7 ###
2003-Mar-13 Thu 1.24 1.24 1.23 1.24 78.7 78.7 0.1
2003-Mar-12 Wed 1.25 1.27 1.24 1.24 ### ### 0.1
2003-Mar-11 Tue 1.28 ### 1.25 1.26 ### ### ###
2003-Mar-10 Mon 1.27 1.29 1.27 1.29 115,244 ### ### ### 0.1
2003-Mar-07 Fri 1.27 1.29 1.26 1.26 ### ### ###
2003-Mar-06 Thu ### ### 1.28 1.28 16.3 16.3 ###
2003-Mar-05 Wed ### ### ### ### 69,379 0 29.9 29.9 0.0
2003-Mar-04 Tue 1.29 ### 1.28 ### 185,877 ### 80.7 80.7 0.0
2003-Mar-03 Mon ### ### ### ### 22,228 0 ### ### 0.0
2003-Feb-28 Fri ### ### 1.28 1.28 12.9 12.9 ###
2003-Feb-27 Thu ### ### 1.28 ### 78,871 50,477 ### ### 0.0
2003-Feb-26 Wed ### ### ### ### 76.5 76.5 0.0
2003-Feb-25 Tue ### ### ### ### 87,447 0 ### ### 0.0
2003-Feb-24 Mon ### ### ### ### 29,250 0 ### ### 0.0
2003-Feb-21 Fri 1.45 1.45 ### 1.4 48,276 ### ### ### ###
2003-Feb-20 Thu ### 1.43 ### 1.43 ### ### 0.1
2003-Feb-19 Wed ### ### ### ### 54,649 0 89.1 89.1 0.0
2003-Feb-18 Tue ### ### ### ### ### ### 0.0
2003-Feb-17 Mon 1.29 ### 1.29 ### ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 89.0 89.0 0.0
2003-Feb-13 Thu 1.28 ### 1.27 ### 77,245 49,050 91.9 91.9 0.0
2003-Feb-12 Wed 1.28 ### 1.28 ### 82.6 82.6 0.0
2003-Feb-11 Tue ### ### 1.28 1.28 79,678 ### ### ### ###
2003-Feb-10 Mon ### ### ### ### 90,345 0 ### ### 0.0
2003-Feb-07 Fri ### ### 1.22 ### 88.2 88.2 0.0
2003-Feb-06 Thu 1.46 1.46 ### ### 547,671 ### 2.0 2.0 0.0
2003-Feb-05 Wed 1.45 1.47 1.44 1.44 ### ### 0.1
2003-Feb-04 Tue 1.43 1.45 1.43 1.43 ### ### 0.1
2003-Feb-03 Mon 1.44 1.45 1.43 1.43 173,979 250,529 ### ### 0.1
2003-Jan-31 Fri 1.43 1.45 1.43 1.44 94,748 ### ### ### 0.1
2003-Jan-30 Thu 1.45 1.46 1.41 1.43 164,224 ### 20.5 20.5 0.1
2003-Jan-29 Wed 1.48 1.49 1.45 1.45 216,723 318,582 18.4 18.4 ###
2003-Jan-28 Tue 1.52 1.55 1.48 1.48 ### ### 0.1
2003-Jan-24 Fri 1.48 1.5 1.48 1.5 83.0 83.0 0.1
2003-Jan-23 Thu 1.5 1.52 1.48 1.48 191,685 287,527 ### ### 0.1
2003-Jan-22 Wed 1.53 1.54 1.46 1.49 ### ### ###
2003-Jan-21 Tue ### ### 1.53 1.53 6.7 6.7 ###
2003-Jan-20 Mon ### ### 1.58 ### 15.6 15.6 0.0
2003-Jan-17 Fri 1.58 ### 1.58 ### 343,423 ### 90.6 90.6 0.0
2003-Jan-16 Thu 1.59 1.59 1.57 1.59 ### ### ###
2003-Jan-15 Wed 1.58 ### 1.57 1.57 ### ### 0.1
2003-Jan-14 Tue ### ### 1.53 ### 69.7 69.7 0.0
2003-Jan-13 Mon 1.49 1.57 1.49 1.57 ### ### 0.1
2003-Jan-10 Fri 1.48 1.49 1.48 1.49 80.2 80.2 ###
2003-Jan-09 Thu 1.49 1.5 1.48 1.49 312,820 ### 69.6 69.6 ###
2003-Jan-08 Wed 1.49 1.5 1.47 1.48 461,682 ### ### ### 0.1
2003-Jan-07 Tue 1.45 1.5 1.45 1.48 350,827 ### ### ### 0.1
2003-Jan-06 Mon 1.46 1.47 1.45 1.46 372,240 543,470 ### ### 0.1
2003-Jan-03 Fri 1.48 1.48 1.46 1.47 20.9 20.9 ###
2003-Jan-02 Thu 1.49 1.49 1.47 1.48 19.4 19.4 0.1
2002-Dec-31 Tue 1.48 1.49 1.48 1.48 66.4 66.4 0.1
2002-Dec-30 Mon 1.45 1.49 1.45 1.49 ### ### ###
2002-Dec-27 Fri 1.43 1.45 1.43 1.43 70.7 70.7 0.1
2002-Dec-24 Tue 1.43 1.44 1.42 1.43 171,724 ### ### ### 0.1
2002-Dec-23 Mon 1.42 1.43 1.42 1.42 90,550 ### 71.0 71.0 ###
2002-Dec-20 Fri 1.42 1.42 1.4 1.42 67.1 67.1 ###
2002-Dec-19 Thu 1.4 1.42 1.4 1.42 78.2 78.2 ###
2002-Dec-18 Wed 1.42 1.43 1.4 1.4 19.8 19.8 ###
2002-Dec-17 Tue 1.4 1.42 1.4 1.42 76,755 108,224 ### ### ###
2002-Dec-16 Mon 1.41 1.41 ### 1.4 26.0 26.0 ###
2002-Dec-13 Fri 1.41 1.42 1.4 1.42 73.5 73.5 ###
2002-Dec-12 Thu ### 1.4 ### 1.4 88.8 88.8 ###
2002-Dec-11 Wed 1.42 1.42 ### ### 13.3 13.3 0.0
2002-Dec-10 Tue 1.42 1.43 1.4 1.4 61,225 ### 21.9 21.9 ###
2002-Dec-09 Mon 1.41 1.42 1.41 1.42 ### ### ###
2002-Dec-06 Fri 1.42 1.42 1.4 1.4 16.4 16.4 ###
2002-Dec-05 Thu ### 1.42 ### 1.42 ### ### ###
2002-Dec-04 Wed 1.4 1.43 ### 1.4 132,371 94,645 79.7 79.7 ###
2002-Dec-03 Tue 1.43 1.43 ### ### 13.5 13.5 0.0
2002-Dec-02 Mon 1.45 1.46 1.44 1.45 ### ### ###
2002-Nov-29 Fri 1.48 1.5 1.45 1.46 ### ### 0.1
2002-Nov-28 Thu 1.4 1.47 1.4 1.47 131,420 188,587 ### ### ###
2002-Nov-27 Wed 1.43 1.45 1.4 1.4 91,973 ### ### ### ###
2002-Nov-26 Tue 1.42 1.44 1.4 1.4 ### ### ###
2002-Nov-25 Mon 1.42 1.42 1.4 1.4 61,225 86,327 20.9 20.9 ###
2002-Nov-22 Fri 1.43 1.44 1.42 1.43 15,348 21,947 70.8 70.8 0.1
2002-Nov-21 Thu 1.45 1.45 1.42 1.43 31,257 44,853 19.6 19.6 0.1
2002-Nov-20 Wed ### 1.44 ### 1.42 85.2 85.2 ###
2002-Nov-19 Tue ### 1.4 ### ### ### ### 0.0
2002-Nov-18 Mon 1.41 1.44 1.4 1.42 78.0 78.0 ###
2002-Nov-15 Fri 1.4 1.42 1.4 1.42 ### ### ###
2002-Nov-14 Thu 1.4 1.4 1.4 1.4 75.1 75.1 ###
2002-Nov-13 Wed 1.42 1.42 1.4 1.4 107,641 151,773 22.6 22.6 ###
2002-Nov-12 Tue 1.43 1.43 1.43 1.43 0 0.1
2002-Nov-11 Mon 1.43 1.43 1.43 1.43 81,984 ### ### ### 0.1
2002-Nov-08 Fri 1.42 1.44 1.42 1.43 ### ### 0.1
2002-Nov-07 Thu 1.43 1.44 1.42 1.42 ### ### ###
2002-Nov-06 Wed 1.46 1.47 1.42 1.45 31.4 31.4 ###
2002-Nov-05 Tue 1.46 1.49 1.43 1.49 ### ### ###
2002-Nov-04 Mon 1.5 1.5 1.45 1.46 ### ### 0.1
2002-Nov-01 Fri 1.5 1.5 1.45 1.5 36,148 ### 74.6 74.6 0.1
2002-Oct-31 Thu 1.44 1.5 1.44 1.5 77,372 ### 92.9 92.9 0.1
2002-Oct-30 Wed 1.42 1.45 1.42 1.45 89.0 89.0 ###
2002-Oct-29 Tue 1.44 1.44 1.42 1.42 ### ### ###
2002-Oct-28 Mon 1.45 1.45 1.45 1.45 73.4 73.4 ###
2002-Oct-25 Fri 1.41 1.44 1.41 1.44 ### ### 0.1
2002-Oct-24 Thu 1.41 1.41 1.41 1.41 60,054 84,676 ### ### ###
2002-Oct-23 Wed ### 1.41 ### 1.41 79.4 79.4 ###
2002-Oct-22 Tue 1.41 1.41 1.4 1.4 ### ### ###
2002-Oct-21 Mon 1.43 1.43 ### ### ### ### 0.0
2002-Oct-18 Fri 1.42 1.43 ### 1.4 38,549 ### 24.1 24.1 ###
2002-Oct-17 Thu 1.43 1.43 1.41 1.42 48,287 ### ### ### ###
2002-Oct-16 Wed ### 1.42 ### 1.42 ### ### ###
2002-Oct-15 Tue 1.41 1.42 1.41 1.41 ### ### ###
2002-Oct-14 Mon 1.4 1.4 1.4 1.4 74.4 74.4 ###
2002-Oct-11 Fri ### 1.4 ### 1.4 50,180 35,126 78.3 78.3 ###
2002-Oct-10 Thu ### 1.4 ### 1.4 66,555 46,588 ### ### ###
2002-Oct-09 Wed ### ### ### ### ### ### 0.0
2002-Oct-08 Tue ### ### ### ### 86.0 86.0 0.0
2002-Oct-07 Mon ### ### ### ### 17,056 0 88.4 88.4 0.0
2002-Oct-04 Fri ### 1.4 ### 1.4 ### ### ###
2002-Oct-03 Thu ### 1.4 ### 1.4 90,640 63,447 ### ### ###
2002-Oct-02 Wed ### 1.4 ### 1.4 49,382 ### ### ### ###
2002-Oct-01 Tue ### 1.4 ### 1.4 34,088 ### ### ### ###
2002-Sep-30 Mon ### 1.4 ### 1.4 174,028 ### 71.1 71.1 ###
2002-Sep-27 Fri 1.42 1.42 ### 1.42 51,580 36,621 69.5 69.5 ###
2002-Sep-26 Thu 1.4 1.43 1.4 1.41 63,855 90,354 80.8 80.8 ###
2002-Sep-25 Wed 1.42 1.42 1.4 1.41 ### ### ###
2002-Sep-24 Tue 1.41 1.43 1.41 1.42 12,172 17,284 86.9 86.9 ###
2002-Sep-23 Mon 1.44 1.44 1.42 1.42 32,477 46,442 ### ### ###
2002-Sep-20 Fri 1.42 1.43 1.42 1.43 14,551 ### 79.1 79.1 0.1
2002-Sep-19 Thu 1.46 1.48 1.42 1.42 79,252 ### 13.1 13.1 ###
2002-Sep-18 Wed 1.43 1.46 1.43 1.46 ### ### 0.1
2002-Sep-17 Tue 1.45 1.48 1.43 1.45 ### ### ###
2002-Sep-16 Mon 1.45 1.47 1.43 1.43 23.7 23.7 0.1
2002-Sep-13 Fri 1.45 1.47 1.43 1.43 99,788 ### ### ### 0.1
2002-Sep-12 Thu 1.44 1.47 1.42 1.45 81.3 81.3 ###
2002-Sep-11 Wed 1.45 1.46 1.43 1.45 100,672 145,471 66.6 66.6 ###
2002-Sep-10 Tue 1.43 1.45 1.43 1.44 27,357 ### ### ### 0.1
2002-Sep-09 Mon 1.45 1.45 1.43 1.43 ### ### 0.1
2002-Sep-06 Fri 1.44 1.46 1.44 1.44 108,455 157,259 ### ### 0.1
2002-Sep-05 Thu 1.42 1.46 1.42 1.44 82.2 82.2 0.1
2002-Sep-04 Wed 1.45 1.49 1.45 1.45 77.3 77.3 ###
2002-Sep-03 Tue 1.4 1.47 1.4 1.46 38,885 ### ### ### 0.1
2002-Sep-02 Mon 1.45 1.45 1.45 1.45 0 ###
2002-Aug-30 Fri 1.45 1.45 1.42 1.45 25,751 36,952 ### ### ###
2002-Aug-29 Thu 1.45 1.48 1.44 1.44 153,070 223,482 30.0 30.0 0.1
2002-Aug-28 Wed 1.47 1.47 1.45 1.46 27.0 27.0 0.1
2002-Aug-27 Tue 1.53 1.53 1.48 1.48 44,678 67,240 ### ### 0.1
2002-Aug-26 Mon 1.54 1.54 1.53 1.53 21,940 33,677 ### ### ###
2002-Aug-23 Fri 1.53 1.54 1.52 1.53 72.1 72.1 ###
2002-Aug-22 Thu 1.47 1.53 1.46 1.53 81,157 121,329 92.6 92.6 ###
2002-Aug-21 Wed 1.51 1.51 1.47 1.47 54,980 81,920 ### ### ###
2002-Aug-20 Tue 1.54 1.54 1.48 1.5 62,083 93,745 ### ### 0.1
2002-Aug-19 Mon 1.51 1.54 1.51 1.52 73.5 73.5 0.1
2002-Aug-16 Fri 1.48 1.5 1.48 1.5 ### ### 0.1
2002-Aug-15 Thu 1.47 1.49 1.47 1.48 29,747 44,025 ### ### 0.1
2002-Aug-14 Wed 1.48 1.5 1.47 1.47 72,252 ### 24.4 24.4 ###
2002-Aug-13 Tue 1.49 1.49 1.47 1.47 25,657 37,972 ### ### ###
2002-Aug-12 Mon 1.48 1.49 1.47 1.49 ### ### ###
2002-Aug-09 Fri 1.5 1.5 1.47 1.47 12.5 12.5 ###
2002-Aug-08 Thu 1.51 1.52 1.5 1.51 25,857 39,044 67.8 67.8 0.1
2002-Aug-07 Wed 1.5 1.51 1.49 1.49 74,422 ### 22.2 22.2 ###
2002-Aug-06 Tue 1.51 1.52 1.5 1.51 ### ### 0.1
2002-Aug-05 Mon 1.52 1.53 1.52 1.52 ### ### 0.1
2002-Aug-02 Fri 1.5 1.54 1.5 1.52 83.3 83.3 0.1
2002-Aug-01 Thu 1.46 1.5 1.46 1.5 77,222 114,288 89.5 89.5 0.1
2002-Jul-31 Wed 1.44 1.47 1.43 1.46 103,225 149,676 ### ### 0.1
2002-Jul-30 Tue 1.43 1.45 1.42 1.44 ### ### 0.1
2002-Jul-29 Mon 1.42 1.43 1.4 1.43 107,173 151,649 72.9 72.9 0.1
2002-Jul-26 Fri ### 1.4 ### ### 81.6 81.6 0.0
2002-Jul-25 Thu 1.4 1.4 ### ### 79,345 55,541 ### ### 0.0
2002-Jul-24 Wed 1.4 1.4 ### ### ### ### 0.0
2002-Jul-23 Tue 1.4 1.44 1.4 1.4 203,428 ### 68.1 68.1 ###
2002-Jul-22 Mon 1.4 1.44 ### 1.44 ### ### 0.1
2002-Jul-19 Fri 1.42 1.44 1.4 1.44 176,328 250,385 ### ### 0.1
2002-Jul-18 Thu 1.44 1.44 1.43 1.43 24.6 24.6 0.1
2002-Jul-17 Wed 1.45 1.45 1.43 1.44 ### ### 0.1
2002-Jul-16 Tue 1.47 1.47 1.45 1.45 27.4 27.4 ###
2002-Jul-15 Mon 1.43 1.45 1.43 1.45 ### ### ###


<< Previous 1 2 3 4 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 2025-06-17 19:46:45 thru 2025-06-17 19:46:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000