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 Wed 24-May-01 03:44:25 AM 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

(RSG) RESOLUTE MINING LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for RSG    Limits Next Section


Company Details for (RSG) RESOLUTE MINING LIMITED

Listing Code RSG
Listing Name RESOLUTE MINING LIMITED
GICS Sector Materials
ISIN Name RESOLUTE MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RSG6


Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for RSG .. Friday 10th November 2023

RSG 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 ### ### 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 Next >>


End of day Prices (full format),

2400 Days for (RSG) RESOLUTE MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.05
2014-Aug-07 Thu ### ### ### ### 3,508,443 0 90.9 90.9 0.0
2014-Aug-06 Wed ### ### 0.585 ### 2,770,040 ### ### ### 0.0
2014-Aug-05 Tue ### ### 0.58 0.58 4,459,246 1,293,181 ### ### ###
2014-Aug-04 Mon ### ### ### ### 3,151,087 0 ### ### 0.0
2014-Aug-01 Fri 0.59 ### 0.59 ### 3,330,749 982,570 84.9 84.9 0.0
2014-Jul-31 Thu ### ### ### ### 2,290,976 0 ### ### 0.0
2014-Jul-30 Wed 0.625 0.625 ### ### ### ### 0.0
2014-Jul-29 Tue ### ### 0.625 ### 2,697,255 ### ### ### 0.0
2014-Jul-28 Mon ### 0.625 ### ### 2,555,975 798,742 71.3 71.3 0.0
2014-Jul-25 Fri ### ### ### ### 21.7 21.7 0.0
2014-Jul-24 Thu ### ### ### ### 7.9 7.9 0.0
2014-Jul-23 Wed ### ### ### ### ### ### 0.0
2014-Jul-22 Tue ### 0.645 ### ### ### ### 0.0
2014-Jul-21 Mon ### ### ### 0.645 ### ### ###
2014-Jul-18 Fri ### ### ### ### 6,241,271 0 ### ### 0.0
2014-Jul-17 Thu ### ### ### ### 3,346,688 0 ### ### 0.0
2014-Jul-16 Wed ### ### 0.582 0.59 ### ### 0.0
2014-Jul-15 Tue ### ### ### ### ### ### 0.0
2014-Jul-14 Mon ### ### ### ### 5,350,684 0 7.5 7.5 0.0
2014-Jul-11 Fri ### 0.655 0.622 ### 6,108,142 3,900,048 ### ### 0.0
2014-Jul-10 Thu ### ### ### ### 6,577,544 0 ### ### 0.0
2014-Jul-09 Wed ### ### 0.587 0.625 94.4 94.4 0.0
2014-Jul-08 Tue ### ### 0.585 0.585 ### ### ###
2014-Jul-07 Mon 0.625 ### ### ### ### ### 0.0
2014-Jul-04 Fri 0.625 ### ### 0.625 67.5 67.5 0.0
2014-Jul-03 Thu ### ### ### ### 71.3 71.3 0.0
2014-Jul-02 Wed ### ### ### ### ### ### 0.0
2014-Jul-01 Tue ### 0.642 ### ### 9,155,279 2,938,844 ### ### 0.0
2014-Jun-30 Mon 0.645 0.645 ### ### 10.5 10.5 0.0
2014-Jun-27 Fri 0.645 ### ### 0.645 ### ### ###
2014-Jun-26 Thu ### ### ### ### 4,229,688 0 ### ### 0.0
2014-Jun-25 Wed ### ### ### 0.645 8,962,825 0 ### ### ###
2014-Jun-24 Tue 0.72 0.725 ### 0.71 ### ### ###
2014-Jun-23 Mon ### ### ### ### 6,290,073 0 ### ### 0.0
2014-Jun-20 Fri 0.7 0.7 ### 0.675 ### ### 0.0
2014-Jun-19 Thu ### 0.655 ### ### 5,066,580 ### ### ### 0.0
2014-Jun-18 Wed ### 0.645 ### 0.625 1,545,673 498,479 ### ### 0.0
2014-Jun-17 Tue ### ### 0.622 ### 24.2 24.2 0.0
2014-Jun-16 Mon ### ### 0.625 ### 88.5 88.5 0.0
2014-Jun-13 Fri ### ### ### ### 79.7 79.7 0.0
2014-Jun-12 Thu ### ### 0.59 ### ### ### 0.0
2014-Jun-11 Wed ### 0.625 0.585 ### 2,395,824 1,449,473 ### ### 0.0
2014-Jun-10 Tue ### ### ### ### 88.7 88.7 0.0
2014-Jun-06 Fri ### ### 0.59 ### ### ### 0.0
2014-Jun-05 Thu 0.585 0.585 ### 0.575 2,128,781 ### 20.7 20.7 ###
2014-Jun-04 Wed 0.57 0.585 0.57 0.58 ### ### ###
2014-Jun-03 Tue 0.58 0.585 0.57 0.575 31.3 31.3 ###
2014-Jun-02 Mon ### ### 0.58 0.58 2,667,022 ### 15.5 15.5 ###
2014-May-30 Fri 0.575 ### ### ### 89.7 89.7 0.0
2014-May-29 Thu 0.57 0.58 0.56 0.575 ### ### ###
2014-May-28 Wed 0.58 ### 0.575 0.58 2,791,553 802,571 ### ### ###
2014-May-27 Tue ### ### ### ### 81.7 81.7 0.0
2014-May-26 Mon 0.58 ### 0.58 ### 4,023,484 ### ### ### 0.0
2014-May-23 Fri 0.58 0.59 0.58 0.58 ### ### ###
2014-May-22 Thu 0.585 0.585 0.572 0.585 1,804,827 ### 67.2 67.2 ###
2014-May-21 Wed 0.58 0.585 ### 0.58 ### ### ###
2014-May-20 Tue 0.59 0.59 0.575 0.585 2,384,774 ### 23.4 23.4 ###
2014-May-19 Mon ### ### 0.582 0.59 1,687,889 491,175 ### ### 0.0
2014-May-16 Fri ### ### ### ### 1,754,142 0 ### ### 0.0
2014-May-15 Thu ### ### ### ### ### ### 0.0
2014-May-14 Wed ### ### 0.59 ### 1,251,843 ### 78.2 78.2 0.0
2014-May-13 Tue ### ### 0.58 0.59 2,349,883 ### 23.4 23.4 0.0
2014-May-12 Mon 0.57 0.585 ### 0.585 ### ### ###
2014-May-09 Fri 0.58 0.585 0.57 0.58 ### ### ###
2014-May-08 Thu 0.575 0.59 0.57 0.59 2,761,680 1,601,774 90.2 90.2 0.0
2014-May-07 Wed ### 0.622 0.59 ### 3,398,473 2,059,474 8.9 8.9 0.0
2014-May-06 Tue ### 0.642 ### ### 21.0 21.0 0.0
2014-May-05 Mon ### ### ### ### 93.5 93.5 0.0
2014-May-02 Fri 0.58 0.585 ### 0.58 ### ### ###
2014-May-01 Thu ### ### 0.577 0.585 10.2 10.2 ###
2014-Apr-30 Wed ### 0.627 ### ### 13.8 13.8 0.0
2014-Apr-29 Tue ### ### ### ### ### ### 0.0
2014-Apr-28 Mon ### 0.672 ### 0.655 4,629,077 ### 82.7 82.7 ###
2014-Apr-24 Thu ### ### ### 0.645 4,378,448 0 ### ### ###
2014-Apr-23 Wed ### ### 0.59 ### 93.1 93.1 0.0
2014-Apr-22 Tue ### ### 0.572 0.58 3,833,874 1,096,487 15.1 15.1 ###
2014-Apr-17 Thu ### ### ### ### ### ### 0.0
2014-Apr-16 Wed ### 0.622 ### ### ### ### 0.0
2014-Apr-15 Tue ### ### ### ### 3,223,889 0 24.8 24.8 0.0
2014-Apr-14 Mon ### 0.625 ### ### 80.5 80.5 0.0
2014-Apr-11 Fri ### ### ### ### ### ### 0.0
2014-Apr-10 Thu ### ### ### ### 79.9 79.9 0.0
2014-Apr-09 Wed ### ### ### 0.625 3,668,252 0 93.7 93.7 0.0
2014-Apr-08 Tue 0.58 ### 0.57 ### ### ### 0.0
2014-Apr-07 Mon 0.58 0.59 0.57 0.58 ### ### ###
2014-Apr-04 Fri ### 0.58 0.56 0.575 2,076,442 1,183,571 86.0 86.0 ###
2014-Apr-03 Thu 0.58 0.59 0.555 0.56 2,651,976 1,518,256 10.9 10.9 ###
2014-Apr-02 Wed 0.57 0.575 0.56 0.57 2,427,522 ### ### ### ###
2014-Apr-01 Tue 0.575 0.575 0.545 0.56 3,229,924 1,808,757 ### ### ###
2014-Mar-31 Mon 0.575 ### 0.57 ### 91.1 91.1 0.0
2014-Mar-28 Fri 0.545 0.577 0.53 0.57 ### ### ###
2014-Mar-27 Thu 0.55 0.557 0.54 0.545 4,540,286 2,490,346 ### ### 0.0
2014-Mar-26 Wed 0.585 0.587 ### 0.575 19.7 19.7 ###
2014-Mar-25 Tue ### ### 0.57 0.58 7,158,956 ### 12.6 12.6 ###
2014-Mar-24 Mon ### ### ### ### 3,766,025 0 67.6 67.6 0.0
2014-Mar-21 Fri ### ### ### ### ### ### 0.0
2014-Mar-20 Thu ### ### ### ### 9.1 9.1 0.0
2014-Mar-19 Wed ### ### ### 0.685 6,278,584 0 ### ### 0.0
2014-Mar-18 Tue 0.7 0.7 0.655 ### 5,742,588 ### 5.9 5.9 0.0
2014-Mar-17 Mon 0.73 0.745 0.72 0.73 ### ### 0.1
2014-Mar-14 Fri 0.7 0.725 0.685 0.7 ### ### ###
2014-Mar-13 Thu ### ### ### ### 9,545,047 0 79.0 79.0 0.0
2014-Mar-12 Wed ### ### ### ### 6,533,475 0 97.4 97.4 0.0
2014-Mar-11 Tue ### ### ### ### 4,727,552 0 ### ### 0.0
2014-Mar-10 Mon ### ### ### 0.645 2,613,773 0 11.2 11.2 ###
2014-Mar-07 Fri ### 0.675 ### ### 3,429,272 1,157,379 ### ### 0.0
2014-Mar-06 Thu ### 0.655 ### ### 85.8 85.8 0.0
2014-Mar-05 Wed ### 0.645 ### ### 2,598,523 838,023 ### ### 0.0
2014-Mar-04 Tue 0.685 0.7 ### ### 6,454,149 2,258,952 ### ### 0.0
2014-Mar-03 Mon 0.59 0.675 0.58 ### 9,366,176 5,877,275 ### ### 0.0
2014-Feb-28 Fri ### ### ### ### 6.6 6.6 0.0
2014-Feb-27 Thu ### ### 0.625 ### 3,281,521 1,025,475 ### ### 0.0
2014-Feb-26 Wed ### 0.685 0.655 ### ### ### 0.0
2014-Feb-25 Tue 0.71 0.722 ### ### ### ### 0.0
2014-Feb-24 Mon ### ### ### ### 4,269,344 0 92.8 92.8 0.0
2014-Feb-21 Fri ### 0.677 0.645 ### 3,974,741 ### 18.3 18.3 0.0
2014-Feb-20 Thu ### ### 0.625 ### 12.6 12.6 0.0
2014-Feb-19 Wed ### 0.72 0.645 ### 4.9 4.9 0.0
2014-Feb-18 Tue 0.76 ### 0.675 ### 7,621,941 ### 6.6 6.6 0.0
2014-Feb-17 Mon ### 0.75 0.685 0.73 7,459,776 5,352,389 ### ### 0.1
2014-Feb-14 Fri 0.645 ### ### 0.655 82.5 82.5 ###
2014-Feb-13 Thu 0.625 0.647 ### ### 2,731,584 ### 23.1 23.1 0.0
2014-Feb-12 Wed ### ### 0.625 ### 5.9 5.9 0.0
2014-Feb-11 Tue ### ### ### ### ### ### 0.0
2014-Feb-10 Mon 0.575 ### 0.57 ### 95.6 95.6 0.0
2014-Feb-07 Fri 0.53 0.57 0.525 0.56 ### ### ###
2014-Feb-06 Thu ### 0.54 0.51 0.52 1,603,022 841,586 76.4 76.4 0.0
2014-Feb-05 Wed 0.525 0.53 ### ### 20.8 20.8 0.0
2014-Feb-04 Tue 0.51 0.54 0.51 0.52 2,496,420 1,310,620 86.6 86.6 0.0
2014-Feb-03 Mon 0.53 0.55 0.51 0.51 2,063,788 ### 11.0 11.0 ###
2014-Jan-31 Fri 0.53 0.545 0.525 0.545 1,426,124 762,976 ### ### 0.0
2014-Jan-30 Thu 0.545 ### 0.54 0.54 24.1 24.1 0.0
2014-Jan-29 Wed 0.54 0.54 ### 0.525 11.6 11.6 0.0
2014-Jan-28 Tue ### ### ### 0.54 ### ### 0.0
2014-Jan-24 Fri 0.585 0.59 0.575 0.575 16.8 16.8 ###
2014-Jan-23 Thu 0.58 ### 0.555 0.555 3,135,454 870,088 ### ### ###
2014-Jan-22 Wed 0.575 ### ### ### 2,638,647 0 94.7 94.7 0.0
2014-Jan-21 Tue ### ### 0.572 ### 2,961,840 847,086 ### ### 0.0
2014-Jan-20 Mon 0.56 ### 0.555 ### ### ### 0.0
2014-Jan-17 Fri 0.55 0.57 0.54 0.54 ### ### 0.0
2014-Jan-16 Thu 0.57 0.585 ### 0.545 3,603,075 ### 5.1 5.1 0.0
2014-Jan-15 Wed 0.585 0.585 ### ### ### ### 0.0
2014-Jan-14 Tue ### ### 0.58 0.58 7.6 7.6 ###
2014-Jan-13 Mon ### ### ### ### 84.2 84.2 0.0
2014-Jan-10 Fri 0.58 0.58 ### 0.58 1,185,973 ### 71.9 71.9 ###
2014-Jan-09 Thu ### 0.577 0.552 0.57 ### ### ###
2014-Jan-08 Wed ### ### 0.57 0.58 1,486,842 423,749 5.9 5.9 ###
2014-Jan-07 Tue ### ### ### ### 18.8 18.8 0.0
2014-Jan-06 Mon ### 0.645 ### ### 3,229,782 ### 20.6 20.6 0.0
2014-Jan-03 Fri ### ### ### ### 74.0 74.0 0.0
2014-Jan-02 Thu 0.55 ### 0.545 ### 2,000,270 545,073 99.1 99.1 0.0
2013-Dec-31 Tue 0.55 0.57 0.52 0.555 902,159 491,676 77.8 77.8 ###
2013-Dec-30 Mon 0.575 0.587 ### ### 14.3 14.3 0.0
2013-Dec-27 Fri ### 0.572 0.545 ### ### ### 0.0
2013-Dec-24 Tue ### ### 0.525 0.53 1,085,388 ### 3.0 3.0 0.0
2013-Dec-23 Mon 0.56 0.575 0.54 0.555 2,323,722 1,295,475 20.2 20.2 ###
2013-Dec-20 Fri ### 0.57 0.49 0.55 5,922,757 ### 96.8 96.8 ###
2013-Dec-19 Thu 0.49 0.52 0.475 ### ### ### 0.0
2013-Dec-18 Wed 0.5 0.51 0.49 0.5 2,877,322 ### 77.0 77.0 0.0
2013-Dec-17 Tue 0.54 0.545 ### 0.51 4,760,826 1,297,325 6.5 6.5 ###
2013-Dec-16 Mon ### 0.555 ### ### 2,148,382 596,176 ### ### 0.0
2013-Dec-13 Fri ### ### ### ### 3,432,749 0 95.5 95.5 0.0
2013-Dec-12 Thu 0.51 ### 0.485 0.525 11,871,683 2,878,883 ### ### 0.0
2013-Dec-11 Wed 0.445 0.525 0.445 0.52 7,354,970 ### ### ### 0.0
2013-Dec-10 Tue 0.42 0.44 ### 0.425 5,859,941 1,289,187 84.6 84.6 ###
2013-Dec-09 Mon 0.43 0.43 0.41 0.42 19.6 19.6 ###
2013-Dec-06 Fri 0.43 0.442 ### 0.43 4,670,379 1,032,153 ### ### ###
2013-Dec-05 Thu 0.46 ### 0.425 ### 7.5 7.5 0.0
2013-Dec-04 Wed 0.46 0.47 0.43 ### ### ### 0.0
2013-Dec-03 Tue 0.49 ### ### ### 4,433,022 0 ### ### 0.0
2013-Dec-02 Mon 0.51 ### 0.51 0.53 ### ### 0.0
2013-Nov-29 Fri 0.46 ### 0.46 0.5 ### ### 0.0
2013-Nov-28 Thu 0.445 0.47 0.44 0.45 7,530,842 ### 83.1 83.1 0.0
2013-Nov-27 Wed ### ### 0.43 0.44 9,231,328 ### 1.8 1.8 ###
2013-Nov-26 Tue 0.49 ### 0.49 0.5 86.9 86.9 0.0
2013-Nov-25 Mon 0.51 0.52 ### 0.475 7,486,855 1,946,582 6.8 6.8 ###
2013-Nov-22 Fri 0.53 0.54 0.487 0.51 9.2 9.2 ###
2013-Nov-21 Thu 0.53 0.55 ### 0.525 ### ### 0.0
2013-Nov-20 Wed ### 0.575 ### 0.555 2,740,982 ### ### ### ###
2013-Nov-19 Tue 0.55 0.555 ### 0.55 76.9 76.9 ###
2013-Nov-18 Mon 0.585 0.59 0.557 ### ### ### 0.0
2013-Nov-15 Fri 0.59 ### 0.585 0.585 20.6 20.6 ###
2013-Nov-14 Thu 0.58 ### 0.58 ### 4,110,871 1,192,152 ### ### 0.0
2013-Nov-13 Wed 0.575 ### ### 0.575 ### ### ###
2013-Nov-12 Tue ### ### 0.58 0.59 2,876,587 ### ### ### 0.0
2013-Nov-11 Mon ### ### 0.585 0.59 4,355,586 ### 9.9 9.9 0.0
2013-Nov-08 Fri 0.625 0.625 ### ### 2,338,157 730,674 ### ### 0.0
2013-Nov-07 Thu ### ### ### ### 12.9 12.9 0.0
2013-Nov-06 Wed 0.655 ### 0.645 ### 25.2 25.2 0.0
2013-Nov-05 Tue 0.645 ### ### ### 92.9 92.9 0.0
2013-Nov-04 Mon ### 0.645 ### 0.645 4,408,846 1,421,852 ### ### ###
2013-Nov-01 Fri ### 0.655 ### ### 5,897,574 1,931,455 83.1 83.1 0.0
2013-Oct-31 Thu ### ### ### 0.645 ### ### ###
2013-Oct-30 Wed ### ### 0.627 ### ### ### 0.0
2013-Oct-29 Tue ### ### 0.645 ### 2,935,977 946,852 ### ### 0.0
2013-Oct-28 Mon 0.675 ### ### ### 5,331,858 0 ### ### 0.0
2013-Oct-25 Fri ### 0.675 0.645 ### 5,174,652 3,415,270 19.4 19.4 0.0
2013-Oct-24 Thu ### 0.655 ### 0.645 81.4 81.4 ###
2013-Oct-23 Wed ### ### 0.625 ### 75.8 75.8 0.0
2013-Oct-22 Tue ### ### 0.585 ### 4,393,287 ### ### ### 0.0
2013-Oct-21 Mon 0.58 ### 0.57 ### 90.1 90.1 0.0
2013-Oct-18 Fri 0.58 0.585 ### 0.58 65.1 65.1 ###
2013-Oct-17 Thu 0.525 0.542 0.525 0.54 4,268,324 2,277,150 ### ### 0.0
2013-Oct-16 Wed ### ### ### 0.52 13.1 13.1 0.0
2013-Oct-15 Tue 0.525 ### 0.52 0.525 69.3 69.3 0.0
2013-Oct-14 Mon 0.56 ### 0.52 0.525 3,439,677 ### 5.2 5.2 0.0
2013-Oct-11 Fri 0.57 0.575 0.555 0.555 4,646,120 2,625,057 ### ### ###
2013-Oct-10 Thu 0.58 ### 0.55 0.57 4,635,122 1,274,658 17.8 17.8 ###
2013-Oct-09 Wed 0.58 0.59 ### 0.585 ### ### ###
2013-Oct-08 Tue ### ### 0.58 0.585 6.9 6.9 ###
2013-Oct-07 Mon ### ### ### ### ### ### 0.0
2013-Oct-04 Fri ### ### 0.58 ### 4,386,844 1,272,184 17.3 17.3 0.0
2013-Oct-03 Thu ### ### ### ### 4,452,775 0 ### ### 0.0
2013-Oct-02 Wed ### ### ### ### 6,200,740 0 13.6 13.6 0.0
2013-Oct-01 Tue 0.655 ### ### 0.645 3,902,645 0 20.8 20.8 ###
2013-Sep-30 Mon ### 0.675 ### 0.645 5,643,744 ### ### ### ###
2013-Sep-27 Fri ### ### ### ### ### ### 0.0
2013-Sep-26 Thu ### ### ### ### 4,901,452 0 22.0 22.0 0.0
2013-Sep-25 Wed ### 0.645 0.625 ### 4,561,225 2,896,377 63.8 63.8 0.0
2013-Sep-24 Tue ### 0.657 ### 0.625 14.9 14.9 0.0
2013-Sep-23 Mon ### 0.655 ### 0.645 88.8 88.8 ###
2013-Sep-20 Fri ### 0.685 ### 0.655 ### ### ###
2013-Sep-19 Thu ### ### ### ### 12,063,580 0 ### ### 0.0
2013-Sep-18 Wed ### 0.655 ### ### ### ### 0.0
2013-Sep-17 Tue 0.655 ### ### 0.645 7,947,188 0 ### ### ###
2013-Sep-16 Mon 0.74 0.75 0.675 ### ### ### 0.0
2013-Sep-13 Fri ### ### 0.675 0.7 4,153,179 ### ### ### ###
2013-Sep-12 Thu ### 0.77 ### 0.72 5.9 5.9 ###
2013-Sep-11 Wed 0.76 ### 0.755 0.77 3,006,648 ### 81.2 81.2 0.1
2013-Sep-10 Tue 0.845 0.85 0.775 ### 3,452,270 ### 4.9 4.9 0.0
2013-Sep-09 Mon 0.83 ### 0.827 0.84 ### ### ###
2013-Sep-06 Fri 0.82 ### ### ### 26.4 26.4 0.0
2013-Sep-05 Thu 0.86 0.875 0.845 0.85 ### ### ###
2013-Sep-04 Wed ### ### 0.87 0.875 5,352,279 2,328,241 7.6 7.6 0.1
2013-Sep-03 Tue ### ### 0.88 0.88 14.6 14.6 0.1
2013-Sep-02 Mon ### ### 0.85 ### 3,349,524 1,423,547 79.5 79.5 0.0
2013-Aug-30 Fri ### ### ### 0.955 2,462,320 0 ### ### 0.1
2013-Aug-29 Thu 1 1 ### ### 3,468,880 1,734,440 ### ### 0.0
2013-Aug-28 Wed 1 ### ### 1 3,482,181 0 ### ### ###
2013-Aug-27 Tue ### ### ### ### 4,913,859 0 ### ### 0.0
2013-Aug-26 Mon ### 1.145 ### 1.075 3,860,379 ### 32.3 32.3 ###
2013-Aug-23 Fri ### ### ### ### 92.4 92.4 0.0
2013-Aug-22 Thu 0.985 ### ### ### 3,882,176 0 6.6 6.6 0.0
2013-Aug-21 Wed ### ### 0.955 ### ### ### 0.0
2013-Aug-20 Tue ### ### ### ### ### ### 0.0
2013-Aug-19 Mon ### ### ### ### 7,814,526 0 93.9 93.9 0.0
2013-Aug-16 Fri 0.88 ### 0.86 ### 88.4 88.4 0.0
2013-Aug-15 Thu 0.82 0.875 0.82 ### 4,804,248 ### 82.2 82.2 0.0
2013-Aug-14 Wed 0.79 0.83 0.785 ### 2,721,522 2,197,629 ### ### 0.0
2013-Aug-13 Tue ### 0.82 ### ### 8,341,757 3,420,120 ### ### 0.0
2013-Aug-12 Mon ### 0.782 0.73 0.77 6,503,727 ### 90.0 90.0 0.1
2013-Aug-09 Fri 0.725 ### 0.71 0.71 3,641,981 ### 17.0 17.0 ###
2013-Aug-08 Thu ### 0.722 0.675 ### 9.1 9.1 0.0
2013-Aug-07 Wed 0.7 0.725 ### 0.71 3,958,676 1,435,020 ### ### ###
2013-Aug-06 Tue 0.78 0.78 0.7 ### 3,048,958 2,256,228 ### ### 0.0
2013-Aug-05 Mon 0.745 0.8 0.74 0.79 ### ### ###
2013-Aug-02 Fri 0.78 ### 0.71 ### 2,847,981 ### ### ### 0.0
2013-Aug-01 Thu 0.82 0.82 0.79 ### ### ### 0.0
2013-Jul-31 Wed 0.85 0.85 ### ### 8.8 8.8 0.0
2013-Jul-30 Tue 0.825 0.855 0.82 0.85 2,360,159 ### 88.6 88.6 ###
2013-Jul-29 Mon ### 0.83 ### ### 1,669,853 692,988 ### ### 0.0
2013-Jul-26 Fri 0.83 0.855 0.8 0.825 ### ### 0.1
2013-Jul-25 Thu 0.78 ### 0.77 0.825 93.3 93.3 0.1
2013-Jul-24 Wed 0.78 0.82 ### 0.82 91.6 91.6 0.1
2013-Jul-23 Tue ### 0.825 0.75 0.75 4,972,672 3,915,979 3.4 3.4 ###
2013-Jul-22 Mon 0.74 0.82 0.725 0.8 6,690,729 5,168,588 95.5 95.5 0.1
2013-Jul-19 Fri 0.655 ### ### 0.685 92.8 92.8 0.0
2013-Jul-18 Thu ### ### ### 0.655 2,286,659 0 26.8 26.8 ###
2013-Jul-17 Wed 0.655 0.71 0.645 ### ### ### 0.0
2013-Jul-16 Tue 0.655 ### ### ### 2,525,677 0 ### ### 0.0
2013-Jul-15 Mon ### ### ### ### 3,205,849 0 84.3 84.3 0.0
2013-Jul-12 Fri ### 0.7 0.622 ### 8,003,726 ### ### ### 0.0
2013-Jul-11 Thu ### ### ### ### 95.6 95.6 0.0
2013-Jul-10 Wed ### ### 0.56 0.59 4,651,845 ### ### ### 0.0
2013-Jul-09 Tue 0.55 0.577 0.525 0.56 82.9 82.9 ###
2013-Jul-08 Mon 0.58 0.585 0.53 0.53 4.2 4.2 0.0
2013-Jul-05 Fri ### ### 0.59 ### 2,003,250 590,958 ### ### 0.0
2013-Jul-04 Thu 0.59 ### 0.57 0.625 7,331,774 2,089,555 90.3 90.3 0.0
2013-Jul-03 Wed ### ### ### 0.57 ### ### ###
2013-Jul-02 Tue ### 0.627 ### ### 6,367,526 ### ### ### 0.0
2013-Jul-01 Mon ### ### 0.59 0.59 4,199,171 1,238,755 ### ### 0.0
2013-Jun-28 Fri 0.59 ### 0.575 ### 2,303,941 662,383 79.7 79.7 0.0
2013-Jun-27 Thu 0.58 ### 0.56 ### ### ### 0.0
2013-Jun-26 Wed ### ### 0.58 ### 3,516,022 1,019,646 ### ### 0.0
2013-Jun-25 Tue ### ### 0.585 ### 33.1 33.1 0.0
2013-Jun-24 Mon ### 0.7 0.625 ### ### ### 0.0
2013-Jun-21 Fri ### ### 0.655 0.72 ### ### ###
2013-Jun-20 Thu ### 0.74 ### 0.73 ### ### 0.1
2013-Jun-19 Wed ### 0.787 ### 0.77 9,544,629 ### 91.4 91.4 0.1
2013-Jun-18 Tue 0.77 ### ### 0.745 14.2 14.2 ###
2013-Jun-17 Mon ### 0.785 ### ### ### ### 0.0
2013-Jun-14 Fri ### ### ### 0.685 79.7 79.7 0.0
2013-Jun-13 Thu 0.71 0.725 ### ### 3,638,929 ### ### ### 0.0
2013-Jun-12 Wed ### 0.725 ### 0.71 6,008,521 2,178,088 78.4 78.4 ###
2013-Jun-11 Tue 0.74 0.745 0.7 ### 3,551,775 2,566,157 15.0 15.0 0.0
2013-Jun-07 Fri 0.755 0.77 0.73 0.76 3,765,628 2,824,221 77.0 77.0 0.1
2013-Jun-06 Thu 0.79 0.79 0.76 0.76 ### ### 0.1
2013-Jun-05 Wed ### 0.82 ### ### 24.4 24.4 0.0
2013-Jun-04 Tue 0.81 ### 0.81 0.82 4,466,780 1,809,045 77.4 77.4 0.1
2013-Jun-03 Mon 0.75 0.81 0.745 0.8 94.7 94.7 0.1
2013-May-31 Fri 0.77 0.785 0.76 0.785 5,474,552 ### ### ### ###
2013-May-30 Thu 0.73 0.75 0.725 0.75 ### ### ###
2013-May-29 Wed ### ### ### 0.72 ### ### ###
2013-May-28 Tue 0.7 0.71 ### ### 2,904,924 1,031,248 ### ### 0.0
2013-May-27 Mon 0.73 0.74 ### 0.71 ### ### ###
2013-May-24 Fri 0.76 0.77 0.725 0.745 5,907,722 4,416,022 26.3 26.3 ###
2013-May-23 Thu 0.725 0.755 ### 0.75 11,209,028 ### ### ### ###
2013-May-22 Wed ### ### 0.72 0.74 4,988,453 1,795,843 ### ### 0.1
2013-May-21 Tue 0.74 0.77 ### 0.75 ### ### ###
2013-May-20 Mon ### ### ### ### 75.2 75.2 0.0
2013-May-17 Fri 0.74 0.775 0.72 0.76 7,171,059 ### 87.7 87.7 0.1
2013-May-16 Thu ### ### ### ### ### ### 0.0
2013-May-15 Wed 0.81 ### 0.785 ### 6,445,148 2,529,720 35.1 35.1 0.0
2013-May-14 Tue 0.825 0.85 ### 0.81 19.7 19.7 0.1
2013-May-13 Mon 0.86 0.86 ### 0.825 6,441,974 2,770,048 ### ### 0.1
2013-May-10 Fri 0.89 ### 0.86 0.88 7,734,620 3,325,886 ### ### 0.1
2013-May-09 Thu 0.87 ### 0.855 ### 92.6 92.6 0.0
2013-May-08 Wed ### ### 0.785 0.845 10,342,643 4,059,487 ### ### ###
2013-May-07 Tue 0.87 0.88 0.83 0.85 ### ### ###
2013-May-06 Mon 0.87 ### 0.87 0.885 2,993,353 ### 83.6 83.6 ###
2013-May-03 Fri ### ### 0.82 0.85 6,248,982 2,562,082 ### ### ###
2013-May-02 Thu 0.885 ### 0.86 ### 4,549,673 1,956,359 ### ### 0.0
2013-May-01 Wed ### 0.975 0.88 ### 4,465,024 ### 4.6 4.6 0.0
2013-Apr-30 Tue 0.985 ### 0.955 0.955 14.5 14.5 0.1
2013-Apr-29 Mon ### ### ### ### 8.8 8.8 0.0
2013-Apr-26 Fri ### ### ### ### 3,116,681 0 ### ### 0.0
2013-Apr-24 Wed 0.945 ### 0.945 ### 93.5 93.5 0.0
2013-Apr-23 Tue ### ### ### ### 2,903,124 0 74.2 74.2 0.0
2013-Apr-22 Mon ### 0.955 ### 0.945 27.3 27.3 0.1
2013-Apr-19 Fri ### ### 0.925 0.975 86.9 86.9 ###
2013-Apr-18 Thu 1 ### ### ### ### ### 0.0
2013-Apr-17 Wed ### ### ### ### 2,621,385 0 ### ### 0.0
2013-Apr-16 Tue 0.88 ### 0.85 1 5,975,375 ### 98.7 98.7 ###
2013-Apr-15 Mon 1 ### ### ### ### ### 0.0
2013-Apr-12 Fri ### ### ### ### 2,047,741 0 90.1 90.1 0.0
2013-Apr-11 Thu 1.125 ### 1.087 ### 3,921,455 ### ### ### 0.0
2013-Apr-10 Wed ### 1.22 ### ### 2,441,644 ### ### ### 0.0
2013-Apr-09 Tue 1.155 ### ### ### 85.8 85.8 0.0
2013-Apr-08 Mon ### ### 1.155 ### 2,033,678 1,174,449 77.9 77.9 0.0
2013-Apr-05 Fri ### 1.145 ### ### 2,062,146 1,180,578 82.3 82.3 0.0
2013-Apr-04 Thu ### ### ### ### 8.6 8.6 0.0
2013-Apr-03 Wed ### ### 1.21 1.225 8.9 8.9 0.1
2013-Apr-02 Tue ### ### 1.325 ### ### ### 0.0
2013-Mar-28 Thu 1.375 ### ### ### 11.0 11.0 0.0
2013-Mar-27 Wed ### ### 1.345 ### 25.3 25.3 0.0
2013-Mar-26 Tue ### 1.385 ### ### ### ### 0.0
2013-Mar-25 Mon ### ### ### ### 1,843,644 0 ### ### 0.0
2013-Mar-22 Fri ### 1.387 ### ### 2,483,355 ### ### ### 0.0
2013-Mar-21 Thu ### ### ### ### 2,642,820 0 ### ### 0.0
2013-Mar-20 Wed ### ### ### ### 1,904,982 0 23.2 23.2 0.0
2013-Mar-19 Tue 1.4 ### 1.375 ### 2,157,044 ### 24.2 24.2 0.0
2013-Mar-18 Mon ### 1.427 ### ### 84.0 84.0 0.0
2013-Mar-15 Fri ### 1.385 ### 1.355 71.6 71.6 ###
2013-Mar-14 Thu ### ### ### ### ### ### 0.0
2013-Mar-13 Wed 1.425 1.44 1.385 ### 17.9 17.9 0.0
2013-Mar-12 Tue ### 1.455 ### ### 3,136,629 ### 27.9 27.9 0.0
2013-Mar-11 Mon 1.4 1.455 ### ### ### ### 0.0
2013-Mar-08 Fri ### ### ### ### 89.0 89.0 0.0
2013-Mar-07 Thu ### 1.42 1.325 ### 5,363,842 7,361,873 16.6 16.6 0.0
2013-Mar-06 Wed ### ### 1.285 ### 1,874,972 ### 82.2 82.2 0.0
2013-Mar-05 Tue ### ### 1.277 ### 78.6 78.6 0.0
2013-Mar-04 Mon ### ### ### 1.27 14.2 14.2 ###
2013-Mar-01 Fri ### 1.325 1.282 ### 1,855,283 ### ### ### 0.0
2013-Feb-28 Thu 1.355 ### ### ### ### ### 0.0
2013-Feb-27 Wed ### 1.375 1.345 ### ### ### 0.0
2013-Feb-26 Tue ### ### 1.285 ### 70.8 70.8 0.0
2013-Feb-25 Mon ### ### 1.29 1.325 2,865,748 ### ### ### 0.1
2013-Feb-22 Fri 1.245 ### 1.24 ### 92.5 92.5 0.0
2013-Feb-21 Thu 1.24 1.245 1.2 1.22 ### ### 0.1
2013-Feb-20 Wed 1.27 1.28 1.25 1.275 74.7 74.7 ###
2013-Feb-19 Tue ### ### 1.26 1.26 8,275,977 ### ### ### ###
2013-Feb-18 Mon ### ### ### ### 8.3 8.3 0.0
2013-Feb-15 Fri ### 1.4 ### ### 3,553,576 ### ### ### 0.0
2013-Feb-14 Thu 1.41 1.41 1.345 ### ### ### 0.0
2013-Feb-13 Wed ### 1.43 ### 1.42 6,434,180 ### ### ### ###
2013-Feb-12 Tue ### 1.385 ### 1.355 3,693,452 ### ### ### ###
2013-Feb-11 Mon ### ### 1.345 1.385 4,938,557 3,321,179 83.8 83.8 0.1
2013-Feb-08 Fri 1.29 ### 1.28 1.345 ### ### ###
2013-Feb-07 Thu ### ### 1.255 1.28 8,466,228 5,312,558 18.0 18.0 ###
2013-Feb-06 Wed ### ### ### ### ### ### 0.0
2013-Feb-05 Tue ### 1.355 ### 1.345 ### ### ###
2013-Feb-04 Mon ### 1.385 1.355 ### 5,589,746 7,657,952 ### ### 0.0
2013-Feb-01 Fri ### ### 1.327 ### 72.6 72.6 0.0
2013-Jan-31 Thu 1.325 ### ### 1.325 6,880,958 0 72.1 72.1 0.1
2013-Jan-30 Wed ### ### ### 1.325 6,815,685 0 79.7 79.7 0.1
2013-Jan-29 Tue 1.4 1.41 ### ### 5,930,645 ### 7.2 7.2 0.0
2013-Jan-25 Fri 1.47 1.47 ### ### 5.2 5.2 0.0
2013-Jan-24 Thu 1.5 ### 1.485 ### ### ### 0.0
2013-Jan-23 Wed 1.43 ### 1.43 1.49 2,774,986 ### ### ### ###
2013-Jan-22 Tue ### ### 1.375 1.41 5,207,624 3,580,241 ### ### ###
2013-Jan-21 Mon ### 1.42 ### ### 5,338,024 ### ### ### 0.0
2013-Jan-18 Fri 1.44 1.45 1.385 1.4 11.4 11.4 ###
2013-Jan-17 Thu 1.425 1.455 ### 1.43 ### ### 0.1
2013-Jan-16 Wed 1.46 1.47 ### 1.44 ### ### 0.1
2013-Jan-15 Tue 1.485 1.49 1.43 ### ### ### 0.0
2013-Jan-14 Mon ### ### ### 1.52 3,005,458 0 ### ### 0.1
2013-Jan-11 Fri 1.56 1.57 1.52 1.54 3,093,776 4,779,883 ### ### ###
2013-Jan-10 Thu 1.585 ### 1.522 1.53 5,961,784 ### ### ### ###
2013-Jan-09 Wed ### ### 1.58 1.585 2,436,670 ### ### ### ###
2013-Jan-08 Tue ### ### 1.575 1.585 2,838,480 ### 14.1 14.1 ###
2013-Jan-07 Mon 1.685 1.71 ### ### 7.4 7.4 0.0
2013-Jan-04 Fri ### ### ### ### 5.4 5.4 0.0
2013-Jan-03 Thu 1.74 1.81 1.74 1.79 4,508,424 8,002,452 84.4 84.4 0.1
2013-Jan-02 Wed 1.675 1.72 1.675 ### 3,430,073 5,822,548 81.8 81.8 0.0
2012-Dec-31 Mon 1.585 ### 1.585 ### 2,549,273 ### 92.0 92.0 0.0
2012-Dec-28 Fri 1.58 ### 1.58 ### ### ### 0.0
2012-Dec-27 Thu 1.55 1.585 1.54 1.555 68.8 68.8 ###
2012-Dec-24 Mon 1.54 1.575 1.525 1.56 ### ### ###
2012-Dec-21 Fri ### ### 1.54 1.54 ### ### ###
2012-Dec-20 Thu ### ### ### ### 4,865,279 0 ### ### 0.0
2012-Dec-19 Wed ### ### ### ### 4,560,581 0 ### ### 0.0
2012-Dec-18 Tue ### ### 1.645 ### 3,191,883 2,625,323 86.0 86.0 0.0
2012-Dec-17 Mon ### ### 1.645 1.645 2,675,329 2,200,458 11.2 11.2 0.1
2012-Dec-14 Fri ### 1.7 1.675 1.7 4,590,120 7,745,827 77.8 77.8 ###
2012-Dec-13 Thu 1.675 1.72 ### 1.7 4,755,075 ### ### ### ###
2012-Dec-12 Wed 1.72 1.73 ### ### 9.7 9.7 0.0
2012-Dec-11 Tue 1.72 1.73 1.7 1.71 ### ### 0.1
2012-Dec-10 Mon ### 1.72 ### 1.71 3,891,572 3,346,751 ### ### 0.1
2012-Dec-07 Fri 1.71 1.72 ### ### 19.8 19.8 0.0
2012-Dec-06 Thu 1.71 1.73 1.7 1.71 8,731,583 ### ### ### 0.1
2012-Dec-05 Wed 1.81 1.81 1.7 1.7 9,781,556 ### ### ### ###
2012-Dec-04 Tue 1.84 1.86 1.81 ### 25.2 25.2 0.0
2012-Dec-03 Mon ### 1.87 1.83 1.84 ### ### ###
2012-Nov-30 Fri 1.875 1.885 1.85 1.855 2,308,279 ### ### ### 0.1
2012-Nov-29 Thu 1.79 1.85 1.79 1.85 89.6 89.6 0.1
2012-Nov-28 Wed ### ### 1.845 1.855 18.0 18.0 0.1
2012-Nov-27 Tue ### ### ### ### 77.7 77.7 0.0
2012-Nov-26 Mon ### ### ### ### 2,230,825 0 74.2 74.2 0.0
2012-Nov-23 Fri ### ### 1.88 ### ### ### 0.0
2012-Nov-22 Thu ### ### 1.885 ### 72.3 72.3 0.0
2012-Nov-21 Wed 1.82 1.87 1.82 1.86 ### ### 0.1
2012-Nov-20 Tue 1.86 ### ### ### 20.3 20.3 0.0
2012-Nov-19 Mon 1.8 1.83 1.785 ### 2,119,141 3,830,347 70.7 70.7 0.0
2012-Nov-16 Fri 1.81 1.825 1.79 1.81 1,312,422 ### ### ### ###
2012-Nov-15 Thu 1.8 1.86 1.8 ### 1,897,154 ### ### ### 0.0
2012-Nov-14 Wed 1.875 1.88 1.822 1.86 25.2 25.2 0.1
2012-Nov-13 Tue ### ### 1.855 1.855 3,990,984 ### 18.3 18.3 0.1
2012-Nov-12 Mon 2 ### ### ### 11.4 11.4 0.0
2012-Nov-09 Fri ### ### ### ### 2,914,623 0 ### ### 0.0
2012-Nov-08 Thu ### ### ### ### 4,111,649 0 69.0 69.0 0.0
2012-Nov-07 Wed ### 1.927 ### ### 952,229 917,472 73.4 73.4 0.0
2012-Nov-06 Tue 1.87 1.885 1.85 1.875 71.1 71.1 ###
2012-Nov-05 Mon 1.86 1.89 ### 1.885 2,148,552 2,030,381 ### ### 0.1
2012-Nov-02 Fri 1.875 ### 1.86 ### 1,863,952 1,733,475 79.4 79.4 0.0
2012-Nov-01 Thu ### ### 1.89 ### ### ### 0.0
2012-Oct-31 Wed 1.855 ### ### ### 2,008,579 0 87.4 87.4 0.0
2012-Oct-30 Tue 1.83 ### 1.79 ### ### ### 0.0
2012-Oct-29 Mon 1.78 1.82 1.772 1.79 79.2 79.2 0.1
2012-Oct-26 Fri 1.855 1.87 1.75 1.755 5,855,828 10,599,048 5.9 5.9 0.1
2012-Oct-25 Thu ### ### 1.78 1.81 6,648,747 5,917,384 ### ### ###
2012-Oct-24 Wed 1.88 ### 1.87 1.89 ### ### ###
2012-Oct-23 Tue ### 1.975 ### ### 77.2 77.2 0.0
2012-Oct-22 Mon ### 1.945 1.88 ### 2,854,176 ### ### ### 0.0
2012-Oct-19 Fri ### ### ### ### 2,816,175 0 78.3 78.3 0.0
2012-Oct-18 Thu ### ### ### ### 25.8 25.8 0.0
2012-Oct-17 Wed 1.87 ### 1.84 ### 3,114,570 ### ### ### 0.0
2012-Oct-16 Tue 1.76 1.825 1.755 1.825 4,554,985 8,153,423 ### ### ###
2012-Oct-15 Mon 1.89 1.89 1.76 1.785 9,908,878 ### 5.2 5.2 0.1
2012-Oct-12 Fri ### 1.955 ### ### 3,541,155 3,461,479 ### ### 0.0
2012-Oct-11 Thu ### 1.985 ### ### 16.9 16.9 0.0
2012-Oct-10 Wed ### ### 1.89 ### 85.1 85.1 0.0
2012-Oct-09 Tue ### ### ### ### 2,289,282 0 ### ### 0.0
2012-Oct-08 Mon 2 2 1.89 1.89 ### ### ###
2012-Oct-05 Fri ### ### ### ### 6,205,271 0 72.6 72.6 0.0
2012-Oct-04 Thu ### 1.977 1.89 1.955 4,297,040 8,308,326 86.3 86.3 ###
2012-Oct-03 Wed ### 1.945 1.88 1.885 2,539,259 ### ### ### 0.1
2012-Oct-02 Tue ### 1.975 ### ### 4,542,746 ### 72.9 72.9 0.0
2012-Oct-01 Mon 1.955 1.975 ### 1.925 1,538,427 ### ### ### 0.1
2012-Sep-28 Fri ### 1.975 ### 1.945 3,892,076 3,843,425 ### ### 0.1
2012-Sep-27 Thu ### ### 1.845 ### 3,793,623 ### ### ### 0.0
2012-Sep-26 Wed ### ### 1.855 1.885 20.1 20.1 0.1
2012-Sep-25 Tue 1.925 1.945 1.885 ### 5,570,772 10,668,028 80.5 80.5 0.0
2012-Sep-24 Mon ### 1.985 ### ### 16.4 16.4 0.0
2012-Sep-21 Fri ### ### ### ### ### ### 0.0
2012-Sep-20 Thu 1.88 ### 1.87 ### ### ### 0.0
2012-Sep-19 Wed 1.875 1.885 1.81 1.88 4,963,428 ### ### ### 0.1
2012-Sep-18 Tue 1.81 1.885 1.78 1.845 83.3 83.3 ###
2012-Sep-17 Mon ### ### ### ### 4,842,770 0 22.6 22.6 0.0
2012-Sep-14 Fri 1.8 ### 1.8 1.88 4,847,474 4,362,726 ### ### 0.1
2012-Sep-13 Thu 1.7 ### ### 1.725 ### ### ###
2012-Sep-12 Wed ### 1.78 ### 1.73 ### ### ###
2012-Sep-11 Tue ### 1.74 ### ### ### ### 0.0
2012-Sep-10 Mon 1.655 1.745 1.655 ### ### ### 0.0
2012-Sep-07 Fri ### ### ### ### ### ### 0.0
2012-Sep-06 Thu 1.58 1.625 1.56 1.625 ### ### ###
2012-Sep-05 Wed ### ### 1.52 1.555 2,471,925 ### 34.6 34.6 ###
2012-Sep-04 Tue 1.54 1.59 ### 1.52 3,685,670 ### ### ### 0.1
2012-Sep-03 Mon 1.545 1.56 ### 1.52 ### ### 0.1
2012-Aug-31 Fri 1.475 ### 1.452 1.475 2,353,150 1,708,386 72.2 72.2 0.1
2012-Aug-30 Thu 1.525 ### ### ### 4,053,941 0 16.6 16.6 0.0
2012-Aug-29 Wed 1.56 ### 1.53 1.53 19.2 19.2 ###
2012-Aug-28 Tue ### 1.625 1.54 1.56 16.4 16.4 ###
2012-Aug-27 Mon ### ### ### ### 2,021,152 0 34.9 34.9 0.0
2012-Aug-24 Fri ### ### 1.57 ### 3,193,756 ### 32.3 32.3 0.0
2012-Aug-23 Thu 1.54 ### 1.54 ### 5,689,557 4,380,958 88.0 88.0 0.0
2012-Aug-22 Wed 1.52 1.56 1.48 1.49 5,090,584 7,737,687 ### ### ###
2012-Aug-21 Tue 1.49 ### 1.46 ### 2,581,029 1,884,151 70.7 70.7 0.0
2012-Aug-20 Mon ### 1.52 ### 1.485 3,031,328 ### ### ### ###
2012-Aug-17 Fri ### 1.485 ### 1.48 3,695,455 2,743,875 91.8 91.8 0.1
2012-Aug-16 Thu ### 1.4 1.345 ### 5,217,959 7,161,648 20.9 20.9 0.0
2012-Aug-15 Wed ### ### ### ### ### ### 0.0
2012-Aug-14 Tue 1.4 1.41 ### ### 28.7 28.7 0.0
2012-Aug-13 Mon 1.41 1.41 ### ### ### ### 0.0
2012-Aug-10 Fri 1.425 1.45 1.375 ### 5,074,440 7,167,646 12.5 12.5 0.0
2012-Aug-09 Thu ### 1.41 1.385 ### ### ### 0.0
2012-Aug-08 Wed ### ### ### ### ### ### 0.0
2012-Aug-07 Tue ### ### ### ### ### ### 0.0
2012-Aug-06 Mon ### ### ### ### 76.3 76.3 0.0
2012-Aug-03 Fri ### ### 1.285 1.285 3,086,520 1,983,089 13.3 13.3 ###
2012-Aug-02 Thu ### ### ### ### 3,731,229 0 86.2 86.2 0.0
2012-Aug-01 Wed 1.345 1.345 ### ### ### ### 0.0
2012-Jul-30 Mon ### 1.355 ### 1.325 ### ### 0.1
2012-Jul-27 Fri ### ### ### ### ### ### 0.0
2012-Jul-26 Thu ### 1.355 ### ### 4,970,685 ### 21.4 21.4 0.0
2012-Jul-25 Wed 1.24 ### 1.225 ### 93.0 93.0 0.0
2012-Jul-24 Tue 1.275 1.275 1.21 ### ### ### 0.0
2012-Jul-23 Mon 1.28 1.325 1.25 1.26 29.3 29.3 ###
2012-Jul-20 Fri 1.28 ### 1.28 ### 6,063,242 3,880,474 ### ### 0.0
2012-Jul-19 Thu 1.26 1.285 1.22 1.28 82.6 82.6 ###
2012-Jul-18 Wed 1.255 ### 1.22 1.245 30.5 30.5 0.1
2012-Jul-17 Tue 1.245 ### ### 1.255 ### ### ###
2012-Jul-13 Fri 1.255 1.28 1.245 1.27 ### ### ###
2012-Jul-12 Thu 1.285 1.29 1.225 ### 6,118,842 7,694,443 ### ### 0.0
2012-Jul-11 Wed ### ### 1.25 1.28 20.5 20.5 ###
2012-Jul-10 Tue ### 1.385 ### ### ### ### 0.0
2012-Jul-09 Mon 1.4 1.41 ### ### 3,504,184 2,470,449 9.6 9.6 0.0
2012-Jul-06 Fri ### 1.47 ### 1.455 23.6 23.6 ###
2012-Jul-05 Thu 1.475 1.475 1.445 ### ### ### 0.0
2012-Jul-04 Wed 1.42 ### 1.41 1.49 90.3 90.3 ###
2012-Jul-03 Tue 1.42 1.42 ### 1.4 19.1 19.1 ###
2012-Jul-02 Mon 1.4 1.425 1.375 1.425 4,436,058 6,210,481 84.0 84.0 ###
2012-Jun-29 Fri ### 1.375 ### ### 3,625,541 2,492,559 ### ### 0.0
2012-Jun-28 Thu ### ### ### ### 2,841,056 0 22.2 22.2 0.0
2012-Jun-27 Wed ### ### ### ### 9,622,527 0 22.5 22.5 0.0
2012-Jun-26 Tue ### 1.385 ### ### 5,962,058 4,128,725 21.3 21.3 0.0
2012-Jun-25 Mon ### ### ### 1.345 ### ### ###
2012-Jun-22 Fri ### ### ### ### ### ### 0.0
2012-Jun-21 Thu 1.425 1.44 1.42 1.42 ### ### ###
2012-Jun-20 Wed 1.46 1.47 ### ### 4,666,848 ### 20.3 20.3 0.0
2012-Jun-19 Tue 1.455 1.485 1.45 ### 2,796,847 4,104,372 ### ### 0.0
2012-Jun-18 Mon ### 1.475 1.455 1.47 ### ### ###
2012-Jun-15 Fri 1.44 1.46 1.425 1.46 80.9 80.9 0.1
2012-Jun-14 Thu 1.47 1.47 1.41 1.43 5,883,728 ### 14.1 14.1 0.1
2012-Jun-13 Wed 1.545 1.56 1.445 ### 7.1 7.1 0.0
2012-Jun-12 Tue 1.555 1.58 ### 1.53 23.7 23.7 ###
2012-Jun-08 Fri 1.555 ### 1.525 1.58 ### ### 0.1
2012-Jun-07 Thu ### 1.645 1.57 1.575 4,037,742 6,490,670 21.8 21.8 0.1
2012-Jun-06 Wed 1.58 ### 1.57 ### 5,656,570 ### 88.6 88.6 0.0
2012-Jun-05 Tue 1.53 ### 1.53 1.57 5,994,784 ### ### ### 0.1
2012-Jun-04 Mon 1.525 1.57 1.51 1.53 80.8 80.8 ###
2012-Jun-01 Fri ### ### 1.46 1.47 3,308,976 2,415,552 ### ### ###
2012-May-31 Thu 1.46 ### 1.445 ### 6,045,081 4,367,571 87.0 87.0 0.0
2012-May-30 Wed 1.475 1.485 ### 1.475 6,906,982 ### 71.0 71.0 0.1
2012-May-29 Tue ### 1.54 1.48 1.52 74.2 74.2 0.1
2012-May-28 Mon ### 1.53 1.49 1.53 83.4 83.4 ###
2012-May-25 Fri ### 1.49 ### 1.46 4,670,843 3,479,778 31.7 31.7 0.1
2012-May-24 Thu 1.44 ### 1.43 1.46 ### ### 0.1
2012-May-23 Wed 1.48 1.48 1.445 1.455 ### ### ###
2012-May-22 Tue ### ### 1.48 1.51 4,954,948 ### ### ### 0.1
2012-May-21 Mon 1.52 1.53 1.475 ### 6,278,922 9,434,080 20.5 20.5 0.0
2012-May-18 Fri 1.48 1.525 1.46 1.49 ### ### ###
2012-May-17 Thu 1.41 1.485 ### 1.48 ### ### 0.1
2012-May-16 Wed ### 1.45 ### ### 27.7 27.7 0.0
2012-May-15 Tue 1.5 1.51 1.445 1.46 14,707,541 ### 23.8 23.8 0.1
2012-May-14 Mon 1.56 1.575 1.51 ### 4,050,020 6,247,155 21.4 21.4 0.0
2012-May-11 Fri 1.53 1.575 1.525 1.57 ### ### 0.1
2012-May-10 Thu 1.54 1.555 1.485 1.52 15.7 15.7 0.1
2012-May-09 Wed 1.51 1.53 ### 1.52 12,846,348 9,827,456 86.6 86.6 0.1
2012-May-08 Tue ### ### 1.53 1.53 ### ### ###
2012-May-07 Mon ### ### 1.58 ### ### ### 0.0
2012-May-04 Fri 1.685 1.685 ### ### 8,164,354 ### ### ### 0.0
2012-May-03 Thu 1.685 1.73 1.685 1.71 6,745,284 11,517,572 ### ### 0.1
2012-May-02 Wed ### ### ### ### 3,550,052 0 75.1 75.1 0.0
2012-May-01 Tue ### ### 1.685 1.7 69.7 69.7 ###
2012-Apr-30 Mon 1.645 ### ### ### 86.4 86.4 0.0
2012-Apr-27 Fri 1.625 ### ### ### 75.8 75.8 0.0
2012-Apr-26 Thu ### ### ### ### 3,582,440 0 10.2 10.2 0.0
2012-Apr-24 Tue ### 1.675 1.625 ### 83.3 83.3 0.0
2012-Apr-23 Mon 1.73 1.74 ### ### 4,414,247 ### ### ### 0.0
2012-Apr-20 Fri 1.7 1.75 ### 1.72 ### ### 0.1
2012-Apr-19 Thu 1.7 ### ### 1.7 3,230,525 0 ### ### ###
2012-Apr-18 Wed 1.645 ### ### ### 2,832,177 0 84.0 84.0 0.0
2012-Apr-17 Tue 1.7 ### ### ### 2,021,056 0 10.9 10.9 0.0
2012-Apr-16 Mon 1.7 ### ### 1.685 2,080,474 0 ### ### ###
2012-Apr-13 Fri 1.75 1.755 1.72 1.725 5,253,256 ### ### ### ###
2012-Apr-12 Thu 1.7 ### 1.675 1.7 3,324,176 ### 67.6 67.6 ###
2012-Apr-11 Wed ### 1.725 ### ### 16,626,480 ### 89.8 89.8 0.0
2012-Apr-10 Tue 1.685 1.71 ### 1.685 5,533,423 4,731,076 76.5 76.5 ###
2012-Apr-05 Thu 1.575 ### ### ### ### ### 0.0
2012-Apr-04 Wed ### 1.655 ### ### ### ### 0.0
2012-Apr-03 Tue 1.76 1.785 ### ### 3,764,541 3,359,852 13.8 13.8 0.0
2012-Apr-02 Mon 1.8 1.83 1.77 1.79 3,672,526 6,610,546 ### ### 0.1
2012-Mar-30 Fri ### 1.83 1.79 1.8 2,635,243 4,769,789 ### ### 0.1
2012-Mar-29 Thu ### 1.855 1.785 1.8 18.5 18.5 0.1
2012-Mar-28 Wed 1.8 1.86 ### 1.85 7,715,256 7,175,188 87.9 87.9 0.1
2012-Mar-27 Tue ### 1.83 ### ### 6,772,921 6,197,222 26.4 26.4 0.0
2012-Mar-26 Mon 1.8 ### 1.785 1.8 4,817,957 4,300,026 71.6 71.6 0.1
2012-Mar-23 Fri 1.77 ### 1.75 1.79 ### ### 0.1
2012-Mar-22 Thu ### 1.975 ### ### 14.1 14.1 0.0
2012-Mar-21 Wed ### ### ### 1.945 7.6 7.6 0.1
2012-Mar-20 Tue ### ### 2 ### 2,282,280 2,282,280 ### ### 0.0
2012-Mar-19 Mon ### ### ### ### 1,315,659 0 ### ### 0.0
2012-Mar-16 Fri ### ### ### ### ### ### 0.0
2012-Mar-15 Thu ### ### 1.975 2 3,974,143 ### 20.7 20.7 0.1
2012-Mar-14 Wed ### ### ### ### 2,195,229 0 71.7 71.7 0.0
2012-Mar-13 Tue ### ### ### ### 86.0 86.0 0.0
2012-Mar-12 Mon 2 ### ### ### ### ### 0.0
2012-Mar-09 Fri ### ### ### ### 2,652,982 0 ### ### 0.0
2012-Mar-08 Thu 1.88 ### 1.87 ### 81.2 81.2 0.0
2012-Mar-07 Wed 1.885 ### 1.875 1.875 2,444,881 2,292,075 ### ### ###
2012-Mar-06 Tue ### ### ### ### 2,758,081 0 ### ### 0.0
2012-Mar-05 Mon ### ### 1.945 2 80.0 80.0 0.1
2012-Mar-02 Fri 1.975 ### 1.975 ### 77.4 77.4 0.0
2012-Mar-01 Thu ### ### 1.88 ### 3,189,272 ### 79.4 79.4 0.0
2012-Feb-29 Wed ### ### ### ### 3,448,129 0 ### ### 0.0
2012-Feb-28 Tue ### ### ### ### 78.1 78.1 0.0
2012-Feb-27 Mon ### ### 1.925 ### ### ### 0.0
2012-Feb-24 Fri ### ### 2 ### 3,305,323 3,305,323 ### ### 0.0
2012-Feb-23 Thu ### ### ### ### 26.0 26.0 0.0
2012-Feb-22 Wed ### ### ### 2 2,392,749 0 ### ### 0.1
2012-Feb-21 Tue 2 ### ### ### ### ### 0.0
2012-Feb-20 Mon 2 2 ### ### 1,543,627 1,543,627 ### ### 0.0
2012-Feb-17 Fri ### ### ### 2 854,427 0 ### ### 0.1
2012-Feb-16 Thu ### ### 1.955 ### 22.3 22.3 0.0
2012-Feb-15 Wed ### ### 1.985 ### 1,182,045 1,173,179 ### ### 0.0
2012-Feb-14 Tue ### ### ### ### 29.5 29.5 0.0
2012-Feb-13 Mon ### ### ### ### 76.4 76.4 0.0
2012-Feb-10 Fri ### ### ### ### 1,020,956 0 ### ### 0.0
2012-Feb-09 Thu ### ### ### ### 84.2 84.2 0.0
2012-Feb-08 Wed ### 2.21 ### ### ### ### 0.0
2012-Feb-07 Tue ### ### ### ### ### ### 0.0
2012-Feb-06 Mon ### ### ### ### 74.6 74.6 0.0
2012-Feb-03 Fri ### ### ### ### ### ### 0.0
2012-Feb-02 Thu ### ### ### ### 1,662,947 0 ### ### 0.0
2012-Feb-01 Wed ### ### 2 ### 2,594,278 2,594,278 ### ### 0.0
2012-Jan-31 Tue ### ### ### ### 1,512,382 0 ### ### 0.0
2012-Jan-30 Mon ### ### ### ### 2,916,026 0 25.3 25.3 0.0
2012-Jan-27 Fri ### ### 1.985 ### 1,471,141 ### ### ### 0.0
2012-Jan-25 Wed ### ### 1.86 ### ### ### 0.0
2012-Jan-24 Tue ### ### ### 1.925 11.8 11.8 0.1
2012-Jan-23 Mon ### ### ### ### ### ### 0.0
2012-Jan-20 Fri 2 ### ### 1.985 1,250,386 0 ### ### ###
2012-Jan-19 Thu ### ### ### ### 16.0 16.0 0.0
2012-Jan-18 Wed ### ### ### ### ### ### 0.0
2012-Jan-17 Tue ### ### 1.945 ### 3,105,959 3,020,545 ### ### 0.0
2012-Jan-16 Mon ### 2 1.955 ### 20.2 20.2 0.0
2012-Jan-13 Fri ### ### 1.975 ### 80.0 80.0 0.0
2012-Jan-12 Thu ### ### ### 1.955 3,830,521 0 ### ### ###
2012-Jan-11 Wed ### 2 ### ### 2,421,941 2,421,941 88.1 88.1 0.0
2012-Jan-10 Tue 1.87 ### 1.845 ### ### ### 0.0
2012-Jan-09 Mon 1.81 1.84 ### ### 1,699,249 ### 86.8 86.8 0.0
2012-Jan-06 Fri 1.775 1.82 1.77 ### 1,860,280 ### ### ### 0.0
2012-Jan-05 Thu 1.72 1.77 ### ### 2,883,184 ### ### ### 0.0
2012-Jan-04 Wed 1.75 1.785 ### 1.75 ### ### 0.1
2012-Jan-03 Tue 1.645 ### 1.645 ### 1,964,158 ### 89.0 89.0 0.0
2011-Dec-30 Fri ### ### ### ### 965,720 0 ### ### 0.0
2011-Dec-29 Thu ### 1.645 ### 1.625 ### ### ###
2011-Dec-28 Wed 1.74 1.74 1.655 ### 5.9 5.9 0.0
2011-Dec-23 Fri ### ### ### 1.77 2,365,586 0 94.6 94.6 ###
2011-Dec-22 Thu 1.77 1.79 ### ### 2,896,680 2,592,528 ### ### 0.0
2011-Dec-21 Wed 1.755 1.83 1.75 1.8 ### ### 0.1
2011-Dec-20 Tue 1.71 ### 1.685 ### 2,005,722 1,689,820 ### ### 0.0
2011-Dec-19 Mon 1.825 1.825 ### 1.745 ### ### 0.1
2011-Dec-16 Fri 1.81 1.88 1.79 1.79 ### ### 0.1
2011-Dec-15 Thu ### 1.8 1.76 1.79 ### ### 0.1
2011-Dec-14 Wed 1.85 1.875 1.82 1.86 2,222,221 4,105,553 ### ### 0.1
2011-Dec-13 Tue 1.925 1.925 1.855 1.89 ### ### ###
2011-Dec-12 Mon ### ### 1.945 ### 2,233,625 ### ### ### 0.0
2011-Dec-09 Fri ### ### ### ### 1,272,284 0 ### ### 0.0
2011-Dec-08 Thu ### 2 1.945 ### 2,031,348 ### 78.1 78.1 0.0
2011-Dec-07 Wed ### ### ### ### ### ### 0.0
2011-Dec-06 Tue ### ### ### ### 2,811,377 0 21.8 21.8 0.0
2011-Dec-05 Mon ### ### ### ### 23.4 23.4 0.0
2011-Dec-02 Fri ### ### ### ### ### ### 0.0
2011-Dec-01 Thu ### ### ### ### 5,610,984 0 ### ### 0.0
2011-Nov-30 Wed ### ### ### ### ### ### 0.0
2011-Nov-29 Tue ### ### ### 1.985 ### ### ###
2011-Nov-28 Mon 1.87 ### 1.855 ### 1,837,844 ### 88.5 88.5 0.0
2011-Nov-25 Fri 1.85 1.875 1.83 1.85 1,044,870 1,935,621 ### ### 0.1
2011-Nov-24 Thu 1.825 ### 1.825 1.87 3,706,378 ### ### ### ###
2011-Nov-23 Wed 1.88 1.955 1.87 1.87 41.0 41.0 ###
2011-Nov-22 Tue 1.82 ### 1.785 ### ### ### 0.0
2011-Nov-21 Mon 1.955 ### 1.885 1.89 ### ### ###
2011-Nov-18 Fri ### ### ### ### 20.4 20.4 0.0
2011-Nov-17 Thu ### ### ### ### 3,021,271 0 80.6 80.6 0.0
2011-Nov-16 Wed ### ### ### ### 6,396,576 0 11.6 11.6 0.0
2011-Nov-15 Tue ### ### ### ### 5,964,979 0 94.1 94.1 0.0
2011-Nov-14 Mon ### ### 1.955 1.955 ### ### ###
2011-Nov-11 Fri 1.885 ### 1.85 ### ### ### 0.0
2011-Nov-10 Thu 1.86 ### 1.84 ### 3,229,452 ### 84.7 84.7 0.0
2011-Nov-09 Wed 1.88 ### 1.88 ### 87.8 87.8 0.0
2011-Nov-08 Tue ### 1.925 1.85 1.86 12.6 12.6 0.1
2011-Nov-07 Mon 1.78 1.875 ### 1.875 4,016,728 3,765,682 ### ### ###
2011-Nov-04 Fri 1.8 1.825 1.76 ### 4,382,254 ### ### ### 0.0
2011-Nov-03 Thu ### 1.8 ### 1.775 7,492,544 6,743,289 ### ### ###
2011-Nov-02 Wed ### ### ### 1.675 4,174,679 0 ### ### ###
2011-Nov-01 Tue ### 1.7 ### ### 2,809,025 2,387,671 25.5 25.5 0.0
2011-Oct-31 Mon 1.73 1.75 ### ### 10.3 10.3 0.0
2011-Oct-28 Fri 1.79 1.8 1.73 ### 3,863,354 ### 16.1 16.1 0.0
2011-Oct-27 Thu 1.775 1.785 1.77 1.775 2,380,224 4,230,848 59.8 59.8 ###
2011-Oct-26 Wed 1.74 ### 1.725 1.76 ### ### 0.1
2011-Oct-25 Tue ### ### 1.655 1.71 3,323,757 ### ### ### 0.1
2011-Oct-24 Mon ### 1.685 ### 1.685 3,050,325 ### 87.4 87.4 ###
2011-Oct-21 Fri ### ### 1.585 ### ### ### 0.0
2011-Oct-20 Thu ### 1.7 ### ### 2,211,729 ### ### ### 0.0
2011-Oct-19 Wed 1.7 1.725 ### ### 80.9 80.9 0.0
2011-Oct-18 Tue 1.77 1.775 ### 1.7 3,251,059 ### ### ### ###
2011-Oct-17 Mon 1.71 1.77 ### ### ### ### 0.0
2011-Oct-14 Fri ### ### ### ### 29.6 29.6 0.0
2011-Oct-13 Thu ### ### 1.685 1.73 2,778,945 ### ### ### ###
2011-Oct-12 Wed ### ### 1.655 1.675 2,532,025 2,095,250 ### ### ###
2011-Oct-11 Tue ### 1.725 1.685 ### 3,685,856 6,284,384 77.7 77.7 0.0
2011-Oct-10 Mon ### 1.72 ### ### 5,383,724 ### 76.7 76.7 0.0
2011-Oct-07 Fri ### ### ### ### ### ### 0.0
2011-Oct-06 Thu 1.54 1.59 1.53 1.58 4,688,079 ### 71.7 71.7 0.1
2011-Oct-05 Wed 1.52 1.52 1.475 1.52 ### ### 0.1
2011-Oct-04 Tue 1.475 1.56 1.475 ### 3,748,989 ### ### ### 0.0
2011-Oct-03 Mon 1.475 1.525 1.455 1.5 2,136,374 ### 89.8 89.8 0.1
2011-Sep-30 Fri 1.47 1.525 1.445 ### 87.9 87.9 0.0
2011-Sep-29 Thu 1.4 1.485 ### ### ### ### 0.0
2011-Sep-28 Wed 1.45 ### ### 1.43 4,307,724 0 ### ### 0.1
2011-Sep-27 Tue ### 1.445 ### 1.43 5,991,040 4,328,526 ### ### 0.1
2011-Sep-26 Mon 1.475 ### ### 1.325 7,128,189 0 11.6 11.6 0.1
2011-Sep-23 Fri 1.545 1.58 1.52 1.525 ### ### 0.1
2011-Sep-22 Thu ### ### ### ### ### ### 0.0
2011-Sep-21 Wed ### 1.745 1.685 1.73 5,417,685 9,291,329 ### ### ###
2011-Sep-20 Tue ### ### ### ### 33.6 33.6 0.0
2011-Sep-19 Mon ### 1.71 ### 1.685 ### ### ###
2011-Sep-16 Fri ### ### 1.58 ### ### ### 0.0
2011-Sep-15 Thu 1.675 1.7 ### ### 4,342,985 ### 11.8 11.8 0.0
2011-Sep-14 Wed ### 1.745 ### 1.625 ### ### ###
2011-Sep-13 Tue 1.7 1.76 ### 1.71 ### ### 0.1
2011-Sep-12 Mon 1.77 1.79 ### ### 7,412,081 ### ### ### 0.0
2011-Sep-09 Fri 1.71 ### ### 1.775 13,686,954 0 86.9 86.9 ###
2011-Sep-08 Thu 1.575 ### 1.57 ### 15,518,257 ### 93.1 93.1 0.0
2011-Sep-07 Wed ### 1.625 1.585 1.585 ### ### ###
2011-Sep-06 Tue ### ### 1.59 ### 10,996,788 8,742,446 ### ### 0.0
2011-Sep-05 Mon ### ### 1.58 1.585 8,176,570 ### ### ### ###
2011-Sep-02 Fri 1.58 ### 1.555 1.555 ### ### ###
2011-Sep-01 Thu ### ### 1.575 1.59 9,023,849 7,106,281 14.7 14.7 ###
2011-Aug-31 Wed 1.57 ### 1.57 1.625 12,064,482 ### 86.2 86.2 ###
2011-Aug-30 Tue 1.555 1.575 1.52 1.54 28.4 28.4 ###
2011-Aug-29 Mon 1.545 1.56 1.51 1.555 ### ### ###
2011-Aug-26 Fri 1.48 1.525 1.475 ### 11,937,881 17,906,821 ### ### 0.0
2011-Aug-25 Thu 1.42 1.47 1.41 1.45 5,952,671 8,571,846 ### ### ###
2011-Aug-24 Wed 1.46 ### 1.43 1.46 78.0 78.0 0.1
2011-Aug-23 Tue ### 1.5 1.46 1.49 ### ### ###
2011-Aug-22 Mon 1.4 1.425 1.385 1.42 9,884,878 13,888,253 ### ### ###
2011-Aug-19 Fri ### ### ### 1.375 4,748,572 0 79.6 79.6 0.1
2011-Aug-18 Thu ### 1.41 1.355 ### ### ### 0.0
2011-Aug-17 Wed 1.375 ### ### ### 6,845,044 0 64.0 64.0 0.0
2011-Aug-16 Tue ### 1.375 ### ### 11,018,988 7,575,554 ### ### 0.0
2011-Aug-15 Mon ### ### ### 1.325 ### ### 0.1
2011-Aug-12 Fri ### 1.375 ### 1.345 ### ### ###
2011-Aug-11 Thu ### ### ### ### 10,639,345 0 74.7 74.7 0.0
2011-Aug-10 Wed ### ### 1.27 1.285 22.5 22.5 ###
2011-Aug-09 Tue 1.25 1.285 ### 1.27 12,881,743 ### ### ### ###
2011-Aug-08 Mon 1.23 ### ### ### 11,916,677 0 75.5 75.5 0.0
2011-Aug-05 Fri 1.27 1.285 ### 1.23 30.0 30.0 0.1
2011-Aug-04 Thu ### 1.375 1.345 1.345 7,905,025 ### ### ### ###
2011-Aug-03 Wed ### 1.385 1.355 ### 6,900,577 ### ### ### 0.0
2011-Aug-02 Tue ### 1.375 ### ### ### ### 0.0
2011-Aug-01 Mon ### 1.375 ### ### 3,841,545 ### ### ### 0.0
2011-Jul-29 Fri ### ### ### 1.345 3,833,187 0 22.5 22.5 ###
2011-Jul-28 Thu ### ### 1.355 ### ### ### 0.0
2011-Jul-27 Wed ### ### ### ### ### ### 0.0
2011-Jul-26 Tue ### 1.4 ### ### 5,360,788 3,752,551 64.2 64.2 0.0
2011-Jul-25 Mon 1.4 1.41 1.385 ### 5,193,159 ### 45.4 45.4 0.0
2011-Jul-22 Fri ### 1.385 ### 1.385 ### ### 0.1
2011-Jul-21 Thu 1.385 ### ### ### 7,734,343 0 13.2 13.2 0.0
2011-Jul-20 Wed ### ### ### ### ### ### 0.0
2011-Jul-19 Tue 1.385 ### ### ### 4,190,728 0 ### ### 0.0
2011-Jul-18 Mon 1.355 ### ### ### ### ### 0.0
2011-Jul-15 Fri ### ### 1.29 ### ### ### 0.0
2011-Jul-14 Thu 1.29 1.29 1.26 1.285 10,635,520 13,560,287 35.2 35.2 ###
2011-Jul-13 Wed ### 1.285 ### 1.275 ### ### ###
2011-Jul-12 Tue ### 1.26 1.2 1.255 8,913,189 10,963,222 91.1 91.1 ###
2011-Jul-11 Mon 1.25 ### 1.24 1.26 ### ### ###
2011-Jul-08 Fri 1.24 1.26 1.24 1.245 ### ### 0.1
2011-Jul-07 Thu 1.245 1.25 1.22 ### 21.3 21.3 0.0
2011-Jul-06 Wed ### 1.24 1.185 1.23 87.8 87.8 0.1
2011-Jul-05 Tue ### ### ### 1.175 6,519,685 0 20.8 20.8 ###
2011-Jul-04 Mon ### 1.2 ### ### ### ### 0.0
2011-Jul-01 Fri ### ### ### 1.185 9,720,448 0 ### ### 0.1
2011-Jun-30 Thu ### 1.175 ### ### ### ### 0.0
2011-Jun-29 Wed 1.075 ### 1.075 ### 18,043,646 9,698,459 92.5 92.5 0.0
2011-Jun-28 Tue 1.055 ### 0.985 ### 14,422,087 7,102,877 35.4 35.4 0.0
2011-Jun-27 Mon 1.055 ### ### ### 86.7 86.7 0.0
2011-Jun-24 Fri ### 1.075 1.055 1.075 8,020,670 ### ### ### ###
2011-Jun-23 Thu ### ### 1.075 1.085 75.9 75.9 0.1
2011-Jun-22 Wed ### ### ### ### 81.6 81.6 0.0
2011-Jun-21 Tue ### ### 1.055 ### ### ### 0.0
2011-Jun-20 Mon ### ### ### ### 11,143,045 0 ### ### 0.0
2011-Jun-17 Fri ### ### ### ### ### ### 0.0
2011-Jun-16 Thu ### ### 1.085 ### 44.6 44.6 0.0
2011-Jun-15 Wed ### ### ### ### 11,778,246 0 ### ### 0.0
2011-Jun-14 Tue ### ### ### ### 10,793,424 0 94.1 94.1 0.0
2011-Jun-10 Fri ### ### 1.075 ### ### ### 0.0
2011-Jun-09 Thu ### 1.075 ### ### 11,622,846 6,247,279 ### ### 0.0
2011-Jun-08 Wed ### ### ### ### 10,934,827 0 16.0 16.0 0.0
2011-Jun-07 Tue ### ### ### ### ### ### 0.0
2011-Jun-06 Mon ### ### ### ### 87.9 87.9 0.0
2011-Jun-03 Fri ### ### ### ### 8,088,681 0 ### ### 0.0
2011-Jun-02 Thu 1.125 ### 1.125 ### 10,067,047 ### ### ### 0.0
2011-Jun-01 Wed ### ### ### ### ### ### 0.0
2011-May-31 Tue ### 1.125 1.085 1.125 10,883,321 ### 84.3 84.3 ###
2011-May-30 Mon ### ### ### 1.085 82.3 82.3 0.1
2011-May-27 Fri ### ### ### 1.055 ### ### 0.1
2011-May-26 Thu ### ### ### ### ### ### 0.0
2011-May-25 Wed 1.025 ### ### ### 9,972,628 0 84.6 84.6 0.0
2011-May-24 Tue ### 1.025 ### ### 8,714,656 ### 31.4 31.4 0.0
2011-May-23 Mon ### ### ### ### 13.9 13.9 0.0
2011-May-20 Fri ### 1.085 1.045 ### 7,705,521 8,206,379 ### ### 0.0
2011-May-19 Thu ### ### ### ### 11,678,974 0 92.5 92.5 0.0
2011-May-18 Wed 1 ### ### ### 5,228,583 0 ### ### 0.0
2011-May-17 Tue ### 1.025 ### ### 4,804,180 2,462,142 ### ### 0.0
2011-May-16 Mon 1 ### 0.975 0.985 ### ### ###
2011-May-13 Fri ### ### ### ### 5,915,484 0 13.6 13.6 0.0
2011-May-12 Thu ### ### ### ### 22.0 22.0 0.0
2011-May-11 Wed ### 1.085 ### ### 10,217,683 ### ### ### 0.0
2011-May-10 Tue ### ### 1.055 ### 9,850,051 ### ### ### 0.0
2011-May-09 Mon ### ### ### 1.085 ### ### 0.1
2011-May-06 Fri ### ### ### 1.055 9,631,785 0 ### ### 0.1
2011-May-05 Thu ### ### 1.055 ### 7,966,222 4,202,182 84.3 84.3 0.0
2011-May-04 Wed ### ### ### 1.075 ### ### ###
2011-May-03 Tue ### ### ### ### 7,243,475 0 ### ### 0.0
2011-May-02 Mon ### ### ### ### ### ### 0.0
2011-Apr-29 Fri 1.24 1.24 ### ### 9.2 9.2 0.0
2011-Apr-28 Thu 1.25 1.255 1.22 1.22 5,072,878 6,277,686 ### ### 0.1
2011-Apr-27 Wed ### 1.275 1.23 ### 6,244,956 ### 26.3 26.3 0.0
2011-Apr-21 Thu 1.26 ### 1.225 1.26 67.0 67.0 ###
2011-Apr-20 Wed 1.2 1.26 ### 1.26 92.7 92.7 ###
2011-Apr-19 Tue 1.23 1.245 ### ### ### ### 0.0
2011-Apr-18 Mon 1.28 1.28 1.245 1.245 2,838,374 3,583,447 ### ### 0.1
2011-Apr-15 Fri 1.29 ### 1.28 1.28 6,128,126 ### 29.7 29.7 ###
2011-Apr-14 Thu 1.27 1.29 1.26 1.27 11,324,059 14,438,175 ### ### ###
2011-Apr-13 Wed 1.28 ### 1.26 1.275 26.8 26.8 ###
2011-Apr-12 Tue ### ### 1.27 ### 4,590,351 2,914,872 ### ### 0.0
2011-Apr-11 Mon 1.355 ### ### 1.355 3,828,526 0 70.9 70.9 ###
2011-Apr-08 Fri 1.325 1.345 ### 1.345 ### ### ###
2011-Apr-07 Thu ### ### ### ### 80.2 80.2 0.0
2011-Apr-06 Wed ### ### 1.29 1.325 8,410,258 ### ### ### 0.1
2011-Apr-05 Tue 1.225 1.275 1.225 1.26 3,128,450 ### 87.5 87.5 ###
2011-Apr-04 Mon 1.25 ### 1.21 1.26 ### ### ###
2011-Apr-01 Fri 1.25 1.27 1.25 1.25 3,630,279 4,574,151 ### ### ###
2011-Mar-31 Thu 1.255 ### 1.24 1.245 1,872,446 ### 24.6 24.6 0.1
2011-Mar-30 Wed 1.2 1.27 1.2 1.25 ### ### ###
2011-Mar-29 Tue ### ### 1.185 ### ### ### 0.0
2011-Mar-28 Mon 1.225 1.23 ### 1.225 2,424,556 ### 73.2 73.2 0.1
2011-Mar-25 Fri 1.2 1.255 1.185 1.25 ### ### ###
2011-Mar-24 Thu ### 1.22 ### 1.185 9,192,647 ### 73.7 73.7 0.1
2011-Mar-23 Wed ### ### 1.075 ### 5,145,883 ### 95.9 95.9 0.0
2011-Mar-22 Tue ### ### ### ### 2,909,740 0 ### ### 0.0
2011-Mar-21 Mon ### 1.185 ### ### 7,529,581 4,461,276 ### ### 0.0
2011-Mar-18 Fri ### ### ### ### 5,399,227 0 91.1 91.1 0.0
2011-Mar-17 Thu ### ### 1 1.025 ### ### ###
2011-Mar-16 Wed ### 1.055 ### ### 7,347,229 ### ### ### 0.0
2011-Mar-15 Tue ### ### ### ### 4,331,545 0 ### ### 0.0
2011-Mar-14 Mon ### 1.145 ### ### ### ### 0.0
2011-Mar-11 Fri ### 1.145 ### ### 4,236,288 2,425,274 90.7 90.7 0.0
2011-Mar-10 Thu 1.23 1.23 ### ### 4,374,047 ### 12.9 12.9 0.0
2011-Mar-09 Wed 1.28 1.285 ### 1.24 18.2 18.2 0.1
2011-Mar-08 Tue ### ### 1.275 1.28 21.3 21.3 ###
2011-Mar-07 Mon ### ### 1.285 ### 76.3 76.3 0.0
2011-Mar-04 Fri 1.275 ### 1.26 ### 2,099,822 1,322,887 ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 22.7 22.7 0.0
2011-Mar-02 Wed ### ### ### ### 5,403,752 0 ### ### 0.0
2011-Mar-01 Tue ### ### ### ### 4,199,388 0 33.8 33.8 0.0
2011-Feb-28 Mon 1.325 1.325 ### ### ### ### 0.0
2011-Feb-25 Fri ### 1.355 ### 1.325 15.9 15.9 0.1
2011-Feb-24 Thu ### ### ### 1.345 21.9 21.9 ###
2011-Feb-23 Wed ### 1.375 ### ### 69.8 69.8 0.0
2011-Feb-22 Tue 1.41 1.42 ### 1.385 5,504,788 ### 35.9 35.9 0.1
2011-Feb-21 Mon 1.385 1.41 1.375 1.4 3,586,656 ### 83.8 83.8 ###
2011-Feb-18 Fri 1.4 ### ### ### 2,169,874 0 ### ### 0.0
2011-Feb-17 Thu ### 1.4 ### ### 33.8 33.8 0.0
2011-Feb-16 Wed ### ### ### 1.385 2,481,772 0 72.0 72.0 0.1
2011-Feb-15 Tue ### 1.385 ### ### 29.1 29.1 0.0
2011-Feb-14 Mon 1.4 ### ### ### 2,246,453 0 ### ### 0.0
2011-Feb-11 Fri 1.385 1.41 1.385 ### 2,301,486 3,216,326 76.6 76.6 0.0
2011-Feb-10 Thu ### 1.41 1.375 1.385 1,235,756 ### 24.8 24.8 0.1
2011-Feb-09 Wed 1.41 1.42 ### ### 2,733,876 1,941,051 ### ### 0.0
2011-Feb-08 Tue ### ### 1.4 ### 1,433,147 ### 71.2 71.2 0.0
2011-Feb-07 Mon ### 1.41 ### 1.41 3,102,751 ### ### ### ###
2011-Feb-04 Fri 1.345 ### ### 1.355 4,003,347 0 69.4 69.4 ###
2011-Feb-03 Thu ### 1.345 ### ### 2,570,787 1,728,854 ### ### 0.0
2011-Feb-02 Wed ### 1.355 ### ### 3,729,371 2,526,648 28.8 28.8 0.0
2011-Feb-01 Tue 1.325 1.345 ### ### ### ### 0.0
2011-Jan-31 Mon ### ### ### ### ### ### 0.0
2011-Jan-28 Fri ### ### ### ### 14.5 14.5 0.0
2011-Jan-27 Thu 1.385 1.425 1.385 ### 3,891,289 ### ### ### 0.0
2011-Jan-25 Tue 1.455 1.455 1.28 ### 5,569,956 ### ### ### 0.0
2011-Jan-24 Mon 1.43 1.455 1.425 1.455 2,788,445 ### 86.3 86.3 ###
2011-Jan-21 Fri 1.475 1.48 1.44 1.445 4,076,724 ### 25.2 25.2 ###
2011-Jan-20 Thu 1.525 1.525 1.485 ### 4,446,085 6,691,357 28.4 28.4 0.0
2011-Jan-19 Wed 1.485 1.53 1.48 1.525 ### ### 0.1
2011-Jan-18 Tue ### ### ### 1.48 5,717,855 0 ### ### 0.1
2011-Jan-17 Mon 1.46 1.49 1.44 1.48 2,263,728 ### ### ### 0.1
2011-Jan-14 Fri 1.51 1.51 ### 1.47 3,730,728 ### ### ### ###
2011-Jan-13 Thu ### ### ### 1.51 10,356,673 0 67.5 67.5 0.1
2011-Jan-12 Wed 1.43 1.485 1.42 1.475 14,547,085 21,129,640 ### ### 0.1
2011-Jan-11 Tue 1.41 1.425 1.4 1.42 ### ### ###
2011-Jan-10 Mon ### 1.41 ### 1.4 ### ### ###
2011-Jan-07 Fri ### ### ### 1.385 4,888,953 0 ### ### 0.1
2011-Jan-06 Thu ### ### ### 1.345 19.2 19.2 ###
2011-Jan-05 Wed ### 1.385 ### 1.375 4,895,386 3,390,054 ### ### 0.1
2011-Jan-04 Tue 1.45 1.45 ### ### ### ### 0.0
2010-Dec-31 Fri 1.45 1.46 1.43 1.43 7,568,186 10,936,028 16.5 16.5 0.1
2010-Dec-30 Thu 1.4 1.445 ### 1.445 5,710,059 ### ### ### ###
2010-Dec-29 Wed ### 1.385 ### 1.375 ### ### 0.1
2010-Dec-24 Fri ### 1.355 ### 1.355 ### ### ###
2010-Dec-23 Thu 1.27 1.325 1.27 ### 9,365,673 ### 89.9 89.9 0.0
2010-Dec-22 Wed ### ### 1.27 1.27 13.8 13.8 ###
2010-Dec-21 Tue ### ### 1.285 1.285 ### ### ###
2010-Dec-20 Mon 1.275 ### 1.275 ### 2,587,154 ### 91.8 91.8 0.0
2010-Dec-17 Fri 1.275 1.325 ### 1.325 6,161,181 4,081,782 89.2 89.2 0.1
2010-Dec-16 Thu 1.29 ### 1.285 ### ### ### 0.0
2010-Dec-15 Wed ### ### 1.29 ### 73.3 73.3 0.0
2010-Dec-14 Tue 1.28 ### 1.27 ### 4,706,571 2,988,672 ### ### 0.0
2010-Dec-13 Mon 1.285 1.29 ### 1.27 ### ### ###
2010-Dec-10 Fri ### ### 1.29 1.29 2,652,923 ### 19.8 19.8 0.1
2010-Dec-09 Thu ### ### 1.29 ### 2,783,229 1,795,182 ### ### 0.0
2010-Dec-08 Wed 1.345 1.355 1.325 ### 30.1 30.1 0.0
2010-Dec-07 Tue 1.355 1.375 ### ### 7,449,977 5,121,859 ### ### 0.0
2010-Dec-06 Mon 1.285 ### 1.285 ### 5,708,859 3,667,941 ### ### 0.0
2010-Dec-03 Fri 1.28 1.29 1.25 1.27 4,857,752 6,169,345 31.0 31.0 ###
2010-Dec-02 Thu 1.23 1.29 1.22 1.275 90.0 90.0 ###
2010-Dec-01 Wed 1.24 1.255 ### 1.22 ### ### 0.1
2010-Nov-30 Tue 1.23 1.25 1.2 1.22 ### ### 0.1
2010-Nov-29 Mon 1.22 1.255 ### 1.24 82.9 82.9 0.1
2010-Nov-26 Fri 1.275 1.29 1.225 1.25 4,187,727 ### ### ### ###
2010-Nov-25 Thu ### ### 1.27 1.27 1,759,950 ### 14.4 14.4 ###
2010-Nov-24 Wed ### ### 1.28 1.28 4,588,654 ### ### ### ###
2010-Nov-23 Tue ### 1.4 ### ### 2,770,176 1,939,123 9.9 9.9 0.0
2010-Nov-22 Mon ### 1.425 ### 1.375 36.1 36.1 0.1
2010-Nov-19 Fri 1.49 ### 1.4 1.4 5.3 5.3 ###
2010-Nov-18 Thu 1.41 1.48 1.41 1.475 4,709,946 6,805,871 90.2 90.2 0.1
2010-Nov-17 Wed 1.385 1.42 ### ### 4,117,224 2,923,229 76.1 76.1 0.0
2010-Nov-16 Tue ### 1.455 1.425 1.455 ### ### ###
2010-Nov-15 Mon 1.45 1.485 ### 1.45 ### ### ###
2010-Nov-12 Fri 1.46 1.475 1.42 1.425 ### ### ###
2010-Nov-11 Thu 1.45 1.475 1.445 1.46 2,533,642 ### ### ### 0.1
2010-Nov-10 Wed 1.45 1.47 1.43 1.445 39.6 39.6 ###
2010-Nov-09 Tue 1.47 1.49 ### 1.48 4,830,453 3,598,687 ### ### 0.1
2010-Nov-08 Mon 1.46 1.48 1.445 ### 6,788,322 9,927,920 73.1 73.1 0.0
2010-Nov-05 Fri 1.385 ### ### ### ### ### 0.0
2010-Nov-04 Thu ### ### ### ### ### ### 0.0
2010-Nov-03 Wed ### ### ### ### 990,748 0 69.7 69.7 0.0
2010-Nov-02 Tue ### ### ### ### ### ### 0.0
2010-Nov-01 Mon ### ### ### ### 65.3 65.3 0.0
2010-Oct-29 Fri ### ### ### ### 1,042,424 0 ### ### 0.0
2010-Oct-28 Thu ### ### 1.285 1.285 21.9 21.9 ###
2010-Oct-27 Wed 1.29 ### 1.285 ### 2,284,422 1,467,741 79.3 79.3 0.0
2010-Oct-26 Tue 1.27 ### 1.26 1.28 1,964,924 ### 77.5 77.5 ###
2010-Oct-25 Mon ### ### 1.26 ### 3,471,424 ### ### ### 0.0
2010-Oct-22 Fri 1.29 1.29 1.25 1.26 1,030,856 1,309,187 14.7 14.7 ###
2010-Oct-21 Thu ### ### ### ### ### ### 0.0
2010-Oct-20 Wed 1.28 ### 1.25 1.29 1,126,425 ### 72.5 72.5 0.1
2010-Oct-19 Tue ### 1.355 ### ### 2,162,470 1,465,073 ### ### 0.0
2010-Oct-18 Mon 1.375 1.375 ### ### 1,313,245 902,855 18.8 18.8 0.0
2010-Oct-15 Fri 1.425 1.43 ### ### 1,545,376 1,104,943 ### ### 0.0
2010-Oct-14 Thu 1.4 1.43 ### 1.42 ### ### ###
2010-Oct-13 Wed ### 1.385 ### ### 1,753,551 ### 26.6 26.6 0.0
2010-Oct-12 Tue 1.425 1.43 ### ### 12.7 12.7 0.0
2010-Oct-11 Mon ### 1.43 1.4 ### 4,922,784 ### 72.2 72.2 0.0
2010-Oct-08 Fri 1.375 ### 1.355 1.385 1,301,288 881,622 69.2 69.2 0.1
2010-Oct-07 Thu 1.4 ### 1.385 ### 5,093,340 ### ### ### 0.0
2010-Oct-06 Wed 1.4 1.41 1.385 1.4 ### ### ###
2010-Oct-05 Tue ### ### 1.345 ### 962,687 ### ### ### 0.0
2010-Oct-04 Mon 1.385 ### 1.375 ### 30.6 30.6 0.0
2010-Oct-01 Fri ### ### ### ### 85.5 85.5 0.0
2010-Sep-30 Thu ### ### ### ### 2,248,656 0 38.9 38.9 0.0
2010-Sep-29 Wed ### 1.375 ### ### 5,102,427 ### 85.3 85.3 0.0
2010-Sep-28 Tue ### 1.325 ### 1.325 1,331,781 ### ### ### 0.1
2010-Sep-27 Mon 1.345 1.345 ### ### 1,743,950 ### 23.9 23.9 0.0
2010-Sep-24 Fri ### ### 1.285 ### 808,327 519,350 ### ### 0.0
2010-Sep-23 Thu ### ### ### ### 1,271,623 0 68.8 68.8 0.0
2010-Sep-22 Wed ### ### 1.28 1.28 ### ### ###
2010-Sep-21 Tue ### ### 1.285 ### 13.5 13.5 0.0
2010-Sep-20 Mon ### 1.43 ### ### 6,594,543 ### ### ### 0.0
2010-Sep-17 Fri ### 1.345 ### ### 5,993,288 4,030,486 62.0 62.0 0.0
2010-Sep-16 Thu 1.29 ### 1.255 1.29 77.7 77.7 0.1
2010-Sep-15 Wed ### ### ### 1.29 12,061,250 0 ### ### 0.1
2010-Sep-14 Tue ### 1.2 1.155 1.2 3,452,246 ### ### ### 0.1
2010-Sep-13 Mon ### 1.175 1.085 ### 2,929,075 3,309,854 88.6 88.6 0.0
2010-Sep-10 Fri ### ### ### ### 17.9 17.9 0.0
2010-Sep-09 Thu ### ### ### 1.185 8,200,127 0 75.9 75.9 0.1
2010-Sep-08 Wed ### ### ### ### 5,966,453 0 ### ### 0.0
2010-Sep-07 Tue ### ### ### ### 2,244,024 0 31.8 31.8 0.0
2010-Sep-06 Mon 1.045 1.045 ### ### 22.6 22.6 0.0
2010-Sep-03 Fri ### ### ### ### 11,211,473 0 98.8 98.8 0.0
2010-Sep-02 Thu ### ### 0.87 0.88 2,281,443 992,427 ### ### 0.1
2010-Sep-01 Wed 0.86 ### 0.85 ### 10,091,775 ### ### ### 0.0
2010-Aug-31 Tue ### 0.86 ### 0.84 ### ### ###
2010-Aug-30 Mon 0.79 0.82 0.78 0.8 3,875,686 3,100,548 76.5 76.5 0.1
2010-Aug-27 Fri 0.825 0.825 0.78 0.78 1,383,342 ### 3.4 3.4 0.1
2010-Aug-26 Thu 0.83 0.88 ### 0.82 ### ### 0.1
2010-Aug-25 Wed 0.825 0.83 ### 0.83 79.9 79.9 ###
2010-Aug-24 Tue ### 0.85 ### 0.83 87.1 87.1 ###
2010-Aug-23 Mon 0.83 0.83 0.81 0.81 16.3 16.3 0.1
2010-Aug-20 Fri 0.85 0.855 ### ### 19.1 19.1 0.0
2010-Aug-19 Thu 0.855 0.86 0.84 0.85 1,082,243 ### ### ### ###
2010-Aug-18 Wed ### ### 0.84 0.85 ### ### ###
2010-Aug-17 Tue 0.85 ### 0.85 ### 94.8 94.8 0.0
2010-Aug-16 Mon 0.76 0.845 0.755 ### 2,729,825 ### 97.3 97.3 0.0
2010-Aug-13 Fri 0.755 0.775 0.745 0.75 17.0 17.0 ###
2010-Aug-12 Thu 0.755 0.76 ### 0.74 ### ### 0.1
2010-Aug-11 Wed 0.755 0.79 0.755 ### 1,897,144 1,465,543 89.7 89.7 0.0
2010-Aug-10 Tue 0.76 ### 0.72 0.73 ### ### 0.1
2010-Aug-09 Mon 0.785 ### 0.75 0.75 899,281 ### 7.1 7.1 ###
2010-Aug-06 Fri ### 0.8 0.775 0.785 18.5 18.5 ###
2010-Aug-05 Thu 0.8 0.82 0.78 ### ### ### 0.0
2010-Aug-04 Wed 0.77 ### 0.77 ### ### ### 0.0
2010-Aug-03 Tue 0.79 0.79 0.77 0.775 ### ### 0.1
2010-Aug-02 Mon 0.775 ### 0.775 0.785 ### ### ###
2010-Jul-30 Fri 0.785 ### ### 0.775 778,526 0 19.6 19.6 0.1
2010-Jul-29 Thu 0.8 0.8 0.78 0.78 848,526 ### 13.3 13.3 0.1
2010-Jul-28 Wed 0.84 0.845 ### 0.81 1,136,987 480,377 8.3 8.3 0.1
2010-Jul-27 Tue 0.88 0.88 0.85 0.855 527,143 455,978 13.2 13.2 ###
2010-Jul-26 Mon 0.88 0.89 0.875 0.875 27.4 27.4 0.1
2010-Jul-23 Fri 0.885 ### 0.875 0.875 325,176 ### ### ### 0.1
2010-Jul-22 Thu 0.875 0.89 0.875 0.88 76.2 76.2 0.1
2010-Jul-21 Wed ### ### 0.875 0.88 282,523 ### 13.7 13.7 0.1
2010-Jul-20 Tue 0.89 ### 0.87 0.885 23.5 23.5 ###
2010-Jul-19 Mon ### ### 0.87 0.885 11.0 11.0 ###
2010-Jul-16 Fri ### ### ### ### ### ### 0.0
2010-Jul-15 Thu ### ### 0.925 0.925 334,625 ### ### ### ###
2010-Jul-14 Wed ### ### ### ### 64.7 64.7 0.0
2010-Jul-13 Tue ### ### 0.925 ### 19.1 19.1 0.0
2010-Jul-12 Mon ### ### ### ### 569,974 0 ### ### 0.0
2010-Jul-09 Fri 0.925 ### ### ### 621,723 0 20.2 20.2 0.0
2010-Jul-08 Thu 0.945 ### ### ### 1,225,354 0 13.2 13.2 0.0
2010-Jul-07 Wed ### ### ### ### 921,084 0 11.8 11.8 0.0
2010-Jul-06 Tue ### ### ### ### ### ### 0.0
2010-Jul-05 Mon ### 0.985 ### 0.975 ### ### ###
2010-Jul-02 Fri 1 ### 0.975 ### 468,676 228,479 17.5 17.5 0.0
2010-Jul-01 Thu ### ### 1.025 1.045 373,348 191,340 28.5 28.5 0.1
2010-Jun-30 Wed ### ### ### 1.055 ### ### 0.1
2010-Jun-29 Tue 1.075 1.085 ### 1.075 681,223 ### ### ### ###
2010-Jun-28 Mon ### ### ### ### 466,545 0 20.6 20.6 0.0
2010-Jun-25 Fri ### 1.125 ### ### ### ### 0.0
2010-Jun-24 Thu ### ### ### ### 502,589 0 31.8 31.8 0.0
2010-Jun-23 Wed 1.055 ### ### ### 835,272 0 ### ### 0.0
2010-Jun-22 Tue ### ### ### ### 93.8 93.8 0.0
2010-Jun-21 Mon ### ### ### ### 1,207,082 0 ### ### 0.0
2010-Jun-18 Fri ### ### 0.985 ### 3,872,744 1,907,326 ### ### 0.0
2010-Jun-17 Thu ### ### 0.955 0.975 468,551 ### 76.2 76.2 ###
2010-Jun-16 Wed ### ### 0.955 ### 7.9 7.9 0.0
2010-Jun-15 Tue ### ### ### ### 15.5 15.5 0.0
2010-Jun-11 Fri 1.045 ### ### 1.025 730,957 0 ### ### ###
2010-Jun-10 Thu 1.055 ### ### ### ### ### 0.0
2010-Jun-09 Wed ### ### ### ### 1,114,577 0 ### ### 0.0
2010-Jun-08 Tue 1.075 ### ### ### 1,331,957 0 ### ### 0.0
2010-Jun-07 Mon ### ### ### ### 381,024 0 ### ### 0.0
2010-Jun-04 Fri ### ### ### ### 296,948 0 ### ### 0.0
2010-Jun-03 Thu ### ### ### 1.055 11.1 11.1 0.1
2010-Jun-02 Wed ### ### ### ### 745,823 0 ### ### 0.0
2010-Jun-01 Tue ### ### ### ### 264,372 0 ### ### 0.0
2010-May-31 Mon ### ### 1.055 ### 69.5 69.5 0.0
2010-May-28 Fri ### 1.125 ### ### 1,050,459 590,883 61.9 61.9 0.0
2010-May-27 Thu ### 1.085 ### ### 934,189 ### ### ### 0.0
2010-May-26 Wed ### ### ### ### ### ### 0.0
2010-May-25 Tue ### ### 1.025 1.025 694,588 355,976 ### ### ###
2010-May-24 Mon ### 1.085 ### 1.075 694,074 ### ### ### ###
2010-May-21 Fri ### ### ### ### 2,233,058 0 ### ### 0.0
2010-May-20 Thu ### ### ### ### ### ### 0.0
2010-May-19 Wed 1.2 1.21 ### ### ### ### 0.0
2010-May-18 Tue 1.23 1.23 1.185 1.2 736,375 889,172 ### ### 0.1
2010-May-17 Mon ### 1.255 1.2 1.24 85.9 85.9 0.1
2010-May-14 Fri 1.27 1.275 1.225 1.23 ### ### 0.1
2010-May-13 Thu 1.27 ### 1.25 1.285 70.0 70.0 ###
2010-May-12 Wed ### 1.24 ### 1.23 4,015,052 ### 90.5 90.5 0.1
2010-May-11 Tue ### ### ### ### ### ### 0.0
2010-May-10 Mon ### ### 1.125 ### ### ### 0.0
2010-May-07 Fri ### ### ### 1.145 1,522,089 0 ### ### ###
2010-May-06 Thu ### ### ### ### 91.0 91.0 0.0
2010-May-05 Wed ### ### ### ### 1,627,572 0 ### ### 0.0
2010-May-04 Tue ### 1.155 ### ### 838,980 ### 4.0 4.0 0.0
2010-May-03 Mon ### ### ### 1.125 ### ### ###
2010-Apr-30 Fri ### 1.21 ### 1.175 1,288,050 779,270 20.3 20.3 ###
2010-Apr-29 Thu 1.21 1.21 ### ### 1,154,256 698,324 ### ### 0.0
2010-Apr-28 Wed ### 1.21 ### 1.21 1,918,170 ### 85.5 85.5 ###
2010-Apr-27 Tue ### 1.21 ### 1.175 81.2 81.2 ###
2010-Apr-23 Fri ### ### ### ### 1,644,055 0 80.6 80.6 0.0
2010-Apr-22 Thu 1.21 1.21 1.145 1.145 ### ### ###
2010-Apr-21 Wed ### ### ### ### 76.0 76.0 0.0
2010-Apr-20 Tue ### ### ### ### ### ### 0.0
2010-Apr-19 Mon ### ### ### ### 1,194,373 0 ### ### 0.0
2010-Apr-16 Fri 1.225 1.225 ### ### 17.1 17.1 0.0
2010-Apr-15 Thu 1.22 1.23 ### 1.21 9,595,023 ### ### ### ###
2010-Apr-14 Wed ### ### ### ### 5,620,179 0 ### ### 0.0
2010-Apr-13 Tue ### 1.155 ### ### ### ### 0.0
2010-Apr-12 Mon 1.145 ### 1.125 1.145 67.6 67.6 ###
2010-Apr-09 Fri ### ### ### ### 76.8 76.8 0.0
2010-Apr-08 Thu ### ### ### ### 1,333,475 0 22.9 22.9 0.0
2010-Apr-07 Wed ### 1.125 ### ### 1,186,687 ### ### ### 0.0
2010-Apr-06 Tue ### ### ### ### 1,087,279 0 ### ### 0.0
2010-Apr-01 Thu ### ### ### ### 90.5 90.5 0.0
2010-Mar-31 Wed ### 1 0.975 ### 447,443 441,849 72.0 72.0 0.0
2010-Mar-30 Tue 1 ### ### ### ### ### 0.0
2010-Mar-29 Mon ### ### 0.955 0.985 978,442 ### ### ### ###
2010-Mar-26 Fri 0.975 1 ### 1 87.1 87.1 ###
2010-Mar-25 Thu ### 0.985 ### 0.985 574,980 283,177 75.9 75.9 ###
2010-Mar-24 Wed 1 ### 0.985 0.985 23.8 23.8 ###
2010-Mar-23 Tue ### ### ### 1 1,024,848 0 ### ### ###
2010-Mar-22 Mon ### ### 0.985 0.985 652,253 ### 14.4 14.4 ###
2010-Mar-19 Fri 1.025 1.055 1.025 1.045 1,487,224 ### 79.8 79.8 0.1
2010-Mar-18 Thu ### ### ### ### ### ### 0.0
2010-Mar-17 Wed ### ### ### ### ### ### 0.0
2010-Mar-16 Tue ### 1.025 ### ### 662,073 ### ### ### 0.0
2010-Mar-15 Mon ### ### ### 1.025 ### ### ###
2010-Mar-12 Fri ### 1.045 ### ### 2,294,380 ### 93.6 93.6 0.0
2010-Mar-11 Thu ### ### ### 0.985 ### ### ###
2010-Mar-10 Wed ### ### ### ### 83.9 83.9 0.0
2010-Mar-09 Tue ### ### 0.955 ### 1,568,426 748,923 ### ### 0.0
2010-Mar-08 Mon 1 1.045 ### ### ### ### 0.0
2010-Mar-05 Fri ### ### 0.975 1 75.5 75.5 ###
2010-Mar-04 Thu ### ### ### ### 95.4 95.4 0.0
2010-Mar-03 Wed 0.955 ### ### 0.955 ### ### 0.1
2010-Mar-02 Tue ### ### ### ### 19.1 19.1 0.0
2010-Mar-01 Mon ### ### 0.925 0.925 926,725 ### ### ### ###
2010-Feb-26 Fri 0.975 ### ### ### 1,412,343 0 8.3 8.3 0.0
2010-Feb-25 Thu ### 1 0.945 0.955 539,585 524,746 ### ### 0.1
2010-Feb-24 Wed 0.955 ### 0.955 0.975 324,977 155,176 85.5 85.5 ###
2010-Feb-23 Tue ### ### ### ### 28.7 28.7 0.0
2010-Feb-22 Mon ### ### ### ### 417,044 0 ### ### 0.0
2010-Feb-19 Fri 1.045 1.045 ### ### 1,168,448 ### ### ### 0.0
2010-Feb-18 Thu ### ### ### ### ### ### 0.0
2010-Feb-17 Wed 1.045 ### ### ### ### ### 0.0
2010-Feb-16 Tue ### ### ### ### 85.1 85.1 0.0
2010-Feb-15 Mon 1 ### 0.975 0.975 1,036,087 ### 17.9 17.9 ###
2010-Feb-12 Fri ### ### ### 1.045 1,166,829 0 ### ### 0.1
2010-Feb-11 Thu ### 0.985 ### 0.975 670,570 330,255 ### ### ###
2010-Feb-10 Wed 0.985 ### ### ### 16.0 16.0 0.0
2010-Feb-09 Tue ### 0.975 ### ### ### ### 0.0
2010-Feb-08 Mon ### 0.985 ### ### 1,063,657 523,851 71.1 71.1 0.0
2010-Feb-05 Fri ### 0.975 0.925 0.945 74.4 74.4 0.1
2010-Feb-04 Thu 1.045 ### ### ### 20.0 20.0 0.0
2010-Feb-03 Wed ### ### ### ### ### ### 0.0
2010-Feb-02 Tue ### 1.045 ### ### 1,156,540 ### 95.2 95.2 0.0
2010-Feb-01 Mon ### 0.985 ### ### 11.1 11.1 0.0
2010-Jan-29 Fri 1.025 1.025 ### 0.985 754,757 ### 19.5 19.5 ###
2010-Jan-28 Thu ### ### ### 1.025 ### ### ###
2010-Jan-27 Wed ### 1.055 1 ### ### ### 0.0
2010-Jan-25 Mon ### ### ### ### ### ### 0.0
2010-Jan-22 Fri ### ### ### 0.985 ### ### ###
2010-Jan-21 Thu ### ### 1 ### 8.6 8.6 0.0
2010-Jan-20 Wed ### ### ### ### 428,875 0 39.0 39.0 0.0
2010-Jan-19 Tue ### ### ### 1.125 264,820 0 ### ### ###
2010-Jan-18 Mon ### ### ### ### 994,054 0 ### ### 0.0
2010-Jan-15 Fri ### ### ### ### ### ### 0.0
2010-Jan-14 Thu ### 1.22 ### ### 1,082,226 660,157 ### ### 0.0
2010-Jan-13 Wed ### 1.21 ### 1.21 90.1 90.1 ###
2010-Jan-12 Tue 1.21 1.225 ### 1.21 1,190,758 ### ### ### ###
2010-Jan-11 Mon ### ### ### 1.2 1,995,855 0 77.5 77.5 0.1
2010-Jan-08 Fri ### ### ### 1.145 ### ### ###
2010-Jan-07 Thu 1.175 ### 1.175 ### 1,932,826 ### ### ### 0.0
2010-Jan-06 Wed 1.145 ### ### ### 81.2 81.2 0.0
2010-Jan-05 Tue ### ### ### ### 83.3 83.3 0.0
2010-Jan-04 Mon ### ### ### ### ### ### 0.0
2009-Dec-31 Thu 1.045 1.055 ### 1.055 ### ### 0.1
2009-Dec-30 Wed ### ### ### 1.045 393,588 0 74.8 74.8 0.1
2009-Dec-29 Tue 1.055 ### 1.045 1.055 776,740 405,846 ### ### 0.1
2009-Dec-24 Thu ### 1.045 ### ### 530,555 ### ### ### 0.0
2009-Dec-23 Wed 1 ### 0.985 1 62.4 62.4 ###
2009-Dec-22 Tue 0.955 ### 0.955 ### 95.1 95.1 0.0
2009-Dec-21 Mon 1.025 ### 0.975 ### ### ### 0.0
2009-Dec-18 Fri ### ### ### 1.075 99.2 99.2 ###
2009-Dec-17 Thu ### ### ### ### 2,925,340 0 ### ### 0.0
2009-Dec-16 Wed ### ### ### 1 1,255,771 0 ### ### ###
2009-Dec-15 Tue ### ### 0.925 ### ### ### 0.0
2009-Dec-14 Mon ### ### ### ### 75.1 75.1 0.0
2009-Dec-11 Fri ### ### 0.885 ### ### ### 0.0
2009-Dec-10 Thu ### 0.945 0.87 0.88 4,141,429 3,758,346 11.9 11.9 0.1
2009-Dec-09 Wed ### ### ### ### 2,425,153 0 ### ### 0.0
2009-Dec-08 Tue ### ### ### ### 88.7 88.7 0.0
2009-Dec-07 Mon 1.055 ### ### 1.045 3,963,346 0 39.3 39.3 0.1
2009-Dec-04 Fri ### 1.22 ### ### 2,444,676 1,491,252 8.6 8.6 0.0
2009-Dec-03 Thu 1.225 1.26 1.22 1.25 3,408,356 ### ### ### ###
2009-Dec-02 Wed ### ### ### 1.22 5,460,154 0 89.4 89.4 0.1
2009-Dec-01 Tue ### ### ### ### 1,607,343 0 ### ### 0.0
2009-Nov-30 Mon ### 1.175 1.125 1.155 23.8 23.8 0.1
2009-Nov-27 Fri 1.125 ### ### ### 5,312,975 0 ### ### 0.0
2009-Nov-26 Thu ### 1.175 ### 1.175 4,601,023 ### ### ### ###
2009-Nov-25 Wed ### ### ### ### ### ### 0.0
2009-Nov-24 Tue ### ### ### ### 6,427,754 0 ### ### 0.0
2009-Nov-23 Mon ### ### ### ### 8,145,873 0 ### ### 0.0
2009-Nov-20 Fri ### 1.085 ### ### 1,114,525 604,629 23.2 23.2 0.0
2009-Nov-19 Thu ### ### ### ### ### ### 0.0
2009-Nov-18 Wed ### ### ### ### 6,391,684 0 ### ### 0.0
2009-Nov-17 Tue ### ### ### ### 7.5 7.5 0.0
2009-Nov-16 Mon ### ### ### ### ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 5,961,025 0 66.6 66.6 0.0
2009-Nov-12 Thu 0.88 ### 0.88 ### ### ### 0.0
2009-Nov-11 Wed 0.88 0.885 0.85 0.875 ### ### 0.1
2009-Nov-10 Tue 0.88 ### 0.875 0.875 5,224,529 ### ### ### 0.1
2009-Nov-09 Mon ### 0.89 ### 0.86 6,307,275 ### 95.6 95.6 ###
2009-Nov-06 Fri 0.81 0.81 ### ### 940,585 ### 26.0 26.0 0.0
2009-Nov-05 Thu ### 0.81 0.775 0.8 ### ### 0.1
2009-Nov-04 Wed 0.75 0.785 0.75 0.775 2,257,054 1,732,288 ### ### 0.1
2009-Nov-03 Tue ### 0.725 0.71 0.72 77.3 77.3 ###
2009-Nov-02 Mon 0.675 ### ### ### 719,947 0 ### ### 0.0
2009-Oct-30 Fri 0.71 0.725 0.7 ### 69.7 69.7 0.0
2009-Oct-29 Thu 0.685 ### 0.645 ### 27.7 27.7 0.0
2009-Oct-28 Wed 0.76 0.76 ### ### 9.4 9.4 0.0
2009-Oct-27 Tue 0.78 0.785 0.745 ### 2,177,784 ### ### ### 0.0
2009-Oct-26 Mon ### 0.81 0.785 0.81 1,081,580 ### 74.4 74.4 0.1
2009-Oct-23 Fri ### ### ### ### 3,225,244 0 78.7 78.7 0.0
2009-Oct-22 Thu 0.775 ### 0.77 0.79 ### ### ###
2009-Oct-21 Wed ### 0.77 ### 0.77 4,856,129 ### 71.7 71.7 0.1
2009-Oct-20 Tue 0.74 0.78 0.74 0.77 ### ### 0.1
2009-Oct-19 Mon 0.72 0.74 0.72 ### 3,477,856 ### ### ### 0.0
2009-Oct-16 Fri ### 0.73 ### 0.725 2,556,324 933,058 ### ### ###
2009-Oct-15 Thu 0.75 0.75 0.685 0.725 4,265,649 ### ### ### ###
2009-Oct-14 Wed 0.73 0.745 0.725 0.745 ### ### ###
2009-Oct-13 Tue 0.74 0.74 0.72 0.72 16.0 16.0 ###
2009-Oct-12 Mon 0.71 0.74 ### 0.72 4,488,246 1,660,651 ### ### ###
2009-Oct-09 Fri 0.73 0.74 0.7 0.7 ### ### ###
2009-Oct-07 Wed ### ### ### ### ### ### 0.0
2009-Oct-06 Tue ### ### 0.625 0.625 1,141,655 ### ### ### 0.0
2009-Oct-05 Mon ### ### ### ### ### ### 0.0
2009-Oct-02 Fri ### ### ### ### 608,647 0 82.2 82.2 0.0
2009-Oct-01 Thu ### ### ### ### 70.3 70.3 0.0
2009-Sep-30 Wed ### 0.625 ### 0.625 ### ### 0.0
2009-Sep-29 Tue 0.625 ### ### ### ### ### 0.0
2009-Sep-28 Mon ### ### ### ### 556,687 0 23.5 23.5 0.0
2009-Sep-25 Fri ### ### ### ### 31.0 31.0 0.0
2009-Sep-24 Thu ### ### ### ### 26.6 26.6 0.0
2009-Sep-23 Wed ### ### ### ### 5,732,970 0 92.9 92.9 0.0
2009-Sep-22 Tue ### ### ### ### 0 0.0
2009-Sep-21 Mon 0.625 ### ### ### 848,046 0 ### ### 0.0
2009-Sep-18 Fri ### ### 0.625 0.645 11.1 11.1 ###
2009-Sep-17 Thu ### 0.685 ### ### ### ### 0.0
2009-Sep-16 Wed ### ### ### ### 3,150,680 0 91.4 91.4 0.0
2009-Sep-15 Tue ### ### ### ### 34.1 34.1 0.0
2009-Sep-14 Mon ### ### ### ### 25.5 25.5 0.0
2009-Sep-11 Fri ### ### ### ### ### ### 0.0
2009-Sep-10 Thu ### ### ### ### 2,129,027 0 21.6 21.6 0.0
2009-Sep-09 Wed 0.645 0.645 ### ### 21.6 21.6 0.0
2009-Sep-08 Tue ### 0.645 0.625 ### 66.9 66.9 0.0
2009-Sep-07 Mon ### ### ### ### 9.0 9.0 0.0
2009-Sep-04 Fri 0.685 0.71 ### ### ### ### 0.0
2009-Sep-03 Thu ### ### ### ### 0 0.0
2009-Sep-02 Wed ### ### ### ### 0 0.0
2009-Sep-01 Tue ### ### ### ### 0 0.0
2009-Aug-31 Mon ### ### ### ### 10,051 0 72.3 72.3 0.0
2009-Aug-28 Fri ### ### ### ### 0 0.0
2009-Aug-27 Thu 0.675 0.675 ### ### 951,786 321,227 5.3 5.3 0.0
2009-Aug-26 Wed ### ### ### ### 1,353,571 0 ### ### 0.0
2009-Aug-25 Tue ### ### ### ### 24.0 24.0 0.0
2009-Aug-24 Mon ### ### ### ### 368,655 0 66.0 66.0 0.0
2009-Aug-21 Fri 0.585 ### 0.58 0.59 413,654 119,959 ### ### 0.0
2009-Aug-20 Thu 0.57 0.57 0.56 0.57 73.6 73.6 ###
2009-Aug-19 Wed 0.57 0.575 0.56 0.57 193,521 109,823 ### ### ###
2009-Aug-18 Tue 0.57 0.575 0.56 ### 368,579 ### 31.6 31.6 0.0
2009-Aug-17 Mon 0.59 ### 0.57 0.58 555,880 158,425 ### ### ###
2009-Aug-14 Fri ### ### 0.585 0.59 ### ### 0.0
2009-Aug-13 Thu ### ### 0.585 0.59 18.7 18.7 0.0
2009-Aug-12 Wed ### 0.625 ### ### 67.4 67.4 0.0
2009-Aug-11 Tue 0.59 ### 0.575 ### ### ### 0.0
2009-Aug-10 Mon ### ### 0.585 0.59 ### ### 0.0
2009-Aug-07 Fri ### ### 0.59 ### 18.1 18.1 0.0
2009-Aug-06 Thu ### ### ### ### ### ### 0.0
2009-Aug-05 Wed ### ### ### ### 910,255 0 21.6 21.6 0.0
2009-Aug-04 Tue ### ### 0.625 0.645 1,080,526 ### ### ### ###
2009-Aug-03 Mon ### 0.655 ### ### ### ### 0.0
2009-Jul-31 Fri ### ### ### ### 775,620 0 ### ### 0.0
2009-Jul-30 Thu 0.58 ### 0.58 ### ### ### 0.0
2009-Jul-29 Wed ### ### 0.57 0.575 422,878 120,520 11.7 11.7 ###
2009-Jul-28 Tue ### ### ### ### ### ### 0.0
2009-Jul-27 Mon ### ### ### ### ### ### 0.0
2009-Jul-24 Fri ### ### ### 0.625 406,383 0 ### ### 0.0
2009-Jul-23 Thu ### ### ### ### 67.8 67.8 0.0
2009-Jul-22 Wed ### ### 0.625 ### 152,687 ### 28.5 28.5 0.0
2009-Jul-21 Tue 0.645 0.645 ### ### 370,549 ### ### ### 0.0
2009-Jul-20 Mon ### ### ### ### 7.2 7.2 0.0
2009-Jul-17 Fri ### ### ### ### 468,322 0 ### ### 0.0
2009-Jul-16 Thu ### ### 0.685 ### 71.4 71.4 0.0
2009-Jul-15 Wed ### 0.685 ### ### 1,110,022 380,182 95.8 95.8 0.0
2009-Jul-14 Tue 0.59 ### 0.58 ### 635,273 184,229 76.7 76.7 0.0
2009-Jul-13 Mon 0.56 0.575 0.55 0.56 81.4 81.4 ###
2009-Jul-10 Fri 0.53 0.55 0.525 0.54 519,040 278,984 ### ### 0.0
2009-Jul-09 Thu 0.545 0.545 ### 0.52 833,052 ### ### ### 0.0
2009-Jul-08 Wed 0.58 0.58 0.545 0.56 293,323 ### ### ### ###
2009-Jul-07 Tue ### ### 0.56 0.58 7.6 7.6 ###
2009-Jul-06 Mon ### ### ### ### 180,143 0 ### ### 0.0
2009-Jul-03 Fri ### ### ### 0.625 159,657 0 ### ### 0.0
2009-Jul-02 Thu ### 0.645 ### ### ### ### 0.0
2009-Jul-01 Wed ### 0.645 0.625 ### 71.7 71.7 0.0
2009-Jun-30 Tue ### ### ### ### 22.7 22.7 0.0
2009-Jun-29 Mon ### 0.655 ### 0.655 760,344 ### 92.4 92.4 ###
2009-Jun-26 Fri ### 0.625 0.585 0.625 1,062,047 ### 85.7 85.7 0.0
2009-Jun-25 Thu ### ### 0.57 ### 717,386 204,455 67.5 67.5 0.0
2009-Jun-24 Wed ### ### 0.575 ### 8.8 8.8 0.0
2009-Jun-23 Tue ### ### ### ### 952,023 0 ### ### 0.0
2009-Jun-22 Mon 0.7 0.7 ### ### 1,060,240 371,084 ### ### 0.0
2009-Jun-19 Fri 0.7 0.7 0.655 ### 1,059,286 ### 11.3 11.3 0.0
2009-Jun-18 Thu 0.7 ### ### ### ### ### 0.0
2009-Jun-17 Wed ### ### ### 0.71 870,754 0 37.1 37.1 ###
2009-Jun-16 Tue 0.75 0.75 ### ### 13.8 13.8 0.0
2009-Jun-15 Mon 0.73 0.77 0.73 0.755 88.1 88.1 ###
2009-Jun-12 Fri 0.74 0.74 0.725 0.73 655,353 480,046 26.3 26.3 0.1
2009-Jun-11 Thu 0.73 0.76 0.73 0.73 1,259,723 ### ### ### 0.1
2009-Jun-10 Wed 0.73 0.73 0.72 0.725 ### ### ###
2009-Jun-09 Tue ### ### ### 0.725 527,679 0 ### ### ###
2009-Jun-05 Fri 0.73 0.74 0.73 0.73 69.9 69.9 0.1
2009-Jun-04 Thu 0.72 0.73 0.71 0.72 ### ### ###
2009-Jun-03 Wed 0.72 0.74 0.72 0.73 ### ### 0.1
2009-Jun-02 Tue 0.73 0.74 0.725 0.74 74.4 74.4 0.1
2009-Jun-01 Mon 0.71 0.73 0.7 0.73 1,531,622 ### 78.0 78.0 0.1
2009-May-29 Fri 0.72 0.72 0.7 0.7 ### ### ###
2009-May-28 Thu 0.72 0.72 0.7 0.7 850,678 603,981 16.2 16.2 ###
2009-May-27 Wed 0.71 0.72 0.7 0.72 769,128 546,080 ### ### ###
2009-May-26 Tue ### 0.72 ### 0.71 ### ### ###
2009-May-25 Mon 0.74 0.74 ### ### 6.2 6.2 0.0
2009-May-22 Fri 0.74 0.75 0.73 0.74 1,465,925 1,084,784 72.4 72.4 0.1
2009-May-21 Thu 0.72 0.73 0.71 0.73 3,726,873 2,683,348 ### ### 0.1
2009-May-20 Wed ### 0.71 0.675 0.7 403,656 ### 80.7 80.7 ###
2009-May-19 Tue ### 0.72 ### ### 499,579 179,848 ### ### 0.0
2009-May-18 Mon 0.725 0.75 0.7 0.7 21.7 21.7 ###
2009-May-15 Fri 0.78 0.78 0.7 ### 4.8 4.8 0.0
2009-May-14 Thu 0.775 0.775 0.775 0.775 0 0.1
2009-May-13 Wed 0.775 0.775 0.775 0.775 0 0.1
2009-May-12 Tue 0.8 0.8 0.76 0.775 ### ### 0.1
2009-May-11 Mon 0.81 0.82 0.79 0.82 286,877 ### 73.7 73.7 0.1
2009-May-08 Fri 0.8 0.82 0.77 0.81 346,026 ### 68.6 68.6 0.1
2009-May-07 Thu 0.825 ### 0.78 0.8 ### ### 0.1
2009-May-06 Wed ### 0.82 0.775 0.82 ### ### 0.1
2009-May-05 Tue ### 0.775 ### 0.755 94.2 94.2 ###
2009-May-04 Mon ### ### 0.645 ### ### ### 0.0
2009-May-01 Fri ### ### ### ### 524,474 0 ### ### 0.0
2009-Apr-30 Thu 0.71 0.71 0.675 ### 544,456 ### ### ### 0.0
2009-Apr-29 Wed ### 0.74 0.7 ### 822,175 ### 64.1 64.1 0.0
2009-Apr-28 Tue 0.755 0.755 0.7 ### 385,448 ### 7.9 7.9 0.0
2009-Apr-27 Mon 0.785 0.785 0.725 ### 647,951 ### 10.0 10.0 0.0
2009-Apr-24 Fri 0.8 0.81 0.78 0.78 23.3 23.3 0.1
2009-Apr-23 Thu 0.8 0.84 0.755 0.77 768,980 ### 11.9 11.9 0.1
2009-Apr-22 Wed ### ### ### ### 682,187 0 72.6 72.6 0.0
2009-Apr-21 Tue 0.775 ### 0.77 0.79 82.3 82.3 ###
2009-Apr-20 Mon 0.76 0.76 0.73 0.76 293,985 ### 74.2 74.2 0.1
2009-Apr-17 Fri 0.79 0.8 0.745 0.755 211,654 ### 12.1 12.1 ###
2009-Apr-16 Thu 0.76 ### 0.76 0.8 640,182 ### ### ### 0.1
2009-Apr-15 Wed 0.7 0.77 0.7 0.75 710,550 522,254 92.3 92.3 ###
2009-Apr-14 Tue ### 0.725 ### ### ### ### 0.0
2009-Apr-09 Thu 0.685 ### ### ### 264,129 0 85.8 85.8 0.0
2009-Apr-08 Wed 0.73 0.75 ### 0.7 16.4 16.4 ###
2009-Apr-07 Tue 0.72 0.74 ### 0.73 ### ### 0.1
2009-Apr-06 Mon ### ### 0.71 0.755 461,753 163,922 8.2 8.2 ###
2009-Apr-03 Fri 0.825 0.83 0.78 0.82 322,347 259,489 29.3 29.3 0.1
2009-Apr-02 Thu 0.83 0.855 0.83 0.84 ### ### ###
2009-Apr-01 Wed 0.82 0.82 0.78 0.82 70.0 70.0 0.1
2009-Mar-31 Tue 0.82 0.825 0.78 0.82 ### ### 0.1
2009-Mar-30 Mon 0.82 0.83 0.81 0.825 ### ### 0.1
2009-Mar-27 Fri 0.83 0.84 0.81 0.83 343,443 283,340 ### ### ###
2009-Mar-26 Thu 0.83 0.84 0.81 0.83 491,689 405,643 61.9 61.9 ###
2009-Mar-25 Wed 0.78 0.85 0.78 0.82 1,392,149 ### 87.4 87.4 0.1
2009-Mar-24 Tue 0.78 0.785 0.76 0.78 350,587 270,828 72.3 72.3 0.1
2009-Mar-23 Mon 0.74 0.84 ### 0.79 90.6 90.6 ###
2009-Mar-20 Fri 0.72 0.76 0.72 0.73 78.1 78.1 0.1
2009-Mar-19 Thu 0.72 0.74 ### ### ### ### 0.0
2009-Mar-18 Wed ### 0.7 ### ### 95.3 95.3 0.0
2009-Mar-17 Tue ### ### ### ### 76.7 76.7 0.0
2009-Mar-16 Mon 0.56 0.59 0.56 0.585 84.5 84.5 ###
2009-Mar-13 Fri 0.575 0.585 0.56 0.56 273,321 156,476 12.5 12.5 ###
2009-Mar-12 Thu 0.53 0.57 0.53 0.555 ### ### ###
2009-Mar-11 Wed 0.545 0.545 0.5 0.525 214,886 112,277 14.8 14.8 0.0
2009-Mar-10 Tue 0.58 0.58 0.525 ### ### ### 0.0
2009-Mar-09 Mon 0.56 0.58 0.555 0.58 88.8 88.8 ###
2009-Mar-06 Fri 0.575 0.575 0.555 ### ### ### 0.0
2009-Mar-05 Thu ### ### 0.57 0.59 12.2 12.2 0.0
2009-Mar-04 Wed ### ### 0.57 ### 24.8 24.8 0.0
2009-Mar-03 Tue 0.59 ### 0.585 ### ### ### 0.0
2009-Mar-02 Mon ### 0.675 ### ### 432,484 ### ### ### 0.0
2009-Feb-27 Fri 0.59 ### 0.59 ### 329,125 ### 95.8 95.8 0.0
2009-Feb-26 Thu ### ### 0.58 ### ### ### 0.0
2009-Feb-25 Wed ### ### 0.59 ### 676,580 ### 80.4 80.4 0.0
2009-Feb-24 Tue ### ### 0.58 ### 391,970 113,671 ### ### 0.0
2009-Feb-23 Mon ### ### ### 0.645 607,385 0 28.0 28.0 ###
2009-Feb-20 Fri ### ### ### ### 1,399,572 0 14.6 14.6 0.0
2009-Feb-19 Thu 0.655 0.675 0.655 ### 697,159 ### ### ### 0.0
2009-Feb-18 Wed 0.645 ### ### ### 878,129 0 21.4 21.4 0.0
2009-Feb-17 Tue 0.645 ### ### ### 756,056 0 ### ### 0.0
2009-Feb-16 Mon ### ### ### 0.645 573,788 0 ### ### ###
2009-Feb-13 Fri ### ### 0.55 ### 560,954 ### ### ### 0.0
2009-Feb-12 Thu ### ### ### ### 82.3 82.3 0.0
2009-Feb-11 Wed 0.58 ### 0.58 ### ### ### 0.0
2009-Feb-10 Tue 0.57 0.58 0.53 0.57 865,974 ### 75.8 75.8 ###
2009-Feb-09 Mon 0.56 ### 0.56 0.575 81.9 81.9 ###
2009-Feb-06 Fri 0.52 0.57 0.52 0.56 ### ### ###
2009-Feb-05 Thu 0.48 0.52 ### 0.51 1,646,251 428,025 ### ### ###
2009-Feb-04 Wed 0.48 0.49 ### 0.48 ### ### 0.0
2009-Feb-03 Tue 0.47 0.51 0.47 0.485 ### ### 0.0
2009-Feb-02 Mon ### 0.47 ### 0.46 5,008,845 1,177,078 ### ### 0.0
2009-Jan-30 Fri 0.425 ### 0.42 0.425 991,078 208,126 66.9 66.9 ###
2009-Jan-29 Thu 0.425 0.44 0.4 0.42 1,719,681 ### 31.5 31.5 ###
2009-Jan-28 Wed 0.4 0.45 ### 0.42 ### ### ###
2009-Jan-27 Tue 0.4 0.4 ### 0.4 978,147 195,629 75.1 75.1 0.0
2009-Jan-23 Fri 0.4 0.4 ### ### 41.4 41.4 0.0
2009-Jan-22 Thu ### 0.4 ### 0.4 808,557 ### 82.3 82.3 0.0
2009-Jan-21 Wed 0.41 0.41 ### 0.385 8.0 8.0 0.0
2009-Jan-20 Tue 0.4 0.4 ### ### ### ### 0.0
2009-Jan-19 Mon 0.45 0.45 ### 0.4 3.4 3.4 0.0
2009-Jan-16 Fri 0.46 ### 0.42 0.425 6.6 6.6 ###
2009-Jan-15 Thu 0.48 0.48 0.455 0.455 13.1 13.1 0.0
2009-Jan-14 Wed 0.5 0.5 0.48 0.485 280,740 ### ### ### 0.0
2009-Jan-13 Tue 0.5 0.5 0.49 0.5 108,120 ### ### ### 0.0
2009-Jan-12 Mon 0.56 0.56 ### 0.54 7,349,652 ### 15.8 15.8 0.0
2009-Jan-09 Fri 0.47 0.57 0.47 0.56 98.4 98.4 ###
2009-Jan-08 Thu 0.45 0.47 0.445 0.455 ### ### 0.0
2009-Jan-07 Wed 0.44 0.44 0.42 0.42 422,477 ### 9.3 9.3 ###
2009-Jan-06 Tue 0.45 0.48 0.4 0.425 916,884 403,428 ### ### ###
2009-Jan-05 Mon 0.48 ### 0.425 0.425 3.3 3.3 ###
2009-Jan-02 Fri 0.48 0.48 0.48 0.48 0 0.0
2008-Dec-31 Wed 0.48 0.48 0.48 0.48 0 0.0
2008-Dec-30 Tue 0.48 0.48 0.48 0.48 0 0.0
2008-Dec-29 Mon 0.48 0.48 0.48 0.48 0 0.0
2008-Dec-24 Wed 0.48 0.48 0.48 0.48 0 0.0
2008-Dec-23 Tue 0.48 0.48 0.48 0.48 0 0.0
2008-Dec-22 Mon 0.48 0.48 0.48 0.48 0 0.0
2008-Dec-19 Fri 0.48 0.48 0.48 0.48 0 0.0
2008-Dec-18 Thu 0.48 0.48 0.48 0.48 0 0.0
2008-Dec-17 Wed 0.48 0.48 0.48 0.48 0 0.0
2008-Dec-16 Tue 0.48 0.48 0.48 0.48 0 0.0
2008-Dec-15 Mon 0.48 0.48 0.48 0.48 0 0.0
2008-Dec-12 Fri 0.48 0.48 0.48 0.48 0 0.0
2008-Dec-11 Thu 0.48 0.48 0.48 0.48 0 0.0
2008-Dec-10 Wed 0.48 0.48 0.48 0.48 0 0.0
2008-Dec-09 Tue 0.48 0.48 0.48 0.48 0 0.0
2008-Dec-08 Mon 0.48 0.48 0.48 0.48 0 0.0
2008-Dec-05 Fri 0.48 0.48 0.48 0.48 0 0.0
2008-Dec-04 Thu 0.48 0.48 0.48 0.48 0 0.0
2008-Dec-03 Wed 0.48 0.48 0.48 0.48 0 0.0
2008-Dec-02 Tue 0.48 0.48 0.48 0.48 0 0.0
2008-Dec-01 Mon 0.48 0.48 0.48 0.48 0 0.0
2008-Nov-28 Fri 0.48 0.48 0.48 0.48 0 0.0
2008-Nov-27 Thu 0.48 0.48 0.48 0.48 0 0.0
2008-Nov-26 Wed 0.48 0.48 0.48 0.48 0 0.0
2008-Nov-25 Tue 0.48 0.48 0.48 0.48 0 0.0
2008-Nov-24 Mon 0.48 0.48 0.48 0.48 0 0.0
2008-Nov-21 Fri 0.48 0.48 0.48 0.48 0 0.0
2008-Nov-20 Thu 0.48 0.48 0.48 0.48 0 0.0
2008-Nov-19 Wed 0.48 0.48 0.48 0.48 0 0.0
2008-Nov-18 Tue 0.48 0.48 0.48 0.48 0 0.0
2008-Nov-17 Mon 0.48 0.48 0.48 0.48 0 0.0
2008-Nov-14 Fri 0.48 0.48 0.48 0.48 0 0.0
2008-Nov-13 Thu 0.48 0.48 0.48 0.48 0 0.0
2008-Nov-12 Wed 0.48 0.48 0.48 0.48 0 0.0
2008-Nov-11 Tue 0.48 0.48 0.48 0.48 0 0.0
2008-Nov-10 Mon 0.48 0.48 0.48 0.48 0 0.0
2008-Nov-07 Fri 0.48 0.48 0.48 0.48 0 0.0
2008-Nov-06 Thu 0.48 0.48 0.48 0.48 0 0.0
2008-Nov-05 Wed 0.48 0.48 0.48 0.48 0 0.0
2008-Nov-04 Tue 0.48 0.48 0.48 0.48 0 0.0
2008-Nov-03 Mon 0.48 0.48 0.48 0.48 0 0.0
2008-Oct-31 Fri 0.48 0.48 0.48 0.48 0 0.0
2008-Oct-30 Thu 0.48 0.48 0.48 0.48 0 0.0
2008-Oct-29 Wed 0.48 0.48 0.48 0.48 0 0.0
2008-Oct-28 Tue 0.48 0.48 0.48 0.48 0 0.0
2008-Oct-27 Mon 0.48 0.48 0.48 0.48 0 0.0
2008-Oct-24 Fri 0.48 0.48 0.48 0.48 0 0.0
2008-Oct-23 Thu 0.48 0.48 0.48 0.48 0 0.0
2008-Oct-22 Wed 0.48 0.48 0.48 0.48 0 0.0
2008-Oct-21 Tue 0.48 0.48 0.48 0.48 0 0.0
2008-Oct-20 Mon 0.48 0.48 0.48 0.48 0 0.0
2008-Oct-17 Fri 0.545 0.545 0.46 0.48 575,225 289,050 ### ### 0.0
2008-Oct-16 Thu ### ### 0.53 0.54 5.1 5.1 0.0
2008-Oct-15 Wed ### ### 0.645 0.645 261,579 84,359 22.4 22.4 ###
2008-Oct-14 Tue ### ### ### 0.655 ### ### ###
2008-Oct-13 Mon 0.75 0.75 ### ### 202,588 75,970 ### ### 0.0
2008-Oct-10 Fri ### ### 0.55 0.74 ### ### 0.1
2008-Oct-09 Thu 1.045 1.045 1.045 1.045 0 0.1
2008-Oct-08 Wed 1.045 1.045 1.045 1.045 0 0.1
2008-Oct-07 Tue 1.045 1.045 1.045 1.045 0 0.1
2008-Oct-06 Mon 1.045 1.045 1.045 1.045 0 0.1
2008-Oct-03 Fri 1.045 1.045 1.045 1.045 0 0.1
2008-Oct-02 Thu ### ### 1.045 1.045 0.8 0.8 0.1
2008-Oct-01 Wed ### ### 1.155 ### 225,874 130,442 73.5 73.5 0.0
2008-Sep-30 Tue ### ### 1.26 1.29 99,548 ### 16.5 16.5 0.1
2008-Sep-29 Mon ### ### 1.25 1.29 125,286 ### ### ### 0.1
2008-Sep-26 Fri 1.4 1.4 ### ### 192,772 134,940 13.8 13.8 0.0
2008-Sep-25 Thu 1.425 1.5 ### ### ### ### 0.0
2008-Sep-24 Wed 1.49 ### ### 1.42 ### ### ###
2008-Sep-23 Tue 1.56 ### 1.445 ### ### ### 0.0
2008-Sep-22 Mon 1.52 ### 1.5 1.52 ### ### 0.1
2008-Sep-19 Fri 1.345 1.445 ### ### ### ### 0.0
2008-Sep-18 Thu ### 1.525 ### ### ### ### 0.0
2008-Sep-17 Wed 1.28 1.345 1.26 ### 252,958 329,477 87.2 87.2 0.0
2008-Sep-16 Tue 1.26 1.285 1.225 1.28 ### ### ###
2008-Sep-15 Mon 1.22 1.27 1.21 1.25 90.3 90.3 ###
2008-Sep-12 Fri 1.155 ### 1.125 ### 413,177 ### ### ### 0.0
2008-Sep-11 Thu 1.225 1.27 ### ### 271,548 ### 15.9 15.9 0.0
2008-Sep-10 Wed 1.26 1.29 1.2 1.225 ### ### 0.1
2008-Sep-09 Tue ### ### 1.26 ### 147,557 ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### 86.6 86.6 0.0
2008-Sep-05 Fri ### ### ### ### ### ### 0.0
2008-Sep-04 Thu 1.47 1.47 ### ### 138,920 ### ### ### 0.0
2008-Sep-03 Wed 1.485 1.485 1.375 1.45 85,343 122,040 23.9 23.9 ###
2008-Sep-02 Tue 1.5 1.5 1.455 1.48 21.0 21.0 0.1
2008-Sep-01 Mon 1.59 1.59 1.49 1.52 31,685 ### ### ### 0.1
2008-Aug-29 Fri 1.57 ### 1.55 ### 75.2 75.2 0.0
2008-Aug-28 Thu 1.41 1.555 1.41 1.55 307,576 455,981 96.7 96.7 ###
2008-Aug-27 Wed ### 1.43 ### 1.385 ### ### 0.1
2008-Aug-26 Tue ### 1.425 ### ### ### ### 0.0
2008-Aug-25 Mon ### 1.42 ### 1.355 ### ### ###
2008-Aug-22 Fri 1.285 1.46 1.285 1.425 96.2 96.2 ###
2008-Aug-21 Thu 1.29 ### 1.26 1.26 74,054 46,654 22.2 22.2 ###
2008-Aug-20 Wed 1.28 ### 1.26 1.285 ### ### ###
2008-Aug-19 Tue 1.29 1.29 ### 1.22 10.6 10.6 0.1
2008-Aug-18 Mon ### ### 1.255 ### 84.9 84.9 0.0
2008-Aug-15 Fri 1.325 ### 1.25 ### 118,558 ### ### ### 0.0
2008-Aug-14 Thu 1.25 ### 1.25 ### 331,641 207,275 92.7 92.7 0.0
2008-Aug-13 Wed ### ### 1.2 ### ### ### 0.0
2008-Aug-12 Tue ### ### ### ### 113,247 0 ### ### 0.0
2008-Aug-11 Mon ### 1.44 ### 1.43 85,088 ### ### ### 0.1
2008-Aug-08 Fri ### 1.46 ### 1.46 111,972 ### 94.7 94.7 0.1
2008-Aug-07 Thu 1.41 1.41 ### ### 15.3 15.3 0.0
2008-Aug-06 Wed ### 1.44 1.355 1.385 179,772 ### ### ### 0.1
2008-Aug-05 Tue 1.425 1.45 ### ### 30.6 30.6 0.0
2008-Aug-04 Mon ### 1.56 ### ### ### ### 0.0
2008-Aug-01 Fri 1.4 1.43 ### ### 179,047 ### ### ### 0.0
2008-Jul-31 Thu ### 1.45 1.375 1.43 ### ### 0.1
2008-Jul-30 Wed 1.44 1.47 ### ### ### ### 0.0
2008-Jul-29 Tue 1.46 1.485 ### 1.48 259,423 192,621 ### ### 0.1
2008-Jul-28 Mon 1.57 1.59 1.455 1.455 201,646 ### 5.6 5.6 ###
2008-Jul-25 Fri 1.55 ### 1.525 ### 78,178 ### 88.8 88.8 0.0
2008-Jul-24 Thu ### 1.625 1.56 ### 222,924 ### ### ### 0.0
2008-Jul-23 Wed 1.58 ### 1.58 ### 70.4 70.4 0.0
2008-Jul-22 Tue 1.58 ### 1.56 1.58 299,022 ### ### ### 0.1
2008-Jul-21 Mon ### ### 1.48 1.5 ### ### 0.1
2008-Jul-18 Fri ### ### ### ### 15.6 15.6 0.0
2008-Jul-17 Thu 1.7 ### ### 1.675 ### ### ###
2008-Jul-16 Wed 1.78 ### ### 1.745 193,926 0 23.3 23.3 0.1
2008-Jul-15 Tue 1.75 1.86 1.75 1.83 381,240 ### 94.6 94.6 ###
2008-Jul-14 Mon ### 1.7 ### 1.7 189,683 ### ### ### ###
2008-Jul-11 Fri 1.57 1.58 1.54 1.57 387,685 604,788 65.3 65.3 0.1
2008-Jul-10 Thu 1.645 1.645 1.53 1.55 8.5 8.5 ###
2008-Jul-09 Wed 1.75 1.75 ### 1.7 21.3 21.3 ###
2008-Jul-08 Tue ### ### 1.72 1.8 238,320 204,955 ### ### 0.1
2008-Jul-07 Mon 1.88 1.945 1.86 ### 50,876 ### ### ### 0.0
2008-Jul-04 Fri 1.945 ### 1.87 1.955 ### ### ###
2008-Jul-03 Thu ### 2 1.945 ### ### ### 0.0
2008-Jul-02 Wed 1.985 ### ### 2 ### ### 0.1
2008-Jul-01 Tue 1.955 ### 1.89 1.925 29.3 29.3 0.1
2008-Jun-30 Mon ### ### 1.88 1.925 ### ### 0.1
2008-Jun-27 Fri 1.86 ### 1.86 ### 267,577 248,846 71.3 71.3 0.0
2008-Jun-26 Thu 1.86 1.945 1.85 1.85 30.5 30.5 0.1
2008-Jun-25 Wed 1.88 1.955 1.86 1.88 202,425 386,125 70.9 70.9 0.1
2008-Jun-24 Tue ### ### 1.85 1.885 151,086 139,754 17.8 17.8 0.1
2008-Jun-23 Mon ### ### 1.975 2 199,028 196,540 ### ### 0.1
2008-Jun-20 Fri ### 2 ### ### 71,022 71,022 34.5 34.5 0.0
2008-Jun-19 Thu ### 2 ### ### ### ### 0.0
2008-Jun-18 Wed ### ### 1.975 1.975 24.6 24.6 ###
2008-Jun-17 Tue ### ### ### ### 73.8 73.8 0.0
2008-Jun-16 Mon ### ### ### ### 198,788 0 ### ### 0.0
2008-Jun-13 Fri ### ### 2 2 175,986 175,986 ### ### 0.1
2008-Jun-12 Thu ### ### ### ### ### ### 0.0
2008-Jun-11 Wed 2.22 2.22 ### ### 258,280 ### 10.2 10.2 0.0
2008-Jun-10 Tue 2.22 2.27 2.2 2.26 84.9 84.9 ###
2008-Jun-06 Fri 2.21 2.23 ### 2.2 131,946 ### 36.0 36.0 0.2
2008-Jun-05 Thu 2.28 2.28 ### ### 63,457 72,340 10.6 10.6 0.0
2008-Jun-04 Wed ### 2.25 ### 2.2 554,543 ### ### ### 0.2
2008-Jun-03 Tue ### 2.23 ### 2.2 161,784 180,389 86.4 86.4 0.2
2008-Jun-02 Mon 2.47 2.5 2.21 2.25 ### ### ###
2008-May-30 Fri ### 2.55 ### 2.55 99.0 99.0 0.2
2008-May-29 Thu ### ### ### ### 36,181 0 81.5 81.5 0.0
2008-May-28 Wed ### ### ### ### 142,046 0 38.6 38.6 0.0
2008-May-27 Tue ### 2.2 ### ### ### ### 0.0
2008-May-26 Mon ### ### ### ### 28.6 28.6 0.0
2008-May-23 Fri ### 2.21 ### ### 131,356 145,148 79.2 79.2 0.0
2008-May-22 Thu ### 2.21 ### ### 22.4 22.4 0.0
2008-May-21 Wed ### ### 2 ### 88.6 88.6 0.0
2008-May-20 Tue ### ### 1.985 ### ### ### 0.0
2008-May-19 Mon ### ### 1.985 2 108,441 107,627 69.4 69.4 0.1
2008-May-16 Fri ### ### ### ### 143,426 0 ### ### 0.0
2008-May-15 Thu 1.875 ### 1.86 ### ### ### 0.0
2008-May-14 Wed 1.89 ### 1.85 1.88 ### ### 0.1
2008-May-13 Tue ### ### 1.875 1.925 34,449 ### 81.4 81.4 0.1
2008-May-12 Mon 2 2 1.89 ### ### ### 0.0
2008-May-09 Fri ### ### ### 1.955 85,029 0 ### ### ###
2008-May-08 Thu ### ### ### ### 67,524 0 ### ### 0.0
2008-May-07 Wed ### ### ### ### 8.9 8.9 0.0
2008-May-06 Tue 1.955 ### 1.955 ### 77,780 76,029 88.6 88.6 0.0
2008-May-05 Mon ### ### ### ### 31.3 31.3 0.0
2008-May-02 Fri ### 1.975 ### 1.975 ### ### ###
2008-May-01 Thu ### 1.975 ### 1.975 ### ### ###
2008-Apr-30 Wed 1.89 1.945 1.875 ### 66.8 66.8 0.0
2008-Apr-29 Tue 1.87 ### 1.87 ### 71,546 ### 87.0 87.0 0.0
2008-Apr-28 Mon ### ### ### ### 106,021 0 ### ### 0.0
2008-Apr-24 Thu ### ### ### 2 80.6 80.6 0.1
2008-Apr-23 Wed ### ### ### ### 93,954 0 ### ### 0.0
2008-Apr-22 Tue ### ### ### ### 9.8 9.8 0.0
2008-Apr-21 Mon 2.2 2.2 ### ### ### ### 0.0
2008-Apr-18 Fri 2.2 2.25 ### ### 238,589 ### 25.6 25.6 0.0
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### ### ### ### 27.8 27.8 0.0
2008-Apr-15 Tue ### 2.25 ### 2.25 143,028 ### 95.3 95.3 ###
2008-Apr-14 Mon ### ### ### ### 79.4 79.4 0.0
2008-Apr-11 Fri ### 2.26 ### 2.25 23,656 ### 93.2 93.2 ###
2008-Apr-10 Thu 2.29 2.29 ### 2.24 195,684 224,058 ### ### ###
2008-Apr-09 Wed 2.23 ### ### ### 26.7 26.7 0.0
2008-Apr-08 Tue 2.26 2.26 ### 2.24 166,972 188,678 33.5 33.5 ###
2008-Apr-07 Mon 2.24 ### 2.21 2.25 252,451 278,958 69.5 69.5 ###
2008-Apr-04 Fri ### ### ### 2.21 357,347 0 ### ### 0.2
2008-Apr-03 Thu ### 2.22 ### ### 187,988 ### 80.4 80.4 0.0
2008-Apr-02 Wed ### ### ### ### 33,178 0 35.2 35.2 0.0
2008-Apr-01 Tue ### 2.2 ### ### 88.4 88.4 0.0
2008-Mar-31 Mon 2.2 2.2 ### ### 430,641 ### ### ### 0.0
2008-Mar-28 Fri 2.2 2.21 ### 2.2 ### ### 0.2
2008-Mar-27 Thu ### ### ### ### 121,443 0 85.0 85.0 0.0
2008-Mar-26 Wed ### ### ### ### ### ### 0.0
2008-Mar-25 Tue ### ### ### ### 10,623,941 0 74.2 74.2 0.0
2008-Mar-20 Thu 2 ### 1.85 1.88 823,920 762,126 ### ### 0.1
2008-Mar-19 Wed 2.25 ### ### 2.23 337,256 0 ### ### ###
2008-Mar-18 Tue 2.2 2.29 ### 2.28 ### ### 0.2
2008-Mar-17 Mon ### 2.25 ### 2.25 589,045 662,675 88.1 88.1 ###
2008-Mar-14 Fri ### 2.26 ### 2.26 237,671 ### 95.5 95.5 ###
2008-Mar-13 Thu ### ### ### ### 180,757 0 77.5 77.5 0.0
2008-Mar-12 Wed ### ### ### ### 107,084 0 35.3 35.3 0.0
2008-Mar-11 Tue ### ### ### ### 78.4 78.4 0.0
2008-Mar-10 Mon 2.2 2.2 ### ### 32.9 32.9 0.0
2008-Mar-07 Fri ### ### 2.21 2.24 23.9 23.9 ###
2008-Mar-06 Thu ### 2.41 ### ### 222,674 268,322 80.5 80.5 0.0
2008-Mar-05 Wed 2.44 2.46 2.23 2.27 258,987 607,324 7.8 7.8 0.2
2008-Mar-04 Tue 2.43 2.49 2.43 2.49 278,226 ### 87.4 87.4 0.2
2008-Mar-03 Mon 2.41 2.47 ### 2.44 94,923 117,229 ### ### 0.2
2008-Feb-29 Fri 2.46 2.46 2.4 2.45 33.6 33.6 0.2
2008-Feb-28 Thu 2.4 2.48 ### 2.45 ### ### 0.2
2008-Feb-27 Wed ### 2.4 ### ### 26.5 26.5 0.0
2008-Feb-26 Tue 2.46 2.5 ### ### ### ### 0.0
2008-Feb-25 Mon 2.47 2.48 ### 2.47 329,653 ### ### ### ###
2008-Feb-22 Fri 2.43 2.48 2.43 2.47 339,880 ### ### ### ###
2008-Feb-21 Thu ### 2.44 ### ### 80.4 80.4 0.0
2008-Feb-20 Wed 2.29 ### 2.24 ### 85.2 85.2 0.0
2008-Feb-19 Tue 2.29 2.29 ### 2.2 10.8 10.8 0.2
2008-Feb-18 Mon 2.26 ### ### 2.27 93,946 0 ### ### 0.2
2008-Feb-15 Fri ### ### ### 2.27 60,651 0 ### ### 0.2
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed 2.22 2.22 ### ### 87,885 97,552 32.5 32.5 0.0
2008-Feb-12 Tue ### ### ### 2.24 28,771 0 ### ### ###
2008-Feb-11 Mon 2.25 ### ### ### ### ### 0.0
2008-Feb-08 Fri 2.24 2.24 ### ### 56,428 ### 11.1 11.1 0.0
2008-Feb-07 Thu ### 2.27 ### 2.21 93.9 93.9 0.2
2008-Feb-06 Wed ### ### ### ### 17.6 17.6 0.0
2008-Feb-05 Tue ### ### ### ### 849,459 0 ### ### 0.0
2008-Feb-04 Mon 2.44 2.44 ### ### ### ### 0.0
2008-Feb-01 Fri ### 2.45 ### 2.45 978,644 ### ### ### 0.2
2008-Jan-31 Thu ### 2.2 ### ### 28.8 28.8 0.0
2008-Jan-30 Wed ### 2.2 ### ### 564,456 ### ### ### 0.0
2008-Jan-29 Tue ### 2.2 ### ### ### ### 0.0
2008-Jan-25 Fri ### ### 2 ### 12.9 12.9 0.0
2008-Jan-24 Thu ### ### ### 2 ### ### 0.1
2008-Jan-23 Wed ### 2 ### ### 279,155 279,155 ### ### 0.0
2008-Jan-22 Tue ### ### 1.8 1.86 514,277 462,849 ### ### 0.1
2008-Jan-21 Mon ### ### 1.985 ### 1,237,284 ### 36.6 36.6 0.0
2008-Jan-18 Fri ### ### ### ### 915,781 0 ### ### 0.0
2008-Jan-17 Thu ### ### ### ### 889,941 0 ### ### 0.0
2008-Jan-16 Wed 2 ### 1.975 2 ### ### 0.1
2008-Jan-15 Tue ### ### ### ### 89.2 89.2 0.0
2008-Jan-14 Mon ### ### ### ### 308,688 0 ### ### 0.0
2008-Jan-11 Fri ### 2.2 ### ### ### ### 0.0
2008-Jan-10 Thu 1.975 ### 1.975 ### ### ### 0.0
2008-Jan-09 Wed ### 1.975 1.88 1.975 630,529 1,215,344 ### ### ###
2008-Jan-08 Tue ### 1.955 ### 1.86 241,340 ### ### ### 0.1
2008-Jan-07 Mon 1.845 ### ### 1.955 662,353 0 ### ### ###
2008-Jan-04 Fri 1.85 1.88 1.84 1.875 177,176 329,547 ### ### ###
2008-Jan-03 Thu 1.78 1.88 1.78 1.82 ### ### ###
2008-Jan-02 Wed 1.755 1.755 1.685 ### ### ### 0.0
2007-Dec-31 Mon 1.73 1.79 1.73 1.755 ### ### 0.1
2007-Dec-28 Fri 1.72 1.74 1.655 1.72 ### ### 0.1
2007-Dec-27 Thu ### 1.745 ### ### 140,779 122,829 14.8 14.8 0.0
2007-Dec-24 Mon ### ### ### ### 33,676 0 15.8 15.8 0.0
2007-Dec-21 Fri ### ### ### ### ### ### 0.0
2007-Dec-20 Thu ### 1.625 ### ### 79.8 79.8 0.0
2007-Dec-19 Wed 1.59 ### 1.575 ### ### ### 0.0
2007-Dec-18 Tue 1.55 1.59 1.55 1.55 ### ### ###
2007-Dec-17 Mon ### 1.645 1.51 1.56 362,543 ### ### ### ###
2007-Dec-14 Fri ### ### ### ### 135,620 0 86.3 86.3 0.0
2007-Dec-13 Thu ### 1.77 ### 1.675 259,875 229,989 10.8 10.8 ###
2007-Dec-12 Wed 1.755 1.8 1.75 1.75 ### ### 0.1
2007-Dec-11 Tue ### 1.855 1.75 1.8 74,873 134,958 ### ### 0.1
2007-Dec-10 Mon 1.86 ### ### 1.855 38.7 38.7 0.1
2007-Dec-07 Fri 1.78 1.87 1.78 1.845 1,254,776 ### 88.5 88.5 ###
2007-Dec-06 Thu 1.745 1.78 ### 1.745 126,840 112,887 ### ### 0.1
2007-Dec-05 Wed 1.7 1.78 1.7 1.78 263,883 459,156 ### ### 0.1
2007-Dec-04 Tue 1.7 1.745 ### 1.7 68.0 68.0 ###
2007-Dec-03 Mon 1.76 1.76 1.7 1.7 ### ### ###
2007-Nov-30 Fri ### ### 1.76 1.76 253,679 ### 11.9 11.9 0.1
2007-Nov-29 Thu 1.8 1.82 1.8 1.81 ### ### ###
2007-Nov-28 Wed 1.82 1.82 1.8 1.82 ### ### ###
2007-Nov-27 Tue 1.825 1.825 1.785 1.8 163,574 295,251 ### ### 0.1
2007-Nov-26 Mon 1.76 1.83 1.76 1.82 347,228 623,274 ### ### ###
2007-Nov-23 Fri 1.75 1.78 1.75 ### 75.0 75.0 0.0
2007-Nov-22 Thu 1.725 1.79 1.725 1.745 ### ### 0.1
2007-Nov-21 Wed 1.76 1.82 1.755 1.8 87.5 87.5 0.1
2007-Nov-20 Tue 1.77 1.77 1.71 1.73 111,349 193,747 17.2 17.2 ###
2007-Nov-19 Mon 1.8 1.83 1.8 1.81 ### ### ###
2007-Nov-16 Fri ### ### 1.77 ### 72.3 72.3 0.0
2007-Nov-15 Thu 1.82 1.88 1.82 1.86 223,624 ### ### ### 0.1
2007-Nov-14 Wed 1.89 ### 1.78 1.8 6.6 6.6 0.1
2007-Nov-13 Tue ### 2 ### ### ### ### 0.0
2007-Nov-12 Mon ### ### ### ### ### ### 0.0
2007-Nov-09 Fri ### ### ### ### 69.8 69.8 0.0
2007-Nov-08 Thu ### ### ### ### 75.6 75.6 0.0
2007-Nov-07 Wed ### ### ### ### 1,313,925 0 95.1 95.1 0.0
2007-Nov-06 Tue ### ### 1.87 ### 239,822 ### 64.9 64.9 0.0
2007-Nov-05 Mon ### ### 1.82 1.885 27.5 27.5 0.1
2007-Nov-02 Fri 1.86 ### 1.75 1.845 24.5 24.5 ###
2007-Nov-01 Thu ### 1.955 ### ### ### ### 0.0
2007-Oct-31 Wed 1.86 2 1.82 ### 875,744 1,672,671 81.6 81.6 0.0
2007-Oct-30 Tue 1.89 1.89 ### ### ### ### 0.0
2007-Oct-29 Mon ### ### ### 1.89 747,474 0 ### ### ###
2007-Oct-26 Fri 1.74 1.74 ### ### 4.2 4.2 0.0
2007-Oct-25 Thu 1.73 1.74 1.71 ### 33.3 33.3 0.0
2007-Oct-24 Wed 1.75 ### ### ### 77.2 77.2 0.0
2007-Oct-23 Tue 1.745 ### 1.655 1.71 14.3 14.3 0.1
2007-Oct-22 Mon 1.755 1.82 ### 1.73 295,057 ### 27.0 27.0 ###
2007-Oct-19 Fri 1.87 1.87 1.83 1.83 17.6 17.6 ###
2007-Oct-18 Thu 1.87 1.885 ### 1.885 510,742 481,374 71.8 71.8 0.1
2007-Oct-17 Wed 1.86 1.88 1.82 1.87 75.0 75.0 ###
2007-Oct-16 Tue 1.875 1.89 ### 1.88 ### ### 0.1
2007-Oct-15 Mon 1.86 ### ### 1.87 ### ### ###
2007-Oct-12 Fri ### ### 1.87 1.87 ### ### ###
2007-Oct-11 Thu 1.88 ### 1.88 ### 370,282 ### 71.5 71.5 0.0
2007-Oct-10 Wed ### ### 1.88 ### 236,341 ### ### ### 0.0
2007-Oct-09 Tue ### ### 1.87 1.87 9.2 9.2 ###
2007-Oct-08 Mon ### ### 1.86 ### 292,851 272,351 31.9 31.9 0.0
2007-Oct-05 Fri 1.86 ### 1.825 ### ### ### 0.0
2007-Oct-04 Thu 1.88 1.88 1.7 1.86 31.4 31.4 0.1
2007-Oct-03 Wed ### 2 1.825 ### ### ### 0.0
2007-Oct-02 Tue 2 2 ### ### 431,152 431,152 ### ### 0.0
2007-Oct-01 Mon 2 2 ### 2 241,874 241,874 ### ### 0.1
2007-Sep-28 Fri 2 2 ### ### 1,242,573 1,242,573 ### ### 0.0
2007-Sep-27 Thu 2 2 ### 1.985 421,471 421,471 ### ### ###
2007-Sep-26 Wed 2 ### 1.975 ### ### ### 0.0
2007-Sep-25 Tue ### ### ### 2 915,145 0 89.5 89.5 0.1
2007-Sep-24 Mon 1.77 1.875 1.76 1.82 ### ### ###
2007-Sep-21 Fri ### 1.79 ### 1.74 552,759 ### ### ### 0.1
2007-Sep-20 Thu ### ### 1.59 ### ### ### 0.0
2007-Sep-19 Wed 1.5 ### 1.49 ### 532,041 396,370 ### ### 0.0
2007-Sep-18 Tue 1.48 1.5 ### 1.475 737,481 ### ### ### 0.1
2007-Sep-17 Mon 1.5 1.5 1.45 1.48 ### ### 0.1
2007-Sep-14 Fri 1.5 1.5 1.45 1.48 ### ### 0.1
2007-Sep-13 Thu 1.45 1.5 1.45 1.45 99,285 146,445 72.5 72.5 ###
2007-Sep-12 Wed 1.49 1.51 1.47 1.5 ### ### 0.1
2007-Sep-11 Tue ### ### 1.425 1.48 26.0 26.0 0.1
2007-Sep-10 Mon 1.49 ### 1.445 1.485 32.2 32.2 ###
2007-Sep-07 Fri 1.43 1.485 1.43 1.485 471,626 ### 88.6 88.6 ###
2007-Sep-06 Thu 1.41 1.41 ### 1.41 ### ### ###
2007-Sep-05 Wed 1.41 ### ### 1.43 209,948 0 82.0 82.0 0.1
2007-Sep-04 Tue ### ### ### 1.4 8.5 8.5 ###
2007-Sep-03 Mon 1.42 1.47 1.42 1.47 196,280 283,624 88.6 88.6 ###
2007-Aug-31 Fri ### 1.42 ### 1.42 337,647 239,729 93.9 93.9 ###
2007-Aug-30 Thu 1.325 ### ### ### 126,342 0 ### ### 0.0
2007-Aug-29 Wed ### ### ### ### 61.8 61.8 0.0
2007-Aug-28 Tue ### ### ### ### 322,547 0 3.9 3.9 0.0
2007-Aug-27 Mon ### 1.4 ### 1.375 55,648 38,953 ### ### 0.1
2007-Aug-24 Fri 1.425 ### 1.355 ### ### ### 0.0
2007-Aug-23 Thu 1.4 1.44 ### 1.425 161,884 116,556 73.0 73.0 ###
2007-Aug-22 Wed 1.43 1.43 ### 1.4 ### ### ###
2007-Aug-21 Tue 1.4 1.44 ### 1.43 ### ### 0.1
2007-Aug-20 Mon ### 1.41 ### 1.4 ### ### ###
2007-Aug-17 Fri ### ### 1.29 ### 600,356 387,229 86.9 86.9 0.0
2007-Aug-16 Thu ### 1.345 1.26 ### 78.7 78.7 0.0
2007-Aug-15 Wed 1.49 1.49 1.25 ### ### ### 0.0
2007-Aug-14 Tue ### ### 1.46 1.49 ### ### ###
2007-Aug-13 Mon 1.5 1.54 1.46 ### 513,656 770,484 ### ### 0.0
2007-Aug-10 Fri 1.5 1.55 1.48 1.53 588,727 891,921 ### ### ###
2007-Aug-09 Thu 1.53 1.58 1.51 1.58 156,357 241,571 ### ### 0.1
2007-Aug-08 Wed 1.5 1.53 1.5 1.53 159,624 ### ### ### ###
2007-Aug-07 Tue ### 1.52 1.45 ### 77.0 77.0 0.0
2007-Aug-06 Mon 1.46 1.5 1.46 1.5 196,321 290,555 ### ### 0.1
2007-Aug-03 Fri 1.46 ### 1.425 ### 363,524 ### ### ### 0.0
2007-Aug-02 Thu 1.42 1.47 1.42 1.455 169,881 245,478 ### ### ###
2007-Aug-01 Wed 1.42 1.46 1.4 1.4 ### ### ###
2007-Jul-31 Tue 1.5 1.5 ### 1.445 446,955 ### 10.5 10.5 ###
2007-Jul-30 Mon 1.48 1.51 1.48 1.51 500,529 ### ### ### 0.1
2007-Jul-27 Fri 1.5 1.5 1.46 1.48 855,474 ### 29.6 29.6 0.1
2007-Jul-26 Thu 1.52 1.56 1.5 1.54 1,173,041 1,794,752 ### ### ###
2007-Jul-25 Wed ### 1.545 ### 1.54 442,322 ### 68.5 68.5 ###
2007-Jul-24 Tue 1.55 1.57 1.53 1.56 282,984 438,625 ### ### ###
2007-Jul-23 Mon 1.54 1.55 1.5 1.55 239,725 365,580 72.5 72.5 ###
2007-Jul-20 Fri 1.55 1.55 1.52 1.525 147,757 ### ### ### 0.1
2007-Jul-19 Thu 1.59 ### 1.525 1.55 287,859 ### ### ### ###
2007-Jul-18 Wed 1.53 1.59 1.53 1.575 ### ### 0.1
2007-Jul-17 Tue 1.55 1.56 1.52 1.53 186,686 ### ### ### ###
2007-Jul-16 Mon ### ### 1.51 1.56 ### ### ###
2007-Jul-13 Fri 1.645 ### ### ### 1,404,427 0 ### ### 0.0
2007-Jul-12 Thu 1.55 ### 1.545 ### 725,458 ### 90.5 90.5 0.0
2007-Jul-11 Wed 1.525 1.545 1.525 1.54 295,350 ### 75.6 75.6 ###
2007-Jul-10 Tue 1.52 1.54 1.51 1.52 707,480 ### 71.2 71.2 0.1
2007-Jul-09 Mon 1.5 1.52 1.49 1.52 80.5 80.5 0.1
2007-Jul-06 Fri 1.51 ### ### 1.5 31.1 31.1 0.1
2007-Jul-05 Thu 1.54 1.54 1.51 1.51 ### ### 0.1
2007-Jul-04 Wed 1.51 1.55 1.45 1.52 6,899,170 10,348,755 ### ### 0.1
2007-Jul-03 Tue 1.54 1.55 1.5 1.5 1,624,629 2,477,559 19.2 19.2 0.1
2007-Jul-02 Mon 1.47 1.52 1.45 1.51 84.4 84.4 0.1
2007-Jun-29 Fri 1.45 1.48 1.42 1.45 59.7 59.7 ###
2007-Jun-28 Thu 1.41 1.455 1.385 1.45 558,075 ### 83.1 83.1 ###
2007-Jun-27 Wed 1.4 ### ### ### 918,782 0 ### ### 0.0
2007-Jun-26 Tue ### 1.42 ### 1.42 79.0 79.0 ###
2007-Jun-25 Mon ### 1.41 ### 1.41 526,477 ### 78.2 78.2 ###
2007-Jun-22 Fri ### 1.41 ### 1.41 637,780 ### 85.5 85.5 ###
2007-Jun-21 Thu 1.355 ### 1.355 ### 281,729 190,871 ### ### 0.0
2007-Jun-20 Wed ### ### 1.355 ### 1,006,824 682,123 ### ### 0.0
2007-Jun-19 Tue ### 1.355 ### 1.355 414,185 ### ### ### ###
2007-Jun-18 Mon ### ### 1.275 ### ### ### 0.0
2007-Jun-15 Fri ### ### ### ### 68.5 68.5 0.0
2007-Jun-14 Thu ### 1.345 ### ### 323,289 ### 21.4 21.4 0.0
2007-Jun-13 Wed ### ### 1.325 ### 29.5 29.5 0.0
2007-Jun-12 Tue ### ### ### ### 23.4 23.4 0.0
2007-Jun-08 Fri ### 1.385 ### ### 66.0 66.0 0.0
2007-Jun-07 Thu ### 1.375 ### ### 262,473 180,450 ### ### 0.0
2007-Jun-06 Wed 1.41 ### 1.375 1.375 16.9 16.9 0.1
2007-Jun-05 Tue 1.4 1.4 ### ### 37.3 37.3 0.0
2007-Jun-04 Mon 1.425 ### 1.375 1.375 12.3 12.3 0.1
2007-Jun-01 Fri ### 1.45 ### 1.425 ### ### ###
2007-May-31 Thu ### 1.43 1.375 ### 82.5 82.5 0.0
2007-May-30 Wed ### 1.41 ### ### 150,277 105,945 ### ### 0.0
2007-May-29 Tue 1.4 1.41 1.375 ### 331,588 ### ### ### 0.0
2007-May-28 Mon 1.43 ### ### 1.4 417,041 0 22.4 22.4 ###
2007-May-25 Fri 1.42 1.43 ### 1.42 125,344 89,620 ### ### ###
2007-May-24 Thu 1.47 1.485 1.43 1.47 73.2 73.2 ###
2007-May-23 Wed 1.48 1.49 1.46 1.49 168,383 ### ### ### ###
2007-May-22 Tue 1.5 1.51 ### 1.51 341,471 ### 75.0 75.0 0.1
2007-May-21 Mon 1.425 1.54 ### 1.5 1,974,559 ### ### ### 0.1
2007-May-18 Fri 1.375 ### ### 1.43 ### ### 0.1
2007-May-17 Thu 1.41 1.41 ### ### 389,279 274,441 ### ### 0.0
2007-May-16 Wed ### 1.48 1.41 1.41 9.6 9.6 ###
2007-May-15 Tue 1.42 1.44 1.42 1.44 ### ### 0.1
2007-May-14 Mon 1.45 1.455 1.43 ### 137,823 ### 29.0 29.0 0.0
2007-May-11 Fri 1.48 1.48 ### 1.45 279,385 206,744 16.1 16.1 ###
2007-May-10 Thu 1.47 1.52 1.47 1.52 ### ### 0.1
2007-May-09 Wed 1.5 1.5 1.445 ### 16.6 16.6 0.0
2007-May-08 Tue ### 1.54 1.5 ### 249,678 ### 28.9 28.9 0.0
2007-May-07 Mon 1.5 1.555 1.5 ### 68.7 68.7 0.0
2007-May-04 Fri ### ### 1.46 1.49 184,449 134,647 ### ### ###
2007-May-03 Thu 1.44 1.45 1.42 1.44 195,221 280,142 ### ### 0.1
2007-May-02 Wed 1.375 1.44 ### 1.42 327,884 236,076 88.1 88.1 ###
2007-May-01 Tue 1.46 1.47 1.375 1.375 444,488 632,284 8.3 8.3 0.1
2007-Apr-30 Mon ### 1.5 1.43 1.43 225,070 329,727 8.6 8.6 0.1
2007-Apr-27 Fri 1.49 1.52 ### ### 310,055 235,641 ### ### 0.0
2007-Apr-26 Thu 1.52 1.59 1.5 1.51 259,459 ### ### ### 0.1
2007-Apr-24 Tue ### ### 1.47 1.5 ### ### 0.1
2007-Apr-23 Mon ### ### ### ### 901,455 0 ### ### 0.0
2007-Apr-20 Fri 1.54 1.585 ### 1.58 1,970,248 1,561,421 ### ### 0.1
2007-Apr-19 Thu 1.51 1.545 ### ### ### ### 0.0
2007-Apr-18 Wed 1.485 ### 1.485 1.51 1,850,453 ### ### ### 0.1
2007-Apr-17 Tue 1.5 1.51 1.475 1.485 ### ### ###
2007-Apr-16 Mon 1.42 ### 1.42 ### 88.0 88.0 0.0
2007-Apr-13 Fri ### 1.425 ### 1.42 ### ### ###
2007-Apr-12 Thu ### 1.44 ### ### 10.6 10.6 0.0
2007-Apr-11 Wed 1.44 1.44 ### ### ### ### 0.0
2007-Apr-10 Tue ### 1.43 ### 1.43 90.9 90.9 0.1
2007-Apr-05 Thu ### ### 1.345 1.355 ### ### ###
2007-Apr-04 Wed ### ### ### 1.325 351,145 0 ### ### 0.1
2007-Apr-03 Tue ### ### ### ### 194,740 0 ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 136,585 0 ### ### 0.0
2007-Mar-30 Fri 1.41 1.42 ### ### 220,578 ### 14.0 14.0 0.0
2007-Mar-29 Thu 1.4 1.45 ### ### 1,129,571 ### ### ### 0.0
2007-Mar-28 Wed 1.45 1.45 ### ### ### ### 0.0
2007-Mar-27 Tue 1.475 1.475 ### 1.45 20.0 20.0 ###
2007-Mar-26 Mon 1.47 1.475 1.42 1.45 137,643 ### ### ### ###
2007-Mar-23 Fri 1.45 1.47 1.43 1.47 371,247 ### 77.7 77.7 ###
2007-Mar-22 Thu 1.43 1.45 ### 1.445 174,674 ### 75.5 75.5 ###
2007-Mar-21 Wed ### 1.425 1.4 1.4 30.6 30.6 ###
2007-Mar-20 Tue 1.355 1.4 ### ### 87.7 87.7 0.0
2007-Mar-19 Mon 1.325 ### ### ### 83.3 83.3 0.0
2007-Mar-16 Fri ### ### ### ### 35.6 35.6 0.0
2007-Mar-15 Thu ### ### ### ### 74.7 74.7 0.0
2007-Mar-14 Wed ### ### 1.27 ### ### ### 0.0
2007-Mar-13 Tue ### ### 1.285 ### ### ### 0.0
2007-Mar-12 Mon ### ### ### ### 13.7 13.7 0.0
2007-Mar-09 Fri 1.4 1.42 ### ### 93,188 ### 9.8 9.8 0.0
2007-Mar-08 Thu 1.41 1.41 ### ### 185,755 130,957 12.4 12.4 0.0
2007-Mar-07 Wed 1.44 1.47 ### 1.41 ### ### ###
2007-Mar-06 Tue ### 1.49 ### 1.44 95.4 95.4 0.1
2007-Mar-05 Mon ### ### 1.325 1.325 358,027 ### ### ### 0.1
2007-Mar-02 Fri 1.41 1.44 1.4 1.4 34.8 34.8 ###
2007-Mar-01 Thu 1.43 1.48 1.385 ### 24.6 24.6 0.0
2007-Feb-28 Wed 1.5 1.5 ### 1.43 847,742 ### ### ### 0.1
2007-Feb-27 Tue 1.55 1.57 1.53 1.55 ### ### ###
2007-Feb-26 Mon ### 1.625 1.57 1.575 542,440 866,547 13.9 13.9 0.1
2007-Feb-23 Fri 1.675 1.675 1.57 1.57 ### ### 0.1
2007-Feb-22 Thu ### 1.725 ### ### ### ### 0.0
2007-Feb-21 Wed ### ### ### 1.655 232,972 0 34.0 34.0 0.1
2007-Feb-20 Tue ### ### ### 1.7 497,248 0 92.6 92.6 ###
2007-Feb-19 Mon ### ### ### ### 75.2 75.2 0.0
2007-Feb-16 Fri ### ### ### ### 69.8 69.8 0.0
2007-Feb-15 Thu 1.645 ### ### ### 205,777 0 ### ### 0.0
2007-Feb-14 Wed ### 1.625 1.58 ### 372,756 597,341 ### ### 0.0
2007-Feb-13 Tue 1.625 1.625 ### ### 1,951,356 1,585,476 24.1 24.1 0.0
2007-Feb-12 Mon ### ### ### ### ### ### 0.0
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu 1.58 ### 1.51 1.59 424,841 320,754 ### ### ###
2007-Feb-07 Wed ### ### 1.58 ### 71.3 71.3 0.0
2007-Feb-06 Tue ### ### 1.59 ### ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 21.1 21.1 0.0
2007-Feb-02 Fri ### 1.7 ### 1.685 30.2 30.2 ###
2007-Feb-01 Thu 1.76 1.76 ### ### 9.6 9.6 0.0
2007-Jan-31 Wed 1.7 1.76 ### 1.76 90.0 90.0 0.1
2007-Jan-30 Tue 1.7 1.755 ### ### 216,624 190,087 ### ### 0.0
2007-Jan-29 Mon ### 1.76 ### 1.75 ### ### 0.1
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed 1.74 1.75 ### 1.7 296,572 ### ### ### ###
2007-Jan-23 Tue 1.81 1.81 ### ### ### ### 0.0
2007-Jan-22 Mon 1.86 1.86 1.82 1.84 243,625 448,270 ### ### ###
2007-Jan-19 Fri 1.855 1.86 1.82 1.855 63.9 63.9 0.1
2007-Jan-18 Thu 1.74 1.89 1.74 1.89 1,469,055 ### 97.3 97.3 ###
2007-Jan-17 Wed ### 1.72 1.655 1.71 88.9 88.9 0.1
2007-Jan-16 Tue 1.71 1.71 ### ### 98,978 84,626 ### ### 0.0
2007-Jan-15 Mon ### 1.71 ### 1.71 249,059 212,945 ### ### 0.1
2007-Jan-12 Fri ### ### ### ### 115,888 0 26.5 26.5 0.0
2007-Jan-11 Thu ### ### ### ### 160,651 0 11.3 11.3 0.0
2007-Jan-10 Wed ### ### ### ### ### ### 0.0
2007-Jan-09 Tue ### 1.7 ### 1.685 ### ### ###
2007-Jan-08 Mon 1.625 ### 1.58 1.645 83.0 83.0 0.1
2007-Jan-05 Fri ### 1.7 ### 1.7 203,623 173,079 ### ### ###
2007-Jan-04 Thu ### ### ### 1.625 28.4 28.4 ###
2007-Jan-03 Wed 1.77 1.77 ### ### ### ### 0.0
2007-Jan-02 Tue ### 1.77 ### 1.77 ### ### ###
2006-Dec-29 Fri ### ### ### ### 294,222 0 ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 186,425 0 24.0 24.0 0.0
2006-Dec-27 Wed 1.59 ### 1.58 ### 74.7 74.7 0.0
2006-Dec-22 Fri 1.56 1.59 1.51 1.56 ### ### ###
2006-Dec-21 Thu 1.585 1.59 1.555 1.555 ### ### ###
2006-Dec-20 Wed 1.56 ### 1.56 ### ### ### 0.0
2006-Dec-19 Tue 1.59 1.59 1.54 1.54 138,846 ### 13.1 13.1 ###
2006-Dec-18 Mon 1.55 1.59 1.53 1.59 ### ### ###
2006-Dec-15 Fri 1.58 ### 1.58 ### 78.4 78.4 0.0
2006-Dec-14 Thu 1.59 ### 1.59 ### 246,672 ### 66.2 66.2 0.0
2006-Dec-13 Wed ### ### 1.59 ### ### ### 0.0
2006-Dec-12 Tue 1.57 ### 1.57 ### ### ### 0.0
2006-Dec-11 Mon ### ### 1.555 1.555 ### ### ###
2006-Dec-08 Fri ### ### ### 1.625 285,476 0 ### ### ###
2006-Dec-07 Thu ### 1.655 1.585 1.655 80.4 80.4 0.1
2006-Dec-06 Wed 1.675 ### ### ### 75.4 75.4 0.0
2006-Dec-05 Tue 1.72 1.72 ### ### ### ### 0.0
2006-Dec-04 Mon 1.71 1.73 ### ### ### ### 0.0
2006-Dec-01 Fri 1.8 1.82 ### ### 369,372 336,128 2.6 2.6 0.0
2006-Nov-30 Thu ### 1.78 ### 1.78 98.4 98.4 0.1
2006-Nov-29 Wed ### 1.625 1.575 ### 297,376 ### 21.8 21.8 0.0
2006-Nov-28 Tue 1.685 1.685 ### ### ### ### 0.0
2006-Nov-27 Mon 1.54 ### 1.54 ### 930,882 716,779 96.9 96.9 0.0
2006-Nov-24 Fri 1.485 1.54 1.485 1.54 90.4 90.4 ###
2006-Nov-23 Thu 1.5 1.52 1.47 1.5 139,083 207,929 ### ### 0.1
2006-Nov-22 Wed 1.485 ### 1.485 ### 237,944 176,673 ### ### 0.0
2006-Nov-21 Tue 1.43 1.47 ### 1.46 ### ### 0.1
2006-Nov-20 Mon ### ### 1.4 ### 755,528 ### 24.6 24.6 0.0
2006-Nov-17 Fri 1.45 1.485 1.44 1.44 604,023 883,383 ### ### 0.1
2006-Nov-16 Thu 1.51 1.51 ### 1.475 1,012,342 ### ### ### 0.1
2006-Nov-15 Wed 1.49 1.53 1.485 1.52 82.4 82.4 0.1
2006-Nov-14 Tue 1.5 ### 1.475 1.485 24.3 24.3 ###
2006-Nov-13 Mon ### 1.545 ### ### 25.8 25.8 0.0
2006-Nov-10 Fri 1.51 1.585 1.5 1.58 1,100,623 ### 91.2 91.2 0.1
2006-Nov-09 Thu 1.54 1.54 1.425 1.45 ### ### ###
2006-Nov-08 Wed 1.53 1.58 1.525 1.55 81.4 81.4 ###
2006-Nov-07 Tue ### ### 1.52 1.525 902,180 685,656 ### ### 0.1
2006-Nov-06 Mon ### 1.75 ### ### 11.6 11.6 0.0
2006-Nov-03 Fri 1.77 ### 1.72 1.72 ### ### 0.1
2006-Nov-02 Thu 1.74 1.79 1.73 1.74 ### ### 0.1
2006-Nov-01 Wed 1.655 1.74 ### ### 83.2 83.2 0.0
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 92.7 92.7 0.0
2006-Oct-27 Fri 1.52 ### 1.5 1.53 121,851 91,388 ### ### ###
2006-Oct-26 Thu 1.56 ### 1.5 1.51 ### ### 0.1
2006-Oct-25 Wed 1.47 1.59 1.47 1.56 1,348,522 ### 95.0 95.0 ###
2006-Oct-24 Tue 1.355 ### 1.355 ### 86.8 86.8 0.0
2006-Oct-23 Mon ### 1.375 ### ### 67.5 67.5 0.0
2006-Oct-20 Fri 1.41 1.41 ### ### 3.6 3.6 0.0
2006-Oct-19 Thu 1.46 1.46 ### ### 1,399,326 ### 5.2 5.2 0.0
2006-Oct-18 Wed 1.4 ### 1.375 ### 27.1 27.1 0.0
2006-Oct-17 Tue 1.47 ### 1.4 1.42 1,148,870 ### ### ### ###
2006-Oct-16 Mon ### 1.455 ### 1.445 718,975 523,054 ### ### ###
2006-Oct-13 Fri ### ### 1.325 ### 1,617,146 1,071,359 ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 626,870 0 ### ### 0.0
2006-Oct-11 Wed ### ### ### 1.355 23.7 23.7 ###
2006-Oct-10 Tue ### ### ### ### 23.2 23.2 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### 1.4 ### ### ### ### 0.0
2006-Oct-05 Thu ### ### ### ### 234,156 0 ### ### 0.0
2006-Oct-04 Wed ### ### ### ### 1,437,677 0 ### ### 0.0
2006-Oct-03 Tue 1.44 1.44 ### ### 85,981 ### ### ### 0.0
2006-Oct-02 Mon 1.45 1.45 1.4 1.41 ### ### ###
2006-Sep-29 Fri ### 1.45 1.355 1.45 257,941 ### ### ### ###
2006-Sep-28 Thu 1.41 1.425 ### ### 217,423 ### 6.2 6.2 0.0
2006-Sep-27 Wed 1.345 ### 1.345 ### 69.1 69.1 0.0
2006-Sep-26 Tue ### ### ### ### ### ### 0.0
2006-Sep-25 Mon ### ### ### ### 118,077 0 ### ### 0.0
2006-Sep-22 Fri 1.385 1.385 ### ### 93,958 ### ### ### 0.0
2006-Sep-21 Thu 1.4 1.4 ### ### 234,671 ### ### ### 0.0
2006-Sep-20 Wed ### 1.42 ### ### 380,240 269,970 ### ### 0.0
2006-Sep-19 Tue 1.45 1.45 ### ### 185,473 ### ### ### 0.0
2006-Sep-18 Mon ### ### ### ### 189,284 0 87.1 87.1 0.0
2006-Sep-15 Fri ### ### ### ### 306,159 0 73.2 73.2 0.0
2006-Sep-14 Thu 1.27 ### 1.25 ### ### ### 0.0
2006-Sep-13 Wed ### ### 1.22 1.245 295,372 180,176 2.3 2.3 0.1
2006-Sep-12 Tue ### ### ### ### 28.6 28.6 0.0
2006-Sep-11 Mon 1.445 1.45 1.4 1.42 ### ### ###
2006-Sep-08 Fri 1.54 1.54 1.4 1.43 523,286 ### ### ### 0.1
2006-Sep-07 Thu ### ### 1.54 1.56 353,079 271,870 ### ### ###
2006-Sep-06 Wed 1.745 1.75 1.55 ### 353,354 ### 3.8 3.8 0.0
2006-Sep-05 Tue ### 1.74 ### 1.7 71.1 71.1 ###
2006-Sep-04 Mon ### ### ### ### 26.6 26.6 0.0
2006-Sep-01 Fri ### ### ### ### 372,449 0 88.6 88.6 0.0
2006-Aug-31 Thu ### ### 1.55 1.57 ### ### 0.1
2006-Aug-30 Wed 1.55 1.57 1.52 1.54 26.3 26.3 ###
2006-Aug-29 Tue ### ### 1.55 1.55 ### ### ###
2006-Aug-28 Mon 1.59 ### 1.585 ### 181,441 ### 78.1 78.1 0.0
2006-Aug-25 Fri ### ### 1.54 1.585 48,450 ### ### ### ###
2006-Aug-24 Thu 1.625 ### ### ### ### ### 0.0
2006-Aug-23 Wed ### ### ### 1.625 21.0 21.0 ###
2006-Aug-22 Tue 1.555 ### 1.555 ### 170,582 132,627 ### ### 0.0
2006-Aug-21 Mon 1.55 1.57 1.52 1.52 15.8 15.8 0.1
2006-Aug-18 Fri 1.55 ### 1.5 ### 297,971 223,478 74.2 74.2 0.0
2006-Aug-17 Thu ### ### 1.53 ### 360,656 ### 4.3 4.3 0.0
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue ### ### ### ### 75,251 0 31.3 31.3 0.0
2006-Aug-14 Mon 1.7 1.72 ### 1.7 51,381 44,187 68.2 68.2 ###
2006-Aug-11 Fri 1.73 1.745 ### 1.7 73,284 63,940 18.3 18.3 ###
2006-Aug-10 Thu 1.78 1.81 1.725 1.75 ### ### 0.1
2006-Aug-09 Wed 1.76 1.77 1.7 1.72 15.8 15.8 0.1
2006-Aug-08 Tue 1.78 ### 1.775 1.8 38,223 33,922 ### ### 0.1
2006-Aug-07 Mon 1.825 1.83 1.79 1.8 21.5 21.5 0.1
2006-Aug-04 Fri 1.85 1.925 1.845 ### 79.1 79.1 0.0
2006-Aug-03 Thu 1.89 ### 1.85 ### 87,378 80,824 20.6 20.6 0.0
2006-Aug-02 Wed 1.79 1.88 1.75 1.88 136,141 ### ### ### 0.1
2006-Aug-01 Tue 1.82 1.82 1.75 1.78 113,685 202,927 19.1 19.1 0.1
2006-Jul-31 Mon 1.74 1.82 ### 1.82 430,571 ### ### ### ###
2006-Jul-28 Fri 1.79 1.81 1.73 1.74 78,652 ### ### ### 0.1
2006-Jul-27 Thu 1.78 1.785 1.74 1.75 14.0 14.0 0.1
2006-Jul-26 Wed 1.72 1.75 1.7 1.72 ### ### 0.1
2006-Jul-25 Tue 1.79 1.8 1.7 ### ### ### 0.0
2006-Jul-24 Mon 1.79 1.79 1.675 1.785 ### ### 0.1
2006-Jul-21 Fri 1.82 1.89 1.8 1.8 26.4 26.4 0.1
2006-Jul-20 Thu ### ### ### ### 167,421 0 ### ### 0.0
2006-Jul-19 Wed ### 1.875 ### 1.875 ### ### ###
2006-Jul-18 Tue ### ### 1.76 1.77 268,327 236,127 0.9 0.9 ###
2006-Jul-17 Mon ### ### ### ### 112,973 0 27.5 27.5 0.0
2006-Jul-14 Fri ### ### 2 2 ### ### 0.1
2006-Jul-13 Thu ### ### ### ### 30.4 30.4 0.0
2006-Jul-12 Wed ### ### ### ### 349,228 0 14.8 14.8 0.0
2006-Jul-11 Tue ### ### ### ### 587,486 0 3.7 3.7 0.0
2006-Jul-10 Mon ### ### ### ### 324,621 0 ### ### 0.0
2006-Jul-07 Fri ### ### ### ### ### ### 0.0
2006-Jul-06 Thu 1.89 1.925 1.88 ### 70.1 70.1 0.0
2006-Jul-05 Wed 1.83 ### 1.83 ### ### ### 0.0
2006-Jul-04 Tue 1.81 1.85 1.79 1.83 272,877 ### ### ### ###
2006-Jul-03 Mon ### 1.88 1.755 1.76 275,840 ### ### ### 0.1
2006-Jun-30 Fri 1.75 1.89 1.75 1.75 62.0 62.0 0.1
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 218,523 0 ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 226,154 0 ### ### 0.0
2006-Jun-22 Thu 1.745 1.745 1.675 1.675 ### ### ###
2006-Jun-21 Wed ### 1.845 1.655 ### 19.2 19.2 0.0
2006-Jun-20 Tue ### ### ### ### 29.4 29.4 0.0
2006-Jun-19 Mon 1.76 1.76 ### 1.675 143,243 126,053 8.8 8.8 ###
2006-Jun-16 Fri 1.81 ### 1.755 1.755 397,543 348,843 ### ### 0.1
2006-Jun-15 Thu 1.57 1.7 1.56 1.7 471,774 ### 94.6 94.6 ###
2006-Jun-14 Wed 1.55 1.55 1.46 1.5 732,048 ### ### ### 0.1
2006-Jun-13 Tue 1.73 1.73 ### ### 285,325 ### 20.0 20.0 0.0
2006-Jun-09 Fri 1.7 1.75 ### 1.745 ### ### 0.1
2006-Jun-08 Thu 1.875 1.88 ### 1.7 742,747 698,182 ### ### ###
2006-Jun-07 Wed 1.955 1.955 1.875 ### ### ### 0.0
2006-Jun-06 Tue ### ### ### 1.985 150,774 0 ### ### ###
2006-Jun-05 Mon ### ### ### ### 84.0 84.0 0.0
2006-Jun-02 Fri 2 2 ### ### 19.7 19.7 0.0
2006-Jun-01 Thu ### ### 1.955 2 29.2 29.2 0.1
2006-May-31 Wed ### ### ### ### ### ### 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### ### ### ### 307,055 0 90.7 90.7 0.0
2006-May-26 Fri 1.86 ### 1.86 1.875 69.5 69.5 ###
2006-May-25 Thu 1.84 1.84 1.79 1.79 307,081 557,352 ### ### 0.1
2006-May-24 Wed 1.84 ### 1.84 ### 368,629 ### 85.0 85.0 0.0
2006-May-23 Tue ### 1.8 ### 1.75 406,678 ### ### ### 0.1
2006-May-22 Mon 1.79 ### ### 1.655 14.9 14.9 0.1
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu 2 ### ### ### 741,741 0 41.6 41.6 0.0
2006-May-17 Wed ### 2.27 ### ### ### ### 0.0
2006-May-16 Tue ### ### ### ### 681,686 0 9.2 9.2 0.0
2006-May-15 Mon ### 2.4 2.27 2.27 8.4 8.4 0.2
2006-May-12 Fri ### ### 2.45 2.49 ### ### 0.2
2006-May-11 Thu 2.55 2.76 2.55 2.57 73.5 73.5 ###
2006-May-10 Wed 2.4 2.53 2.4 2.52 93.4 93.4 ###
2006-May-09 Tue ### ### 2.24 2.27 149,981 167,978 ### ### 0.2
2006-May-08 Mon ### ### 2.24 ### 79.2 79.2 0.0
2006-May-05 Fri 2.25 ### 2.22 ### 642,140 712,775 ### ### 0.0
2006-May-04 Thu ### ### ### 2.21 255,671 0 ### ### 0.2
2006-May-03 Wed ### 2.4 2.29 ### ### ### 0.0
2006-May-02 Tue ### ### 2.29 ### 19.4 19.4 0.0
2006-May-01 Mon ### 2.45 ### 2.4 1,481,355 1,814,659 ### ### ###
2006-Apr-28 Fri ### ### ### 2.27 1,103,922 0 ### ### 0.2
2006-Apr-27 Thu 2.45 2.49 ### ### 811,026 1,009,727 ### ### 0.0
2006-Apr-26 Wed ### 2.46 ### 2.45 ### ### 0.2
2006-Apr-24 Mon ### ### ### ### 1,369,544 0 96.6 96.6 0.0
2006-Apr-21 Fri ### 2 1.87 2 ### ### 0.1
2006-Apr-20 Thu 1.85 ### 1.85 ### 1,171,170 ### ### ### 0.0
2006-Apr-19 Wed ### ### ### 1.83 1,254,352 0 ### ### ###
2006-Apr-18 Tue 1.75 1.8 1.75 1.79 776,371 1,378,058 ### ### 0.1
2006-Apr-13 Thu ### 1.73 ### ### 512,926 443,680 71.4 71.4 0.0
2006-Apr-11 Tue 1.71 1.74 ### 1.74 1,395,076 ### ### ### 0.1
2006-Apr-10 Mon ### ### ### ### 72.0 72.0 0.0
2006-Apr-07 Fri ### 1.73 ### 1.72 1,301,457 ### 89.4 89.4 0.1
2006-Apr-06 Thu 1.485 ### 1.485 ### 96.9 96.9 0.0
2006-Apr-05 Wed 1.485 1.49 1.44 1.485 65.4 65.4 ###
2006-Apr-04 Tue 1.475 ### 1.45 1.485 ### ### ###
2006-Apr-03 Mon 1.47 1.48 ### 1.45 ### ### ###
2006-Mar-31 Fri 1.4 1.5 1.4 1.48 92.9 92.9 0.1
2006-Mar-30 Thu 1.4 1.43 ### ### ### ### 0.0
2006-Mar-29 Wed ### ### ### ### 91.6 91.6 0.0
2006-Mar-28 Tue ### ### ### ### 2,415,750 0 96.9 96.9 0.0
2006-Mar-27 Mon ### 1.2 1.175 ### ### ### 0.0
2006-Mar-24 Fri ### ### ### ### 281,442 0 86.2 86.2 0.0
2006-Mar-23 Thu ### ### ### ### 315,443 0 ### ### 0.0
2006-Mar-22 Wed ### ### ### ### 777,223 0 ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 16.7 16.7 0.0
2006-Mar-20 Mon 1.155 ### ### ### 170,585 0 ### ### 0.0
2006-Mar-17 Fri 1.175 1.175 1.155 1.155 20.4 20.4 0.1
2006-Mar-16 Thu ### ### ### ### 160,559 0 ### ### 0.0
2006-Mar-15 Wed ### ### ### ### ### ### 0.0
2006-Mar-14 Tue 1.175 1.175 ### ### ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 153,240 0 78.0 78.0 0.0
2006-Mar-10 Fri ### ### ### ### 8.3 8.3 0.0
2006-Mar-09 Thu ### ### ### ### 388,389 0 72.2 72.2 0.0
2006-Mar-08 Wed ### ### ### ### 324,254 0 20.9 20.9 0.0
2006-Mar-07 Tue ### 1.21 ### ### 662,076 400,555 68.1 68.1 0.0
2006-Mar-06 Mon ### 1.2 1.155 1.2 89.1 89.1 0.1
2006-Mar-03 Fri ### ### ### ### 395,123 0 72.9 72.9 0.0
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 213,477 0 29.3 29.3 0.0
2006-Feb-28 Tue 1.155 1.155 ### ### 1,027,921 593,624 15.3 15.3 0.0
2006-Feb-27 Mon 1.2 ### ### ### ### ### 0.0
2006-Feb-24 Fri ### ### ### ### ### ### 0.0
2006-Feb-23 Thu 1.2 1.225 ### ### 12.2 12.2 0.0
2006-Feb-22 Wed 1.23 1.23 ### ### ### ### 0.0
2006-Feb-21 Tue 1.21 1.24 ### ### 710,778 440,682 ### ### 0.0
2006-Feb-20 Mon 1.185 1.2 ### ### 228,656 ### ### ### 0.0
2006-Feb-17 Fri ### 1.2 ### 1.185 556,156 ### ### ### 0.1
2006-Feb-16 Thu ### 1.21 ### ### 6.6 6.6 0.0
2006-Feb-15 Wed 1.23 1.26 1.2 1.21 322,750 396,982 ### ### ###
2006-Feb-14 Tue 1.24 1.24 ### ### 875,747 ### 9.2 9.2 0.0
2006-Feb-13 Mon 1.27 ### 1.23 1.275 79.7 79.7 ###
2006-Feb-10 Fri 1.375 1.375 ### ### 209,357 ### ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 75.9 75.9 0.0
2006-Feb-08 Wed ### ### ### ### 491,973 0 ### ### 0.0
2006-Feb-07 Tue 1.43 1.43 ### 1.42 ### ### ###
2006-Feb-06 Mon 1.42 ### 1.4 1.43 975,126 682,588 ### ### 0.1
2006-Feb-03 Fri 1.425 1.44 1.4 1.4 145,180 206,155 20.5 20.5 ###
2006-Feb-02 Thu 1.44 1.45 ### 1.41 497,153 ### ### ### ###
2006-Feb-01 Wed 1.455 1.49 1.44 1.44 ### ### 0.1
2006-Jan-31 Tue 1.43 1.455 1.43 1.455 83.0 83.0 ###
2006-Jan-30 Mon ### ### 1.345 ### ### ### 0.0
2006-Jan-27 Fri ### ### ### 1.345 ### ### ###
2006-Jan-25 Wed 1.345 ### ### 1.355 2,553,729 0 ### ### ###
2006-Jan-24 Tue ### 1.375 ### 1.325 ### ### 0.1
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri 1.385 ### 1.375 ### 564,958 ### 70.7 70.7 0.0
2006-Jan-19 Thu 1.29 ### ### 1.355 ### ### ###
2006-Jan-18 Wed ### 1.355 ### ### 911,279 ### 19.0 19.0 0.0
2006-Jan-17 Tue ### 1.4 ### ### 10.5 10.5 0.0
2006-Jan-16 Mon ### ### ### ### ### ### 0.0
2006-Jan-13 Fri ### ### 1.285 ### 485,374 311,852 ### ### 0.0
2006-Jan-12 Thu 1.345 ### ### ### 504,174 0 ### ### 0.0
2006-Jan-11 Wed 1.345 1.345 1.29 1.29 2,284,354 ### 6.0 6.0 0.1
2006-Jan-10 Tue 1.27 ### 1.27 ### ### ### 0.0
2006-Jan-09 Mon 1.175 1.25 1.175 1.245 ### ### 0.1
2006-Jan-06 Fri ### ### ### ### 93.1 93.1 0.0
2006-Jan-05 Thu 1.145 1.145 ### ### 2,325,579 ### ### ### 0.0
2006-Jan-04 Wed ### 1.185 ### 1.145 9.3 9.3 ###
2006-Jan-03 Tue ### ### ### ### 267,846 0 ### ### 0.0
2005-Dec-30 Fri 1.185 1.185 1.155 1.155 7.3 7.3 0.1
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 220,086 0 81.6 81.6 0.0
2005-Dec-27 Tue ### ### ### ### 173,227 0 80.5 80.5 0.0
2005-Dec-23 Fri ### ### ### ### 173,227 0 80.5 80.5 0.0
2005-Dec-22 Thu ### ### 1.075 ### 123,658 ### ### ### 0.0
2005-Dec-21 Wed ### ### ### ### 409,554 0 18.2 18.2 0.0
2005-Dec-20 Tue ### ### ### ### 403,754 0 7.6 7.6 0.0
2005-Dec-19 Mon ### ### 1.145 1.145 24.7 24.7 ###
2005-Dec-16 Fri ### ### 1.155 ### 332,681 192,123 ### ### 0.0
2005-Dec-15 Thu 1.2 1.2 ### 1.185 23.8 23.8 0.1
2005-Dec-14 Wed 1.2 1.22 ### ### 139,755 85,250 ### ### 0.0
2005-Dec-13 Tue ### 1.21 ### 1.2 282,126 170,686 37.8 37.8 0.1
2005-Dec-12 Mon 1.21 ### 1.2 ### 330,727 ### ### ### 0.0
2005-Dec-09 Fri ### ### ### 1.21 ### ### ###
2005-Dec-08 Thu 1.2 1.2 1.175 1.175 ### ### ###
2005-Dec-07 Wed ### 1.21 1.185 1.185 246,123 ### ### ### 0.1
2005-Dec-06 Tue ### ### 1.185 1.185 ### ### 0.1
2005-Dec-05 Mon 1.255 1.255 1.185 1.2 224,380 273,743 7.7 7.7 0.1
2005-Dec-02 Fri 1.26 1.27 ### 1.24 19.1 19.1 0.1
2005-Dec-01 Thu 1.21 1.22 1.185 1.22 464,482 ### ### ### 0.1
2005-Nov-30 Wed 1.24 1.24 1.21 ### ### ### 0.0
2005-Nov-29 Tue 1.27 1.27 1.21 1.24 464,286 ### ### ### 0.1
2005-Nov-28 Mon ### 1.245 ### 1.245 470,686 ### 94.6 94.6 0.1
2005-Nov-25 Fri ### ### ### ### 25.5 25.5 0.0
2005-Nov-24 Thu ### ### ### 1.175 ### ### ###
2005-Nov-23 Wed 1.2 1.22 ### ### 647,784 395,148 ### ### 0.0
2005-Nov-22 Tue ### 1.21 ### ### 623,144 ### ### ### 0.0
2005-Nov-21 Mon ### ### ### 1.175 431,183 0 93.0 93.0 ###
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu 1.045 ### ### ### 646,482 0 ### ### 0.0
2005-Nov-16 Wed 1.055 1.055 0.985 ### 547,322 ### 3.5 3.5 0.0
2005-Nov-15 Tue ### 1.055 ### ### 11.4 11.4 0.0
2005-Nov-14 Mon ### ### ### ### 624,583 0 ### ### 0.0
2005-Nov-11 Fri ### ### ### ### 565,147 0 ### ### 0.0
2005-Nov-10 Thu ### ### ### ### 14.2 14.2 0.0
2005-Nov-09 Wed ### ### ### ### 2.5 2.5 0.0
2005-Nov-08 Tue 1 ### 1 ### 97.9 97.9 0.0
2005-Nov-07 Mon 1 1 0.985 1 1,148,324 ### 73.5 73.5 ###
2005-Nov-04 Fri ### ### 1.025 ### 500,985 256,754 ### ### 0.0
2005-Nov-03 Thu 1.025 ### 1.025 ### 758,872 388,921 ### ### 0.0
2005-Nov-02 Wed ### ### ### ### ### ### 0.0
2005-Nov-01 Tue ### 1.045 ### ### ### ### 0.0
2005-Oct-31 Mon ### ### ### ### 1,564,975 0 22.3 22.3 0.0
2005-Oct-28 Fri ### ### ### 1.075 88.7 88.7 ###
2005-Oct-27 Thu ### ### ### 1.125 17.0 17.0 ###
2005-Oct-26 Wed ### ### ### ### 409,529 0 72.1 72.1 0.0
2005-Oct-25 Tue ### ### ### ### ### ### 0.0
2005-Oct-24 Mon ### ### ### ### ### ### 0.0
2005-Oct-21 Fri 1.145 1.145 1.055 ### ### ### 0.0
2005-Oct-20 Thu ### 1.21 ### ### 95.6 95.6 0.0
2005-Oct-19 Wed 1.26 1.26 1.22 1.255 453,471 ### ### ### ###
2005-Oct-18 Tue 1.29 ### 1.26 1.27 303,175 ### ### ### ###
2005-Oct-17 Mon 1.29 1.29 1.26 1.285 483,088 ### 31.7 31.7 ###
2005-Oct-14 Fri ### ### 1.25 1.29 704,576 ### ### ### 0.1
2005-Oct-13 Thu ### ### ### ### 17.2 17.2 0.0
2005-Oct-12 Wed 1.4 ### ### ### 18.2 18.2 0.0
2005-Oct-11 Tue 1.4 1.4 ### 1.4 72.7 72.7 ###
2005-Oct-10 Mon 1.43 1.43 ### 1.42 232,821 ### 27.3 27.3 ###
2005-Oct-07 Fri 1.4 1.42 ### 1.42 296,471 ### ### ### ###
2005-Oct-06 Thu ### ### ### ### 818,174 0 ### ### 0.0
2005-Oct-05 Wed 1.41 1.41 ### ### 346,376 ### ### ### 0.0
2005-Oct-04 Tue 1.42 1.43 ### 1.43 170,949 122,228 78.1 78.1 0.1
2005-Oct-03 Mon 1.46 1.46 ### 1.42 ### ### ###
2005-Sep-30 Fri 1.44 1.48 1.43 1.46 851,780 ### ### ### 0.1
2005-Sep-29 Thu 1.4 1.44 1.4 1.42 1,806,079 ### ### ### ###
2005-Sep-28 Wed ### ### 1.325 ### 1,215,071 804,984 27.3 27.3 0.0
2005-Sep-27 Tue 1.455 1.47 1.42 1.43 20.1 20.1 0.1
2005-Sep-26 Mon 1.51 1.51 1.42 1.485 ### ### ###
2005-Sep-23 Fri 1.23 1.54 1.23 1.53 ### ### ###
2005-Sep-22 Thu 1.25 1.255 1.225 1.255 ### ### ###
2005-Sep-21 Wed 1.22 1.25 ### 1.23 75.6 75.6 0.1
2005-Sep-20 Tue ### 1.22 ### ### 83.4 83.4 0.0
2005-Sep-19 Mon 1.145 ### 1.145 ### 597,623 ### 92.7 92.7 0.0
2005-Sep-16 Fri 1.075 ### 1.075 ### 582,044 312,848 86.4 86.4 0.0
2005-Sep-15 Thu 0.985 1.045 0.985 ### 602,058 611,088 ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 148,324 0 67.0 67.0 0.0
2005-Sep-13 Tue ### ### ### ### 22.7 22.7 0.0
2005-Sep-12 Mon ### ### ### ### 259,285 0 ### ### 0.0
2005-Sep-09 Fri ### ### ### 0.925 75.0 75.0 ###
2005-Sep-08 Thu ### ### ### ### 244,352 0 4.3 4.3 0.0
2005-Sep-07 Wed ### ### ### ### 9.1 9.1 0.0
2005-Sep-06 Tue 0.985 ### ### ### ### ### 0.0
2005-Sep-05 Mon ### 1 ### ### 81.7 81.7 0.0
2005-Sep-02 Fri ### ### ### 0.945 ### ### 0.1
2005-Sep-01 Thu 0.875 ### 0.875 ### 91.1 91.1 0.0
2005-Aug-31 Wed ### ### 0.86 0.86 5.5 5.5 ###
2005-Aug-30 Tue ### ### ### ### 1,533,274 0 0.3 0.3 0.0
2005-Aug-29 Mon ### 1.155 ### ### 133,471 77,079 ### ### 0.0
2005-Aug-26 Fri ### ### ### ### 144,720 0 ### ### 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed ### ### ### 1.155 185,626 0 ### ### 0.1
2005-Aug-23 Tue ### 1.21 ### ### 72.4 72.4 0.0
2005-Aug-22 Mon ### ### ### 1.175 94,527 0 72.7 72.7 ###
2005-Aug-19 Fri ### 1.175 ### 1.175 186,559 ### ### ### ###
2005-Aug-18 Thu ### ### 1.155 ### 8.8 8.8 0.0
2005-Aug-17 Wed ### 1.225 1.2 1.2 133,184 161,485 31.7 31.7 0.1
2005-Aug-16 Tue 1.26 1.26 1.2 ### 5.3 5.3 0.0
2005-Aug-15 Mon 1.27 1.275 1.25 ### ### ### 0.0
2005-Aug-12 Fri 1.27 1.28 1.25 1.28 907,525 ### ### ### ###
2005-Aug-11 Thu 1.22 ### 1.22 1.225 447,552 ### 65.8 65.8 0.1
2005-Aug-10 Wed 1.275 1.275 ### 1.22 ### ### 0.1
2005-Aug-09 Tue ### ### ### ### 162,957 0 11.0 11.0 0.0
2005-Aug-08 Mon 1.23 1.29 1.225 1.29 1,355,559 ### 94.4 94.4 0.1
2005-Aug-05 Fri 1.2 1.21 1.175 1.2 152,785 ### ### ### 0.1
2005-Aug-04 Thu ### 1.23 1.175 1.2 32.5 32.5 0.1
2005-Aug-03 Wed ### ### 1.185 ### 7.9 7.9 0.0
2005-Aug-02 Tue 1.22 1.24 ### 1.23 829,049 ### ### ### 0.1
2005-Aug-01 Mon 1.21 1.22 ### ### ### ### 0.0
2005-Jul-29 Fri 1.22 1.22 ### 1.2 808,286 493,054 16.1 16.1 0.1
2005-Jul-28 Thu 1.155 ### ### ### 76.7 76.7 0.0
2005-Jul-27 Wed ### ### ### ### 360,479 0 10.8 10.8 0.0
2005-Jul-26 Tue ### ### ### ### ### ### 0.0
2005-Jul-25 Mon ### ### ### 1.125 69.8 69.8 ###
2005-Jul-22 Fri ### ### ### ### 1,016,783 0 96.7 96.7 0.0
2005-Jul-21 Thu ### ### ### ### 82.0 82.0 0.0
2005-Jul-20 Wed ### ### ### ### 67.1 67.1 0.0
2005-Jul-19 Tue ### ### 1 1 505,377 252,688 ### ### ###
2005-Jul-18 Mon ### ### 1.025 ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 86.0 86.0 0.0
2005-Jul-14 Thu 1.055 1.055 ### ### 351,743 185,544 ### ### 0.0
2005-Jul-13 Wed ### ### ### ### 210,258 0 87.0 87.0 0.0
2005-Jul-12 Tue 0.955 ### 0.955 ### ### ### 0.0
2005-Jul-11 Mon ### 0.955 ### 0.955 2,231,274 ### 86.3 86.3 0.1
2005-Jul-08 Fri ### ### 0.925 0.955 21.9 21.9 0.1
2005-Jul-07 Thu 0.955 ### ### ### 512,147 0 ### ### 0.0
2005-Jul-06 Wed 0.955 ### ### ### 261,081 0 ### ### 0.0
2005-Jul-05 Tue ### ### ### 0.955 27.7 27.7 0.1
2005-Jul-04 Mon 0.955 ### ### ### 126,051 0 ### ### 0.0
2005-Jul-01 Fri ### ### 0.955 ### ### ### 0.0
2005-Jun-30 Thu ### 0.975 ### 0.955 ### ### 0.1
2005-Jun-29 Wed ### ### ### ### ### ### 0.0
2005-Jun-28 Tue ### ### ### ### 4.9 4.9 0.0
2005-Jun-27 Mon ### ### ### ### 270,253 0 34.7 34.7 0.0
2005-Jun-24 Fri ### 1.085 1.055 ### 26.4 26.4 0.0
2005-Jun-23 Thu 1.085 1.085 ### ### 341,976 185,521 26.8 26.8 0.0
2005-Jun-22 Wed 1.045 ### 1.045 ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### 10.7 10.7 0.0
2005-Jun-20 Mon ### ### ### ### 1,553,044 0 81.0 81.0 0.0
2005-Jun-17 Fri ### ### ### 1.025 993,374 0 ### ### ###
2005-Jun-16 Thu ### ### 1 1 856,758 428,379 ### ### ###
2005-Jun-15 Wed 1 1 ### 1 69.2 69.2 ###
2005-Jun-14 Tue ### ### ### 1 ### ### ###
2005-Jun-10 Fri 0.985 ### 0.955 ### 427,377 204,072 15.0 15.0 0.0
2005-Jun-09 Thu ### ### ### 0.985 ### ### ###
2005-Jun-08 Wed ### ### 1 ### 23.4 23.4 0.0
2005-Jun-07 Tue ### ### ### ### 869,458 0 ### ### 0.0
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 21.6 21.6 0.0
2005-Jun-02 Thu ### ### 0.88 ### ### ### 0.0
2005-Jun-01 Wed ### ### 0.88 0.88 268,873 ### 2.4 2.4 0.1
2005-May-31 Tue ### ### 0.875 ### ### ### 0.0
2005-May-30 Mon ### ### 0.855 0.87 9.1 9.1 0.1
2005-May-27 Fri ### ### 0.88 0.89 ### ### ###
2005-May-26 Thu ### ### ### ### 9.5 9.5 0.0
2005-May-25 Wed 0.955 ### 0.955 ### ### ### 0.0
2005-May-24 Tue ### ### ### ### 98,872 0 65.5 65.5 0.0
2005-May-23 Mon 0.925 ### 0.88 ### 116,643 51,322 ### ### 0.0
2005-May-20 Fri ### ### 0.925 0.925 ### ### ###
2005-May-19 Thu 1 1 ### ### ### ### 0.0
2005-May-18 Wed ### ### ### 0.975 70.9 70.9 ###
2005-May-17 Tue 1 ### ### ### 15.8 15.8 0.0
2005-May-16 Mon ### ### ### 1 ### ### ###
2005-May-13 Fri ### ### 1 ### ### ### 0.0
2005-May-12 Thu ### ### 1.025 ### 22.2 22.2 0.0
2005-May-11 Wed ### ### ### ### 16.5 16.5 0.0
2005-May-10 Tue ### ### ### ### ### ### 0.0
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri ### 1.055 ### 1.055 ### ### 0.1
2005-May-05 Thu ### ### ### 1.045 2,026,788 0 19.8 19.8 0.1
2005-May-04 Wed ### ### ### ### 21.3 21.3 0.0
2005-May-03 Tue ### ### ### ### ### ### 0.0
2005-May-02 Mon ### ### ### ### 14.0 14.0 0.0
2005-Apr-29 Fri ### 1.155 ### 1.155 175,287 101,228 93.4 93.4 0.1
2005-Apr-28 Thu ### ### ### ### 372,845 0 33.8 33.8 0.0
2005-Apr-27 Wed ### ### 1.145 1.155 225,481 129,087 ### ### 0.1
2005-Apr-26 Tue 1.22 1.22 1.155 ### 169,057 200,755 ### ### 0.0
2005-Apr-22 Fri 1.25 1.25 1.23 1.23 ### ### 0.1
2005-Apr-21 Thu 1.23 1.26 1.23 1.25 ### ### ###
2005-Apr-20 Wed 1.22 ### ### 1.23 258,344 0 77.7 77.7 0.1
2005-Apr-19 Tue 1.24 1.24 1.185 1.2 156,684 189,979 8.8 8.8 0.1
2005-Apr-18 Mon ### ### ### ### 302,786 0 ### ### 0.0
2005-Apr-15 Fri ### ### ### ### ### ### 0.0
2005-Apr-14 Thu ### ### ### ### ### ### 0.0
2005-Apr-13 Wed ### ### ### ### 306,551 0 8.1 8.1 0.0
2005-Apr-12 Tue 1.25 1.25 1.21 1.21 ### ### ###
2005-Apr-11 Mon ### ### ### 1.24 1,138,485 0 21.0 21.0 0.1
2005-Apr-08 Fri 1.27 ### 1.27 ### 467,970 ### 85.9 85.9 0.0
2005-Apr-07 Thu 1.28 ### 1.28 1.28 ### ### ###
2005-Apr-06 Wed ### ### 1.275 1.275 ### ### ###
2005-Apr-05 Tue ### ### ### ### 16.6 16.6 0.0
2005-Apr-04 Mon 1.375 ### ### ### 169,186 0 79.1 79.1 0.0
2005-Apr-01 Fri ### ### ### ### 65,273 0 71.4 71.4 0.0
2005-Mar-31 Thu ### 1.4 ### ### 64.4 64.4 0.0
2005-Mar-30 Wed 1.4 1.4 ### 1.4 ### ### ###
2005-Mar-29 Tue 1.41 1.43 1.4 1.43 88.7 88.7 0.1
2005-Mar-24 Thu 1.41 1.44 ### 1.44 89.8 89.8 0.1
2005-Mar-23 Wed 1.42 1.46 1.42 1.45 847,872 ### ### ### ###
2005-Mar-22 Tue 1.44 1.46 1.42 1.45 217,759 313,572 ### ### ###
2005-Mar-21 Mon 1.47 1.48 1.46 1.47 ### ### ###
2005-Mar-18 Fri 1.47 1.48 1.46 1.46 156,088 229,449 24.1 24.1 0.1
2005-Mar-17 Thu 1.5 1.51 1.49 1.5 ### ### 0.1
2005-Mar-16 Wed 1.51 1.51 1.49 1.5 298,272 ### ### ### 0.1
2005-Mar-15 Tue 1.55 1.55 1.51 1.51 96,442 147,556 ### ### 0.1
2005-Mar-14 Mon 1.51 1.56 1.51 1.56 195,173 ### ### ### ###
2005-Mar-11 Fri 1.51 1.52 1.5 1.5 163,949 ### ### ### 0.1
2005-Mar-10 Thu 1.5 1.51 1.5 1.51 64,122 ### ### ### 0.1
2005-Mar-09 Wed 1.5 1.5 1.49 1.5 ### ### 0.1
2005-Mar-08 Tue 1.51 1.51 1.46 1.5 ### ### 0.1
2005-Mar-07 Mon 1.49 1.5 1.48 1.5 73.5 73.5 0.1
2005-Mar-04 Fri 1.46 1.47 1.46 1.46 ### ### 0.1
2005-Mar-03 Thu 1.49 1.49 1.46 1.46 17.2 17.2 0.1
2005-Mar-02 Wed 1.49 1.5 1.48 1.49 69.4 69.4 ###
2005-Mar-01 Tue 1.5 1.5 1.48 1.48 ### ### 0.1
2005-Feb-28 Mon 1.47 1.52 1.47 1.49 166,155 ### ### ### ###
2005-Feb-25 Fri 1.45 1.47 1.45 1.47 ### ### ###
2005-Feb-24 Thu 1.41 1.44 ### 1.4 ### ### ###
2005-Feb-23 Wed 1.46 1.47 1.45 1.45 ### ### ###
2005-Feb-22 Tue 1.46 1.46 1.45 1.45 213,826 ### ### ### ###
2005-Feb-21 Mon 1.45 1.46 1.45 1.45 211,141 ### ### ### ###
2005-Feb-18 Fri 1.45 1.46 1.43 1.46 75.3 75.3 0.1
2005-Feb-17 Thu 1.45 1.47 ### 1.45 525,650 386,352 71.3 71.3 ###
2005-Feb-16 Wed 1.46 1.46 1.44 1.45 31.8 31.8 ###
2005-Feb-15 Tue 1.5 1.5 1.45 1.47 18.6 18.6 ###
2005-Feb-14 Mon 1.48 1.5 1.47 1.5 3,022,043 ### ### ### 0.1
2005-Feb-11 Fri 1.47 1.48 1.44 1.45 334,928 ### 18.2 18.2 ###
2005-Feb-10 Thu ### 1.43 ### 1.43 462,776 330,884 95.0 95.0 0.1
2005-Feb-09 Wed ### ### ### ### 73.8 73.8 0.0
2005-Feb-08 Tue ### ### ### ### ### ### 0.0
2005-Feb-07 Mon ### ### ### ### 77.2 77.2 0.0
2005-Feb-04 Fri ### ### ### ### ### ### 0.0


<< Previous 1 2 3 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-01 03:44:25 thru 2024-05-01 03:44:26 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000