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 Sun 24-Apr-28 04:50:21 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

(SFC) SCHAFFER CORPORATION LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for SFC    Limits Next Section


Company Details for (SFC) SCHAFFER CORPORATION LIMITED

Listing Code SFC
Listing Name SCHAFFER CORPORATION LIMITED
GICS Sector Automobiles & Components
ISIN Name SCHAFFER CORP. LTD.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SFC0


Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for SFC .. Friday 10th November 2023

SFC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.85 1 0.0
MAX 22.8 ### 98.7


Font Format Legend

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


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


End of day Prices (full format),

1200 Days for (SFC) SCHAFFER CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.27
2009-Oct-30 Fri 6.55 6.55 6.43 6.43 850 ### ### ### ###
2009-Oct-29 Thu ### ### ### ### 0 0.0
2009-Oct-28 Wed ### ### 6.5 ### ### ### 0.0
2009-Oct-27 Tue 6.55 ### 6.55 ### ### ### 0.0
2009-Oct-26 Mon ### ### ### ### 0 0.0
2009-Oct-23 Fri ### ### ### ### 70.6 70.6 0.0
2009-Oct-22 Thu 6.4 ### 6.4 ### 11,071 35,427 87.8 87.8 0.0
2009-Oct-21 Wed ### ### 6.49 6.5 9,079 ### ### ### 0.5
2009-Oct-20 Tue 6.5 6.5 6.5 6.5 ### ### 0.5
2009-Oct-19 Mon ### ### 6.5 ### 8,950 29,087 72.5 72.5 0.0
2009-Oct-16 Fri 6.45 6.5 6.45 6.5 75.8 75.8 0.5
2009-Oct-15 Thu ### 6.4 ### 6.4 89.7 89.7 0.5
2009-Oct-14 Wed 6 ### 6 ### ### ### 0.0
2009-Oct-13 Tue 5.86 6 5.86 6 4,558 27,028 ### ### 0.4
2009-Oct-12 Mon 5.86 5.86 5.86 5.86 ### ### 0.4
2009-Oct-09 Fri 6 6 6 6 ### ### 0.4
2009-Oct-07 Wed 5.8 5.8 5.8 5.8 680 3,944 64.1 64.1 0.4
2009-Oct-06 Tue 5.7 5.8 5.7 5.8 ### ### 0.4
2009-Oct-05 Mon ### ### ### ### 72.9 72.9 0.0
2009-Oct-02 Fri ### ### ### ### 0 0.0
2009-Oct-01 Thu ### ### ### ### ### ### 0.0
2009-Sep-30 Wed 5.55 ### 5.45 5.45 ### ### ###
2009-Sep-29 Tue 5.55 5.55 5.55 5.55 0 ###
2009-Sep-28 Mon 5.55 5.55 5.44 5.55 3,440 ### ### ### ###
2009-Sep-25 Fri 5.5 5.55 5.5 5.55 72.9 72.9 ###
2009-Sep-24 Thu 5.5 5.5 5.5 5.5 1,820 ### ### ### 0.4
2009-Sep-23 Wed 5.45 5.45 5.45 5.45 ### ### ###
2009-Sep-22 Tue 5.5 5.5 5.5 5.5 0 0.4
2009-Sep-21 Mon 5.5 5.5 5.5 5.5 71.9 71.9 0.4
2009-Sep-18 Fri 5.25 5.25 5.25 5.25 0 0.4
2009-Sep-17 Thu 5.26 5.26 5.25 5.25 33.6 33.6 0.4
2009-Sep-16 Wed 5.25 5.25 5.25 5.25 ### ### 0.4
2009-Sep-15 Tue 5.25 5.25 5.25 5.25 0 0.4
2009-Sep-14 Mon 5.5 5.5 5.25 5.25 ### ### 0.4
2009-Sep-11 Fri 5.55 5.55 5.5 5.5 ### ### 0.4
2009-Sep-10 Thu 5.2 5.5 ### 5.5 ### ### 0.4
2009-Sep-09 Wed ### ### ### ### 0 0.0
2009-Sep-08 Tue 0 0 0 0 0 0.0
2009-Sep-07 Mon 0 0 0 0 0 0.0
2009-Sep-04 Fri ### ### ### ### ### ### 0.0
2009-Sep-03 Thu ### ### ### ### ### ### 0.0
2009-Sep-02 Wed 5.55 ### 5.55 ### 73.8 73.8 0.0
2009-Sep-01 Tue 5.5 5.55 5.5 5.55 5,779 31,928 73.2 73.2 ###
2009-Aug-31 Mon ### 5.45 ### 5.45 5,440 14,824 84.6 84.6 ###
2009-Aug-28 Fri 5.25 ### 5.25 5.25 ### ### 0.4
2009-Aug-27 Thu 5.2 5.2 5.2 5.2 0 ###
2009-Aug-26 Wed ### 5.2 ### 5.2 74.5 74.5 ###
2009-Aug-25 Tue ### ### ### ### ### ### 0.0
2009-Aug-24 Mon ### ### ### ### ### ### 0.0
2009-Aug-21 Fri 5 5 ### ### ### ### 0.0
2009-Aug-20 Thu ### ### ### ### ### ### 0.0
2009-Aug-19 Wed 4.82 4.82 4.82 4.82 ### ### 0.3
2009-Aug-18 Tue 4.8 4.8 4.8 4.8 70.3 70.3 0.3
2009-Aug-17 Mon 4.85 4.85 4.7 4.7 21.1 21.1 0.3
2009-Aug-14 Fri 4.8 4.85 4.8 4.85 ### ### ###
2009-Aug-13 Thu 4.89 4.89 4.7 4.7 3,250 15,583 10.3 10.3 0.3
2009-Aug-12 Wed 4.85 4.85 4.85 4.85 67.4 67.4 ###
2009-Aug-11 Tue 4.81 4.81 4.81 4.81 0 ###
2009-Aug-10 Mon 4.73 4.81 4.73 4.81 10,648 ### ### ### ###
2009-Aug-07 Fri 4.7 4.73 4.7 4.73 ### ### 0.3
2009-Aug-06 Thu ### ### ### ### 0 0.0
2009-Aug-05 Wed 4.7 4.7 ### ### ### ### 0.0
2009-Aug-04 Tue 4.76 4.76 4.76 4.76 ### ### ###
2009-Aug-03 Mon ### 4.7 ### 4.7 ### ### 0.3
2009-Jul-31 Fri ### 4.7 ### ### 65.1 65.1 0.0
2009-Jul-30 Thu ### 4.7 ### 4.7 ### ### 0.3
2009-Jul-29 Wed 4.8 4.8 ### ### 10.1 10.1 0.0
2009-Jul-28 Tue ### ### 4.81 4.81 4,273 10,276 25.8 25.8 ###
2009-Jul-27 Mon 4.75 ### 4.73 ### 5,678 13,428 86.1 86.1 0.0
2009-Jul-24 Fri 4.8 4.84 4.73 4.73 27.9 27.9 0.3
2009-Jul-23 Thu ### 4.7 ### 4.7 64.9 64.9 0.3
2009-Jul-22 Wed ### ### ### ### 0 0.0
2009-Jul-21 Tue ### ### ### ### ### ### 0.0
2009-Jul-20 Mon ### ### ### ### 0 0.0
2009-Jul-17 Fri ### ### ### ### 56 0 75.8 75.8 0.0
2009-Jul-16 Thu 4.5 4.5 4.5 4.5 71.4 71.4 ###
2009-Jul-15 Wed ### ### ### ### 0 0.0
2009-Jul-14 Tue ### ### ### ### 178 0 64.7 64.7 0.0
2009-Jul-13 Mon 4.5 4.5 4.5 4.5 0 ###
2009-Jul-10 Fri 4.5 4.5 4.5 4.5 0 ###
2009-Jul-09 Thu 4.5 4.5 4.5 4.5 0 ###
2009-Jul-08 Wed 4.5 4.5 4.5 4.5 ### ### ###
2009-Jul-07 Tue 4.5 4.5 4.5 4.5 0 ###
2009-Jul-06 Mon 4.4 4.5 4.4 4.5 87.4 87.4 ###
2009-Jul-03 Fri ### ### ### ### 0 0.0
2009-Jul-02 Thu ### ### ### ### 0 0.0
2009-Jul-01 Wed ### ### ### ### 0 0.0
2009-Jun-30 Tue ### ### ### ### 80 0 70.2 70.2 0.0
2009-Jun-29 Mon ### ### ### ### 79.5 79.5 0.0
2009-Jun-26 Fri ### ### ### ### 69.2 69.2 0.0
2009-Jun-25 Thu ### ### ### ### 67.5 67.5 0.0
2009-Jun-24 Wed ### ### ### ### 28.5 28.5 0.0
2009-Jun-23 Tue ### ### ### ### 3,922 0 80.6 80.6 0.0
2009-Jun-22 Mon 4.25 ### ### ### 82.9 82.9 0.0
2009-Jun-19 Fri ### ### ### ### 1,672 0 75.6 75.6 0.0
2009-Jun-18 Thu ### ### ### ### 0 0.0
2009-Jun-17 Wed ### ### ### ### 0 0.0
2009-Jun-16 Tue ### ### ### ### 150 0 ### ### 0.0
2009-Jun-15 Mon 4.25 ### ### ### 3,288 0 79.7 79.7 0.0
2009-Jun-12 Fri ### ### ### ### ### ### 0.0
2009-Jun-11 Thu 4.25 4.25 4.25 4.25 0 ###
2009-Jun-10 Wed 4.25 4.25 4.25 4.25 0 ###
2009-Jun-09 Tue 4.25 4.25 4.25 4.25 0 ###
2009-Jun-05 Fri 4.24 4.25 4.24 4.25 ### ### ###
2009-Jun-04 Thu ### ### ### ### 1,655 0 ### ### 0.0
2009-Jun-03 Wed ### ### ### ### 0 0.0
2009-Jun-02 Tue ### ### ### ### 66.2 66.2 0.0
2009-Jun-01 Mon ### ### ### ### 61.6 61.6 0.0
2009-May-29 Fri ### ### ### ### ### ### 0.0
2009-May-28 Thu ### ### ### ### 0 0.0
2009-May-27 Wed ### ### ### ### 0 0.0
2009-May-26 Tue ### ### ### ### 0 0.0
2009-May-25 Mon ### ### ### ### 73.7 73.7 0.0
2009-May-22 Fri ### ### ### ### 0 0.0
2009-May-21 Thu ### ### ### ### ### ### 0.0
2009-May-20 Wed ### ### ### ### 74.2 74.2 0.0
2009-May-19 Tue ### ### ### ### ### ### 0.0
2009-May-18 Mon 4 4 4 4 0 0.3
2009-May-15 Fri 4 4 4 4 0 0.3
2009-May-14 Thu ### ### 4 4 4,454 ### 40.1 40.1 0.3
2009-May-13 Wed ### ### ### ### 70.4 70.4 0.0
2009-May-12 Tue ### ### ### ### 2,055 0 ### ### 0.0
2009-May-11 Mon 4.2 4.2 4.2 4.2 0 ###
2009-May-08 Fri 4.2 4.2 4.2 4.2 0 ###
2009-May-07 Thu 4.2 4.2 4.2 4.2 12,346 51,853 ### ### ###
2009-May-06 Wed ### ### ### ### ### ### 0.0
2009-May-05 Tue ### ### ### ### 1,080 0 68.1 68.1 0.0
2009-May-04 Mon ### ### ### ### 8,374 0 ### ### 0.0
2009-May-01 Fri ### ### ### ### 0 0.0
2009-Apr-30 Thu 4 4 ### ### ### ### 0.0
2009-Apr-29 Wed 4 4 4 4 0 0.3
2009-Apr-28 Tue 4 4 4 4 0 0.3
2009-Apr-27 Mon 4 4 4 4 0 0.3
2009-Apr-24 Fri 4 4 4 4 0 0.3
2009-Apr-23 Thu 4 4 4 4 0 0.3
2009-Apr-22 Wed 4 4 4 4 0 0.3
2009-Apr-21 Tue 4 4 4 4 0 0.3
2009-Apr-20 Mon 4 4 4 4 0 0.3
2009-Apr-17 Fri ### ### 4 4 21.8 21.8 0.3
2009-Apr-16 Thu 4 4 ### ### 27.9 27.9 0.0
2009-Apr-15 Wed 4 ### ### ### 2,250 0 ### ### 0.0
2009-Apr-14 Tue 4 4 4 4 3,427 ### ### ### 0.3
2009-Apr-09 Thu 4 ### 4 ### 4,780 ### 69.5 69.5 0.0
2009-Apr-08 Wed ### ### ### ### 79.6 79.6 0.0
2009-Apr-07 Tue ### ### ### ### 77.1 77.1 0.0
2009-Apr-06 Mon ### ### ### ### 3,644 0 74.1 74.1 0.0
2009-Apr-03 Fri 4 4 4 4 67.3 67.3 0.3
2009-Apr-02 Thu ### ### ### ### 0 0.0
2009-Apr-01 Wed ### ### ### ### 0 0.0
2009-Mar-31 Tue ### ### ### ### 0 0.0
2009-Mar-30 Mon ### ### ### ### 0 0.0
2009-Mar-27 Fri ### ### ### ### 0 0.0
2009-Mar-26 Thu ### ### ### ### 0 0.0
2009-Mar-25 Wed ### ### ### ### 3,550 0 ### ### 0.0
2009-Mar-24 Tue 4 4 4 4 72.3 72.3 0.3
2009-Mar-23 Mon 4 4 4 4 0 0.3
2009-Mar-20 Fri 4 4 4 4 0 0.3
2009-Mar-19 Thu 4 4 4 4 0 0.3
2009-Mar-18 Wed ### ### 4 4 ### ### 0.3
2009-Mar-17 Tue ### ### ### ### 0 0.0
2009-Mar-16 Mon ### ### ### ### 64.2 64.2 0.0
2009-Mar-13 Fri 4.48 4.48 4.48 4.48 0 ###
2009-Mar-12 Thu 4.48 4.48 4.48 4.48 0 ###
2009-Mar-11 Wed 4.48 4.48 4.48 4.48 0 ###
2009-Mar-10 Tue 4.48 4.48 4.48 4.48 0 ###
2009-Mar-09 Mon 4.48 4.48 4.48 4.48 0 ###
2009-Mar-06 Fri 4.48 4.48 4.48 4.48 0 ###
2009-Mar-05 Thu ### 4.48 ### 4.48 9,250 20,720 ### ### ###
2009-Mar-04 Wed 4.4 4.4 ### ### ### ### 0.0
2009-Mar-03 Tue ### ### ### ### 1,647 0 74.5 74.5 0.0
2009-Mar-02 Mon ### ### ### ### 20,748 0 97.1 97.1 0.0
2009-Feb-27 Fri ### ### ### ### ### ### 0.0
2009-Feb-26 Thu ### ### ### ### 0 0.0
2009-Feb-25 Wed 4 ### 4 ### 91.4 91.4 0.0
2009-Feb-24 Tue ### ### ### 4 ### ### 0.3
2009-Feb-23 Mon ### ### ### ### ### ### 0.0
2009-Feb-20 Fri 4 4 4 4 0 0.3
2009-Feb-19 Thu 4 4 4 4 0 0.3
2009-Feb-18 Wed ### ### 4 4 ### ### 0.3
2009-Feb-17 Tue ### ### ### ### 0 0.0
2009-Feb-16 Mon ### ### 4 ### 1,473 2,946 32.3 32.3 0.0
2009-Feb-13 Fri ### ### ### ### 63.1 63.1 0.0
2009-Feb-12 Thu 4.2 4.2 4.2 4.2 0 ###
2009-Feb-11 Wed 4.2 4.2 4.2 4.2 1,175 ### 67.0 67.0 ###
2009-Feb-10 Tue 4.25 4.25 4.25 4.25 0 ###
2009-Feb-09 Mon 4.25 4.25 4.25 4.25 0 ###
2009-Feb-06 Fri 4.25 4.25 4.25 4.25 625 2,656 ### ### ###
2009-Feb-05 Thu 4.25 ### 4.25 ### 20,253 ### 80.4 80.4 0.0
2009-Feb-04 Wed ### ### ### ### 0 0.0
2009-Feb-03 Tue 4.4 4.4 ### ### 6,450 ### 23.1 23.1 0.0
2009-Feb-02 Mon ### ### ### ### 0 0.0
2009-Jan-30 Fri ### ### ### ### 66.9 66.9 0.0
2009-Jan-29 Thu ### ### ### ### ### ### 0.0
2009-Jan-28 Wed 4.4 4.4 ### ### ### ### 0.0
2009-Jan-27 Tue ### ### ### ### 1,259 0 75.1 75.1 0.0
2009-Jan-23 Fri 4.4 4.4 ### ### ### ### 0.0
2009-Jan-22 Thu 4.4 4.4 4.4 4.4 0 0.3
2009-Jan-21 Wed 4.4 4.4 4.4 4.4 76.0 76.0 0.3
2009-Jan-20 Tue 4.42 4.42 4.4 4.4 44.3 44.3 0.3
2009-Jan-19 Mon 4.4 4.4 4.4 4.4 0 0.3
2009-Jan-16 Fri 4.4 4.4 4.4 4.4 72.2 72.2 0.3
2009-Jan-15 Thu 4.46 4.46 4.46 4.46 0 0.3
2009-Jan-14 Wed 4.46 4.46 4.46 4.46 0 0.3
2009-Jan-13 Tue 4.46 4.46 4.46 4.46 0 0.3
2009-Jan-12 Mon 4.46 4.46 4.46 4.46 0 0.3
2009-Jan-09 Fri 4.46 4.46 4.46 4.46 0 0.3
2009-Jan-08 Thu 4.46 4.46 4.46 4.46 0 0.3
2009-Jan-07 Wed 4.53 4.54 4.46 4.46 10,880 ### ### ### 0.3
2009-Jan-06 Tue 4.55 4.55 4.55 4.55 64.9 64.9 0.3
2009-Jan-05 Mon 4.4 4.4 4.4 4.4 ### ### 0.3
2009-Jan-02 Fri 4.4 4.4 4.4 4.4 0 0.3
2008-Dec-31 Wed 4.4 4.4 4.4 4.4 0 0.3
2008-Dec-30 Tue 4.4 4.4 4.4 4.4 0 0.3
2008-Dec-29 Mon 4.4 4.4 4.4 4.4 2,049 ### 67.6 67.6 0.3
2008-Dec-24 Wed 4.4 4.4 4.4 4.4 63.7 63.7 0.3
2008-Dec-23 Tue ### ### ### ### 0 0.0
2008-Dec-22 Mon ### ### ### ### ### ### 0.0
2008-Dec-19 Fri ### ### ### ### 0 0.0
2008-Dec-18 Thu ### ### ### ### ### ### 0.0
2008-Dec-17 Wed 4.4 4.4 ### 4.4 16,181 ### ### ### 0.3
2008-Dec-16 Tue ### ### ### ### 76.7 76.7 0.0
2008-Dec-15 Mon ### ### ### ### 0 0.0
2008-Dec-12 Fri ### ### ### ### ### ### 0.0
2008-Dec-11 Thu ### ### ### ### 5,049 0 ### ### 0.0
2008-Dec-10 Wed ### ### ### ### 0 0.0
2008-Dec-09 Tue ### ### ### ### 1,870 0 76.3 76.3 0.0
2008-Dec-08 Mon 4.48 4.48 ### ### 4,270 ### 20.4 20.4 0.0
2008-Dec-05 Fri 4.5 4.5 4.5 4.5 0 ###
2008-Dec-04 Thu 4.5 4.5 4.5 4.5 0 ###
2008-Dec-03 Wed 4.5 4.5 4.5 4.5 0 ###
2008-Dec-02 Tue 4.5 4.5 4.5 4.5 0 ###
2008-Dec-01 Mon 4.5 4.5 4.5 4.5 74.1 74.1 ###
2008-Nov-28 Fri 4.5 4.5 4.5 4.5 66.2 66.2 ###
2008-Nov-27 Thu 4.51 4.51 4.5 4.5 32.8 32.8 ###
2008-Nov-26 Wed ### ### 4.5 4.55 19,972 ### ### ### 0.3
2008-Nov-25 Tue 4.55 ### 4.55 ### 72.2 72.2 0.0
2008-Nov-24 Mon 4.5 4.51 4.5 4.5 ### ### ###
2008-Nov-21 Fri 4.55 4.55 4.49 4.5 30.2 30.2 ###
2008-Nov-20 Thu 5 5 ### ### ### ### 0.0
2008-Nov-19 Wed 5 ### 5 ### ### ### 0.0
2008-Nov-18 Tue 5 5 5 5 ### ### 0.4
2008-Nov-17 Mon 5 5 5 5 82.1 82.1 0.4
2008-Nov-14 Fri 5 5 5 5 0 0.4
2008-Nov-13 Thu 5 5 5 5 ### ### 0.4
2008-Nov-12 Wed ### ### 5 5 ### ### 0.4
2008-Nov-11 Tue ### ### 5 5 11,583 28,957 ### ### 0.4
2008-Nov-10 Mon ### ### ### ### 3,754 0 17.3 17.3 0.0
2008-Nov-07 Fri ### ### ### ### 0 0.0
2008-Nov-06 Thu ### ### ### ### 0 0.0
2008-Nov-05 Wed 5.2 5.2 ### ### ### ### 0.0
2008-Nov-04 Tue 5.2 5.2 5.2 5.2 67.2 67.2 ###
2008-Nov-03 Mon 5.2 5.2 5.2 5.2 58.8 58.8 ###
2008-Oct-31 Fri 5.4 5.4 5.4 5.4 63.1 63.1 0.4
2008-Oct-30 Thu ### ### ### ### 0 0.0
2008-Oct-29 Wed ### ### ### ### ### ### 0.0
2008-Oct-28 Tue 5.5 5.5 ### ### 28.3 28.3 0.0
2008-Oct-27 Mon 5.45 5.45 5.45 5.45 0 ###
2008-Oct-24 Fri 5.45 5.45 5.45 5.45 0 ###
2008-Oct-23 Thu 5.45 5.45 5.45 5.45 0 ###
2008-Oct-22 Wed 5.45 5.45 5.45 5.45 0 ###
2008-Oct-21 Tue 5.45 5.45 5.45 5.45 ### ### ###
2008-Oct-20 Mon 5.45 5.45 5.45 5.45 0 ###
2008-Oct-17 Fri 5.45 5.45 5.45 5.45 0 ###
2008-Oct-16 Thu 5.45 5.45 5.45 5.45 0 ###
2008-Oct-15 Wed ### ### 5.45 5.45 4,050 ### 27.4 27.4 ###
2008-Oct-14 Tue 5.4 5.4 ### ### 30.2 30.2 0.0
2008-Oct-13 Mon 5.25 5.25 5.25 5.25 62.9 62.9 0.4
2008-Oct-10 Fri 5.5 5.5 ### ### 33.0 33.0 0.0
2008-Oct-09 Thu ### ### ### ### 77.4 77.4 0.0
2008-Oct-08 Wed 5.8 5.8 5.8 5.8 0 0.4
2008-Oct-07 Tue 5.8 5.8 5.8 5.8 870 5,046 63.0 63.0 0.4
2008-Oct-06 Mon 5.8 5.8 5.8 5.8 88.9 88.9 0.4
2008-Oct-03 Fri 6 6 5.85 5.85 22.3 22.3 0.4
2008-Oct-02 Thu 6.21 6.21 6.21 6.21 0 ###
2008-Oct-01 Wed 6.21 6.21 6.21 6.21 0 ###
2008-Sep-30 Tue 6.21 6.21 6.21 6.21 ### ### ###
2008-Sep-29 Mon 6.21 6.21 6.21 6.21 0 ###
2008-Sep-26 Fri 6.21 6.21 6.21 6.21 0 ###
2008-Sep-25 Thu 6.25 6.25 6.21 6.21 30.5 30.5 ###
2008-Sep-24 Wed 6.25 6.25 6.23 6.23 28.1 28.1 0.4
2008-Sep-23 Tue 6.21 6.21 6.21 6.21 0 ###
2008-Sep-22 Mon 6.29 6.29 6.21 6.21 ### ### ###
2008-Sep-19 Fri 6.21 6.21 6.21 6.21 0 ###
2008-Sep-18 Thu 6.29 6.29 6.21 6.21 37.5 37.5 ###
2008-Sep-17 Wed 6.7 6.7 6.5 6.5 744 ### 23.9 23.9 0.5
2008-Sep-16 Tue 6.75 6.75 6.75 6.75 0 0.5
2008-Sep-15 Mon 6.75 6.75 6.75 6.75 81.6 81.6 0.5
2008-Sep-12 Fri 7.25 7.25 7.25 7.25 0 0.5
2008-Sep-11 Thu 7.25 7.25 7.25 7.25 0 0.5
2008-Sep-10 Wed 7.25 7.25 7.25 7.25 0 0.5
2008-Sep-09 Tue 7.25 7.25 7.25 7.25 ### ### 0.5
2008-Sep-08 Mon 7 7 7 7 0 0.5
2008-Sep-05 Fri ### ### 7 7 29.0 29.0 0.5
2008-Sep-04 Thu ### ### ### ### ### ### 0.0
2008-Sep-03 Wed 7.2 7.2 7.2 7.2 0 0.5
2008-Sep-02 Tue 7.2 7.2 7.2 7.2 0 0.5
2008-Sep-01 Mon ### 7.2 ### 7.2 ### ### 0.5
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu 7 7 7 7 0 0.5
2008-Aug-27 Wed 7 7 7 7 0 0.5
2008-Aug-26 Tue 7 7 7 7 0 0.5
2008-Aug-25 Mon 7 7 7 7 0 0.5
2008-Aug-22 Fri 6.8 7 6.8 7 7,654 ### ### ### 0.5
2008-Aug-21 Thu ### ### ### ### 4,125 0 80.4 80.4 0.0
2008-Aug-20 Wed ### ### ### ### 65.1 65.1 0.0
2008-Aug-19 Tue ### ### ### ### 0 0.0
2008-Aug-18 Mon ### ### ### ### 0 0.0
2008-Aug-15 Fri ### ### ### ### 4,050 0 ### ### 0.0
2008-Aug-14 Thu ### ### ### ### 0 0.0
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue ### ### ### ### 0 0.0
2008-Aug-11 Mon ### ### ### ### 0 0.0
2008-Aug-08 Fri ### ### ### ### 0 0.0
2008-Aug-07 Thu ### ### ### ### 70.6 70.6 0.0
2008-Aug-06 Wed ### ### ### ### ### ### 0.0
2008-Aug-05 Tue 0 0 0 0 0 0.0
2008-Aug-04 Mon 0 0 0 0 0 0.0
2008-Aug-01 Fri 0 0 0 0 0 0.0
2008-Jul-31 Thu ### ### ### ### ### ### 0.0
2008-Jul-30 Wed ### ### ### ### ### ### 0.0
2008-Jul-29 Tue 0 0 0 0 0 0.0
2008-Jul-28 Mon 7 7 7 7 21 147 78.9 78.9 0.5
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu 7 7 7 7 250 1,750 ### ### 0.5
2008-Jul-23 Wed 6.2 6.2 6.2 6.2 846 5,245 ### ### 0.4
2008-Jul-22 Tue ### ### ### ### ### ### 0.0
2008-Jul-21 Mon ### ### ### ### 4,684 0 ### ### 0.0
2008-Jul-18 Fri 0 0 0 0 0 0.0
2008-Jul-17 Thu ### ### ### ### 69.9 69.9 0.0
2008-Jul-16 Wed 6 ### 6 ### 3,449 10,347 ### ### 0.0
2008-Jul-15 Tue 6.2 6.2 6 6 ### ### 0.4
2008-Jul-14 Mon ### ### ### ### 78.0 78.0 0.0
2008-Jul-11 Fri 0 0 0 0 0 0.0
2008-Jul-10 Thu ### 6.2 ### 6.2 ### ### 0.4
2008-Jul-09 Wed 0 0 0 0 0 0.0
2008-Jul-08 Tue ### ### ### ### ### ### 0.0
2008-Jul-07 Mon 6.2 6.2 ### ### 23,222 71,988 23.8 23.8 0.0
2008-Jul-04 Fri ### ### ### ### 1,975 0 ### ### 0.0
2008-Jul-03 Thu ### ### ### ### 1,975 0 46.7 46.7 0.0
2008-Jul-02 Wed 7.2 7.2 7.2 7.2 150 1,080 ### ### 0.5
2008-Jul-01 Tue 7.2 7.2 7.2 7.2 350 2,520 72.7 72.7 0.5
2008-Jun-30 Mon 7.2 7.2 7.2 7.2 ### ### 0.5
2008-Jun-27 Fri 7.59 7.59 7.59 7.59 ### ### 0.5
2008-Jun-26 Thu 7.5 7.59 7.5 7.59 70.7 70.7 0.5
2008-Jun-25 Wed 7.5 7.5 7.5 7.5 5,142 ### 70.9 70.9 0.5
2008-Jun-24 Tue ### ### ### ### 72.1 72.1 0.0
2008-Jun-23 Mon ### ### ### ### 4,770 0 41.9 41.9 0.0
2008-Jun-20 Fri ### ### ### ### 72.4 72.4 0.0
2008-Jun-19 Thu 7.75 7.75 ### ### 4,847 18,782 31.3 31.3 0.0
2008-Jun-18 Wed 7.77 7.77 7.77 7.77 ### ### 0.6
2008-Jun-17 Tue 7.75 7.75 7.75 7.75 650 ### 66.5 66.5 ###
2008-Jun-16 Mon 7.7 7.7 7.7 7.7 0 0.6
2008-Jun-13 Fri 7.7 7.7 7.7 7.7 3,150 24,255 72.2 72.2 0.6
2008-Jun-12 Thu 7.8 7.8 7.78 7.78 ### ### 0.6
2008-Jun-11 Wed 7.8 7.8 7.8 7.8 ### ### 0.6
2008-Jun-10 Tue 7.83 7.83 7.8 7.8 44.4 44.4 0.6
2008-Jun-06 Fri 7.85 ### 7.85 ### ### ### 0.0
2008-Jun-05 Thu 7.85 7.85 7.8 7.8 41.7 41.7 0.6
2008-Jun-04 Wed 7.8 7.8 7.8 7.8 ### ### 0.6
2008-Jun-03 Tue 7.8 7.8 7.8 7.8 0 0.6
2008-Jun-02 Mon 7.8 7.8 7.8 7.8 427 ### 73.2 73.2 0.6
2008-May-30 Fri 7.8 ### 7.8 ### 2,274 ### 73.6 73.6 0.0
2008-May-29 Thu 7.8 7.8 7.8 7.8 66.4 66.4 0.6
2008-May-28 Wed 7.8 7.8 7.8 7.8 75.8 75.8 0.6
2008-May-27 Tue 7.8 7.8 7.8 7.8 ### ### 0.6
2008-May-26 Mon 7.8 7.8 7.8 7.8 ### ### 0.6
2008-May-23 Fri ### ### ### ### 1,250 0 ### ### 0.0
2008-May-22 Thu ### 8 ### 8 68.5 68.5 ###
2008-May-21 Wed 7.89 7.89 7.89 7.89 67.7 67.7 ###
2008-May-20 Tue 7.8 7.8 7.8 7.8 9,450 ### ### ### 0.6
2008-May-19 Mon 7.81 7.81 7.81 7.81 67.2 67.2 0.6
2008-May-16 Fri 7.8 7.8 7.8 7.8 65.2 65.2 0.6
2008-May-15 Thu 7.81 7.81 7.8 7.8 ### ### 0.6
2008-May-14 Wed 7.8 7.8 7.8 7.8 65.8 65.8 0.6
2008-May-13 Tue ### ### 7.8 7.8 10,223 ### 22.8 22.8 0.6
2008-May-12 Mon 7.8 7.8 7.8 7.8 68.4 68.4 0.6
2008-May-09 Fri 7.8 7.8 7.8 7.8 64.2 64.2 0.6
2008-May-08 Thu 7.7 7.7 7.7 7.7 0 0.6
2008-May-07 Wed 7.7 7.7 7.7 7.7 0 0.6
2008-May-06 Tue 7.8 7.8 ### 7.7 ### ### 0.6
2008-May-05 Mon 7.8 7.8 7.8 7.8 ### ### 0.6
2008-May-02 Fri 7.8 7.8 7.8 7.8 4,652 36,285 ### ### 0.6
2008-May-01 Thu 7.8 7.8 7.8 7.8 67.3 67.3 0.6
2008-Apr-30 Wed 7.8 7.8 7.8 7.8 0 0.6
2008-Apr-29 Tue 7.8 7.8 7.8 7.8 70.4 70.4 0.6
2008-Apr-28 Mon 7.8 7.8 7.8 7.8 ### ### 0.6
2008-Apr-24 Thu 7.85 7.85 7.85 7.85 0 ###
2008-Apr-23 Wed 7.84 7.85 7.84 7.85 1,150 9,021 ### ### ###
2008-Apr-22 Tue 7.85 7.85 7.85 7.85 0 ###
2008-Apr-21 Mon 7.85 7.85 7.85 7.85 66.6 66.6 ###
2008-Apr-18 Fri 7.8 7.8 7.8 7.8 0 0.6
2008-Apr-17 Thu 7.8 7.8 7.8 7.8 4,187 32,658 ### ### 0.6
2008-Apr-16 Wed 7.5 7.8 7.5 7.8 23,686 ### ### ### 0.6
2008-Apr-15 Tue ### ### ### ### 0 0.0
2008-Apr-14 Mon ### ### ### ### 121 0 74.8 74.8 0.0
2008-Apr-11 Fri ### ### ### ### 0 0.0
2008-Apr-10 Thu ### ### ### ### 0 0.0
2008-Apr-09 Wed ### ### ### ### 74.6 74.6 0.0
2008-Apr-08 Tue ### ### ### ### ### ### 0.0
2008-Apr-07 Mon ### 8 ### ### ### ### 0.0
2008-Apr-04 Fri ### ### ### ### 0 0.0
2008-Apr-03 Thu ### ### ### ### 0 0.0
2008-Apr-02 Wed ### ### ### ### 2,350 0 ### ### 0.0
2008-Apr-01 Tue 7.85 7.85 7.7 7.7 4,220 ### ### ### 0.6
2008-Mar-31 Mon 8 8 8 8 68.5 68.5 ###
2008-Mar-28 Fri 8 8 8 8 0 ###
2008-Mar-27 Thu 8 8 8 8 0 ###
2008-Mar-26 Wed 8 8 8 8 61.5 61.5 ###
2008-Mar-25 Tue 7.7 8 7.7 8 6,375 50,043 86.4 86.4 ###
2008-Mar-20 Thu 7.7 7.7 7.7 7.7 73.5 73.5 0.6
2008-Mar-19 Wed 7.7 8 7.7 8 2,580 20,253 ### ### ###
2008-Mar-18 Tue 7.8 7.8 7.7 7.7 31.5 31.5 0.6
2008-Mar-17 Mon 7.8 7.8 7.8 7.8 ### ### 0.6
2008-Mar-14 Fri 7.82 8 7.82 8 1,980 ### ### ### ###
2008-Mar-13 Thu 7.8 7.82 7.8 7.82 78.1 78.1 0.6
2008-Mar-12 Wed 7.8 7.8 7.8 7.8 ### ### 0.6
2008-Mar-11 Tue 7.8 8 ### 8 86.4 86.4 ###
2008-Mar-10 Mon 7.8 7.8 7.8 7.8 77.9 77.9 0.6
2008-Mar-07 Fri 8 8 8 8 4,250 ### 76.3 76.3 ###
2008-Mar-06 Thu 8 8 8 8 20,350 ### ### ### ###
2008-Mar-05 Wed ### ### 8.42 8.47 32.7 32.7 ###
2008-Mar-04 Tue ### ### 8.5 ### 7,655 ### ### ### 0.0
2008-Mar-03 Mon 8.8 8.8 8.8 8.8 3,175 27,940 ### ### 0.6
2008-Feb-29 Fri 8.8 8.8 8.8 8.8 0 0.6
2008-Feb-28 Thu ### ### 8.8 8.8 ### ### 0.6
2008-Feb-27 Wed ### ### 8.8 8.8 24.4 24.4 0.6
2008-Feb-26 Tue 8.89 ### 8.89 ### 2,425 10,779 69.6 69.6 0.0
2008-Feb-25 Mon ### ### 8.89 8.89 1,150 ### ### ### ###
2008-Feb-22 Fri 8.75 ### 8.75 ### 577 2,524 77.3 77.3 0.0
2008-Feb-21 Thu 8.55 8.55 8.5 8.5 ### ### 0.6
2008-Feb-20 Wed 8.5 8.5 8.5 8.5 75.2 75.2 0.6
2008-Feb-19 Tue 8.5 8.5 8.5 8.5 ### ### 0.6
2008-Feb-18 Mon 8.5 8.5 8.5 8.5 74.6 74.6 0.6
2008-Feb-15 Fri 8 8.5 8 8.5 2,488 20,526 94.4 94.4 0.6
2008-Feb-14 Thu ### ### 8.5 8.5 1,748 7,429 20.1 20.1 0.6
2008-Feb-13 Wed ### ### ### ### 74.0 74.0 0.0
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon 0 0 0 0 0 0.0
2008-Feb-08 Fri ### ### ### ### 65.7 65.7 0.0
2008-Feb-07 Thu ### ### ### ### 42 0 ### ### 0.0
2008-Feb-06 Wed ### ### ### ### 643 0 74.3 74.3 0.0
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon ### 9 ### 9 73.0 73.0 0.6
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu 8.75 ### 8.75 ### 83.1 83.1 0.0
2008-Jan-30 Wed 8.75 8.8 8.75 8.8 82.0 82.0 0.6
2008-Jan-29 Tue 0 0 0 0 0 0.0
2008-Jan-25 Fri ### ### ### ### ### ### 0.0
2008-Jan-24 Thu 0 0 0 0 0 0.0
2008-Jan-23 Wed 8.8 8.8 8.5 ### 3,380 ### 28.4 28.4 0.0
2008-Jan-22 Tue ### 9 8.8 8.8 ### ### 0.6
2008-Jan-21 Mon ### ### ### ### 2,670 0 53.7 53.7 0.0
2008-Jan-18 Fri ### ### ### ### ### ### 0.0
2008-Jan-17 Thu ### ### 9 ### 1,458 ### ### ### 0.0
2008-Jan-16 Wed ### ### ### ### 12,648 0 ### ### 0.0
2008-Jan-15 Tue 9.25 9.25 ### ### ### ### 0.0
2008-Jan-14 Mon ### 9.2 ### 9.2 77.0 77.0 0.7
2008-Jan-11 Fri 9.2 9.2 9.2 9.2 80.6 80.6 0.7
2008-Jan-10 Thu 9.2 9.2 9.2 9.2 1,548 14,241 ### ### 0.7
2008-Jan-09 Wed ### ### ### ### ### ### 0.0
2008-Jan-08 Tue 9.25 9.25 9.25 9.25 ### ### ###
2008-Jan-07 Mon 9.26 9.26 9.26 9.26 77.1 77.1 ###
2008-Jan-04 Fri 9.26 ### 9.26 ### 425 ### ### ### 0.0
2008-Jan-03 Thu 9.26 9.26 9.25 9.25 35.4 35.4 ###
2008-Jan-02 Wed 9.26 ### 9.26 ### 4,350 20,140 ### ### 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 66.3 66.3 0.0
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu 0 0 0 0 0 0.0
2007-Dec-19 Wed ### ### ### ### ### ### 0.0
2007-Dec-18 Tue ### ### ### ### ### ### 0.0
2007-Dec-17 Mon ### ### ### ### 90.1 90.1 0.0
2007-Dec-14 Fri 9.4 9.4 9.4 9.4 ### ### ###
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue 9.25 ### 9.25 ### ### ### 0.0
2007-Dec-10 Mon 0 0 0 0 0 0.0
2007-Dec-07 Fri 9.25 ### 9.21 9.21 30.7 30.7 0.7
2007-Dec-06 Thu 9.25 9.25 9.25 9.25 ### ### ###
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue 9.2 9.2 ### ### 32.9 32.9 0.0
2007-Dec-03 Mon ### ### ### ### 69.9 69.9 0.0
2007-Nov-30 Fri ### ### ### ### 60.5 60.5 0.0
2007-Nov-29 Thu ### 9.22 ### ### ### ### 0.0
2007-Nov-28 Wed ### ### ### ### 1,980 0 ### ### 0.0
2007-Nov-27 Tue ### ### ### ### 6,480 0 75.2 75.2 0.0
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 3,841 0 ### ### 0.0
2007-Nov-22 Thu ### ### ### ### 10,152 0 42.7 42.7 0.0
2007-Nov-21 Wed ### ### ### ### ### ### 0.0
2007-Nov-20 Tue 0 0 0 0 0 0.0
2007-Nov-19 Mon ### ### ### ### 67.2 67.2 0.0
2007-Nov-16 Fri ### ### ### ### ### ### 0.0
2007-Nov-15 Thu ### ### ### ### 10,140 0 34.4 34.4 0.0
2007-Nov-14 Wed ### ### 9 ### 20,878 93,951 ### ### 0.0
2007-Nov-13 Tue 9 ### 9 ### 2,452 ### ### ### 0.0
2007-Nov-12 Mon ### ### ### ### ### ### 0.0
2007-Nov-09 Fri 9 9 ### 9 66.8 66.8 0.6
2007-Nov-08 Thu 9 9 9 9 750 6,750 ### ### 0.6
2007-Nov-07 Wed 9 ### 9 ### ### ### 0.0
2007-Nov-06 Tue 0 0 0 0 0 0.0
2007-Nov-05 Mon 0 0 0 0 0 0.0
2007-Nov-02 Fri 0 0 0 0 0 0.0
2007-Nov-01 Thu ### ### 9 ### 12,122 54,549 ### ### 0.0
2007-Oct-31 Wed ### 9 ### 9 ### ### 0.6
2007-Oct-30 Tue 0 0 0 0 0 0.0
2007-Oct-29 Mon ### ### ### ### 2,156 0 34.4 34.4 0.0
2007-Oct-26 Fri ### 9 ### 9 3,550 15,975 74.6 74.6 0.6
2007-Oct-25 Thu 0 0 0 0 0 0.0
2007-Oct-24 Wed 8.89 ### 8.89 ### 5,586 24,829 ### ### 0.0
2007-Oct-23 Tue 8.89 9 8.89 9 ### ### 0.6
2007-Oct-22 Mon 0 0 0 0 0 0.0
2007-Oct-19 Fri 9 9 9 9 68.5 68.5 0.6
2007-Oct-18 Thu ### 9 ### 9 40,350 181,575 ### ### 0.6
2007-Oct-17 Wed 8.87 ### 8.87 9 82.6 82.6 0.6
2007-Oct-16 Tue ### ### 8.87 ### ### ### 0.0
2007-Oct-15 Mon ### ### ### ### 76.9 76.9 0.0
2007-Oct-12 Fri 0 0 0 0 0 0.0
2007-Oct-11 Thu ### ### ### ### 61.1 61.1 0.0
2007-Oct-10 Wed ### ### ### ### 7,027 0 ### ### 0.0
2007-Oct-09 Tue ### 9 ### 9 2,144 9,648 ### ### 0.6
2007-Oct-08 Mon 9 9 9 9 67.7 67.7 0.6
2007-Oct-05 Fri 9 9 9 9 2,550 22,950 62.8 62.8 0.6
2007-Oct-04 Thu ### 9 ### 9 ### ### 0.6
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue ### ### ### ### 1,029 0 ### ### 0.0
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 5,826 0 72.2 72.2 0.0
2007-Sep-27 Thu 9 9 9 9 61.8 61.8 0.6
2007-Sep-26 Wed ### 9 ### 9 71.4 71.4 0.6
2007-Sep-25 Tue 9 9 ### 9 64.4 64.4 0.6
2007-Sep-24 Mon 9 9 ### 9 4,525 ### 62.2 62.2 0.6
2007-Sep-21 Fri ### 9 ### 9 ### ### 0.6
2007-Sep-20 Thu ### ### ### ### ### ### 0.0
2007-Sep-19 Wed 0 0 0 0 0 0.0
2007-Sep-18 Tue 8.8 8.8 8.8 8.8 4,450 ### 80.0 80.0 0.6
2007-Sep-17 Mon ### ### ### ### ### ### 0.0
2007-Sep-14 Fri ### 9 ### 9 2,785 ### 73.6 73.6 0.6
2007-Sep-13 Thu ### ### ### ### 72.5 72.5 0.0
2007-Sep-12 Wed ### ### ### ### 75.5 75.5 0.0
2007-Sep-11 Tue ### ### ### ### ### ### 0.0
2007-Sep-10 Mon ### 9 ### ### ### ### 0.0
2007-Sep-07 Fri 0 0 0 0 0 0.0
2007-Sep-06 Thu ### ### ### ### ### ### 0.0
2007-Sep-05 Wed ### ### ### ### 30,947 0 ### ### 0.0
2007-Sep-04 Tue ### ### ### ### ### ### 0.0
2007-Sep-03 Mon ### ### ### ### 11,744 0 ### ### 0.0
2007-Aug-31 Fri ### ### ### ### 54.5 54.5 0.0
2007-Aug-30 Thu 0 0 0 0 0 0.0
2007-Aug-29 Wed ### ### ### ### 2,154 0 63.1 63.1 0.0
2007-Aug-28 Tue ### 9.2 ### ### 2,026 ### ### ### 0.0
2007-Aug-27 Mon ### ### ### ### 5,350 0 ### ### 0.0
2007-Aug-24 Fri 9.2 9.2 ### ### ### ### 0.0
2007-Aug-23 Thu ### 9.2 ### 9.2 8,646 39,771 71.4 71.4 0.7
2007-Aug-22 Wed ### ### ### 9 76,284 0 69.3 69.3 0.6
2007-Aug-21 Tue ### ### ### ### 3,173 0 63.4 63.4 0.0
2007-Aug-20 Mon 8.86 ### 8.86 ### 4,970 ### ### ### 0.0
2007-Aug-17 Fri 8.85 8.85 8.75 8.75 5,920 ### ### ### 0.6
2007-Aug-16 Thu 9 ### ### ### ### ### 0.0
2007-Aug-15 Wed ### ### 9 9 69.3 69.3 0.6
2007-Aug-14 Tue ### ### 9 ### 77.9 77.9 0.0
2007-Aug-13 Mon ### ### ### ### 12,680 0 81.4 81.4 0.0
2007-Aug-10 Fri 8.82 ### 8.82 ### 106,187 468,284 ### ### 0.0
2007-Aug-09 Thu ### ### ### ### 7,754 0 ### ### 0.0
2007-Aug-08 Wed 9 9 8.85 9 4,656 41,554 56.6 56.6 0.6
2007-Aug-07 Tue 8.85 9 8.85 8.85 ### ### 0.6
2007-Aug-06 Mon ### ### 8.85 ### ### ### 0.0
2007-Aug-03 Fri 8.8 ### 8.8 ### 2,072 ### ### ### 0.0
2007-Aug-02 Thu ### 9 8.8 8.8 34,528 ### 38.7 38.7 0.6
2007-Aug-01 Wed ### ### ### ### 90.9 90.9 0.0
2007-Jul-31 Tue 9 ### 9 ### 15,074 ### ### ### 0.0
2007-Jul-30 Mon 9 ### 9 9 18,373 82,678 ### ### 0.6
2007-Jul-27 Fri ### ### ### 9 29,088 0 ### ### 0.6
2007-Jul-26 Thu ### ### 9 9 35,250 158,625 41.2 41.2 0.6
2007-Jul-25 Wed 9 ### 9 ### 72.4 72.4 0.0
2007-Jul-24 Tue ### ### 9 9 15,150 68,175 ### ### 0.6
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### ### ### 0.0
2007-Jul-19 Thu ### ### ### ### 63.5 63.5 0.0
2007-Jul-18 Wed ### ### ### ### ### ### 0.0
2007-Jul-17 Tue 9 ### 9 ### 68.3 68.3 0.0
2007-Jul-16 Mon ### ### 9 9 8,025 ### 28.4 28.4 0.6
2007-Jul-13 Fri 0 0 0 0 0 0.0
2007-Jul-12 Thu ### ### 9 9 ### ### 0.6
2007-Jul-11 Wed ### ### ### ### 25.6 25.6 0.0
2007-Jul-10 Tue 9 9 8.85 ### 17,529 156,446 38.7 38.7 0.0
2007-Jul-09 Mon 8.8 9 8.8 9 ### ### 0.6
2007-Jul-06 Fri 8.7 8.7 8.7 8.7 3,922 34,121 ### ### ###
2007-Jul-05 Thu 8.8 8.8 8.7 8.7 25.4 25.4 ###
2007-Jul-04 Wed 8.8 8.83 8.7 8.83 13,576 ### 71.6 71.6 ###
2007-Jul-03 Tue ### ### ### ### ### ### 0.0
2007-Jul-02 Mon ### 9 ### ### 2,740 ### 71.7 71.7 0.0
2007-Jun-29 Fri 8.51 8.57 8.51 8.57 13,280 ### 64.1 64.1 0.6
2007-Jun-28 Thu 8.58 8.58 8.5 8.5 26,020 ### ### ### 0.6
2007-Jun-27 Wed 8.43 ### 8.43 8.57 86.2 86.2 0.6
2007-Jun-26 Tue ### 8.4 ### ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 5,542 0 43.3 43.3 0.0
2007-Jun-22 Fri ### ### ### ### 2,250 0 63.7 63.7 0.0
2007-Jun-21 Thu 8.43 8.43 ### ### 31.9 31.9 0.0
2007-Jun-20 Wed 8.45 8.5 ### ### 4,975 21,143 ### ### 0.0
2007-Jun-19 Tue ### 8.4 ### 8.4 ### ### ###
2007-Jun-18 Mon 8.21 8.4 ### ### 42,156 177,055 77.8 77.8 0.0
2007-Jun-15 Fri ### ### 7.85 7.85 ### ### ###
2007-Jun-14 Thu ### ### ### ### 16,856 0 35.7 35.7 0.0
2007-Jun-13 Wed 7.81 7.81 7.81 7.81 1,250 ### ### ### 0.6
2007-Jun-12 Tue ### ### ### ### 74.4 74.4 0.0
2007-Jun-08 Fri 7.8 ### 7.8 ### 76.0 76.0 0.0
2007-Jun-07 Thu 7.8 ### 7.8 ### 585 2,281 79.3 79.3 0.0
2007-Jun-06 Wed ### ### 7.8 7.8 22.0 22.0 0.6
2007-Jun-05 Tue ### ### ### ### 68.9 68.9 0.0
2007-Jun-04 Mon 7.75 7.8 7.7 7.8 10,784 83,576 72.2 72.2 0.6
2007-Jun-01 Fri 7.74 7.8 7.74 7.8 4,082 ### 69.2 69.2 0.6
2007-May-31 Thu ### 7.74 ### 7.74 ### ### 0.6
2007-May-30 Wed 7.59 7.59 7.58 7.58 ### ### ###
2007-May-29 Tue 7.56 ### 7.55 7.58 ### ### ###
2007-May-28 Mon 7.59 7.59 7.56 7.56 41.9 41.9 0.5
2007-May-25 Fri ### ### ### ### ### ### 0.0
2007-May-24 Thu ### ### ### ### ### ### 0.0
2007-May-23 Wed 0 0 0 0 0 0.0
2007-May-22 Tue 7.75 7.75 7.75 7.75 688 ### 70.0 70.0 ###
2007-May-21 Mon 7.75 7.75 ### 7.75 ### ### ###
2007-May-18 Fri 7.56 ### 7.56 ### 75.1 75.1 0.0
2007-May-17 Thu 7.49 ### 7.49 ### 2,141 ### ### ### 0.0
2007-May-16 Wed 7.5 7.5 7.5 7.5 ### ### 0.5
2007-May-15 Tue 7.47 7.47 7.45 7.45 39.0 39.0 0.5
2007-May-14 Mon 7.45 7.5 7.41 7.41 32.9 32.9 ###
2007-May-11 Fri 7.5 7.5 7.5 7.5 2,950 22,125 ### ### 0.5
2007-May-10 Thu 7.51 7.51 7.51 7.51 1,850 ### ### ### ###
2007-May-09 Wed ### 7.7 7.59 7.59 8,356 63,881 35.1 35.1 0.5
2007-May-08 Tue 7.45 7.55 7.45 7.55 ### ### ###
2007-May-07 Mon 7.45 7.45 7.4 7.42 ### ### 0.5
2007-May-04 Fri 7.5 7.55 7.5 7.5 ### ### 0.5
2007-May-03 Thu 7.4 7.5 ### 7.5 6,840 25,650 ### ### 0.5
2007-May-02 Wed 7.42 7.42 ### 7.4 29.4 29.4 0.5
2007-May-01 Tue 7.42 7.42 7.42 7.42 ### ### 0.5
2007-Apr-30 Mon ### 7.44 ### 7.44 74.7 74.7 ###
2007-Apr-27 Fri 0 0 0 0 0 0.0
2007-Apr-26 Thu ### 7.43 ### ### 14,020 52,084 34.7 34.7 0.0
2007-Apr-24 Tue 0 0 0 0 0 0.0
2007-Apr-23 Mon ### 7.42 ### 7.42 6,680 24,782 77.6 77.6 0.5
2007-Apr-20 Fri ### ### ### ### 2,141 0 ### ### 0.0
2007-Apr-19 Thu 7.4 7.4 7.4 7.4 76.6 76.6 0.5
2007-Apr-18 Wed ### 7.42 ### 7.42 74.1 74.1 0.5
2007-Apr-17 Tue ### 7.4 ### ### ### ### 0.0
2007-Apr-16 Mon 7.2 7.27 7.2 7.27 71.9 71.9 ###
2007-Apr-13 Fri ### ### ### ### 15,450 0 89.3 89.3 0.0
2007-Apr-12 Thu 7.21 7.21 ### ### 17,520 63,159 ### ### 0.0
2007-Apr-11 Wed 7.25 7.26 7.25 7.25 ### ### 0.5
2007-Apr-10 Tue ### ### 7.25 ### 26.6 26.6 0.0
2007-Apr-05 Thu 7.43 7.43 ### ### 22.0 22.0 0.0
2007-Apr-04 Wed 7.44 7.44 7.43 7.43 6,174 ### 34.2 34.2 ###
2007-Apr-03 Tue 7.45 7.49 7.44 7.44 ### ### ###
2007-Apr-02 Mon 7.5 7.5 7.47 7.47 39.8 39.8 ###
2007-Mar-30 Fri 7.5 7.55 7.47 7.55 1,889 14,186 ### ### ###
2007-Mar-29 Thu 7.46 7.5 7.46 7.46 2,982 ### 62.7 62.7 0.5
2007-Mar-28 Wed 7.46 7.46 7.46 7.46 489 3,647 71.1 71.1 0.5
2007-Mar-27 Tue 7.45 7.46 7.44 7.46 ### ### 0.5
2007-Mar-26 Mon 7.49 7.5 7.44 7.44 28.7 28.7 ###
2007-Mar-23 Fri 0 0 0 0 0 0.0
2007-Mar-22 Thu 7.53 7.55 7.5 7.5 32.1 32.1 0.5
2007-Mar-21 Wed 7.46 7.53 7.46 7.53 79.9 79.9 0.5
2007-Mar-20 Tue 7.46 7.5 7.43 7.5 35,227 ### ### ### 0.5
2007-Mar-19 Mon 7.45 7.5 7.45 7.5 6,245 46,681 ### ### 0.5
2007-Mar-16 Fri 7.45 7.46 7.45 7.45 18,255 ### 67.8 67.8 0.5
2007-Mar-15 Thu 7.46 7.46 7.46 7.46 3,652 27,243 ### ### 0.5
2007-Mar-14 Wed 7.46 7.46 7.42 7.42 7,048 ### 38.7 38.7 0.5
2007-Mar-13 Tue 7.46 7.54 7.46 7.5 79.3 79.3 0.5
2007-Mar-12 Mon 7.55 ### 7.55 ### 68.9 68.9 0.0
2007-Mar-09 Fri 7.45 7.5 7.45 7.5 ### ### 0.5
2007-Mar-08 Thu 0 0 0 0 0 0.0
2007-Mar-07 Wed ### ### 7.85 ### 62.7 62.7 0.0
2007-Mar-06 Tue 7.85 ### 7.8 7.85 8,581 ### ### ### ###
2007-Mar-05 Mon 8 8 7.85 7.85 4,156 ### ### ### ###
2007-Mar-02 Fri ### ### ### ### 6,320 0 ### ### 0.0
2007-Mar-01 Thu 7.85 ### 7.85 ### ### ### 0.0
2007-Feb-28 Wed 7.85 7.85 7.51 7.85 24,873 191,024 ### ### ###
2007-Feb-27 Tue ### ### 7.85 7.85 20.4 20.4 ###
2007-Feb-26 Mon 8 ### 7.85 8 64.2 64.2 ###
2007-Feb-23 Fri ### ### 7.85 8 473,570 ### ### ### ###
2007-Feb-22 Thu 8 ### ### ### 3,540 0 ### ### 0.0
2007-Feb-21 Wed 8 ### 8 ### 14,870 59,480 ### ### 0.0
2007-Feb-20 Tue 8 8 ### 8 70.5 70.5 ###
2007-Feb-19 Mon 7.82 8 7.82 7.89 74.8 74.8 ###
2007-Feb-16 Fri 7.8 7.8 7.8 7.8 69.8 69.8 0.6
2007-Feb-15 Thu ### ### ### ### 69.0 69.0 0.0
2007-Feb-14 Wed ### ### ### ### 67.0 67.0 0.0
2007-Feb-13 Tue 8 8 ### ### 3,385 13,540 ### ### 0.0
2007-Feb-12 Mon ### 8 ### ### ### ### 0.0
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu ### ### 7.8 ### 66.4 66.4 0.0
2007-Feb-07 Wed 0 0 0 0 0 0.0
2007-Feb-06 Tue ### ### ### ### ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 5,750 0 72.1 72.1 0.0
2007-Feb-02 Fri ### ### ### ### 3,920 0 ### ### 0.0
2007-Feb-01 Thu ### ### ### ### 4,920 0 24.3 24.3 0.0
2007-Jan-31 Wed ### ### ### ### 2,080 0 69.9 69.9 0.0
2007-Jan-30 Tue 8.2 ### ### 8.2 6,477 0 65.1 65.1 0.6
2007-Jan-29 Mon 8 8.2 8 8.2 ### ### 0.6
2007-Jan-25 Thu ### ### 8 8 37.1 37.1 ###
2007-Jan-24 Wed 8 ### ### ### 68.7 68.7 0.0
2007-Jan-23 Tue 7.85 ### 7.77 8 15,025 58,372 82.8 82.8 ###
2007-Jan-22 Mon ### 7.8 ### 7.8 ### ### 0.6
2007-Jan-19 Fri ### ### ### ### 91.5 91.5 0.0
2007-Jan-18 Thu 7.23 7.23 7.23 7.23 580 ### 68.4 68.4 ###
2007-Jan-17 Wed ### 7.2 ### 7.2 ### ### 0.5
2007-Jan-16 Tue 7 ### 7 ### 12,329 43,151 ### ### 0.0
2007-Jan-15 Mon ### 7 ### 7 2,383 8,340 66.0 66.0 0.5
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu 6.87 ### 6.87 ### ### ### 0.0
2007-Jan-10 Wed 6.84 ### 6.84 ### ### ### 0.0
2007-Jan-09 Tue 6.82 6.86 6.82 6.85 68.8 68.8 ###
2007-Jan-08 Mon 6.82 6.86 6.82 6.86 4,622 ### 78.8 78.8 0.5
2007-Jan-05 Fri ### ### ### ### 2,754 0 69.0 69.0 0.0
2007-Jan-04 Thu 6.89 ### 6.89 ### ### ### 0.0
2007-Jan-03 Wed ### ### 6.8 6.8 11,854 ### 16.8 16.8 0.5
2007-Jan-02 Tue ### 7 ### ### ### ### 0.0
2006-Dec-29 Fri 7 ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed ### ### ### ### 61.1 61.1 0.0
2006-Dec-22 Fri ### 6.8 ### 6.8 ### ### 0.5
2006-Dec-21 Thu 6.8 6.8 ### ### 12.7 12.7 0.0
2006-Dec-20 Wed 6.8 ### 6.8 6.8 3,485 11,849 ### ### 0.5
2006-Dec-19 Tue ### ### 6.8 6.8 23.7 23.7 0.5
2006-Dec-18 Mon 6.7 ### 6.7 ### 87.9 87.9 0.0
2006-Dec-15 Fri ### 6.59 ### 6.59 22,846 75,277 89.6 89.6 ###
2006-Dec-14 Thu 6.27 ### 6.25 ### ### ### 0.0
2006-Dec-13 Wed 6.26 6.26 6.26 6.26 8,024 ### ### ### 0.4
2006-Dec-12 Tue 6.26 6.26 6.26 6.26 70.0 70.0 0.4
2006-Dec-11 Mon 6.26 6.26 6.25 6.26 67.3 67.3 0.4
2006-Dec-08 Fri 6.25 ### 6.22 6.25 ### ### ###
2006-Dec-07 Thu 6.28 6.28 6.25 6.25 ### ### ###
2006-Dec-06 Wed 6.26 6.26 6.26 6.26 ### ### 0.4
2006-Dec-05 Tue ### ### 6.29 ### ### ### 0.0
2006-Dec-04 Mon ### ### ### ### ### ### 0.0
2006-Dec-01 Fri ### ### ### ### ### ### 0.0
2006-Nov-30 Thu ### ### ### ### 5,570 0 ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 27.3 27.3 0.0
2006-Nov-28 Tue ### ### ### ### 1,588 0 ### ### 0.0
2006-Nov-27 Mon ### ### ### ### 4,086 0 35.7 35.7 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### 1,357 0 ### ### 0.0
2006-Nov-22 Wed ### ### ### ### 10,143 0 ### ### 0.0
2006-Nov-21 Tue ### ### ### ### ### ### 0.0
2006-Nov-20 Mon ### ### ### ### 45.5 45.5 0.0
2006-Nov-17 Fri ### ### ### ### 7,575 0 ### ### 0.0
2006-Nov-16 Thu 6.4 6.4 ### ### 6,483 20,745 36.3 36.3 0.0
2006-Nov-15 Wed ### 6.29 ### 6.29 81.3 81.3 ###
2006-Nov-14 Tue ### ### ### ### 64.9 64.9 0.0
2006-Nov-13 Mon ### 6.2 ### 6.2 ### ### 0.4
2006-Nov-10 Fri 0 0 0 0 0 0.0
2006-Nov-09 Thu 6.2 6.25 ### ### 22.8 22.8 0.0
2006-Nov-08 Wed ### ### ### ### 4,929 0 ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 68.1 68.1 0.0
2006-Nov-06 Mon ### 6.2 ### 6.2 77.2 77.2 0.4
2006-Nov-03 Fri 6.29 6.29 6.29 6.29 ### ### ###
2006-Nov-02 Thu 0 0 0 0 0 0.0
2006-Nov-01 Wed ### ### 6.2 ### 5,926 18,370 73.3 73.3 0.0
2006-Oct-31 Tue 6.4 6.4 ### ### 23,956 76,659 ### ### 0.0
2006-Oct-30 Mon 6.41 6.41 6.4 6.4 ### ### 0.5
2006-Oct-27 Fri 0 0 0 0 0 0.0
2006-Oct-26 Thu 6.42 6.42 6.42 6.42 10,450 67,089 65.2 65.2 0.5
2006-Oct-25 Wed ### 6.42 ### 6.42 72.6 72.6 0.5
2006-Oct-24 Tue ### 6.4 ### 6.4 7,123 ### ### ### 0.5
2006-Oct-23 Mon 6.28 6.28 6.28 6.28 67.5 67.5 0.4
2006-Oct-20 Fri 0 0 0 0 0 0.0
2006-Oct-19 Thu 6.25 6.25 6.25 6.25 71.0 71.0 ###
2006-Oct-18 Wed 6.41 6.41 ### ### 1,541 ### 15.0 15.0 0.0
2006-Oct-17 Tue ### 6.4 ### 6.4 83.6 83.6 0.5
2006-Oct-16 Mon 6.29 ### 6.25 ### 70.1 70.1 0.0
2006-Oct-13 Fri ### 6.29 ### 6.29 90.8 90.8 ###
2006-Oct-12 Thu ### ### ### ### 3,372 0 ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 61.7 61.7 0.0
2006-Oct-10 Tue ### ### ### ### 61.6 61.6 0.0
2006-Oct-09 Mon ### ### 5.81 ### 20.8 20.8 0.0
2006-Oct-06 Fri 6 ### 6 6 4,120 ### 64.5 64.5 0.4
2006-Oct-05 Thu 0 0 0 0 0 0.0
2006-Oct-04 Wed ### ### ### ### 5,444 0 ### ### 0.0
2006-Oct-03 Tue ### ### ### ### 69.7 69.7 0.0
2006-Oct-02 Mon ### ### ### ### ### ### 0.0
2006-Sep-29 Fri ### ### ### ### 67.0 67.0 0.0
2006-Sep-28 Thu ### ### ### ### 63.6 63.6 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue ### ### ### ### 71.5 71.5 0.0
2006-Sep-25 Mon 6 ### 6 ### 5,920 ### ### ### 0.0
2006-Sep-22 Fri ### ### 5.85 ### 8,681 ### 88.1 88.1 0.0
2006-Sep-21 Thu ### ### 5.87 ### 33.7 33.7 0.0
2006-Sep-20 Wed ### 6 5.87 5.87 ### ### ###
2006-Sep-19 Tue 5.85 ### 5.81 ### 19,420 ### ### ### 0.0
2006-Sep-18 Mon 5.85 5.85 5.85 5.85 1,156 ### 67.3 67.3 0.4
2006-Sep-15 Fri 5.84 ### 5.81 ### 11,750 ### 76.2 76.2 0.0
2006-Sep-14 Thu ### ### 5.82 5.89 14.3 14.3 ###
2006-Sep-13 Wed ### ### ### ### ### ### 0.0
2006-Sep-12 Tue ### ### ### ### 29,075 0 ### ### 0.0
2006-Sep-11 Mon 6.43 6.43 5.8 ### 12.9 12.9 0.0
2006-Sep-08 Fri 6.53 6.53 6.43 6.47 ### ### 0.5
2006-Sep-07 Thu 6.8 6.89 6.8 6.85 36,175 ### ### ### ###
2006-Sep-06 Wed ### 6.7 ### 6.7 7,573 ### 76.1 76.1 0.5
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### 6.8 ### 6.79 88.7 88.7 0.5
2006-Sep-01 Fri ### ### ### ### 7,887 0 69.1 69.1 0.0
2006-Aug-31 Thu ### ### ### ### 12,044 0 61.5 61.5 0.0
2006-Aug-30 Wed ### 6.7 ### 6.7 ### ### 0.5
2006-Aug-29 Tue ### ### 6.46 ### 66.5 66.5 0.0
2006-Aug-28 Mon 6.74 6.74 ### ### 15,840 53,380 30.4 30.4 0.0
2006-Aug-25 Fri 6.89 6.89 6.85 6.85 13,483 92,628 ### ### ###
2006-Aug-24 Thu ### ### 6.88 ### 17,775 61,146 32.8 32.8 0.0
2006-Aug-23 Wed 7 ### ### 7 8,550 0 64.3 64.3 0.5
2006-Aug-22 Tue ### ### ### 7 69.4 69.4 0.5
2006-Aug-21 Mon 0 0 0 0 0 0.0
2006-Aug-18 Fri 6.88 ### 6.86 6.86 ### ### 0.5
2006-Aug-17 Thu ### ### 6.85 6.85 21.5 21.5 ###
2006-Aug-16 Wed ### ### 6.85 6.85 34.5 34.5 ###
2006-Aug-15 Tue 6.85 ### 6.8 ### 14,372 ### ### ### 0.0
2006-Aug-14 Mon 7 7 6.85 6.85 7,022 48,627 15.6 15.6 ###
2006-Aug-11 Fri 6.8 7 6.8 7 90.3 90.3 0.5
2006-Aug-10 Thu ### ### 6.71 6.71 2,246 ### 7.7 7.7 ###
2006-Aug-09 Wed 7 ### ### ### ### ### 0.0
2006-Aug-08 Tue ### 7 ### 6.88 10,351 36,228 89.0 89.0 ###
2006-Aug-07 Mon 6.58 ### 6.58 ### 8,420 ### 84.2 84.2 0.0
2006-Aug-04 Fri 6.58 ### 6.55 6.55 11,150 ### 34.7 34.7 0.5
2006-Aug-03 Thu 6.48 6.58 6.42 6.58 13,550 88,075 82.4 82.4 0.5
2006-Aug-02 Wed ### 6.5 ### 6.48 ### ### 0.5
2006-Aug-01 Tue 6.28 ### 6.28 ### 85.2 85.2 0.0
2006-Jul-31 Mon 6.27 6.28 6.27 6.28 ### ### 0.4
2006-Jul-28 Fri 6.2 6.25 ### 6.25 ### ### ###
2006-Jul-27 Thu 0 0 0 0 0 0.0
2006-Jul-26 Wed 6.25 ### 6.25 6.29 ### ### ###
2006-Jul-25 Tue 6.23 6.25 6.2 6.25 ### ### ###
2006-Jul-24 Mon ### 6.2 ### 6.2 87.0 87.0 0.4
2006-Jul-21 Fri ### 6.24 ### 6.2 ### ### 0.4
2006-Jul-20 Thu ### ### ### ### 7,520 0 ### ### 0.0
2006-Jul-19 Wed ### ### ### ### 81.5 81.5 0.0
2006-Jul-18 Tue ### ### ### ### 3,470 0 73.2 73.2 0.0
2006-Jul-17 Mon ### ### 6 6 7,540 22,620 ### ### 0.4
2006-Jul-14 Fri 6 ### ### ### ### ### 0.0
2006-Jul-13 Thu ### 6 ### 6 ### ### 0.4
2006-Jul-12 Wed ### ### 5.8 ### 8,740 25,346 ### ### 0.0
2006-Jul-11 Tue 5.75 5.8 5.75 5.76 20,686 ### ### ### ###
2006-Jul-10 Mon ### 5.7 ### 5.7 2,325 6,626 ### ### 0.4
2006-Jul-07 Fri 0 0 0 0 0 0.0
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 5.7 5.7 5.56 5.56 5,250 29,557 ### ### 0.4
2006-Jul-04 Tue 5.85 5.85 5.85 5.85 67.8 67.8 0.4
2006-Jul-03 Mon ### ### ### ### 66.1 66.1 0.0
2006-Jun-30 Fri 5.7 5.82 5.55 5.7 62.0 62.0 0.4
2006-Jun-27 Tue ### 5.75 ### 5.7 5,050 ### 76.0 76.0 0.4
2006-Jun-26 Mon ### ### 5.52 5.52 15,425 42,573 ### ### 0.4
2006-Jun-23 Fri 5.5 ### 5.5 ### ### ### 0.0
2006-Jun-22 Thu ### 5.45 ### 5.45 12,345 33,640 76.2 76.2 ###
2006-Jun-21 Wed 5.26 5.4 5.24 5.4 ### ### 0.4
2006-Jun-20 Tue ### ### 5.26 5.27 3,750 ### ### ### ###
2006-Jun-19 Mon 5.2 ### 5.2 ### 88.2 88.2 0.0
2006-Jun-16 Fri ### 5.2 ### 5.2 25,480 66,248 ### ### ###
2006-Jun-15 Thu 5 ### 5 ### 10,670 26,675 ### ### 0.0
2006-Jun-14 Wed ### ### ### ### ### ### 0.0
2006-Jun-13 Tue ### ### 5 5 ### ### 0.4
2006-Jun-09 Fri ### ### ### ### ### ### 0.0
2006-Jun-08 Thu ### ### 5 ### 12,350 30,875 88.3 88.3 0.0
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue ### ### ### ### ### ### 0.0
2006-Jun-05 Mon 5 ### 5 ### 12,655 ### 83.7 83.7 0.0
2006-Jun-02 Fri 0 0 0 0 0 0.0
2006-Jun-01 Thu ### ### ### 5 11,027 0 28.4 28.4 0.4
2006-May-31 Wed ### ### ### ### 87.2 87.2 0.0
2006-May-30 Tue ### ### ### ### 73.8 73.8 0.0
2006-May-29 Mon ### ### ### ### 9,650 0 27.1 27.1 0.0
2006-May-26 Fri 5 5 ### ### 22.8 22.8 0.0
2006-May-25 Thu ### ### ### ### ### ### 0.0
2006-May-24 Wed ### 5 ### ### ### ### 0.0
2006-May-23 Tue 5 5 ### ### 1,770 4,425 ### ### 0.0
2006-May-22 Mon 5 5 ### 5 7,750 19,375 ### ### 0.4
2006-May-19 Fri ### ### 5 5 19.2 19.2 0.4
2006-May-18 Thu 5 ### ### ### ### ### 0.0
2006-May-17 Wed ### ### 5 5 11,350 28,375 ### ### 0.4
2006-May-16 Tue ### ### ### ### 41.6 41.6 0.0
2006-May-15 Mon ### ### ### ### 3,854 0 86.0 86.0 0.0
2006-May-12 Fri ### 5.25 ### 5.25 1,024 2,688 ### ### 0.4
2006-May-11 Thu 5.25 ### 5.2 5.2 27.2 27.2 ###
2006-May-10 Wed 5.2 5.24 5.2 5.24 10,124 52,847 74.0 74.0 0.4
2006-May-09 Tue 5.2 5.2 ### ### ### ### 0.0
2006-May-08 Mon ### 5.24 ### 5.24 85.8 85.8 0.4
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### ### ### ### ### ### 0.0
2006-May-03 Wed 4.73 5 4.73 5 32,523 158,224 ### ### 0.4
2006-May-02 Tue 4.74 4.75 4.72 4.75 16,154 76,489 ### ### ###
2006-May-01 Mon 4.73 4.74 ### 4.74 10,028 ### 68.0 68.0 0.3
2006-Apr-28 Fri ### 4.74 ### 4.72 86.6 86.6 0.3
2006-Apr-27 Thu 4.7 4.7 ### ### 20.0 20.0 0.0
2006-Apr-26 Wed 4.71 4.72 ### 4.7 ### ### 0.3
2006-Apr-24 Mon 4.75 4.8 4.72 4.72 ### ### 0.3
2006-Apr-21 Fri ### 4.75 ### 4.75 ### ### ###
2006-Apr-20 Thu 4.71 4.72 ### 4.7 33,326 78,649 35.0 35.0 0.3
2006-Apr-19 Wed ### 4.75 ### 4.74 78.8 78.8 0.3
2006-Apr-18 Tue ### 4.72 ### 4.72 17,543 ### 78.2 78.2 0.3
2006-Apr-13 Thu 4.73 4.73 ### ### 15,549 36,773 15.5 15.5 0.0
2006-Apr-11 Tue 4.7 4.71 4.7 4.71 7,255 ### ### ### ###
2006-Apr-10 Mon 4.74 4.74 4.71 4.71 33.8 33.8 ###
2006-Apr-07 Fri ### 4.74 ### 4.74 ### ### 0.3
2006-Apr-06 Thu ### 4.73 ### 4.73 71.1 71.1 0.3
2006-Apr-05 Wed 4.7 4.7 4.7 4.7 65.4 65.4 0.3
2006-Apr-04 Tue 4.7 4.7 ### ### 21.0 21.0 0.0
2006-Apr-03 Mon ### 4.7 ### 4.7 80.9 80.9 0.3
2006-Mar-31 Fri ### ### ### ### 3,250 0 30.9 30.9 0.0
2006-Mar-30 Thu ### ### ### ### ### ### 0.0
2006-Mar-29 Wed 4.7 4.7 ### ### 16.2 16.2 0.0
2006-Mar-28 Tue 4.73 4.73 4.7 4.7 ### ### 0.3
2006-Mar-27 Mon 4.7 4.77 4.7 4.77 77.7 77.7 ###
2006-Mar-24 Fri 4.8 4.8 4.75 4.75 ### ### ###
2006-Mar-23 Thu 4.79 4.79 4.77 4.79 65.8 65.8 0.3
2006-Mar-22 Wed 4.77 4.8 4.77 4.78 13,272 ### ### ### ###
2006-Mar-21 Tue 4.77 4.8 ### 4.8 ### ### 0.3
2006-Mar-20 Mon ### 4.75 ### 4.75 85.8 85.8 ###
2006-Mar-17 Fri ### ### ### ### 68.2 68.2 0.0
2006-Mar-16 Thu 4.74 4.74 ### ### 19,250 45,622 18.5 18.5 0.0
2006-Mar-15 Wed 4.77 4.77 4.74 4.74 ### ### 0.3
2006-Mar-14 Tue 4.81 4.85 4.8 4.8 14,670 70,782 ### ### 0.3
2006-Mar-13 Mon ### ### 4.77 4.77 ### ### ###
2006-Mar-10 Fri ### ### ### ### 72.7 72.7 0.0
2006-Mar-09 Thu ### ### 4.8 4.88 16,880 ### ### ### 0.3
2006-Mar-08 Wed ### ### 5.23 5.23 31,427 82,181 23.6 23.6 ###
2006-Mar-07 Tue ### ### ### 5.2 32,582 0 76.7 76.7 ###
2006-Mar-06 Mon ### ### ### ### 17,525 0 ### ### 0.0
2006-Mar-03 Fri ### 5.4 ### ### 22,359 ### 71.2 71.2 0.0
2006-Mar-02 Thu ### 5.4 ### ### 35,440 95,688 ### ### 0.0
2006-Mar-01 Wed ### 5.4 ### ### 7,650 20,655 41.0 41.0 0.0
2006-Feb-28 Tue 5.4 5.42 ### 5.42 44,870 ### 64.4 64.4 0.4
2006-Feb-27 Mon ### ### ### ### 18,941 0 ### ### 0.0
2006-Feb-24 Fri ### 5.4 ### ### ### ### 0.0
2006-Feb-23 Thu ### 5.4 ### ### 20,187 ### ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 28,386 0 ### ### 0.0
2006-Feb-21 Tue ### ### ### ### 4,950 0 ### ### 0.0
2006-Feb-20 Mon 5 ### 5 ### 20,224 ### ### ### 0.0
2006-Feb-17 Fri 5 5 5 5 70.1 70.1 0.4
2006-Feb-16 Thu ### ### 5 5 26,970 67,425 25.0 25.0 0.4
2006-Feb-15 Wed ### ### 5 ### ### ### 0.0
2006-Feb-14 Tue 5 ### 5 ### 13,350 33,375 ### ### 0.0
2006-Feb-13 Mon ### ### ### ### ### ### 0.0
2006-Feb-10 Fri ### ### ### ### 8,125 0 81.0 81.0 0.0
2006-Feb-09 Thu ### ### 4.89 4.89 17.0 17.0 ###
2006-Feb-08 Wed 4.89 5 4.87 4.87 41.7 41.7 0.3
2006-Feb-07 Tue 4.86 4.89 4.86 4.89 ### ### ###
2006-Feb-06 Mon 4.86 4.87 4.85 4.87 ### ### 0.3
2006-Feb-03 Fri ### ### 4.82 4.89 6,487 ### 37.8 37.8 ###
2006-Feb-02 Thu ### ### 4.89 ### 27.8 27.8 0.0
2006-Feb-01 Wed ### ### ### ### 9,743 0 27.7 27.7 0.0
2006-Jan-31 Tue ### ### ### ### 13,425 0 ### ### 0.0
2006-Jan-30 Mon ### ### ### ### 7,250 0 31.2 31.2 0.0
2006-Jan-27 Fri 5 ### 5 ### 13,950 34,875 82.1 82.1 0.0
2006-Jan-25 Wed ### 5 4.89 5 81.3 81.3 0.4
2006-Jan-24 Tue ### 5 ### 5 1,850 4,625 76.5 76.5 0.4
2006-Jan-23 Mon ### ### ### ### 13,421 0 34.5 34.5 0.0
2006-Jan-20 Fri ### ### ### ### 9,328 0 ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 8,059 0 ### ### 0.0
2006-Jan-18 Wed 5 5 ### ### 5,220 13,050 ### ### 0.0
2006-Jan-17 Tue ### ### ### ### ### ### 0.0
2006-Jan-16 Mon 4.87 ### 4.8 ### ### ### 0.0
2006-Jan-13 Fri ### 5 ### ### ### ### 0.0
2006-Jan-12 Thu ### ### 4.77 ### 72.4 72.4 0.0
2006-Jan-11 Wed 4.75 ### 4.75 4.83 9,674 22,975 ### ### 0.3
2006-Jan-10 Tue 4.82 4.82 ### 4.75 23.6 23.6 ###
2006-Jan-09 Mon ### 4.82 ### 4.82 21,329 ### 86.3 86.3 0.3
2006-Jan-06 Fri ### ### ### ### 81.1 81.1 0.0
2006-Jan-05 Thu 0 0 0 0 0 0.0
2006-Jan-04 Wed ### ### 4.59 4.59 12,380 ### 30.5 30.5 0.3
2006-Jan-03 Tue ### ### 4.59 ### ### ### 0.0
2005-Dec-30 Fri ### ### ### ### 4,920 0 20.7 20.7 0.0
2005-Dec-29 Thu ### ### ### ### 5,750 0 ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 11,988 0 19.5 19.5 0.0
2005-Dec-27 Tue ### ### ### ### 68.0 68.0 0.0
2005-Dec-23 Fri ### ### ### ### 68.0 68.0 0.0
2005-Dec-22 Thu ### ### ### ### 22.3 22.3 0.0
2005-Dec-21 Wed 4.7 4.7 ### ### 20.2 20.2 0.0
2005-Dec-20 Tue ### ### ### ### 4,040 0 5.1 5.1 0.0
2005-Dec-19 Mon ### ### 4.85 ### 8,950 ### ### ### 0.0
2005-Dec-16 Fri 4.85 ### 4.85 ### 77.1 77.1 0.0
2005-Dec-15 Thu 4.71 4.79 4.7 4.7 ### ### 0.3
2005-Dec-14 Wed 4.75 4.75 4.71 4.71 24.5 24.5 ###
2005-Dec-13 Tue 4.75 4.75 4.75 4.75 3,258 15,475 ### ### ###
2005-Dec-12 Mon 4.8 4.8 4.75 4.75 3,888 ### ### ### ###
2005-Dec-09 Fri 4.85 ### 4.8 ### 80.7 80.7 0.0
2005-Dec-08 Thu 4.89 ### 4.85 4.85 ### ### ###
2005-Dec-07 Wed ### ### 4.85 4.85 17,180 ### 22.0 22.0 ###
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### 4.85 ### 6,920 16,781 ### ### 0.0
2005-Dec-01 Thu ### ### ### ### 9,258 0 34.3 34.3 0.0
2005-Nov-30 Wed ### ### ### ### 13,474 0 19.0 19.0 0.0
2005-Nov-29 Tue ### ### 5 5 15,220 38,050 21.8 21.8 0.4
2005-Nov-28 Mon ### ### ### ### ### ### 0.0
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed 5 ### 5 ### ### ### 0.0
2005-Nov-22 Tue 5 5 ### 5 74.6 74.6 0.4
2005-Nov-21 Mon 5.22 5.22 5 5 31,774 ### 5.6 5.6 0.4
2005-Nov-18 Fri ### ### ### ### 6.6 6.6 0.0
2005-Nov-17 Thu 4.88 ### 4.81 ### ### ### 0.0
2005-Nov-16 Wed 4.45 4.8 4.4 4.8 45,689 ### 97.7 97.7 0.3
2005-Nov-15 Tue 4.46 4.46 ### ### 6,223 13,877 11.1 11.1 0.0
2005-Nov-14 Mon 4.48 4.48 4.45 4.46 22,647 ### ### ### 0.3
2005-Nov-11 Fri 4.28 4.48 4.28 4.48 29,151 127,681 93.8 93.8 ###
2005-Nov-10 Thu 4.28 ### 4.25 4.25 12,450 26,456 ### ### ###
2005-Nov-09 Wed ### ### 4.22 4.22 34,458 ### 17.5 17.5 ###
2005-Nov-08 Tue 4.26 ### 4.26 ### 21,050 ### 76.7 76.7 0.0
2005-Nov-07 Mon ### ### ### ### ### ### 0.0
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu 4.4 4.41 ### ### 22,050 48,620 21.2 21.2 0.0
2005-Nov-02 Wed 4.55 4.55 ### ### 22,420 ### 3.9 3.9 0.0
2005-Nov-01 Tue ### ### 4.56 4.56 14.4 14.4 0.3
2005-Oct-31 Mon ### ### 4.56 ### 6,650 ### 63.8 63.8 0.0
2005-Oct-28 Fri 4.7 4.7 ### 4.7 9,453 ### 72.4 72.4 0.3
2005-Oct-27 Thu 4.75 4.77 4.7 4.7 28,674 135,771 ### ### 0.3
2005-Oct-26 Wed 4.7 4.7 4.7 4.7 63.6 63.6 0.3
2005-Oct-25 Tue 4.8 4.8 4.8 4.8 69.2 69.2 0.3
2005-Oct-24 Mon 4.75 4.75 ### 4.7 25.8 25.8 0.3
2005-Oct-21 Fri ### ### 4.71 4.71 27,082 63,778 ### ### ###
2005-Oct-20 Thu ### ### ### ### 12,350 0 44.9 44.9 0.0
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue ### ### ### ### 70.7 70.7 0.0
2005-Oct-17 Mon ### 5 ### ### ### ### 0.0
2005-Oct-14 Fri ### 5 ### ### 73.6 73.6 0.0
2005-Oct-13 Thu ### ### ### ### ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 65.2 65.2 0.0
2005-Oct-11 Tue ### ### ### ### 72.7 72.7 0.0
2005-Oct-10 Mon ### ### ### ### 15.7 15.7 0.0
2005-Oct-07 Fri ### ### ### ### ### ### 0.0
2005-Oct-06 Thu ### ### 5 5 ### ### 0.4
2005-Oct-05 Wed ### ### ### ### 49.9 49.9 0.0
2005-Oct-04 Tue ### ### ### ### 32.4 32.4 0.0
2005-Oct-03 Mon ### ### ### ### 8,450 0 ### ### 0.0
2005-Sep-30 Fri ### ### ### ### ### ### 0.0
2005-Sep-29 Thu ### ### ### ### 28.8 28.8 0.0
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 70.7 70.7 0.0
2005-Sep-26 Mon 5.23 5.23 ### ### 14.5 14.5 0.0
2005-Sep-23 Fri 5.28 ### 5.21 5.21 18.9 18.9 0.4
2005-Sep-22 Thu 5.21 5.24 5.21 5.24 70.9 70.9 0.4
2005-Sep-21 Wed ### ### ### ### ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 8,245 0 17.8 17.8 0.0
2005-Sep-19 Mon ### 5.45 ### 5.4 83.7 83.7 0.4
2005-Sep-16 Fri ### ### ### ### 7,552 0 ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 21.9 21.9 0.0
2005-Sep-13 Tue 4.8 4.85 4.79 4.8 13,840 ### ### ### 0.3
2005-Sep-12 Mon 5.45 5.45 4.8 4.8 33,576 172,077 ### ### 0.3
2005-Sep-09 Fri 5.55 5.55 5.45 5.45 19,688 108,284 ### ### ###
2005-Sep-08 Thu 5.77 5.77 5.5 5.59 9.2 9.2 ###
2005-Sep-07 Wed 6.5 ### 6.46 ### ### ### 0.0
2005-Sep-06 Tue 6.55 6.59 6.44 6.46 20.8 20.8 ###
2005-Sep-05 Mon 6.4 6.51 6.4 6.51 86.9 86.9 ###
2005-Sep-02 Fri ### 6.48 ### 6.4 72.3 72.3 0.5
2005-Sep-01 Thu 6.27 ### 6.27 ### 81.2 81.2 0.0
2005-Aug-31 Wed 6.25 ### 6.25 6.25 10,470 ### ### ### ###
2005-Aug-30 Tue ### ### ### 6.25 46,682 0 89.3 89.3 ###
2005-Aug-29 Mon ### ### ### ### 42,824 0 84.1 84.1 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### 6 5.85 5.85 28.6 28.6 0.4
2005-Aug-24 Wed ### 6 5.86 ### ### ### 0.0
2005-Aug-23 Tue ### ### ### ### ### ### 0.0
2005-Aug-22 Mon ### ### ### ### 69.5 69.5 0.0
2005-Aug-19 Fri 6 ### 6 ### ### ### 0.0
2005-Aug-18 Thu ### 6 ### 6 ### ### 0.4
2005-Aug-17 Wed ### 6 ### ### 4,070 ### 72.1 72.1 0.0
2005-Aug-16 Tue ### ### 5.87 5.89 ### ### ###
2005-Aug-15 Mon ### ### ### ### 67.3 67.3 0.0
2005-Aug-12 Fri ### ### 5.87 5.88 ### ### 0.4
2005-Aug-11 Thu 5.81 ### 5.81 5.89 9,585 27,844 78.4 78.4 ###
2005-Aug-10 Wed 6 6 5.78 5.78 20,529 ### ### ### 0.4
2005-Aug-09 Tue 6 6 ### ### 5,675 17,025 ### ### 0.0
2005-Aug-08 Mon 6 6 ### 6 10,450 31,350 68.2 68.2 0.4
2005-Aug-05 Fri 6 ### ### ### 22,758 0 66.2 66.2 0.0
2005-Aug-04 Thu ### ### 6 ### 7,852 23,556 ### ### 0.0
2005-Aug-03 Wed ### ### ### ### ### ### 0.0
2005-Aug-02 Tue ### ### ### ### 26,948 0 82.3 82.3 0.0
2005-Aug-01 Mon ### 6 ### 6 7,952 23,856 ### ### 0.4
2005-Jul-29 Fri ### ### ### ### 17,070 0 ### ### 0.0
2005-Jul-28 Thu ### ### 5.87 ### 9,473 ### 75.0 75.0 0.0
2005-Jul-27 Wed 5.8 ### 5.8 ### 12,680 36,772 ### ### 0.0
2005-Jul-26 Tue 5.88 5.89 5.85 5.89 69.5 69.5 ###
2005-Jul-25 Mon 5.85 5.85 5.85 5.85 1,650 9,652 ### ### 0.4
2005-Jul-22 Fri 5.85 5.85 5.85 5.85 62.9 62.9 0.4
2005-Jul-21 Thu 5.7 ### 5.7 ### 35,788 ### ### ### 0.0
2005-Jul-20 Wed 5.55 ### 5.5 5.5 3,289 9,044 22.1 22.1 0.4
2005-Jul-19 Tue ### ### 5.41 ### ### ### 0.0
2005-Jul-18 Mon 5.83 5.83 ### ### 9.5 9.5 0.0
2005-Jul-15 Fri 5.81 5.83 5.56 5.83 17,122 ### ### ### ###
2005-Jul-14 Thu 5.88 5.88 5.83 5.83 23.0 23.0 ###
2005-Jul-13 Wed 5.88 5.89 5.84 5.84 27.9 27.9 0.4
2005-Jul-12 Tue 5.88 5.89 5.84 5.88 54,378 318,926 71.8 71.8 0.4
2005-Jul-11 Mon 5.76 5.89 5.76 5.8 11,985 ### ### ### 0.4
2005-Jul-08 Fri 5.55 5.76 5.55 5.76 14,046 ### 93.2 93.2 ###
2005-Jul-07 Thu ### 5.75 ### 5.7 81.0 81.0 0.4
2005-Jul-06 Wed 5.51 5.7 5.51 5.59 81.5 81.5 ###
2005-Jul-05 Tue 5.22 5.45 5.22 ### 20,028 106,849 86.7 86.7 0.0
2005-Jul-04 Mon 5.26 5.29 ### ### 17.9 17.9 0.0
2005-Jul-01 Fri 4.7 ### ### 5 51,879 0 92.8 92.8 0.4
2005-Jun-30 Thu 4.74 4.74 ### ### 58,322 138,223 ### ### 0.0
2005-Jun-29 Wed 4.82 4.82 4.71 4.72 20.4 20.4 0.3
2005-Jun-28 Tue 4.85 4.88 4.8 4.8 23.2 23.2 0.3
2005-Jun-27 Mon ### ### 4.85 4.86 34.1 34.1 0.3
2005-Jun-24 Fri ### 5 ### ### 24,429 61,072 ### ### 0.0
2005-Jun-23 Thu ### 5 ### ### 36.4 36.4 0.0
2005-Jun-22 Wed ### ### 4.89 ### 54,040 132,127 33.2 33.2 0.0
2005-Jun-21 Tue ### ### 5 5 21.7 21.7 0.4
2005-Jun-20 Mon 5.74 5.74 ### ### 125,355 ### 1.5 1.5 0.0
2005-Jun-17 Fri ### ### ### ### 32,340 0 ### ### 0.0
2005-Jun-16 Thu ### 6.45 ### ### 58,383 188,285 ### ### 0.0
2005-Jun-15 Wed 5.2 5.75 ### 5.7 97.8 97.8 0.4
2005-Jun-14 Tue ### 5.25 ### ### 71.0 71.0 0.0
2005-Jun-10 Fri ### 5.22 ### 5.2 48,170 125,723 ### ### ###
2005-Jun-09 Thu ### 5.2 ### ### ### ### 0.0
2005-Jun-08 Wed 4.89 ### 4.88 ### ### ### 0.0
2005-Jun-07 Tue ### ### ### ### 32,657 0 ### ### 0.0
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 24.0 24.0 0.0
2005-Jun-02 Thu ### ### ### ### 100,780 0 28.9 28.9 0.0
2005-Jun-01 Wed ### 5 ### ### 31,540 78,850 ### ### 0.0
2005-May-31 Tue 5 5 ### ### 19,825 ### ### ### 0.0
2005-May-30 Mon ### 5 ### ### 34,351 85,877 31.7 31.7 0.0
2005-May-27 Fri ### ### ### ### 31,246 0 ### ### 0.0
2005-May-26 Thu ### ### 5 ### 7,020 17,550 28.0 28.0 0.0
2005-May-25 Wed ### ### ### ### 28.9 28.9 0.0
2005-May-24 Tue ### 5.25 ### ### ### ### 0.0
2005-May-23 Mon ### ### ### 5 ### ### 0.4
2005-May-20 Fri ### ### ### ### 44,020 0 ### ### 0.0
2005-May-19 Thu ### ### ### ### 41,044 0 10.3 10.3 0.0
2005-May-18 Wed ### ### 5.25 5.26 ### ### 0.4
2005-May-17 Tue 5.5 5.5 ### ### 38,520 ### 14.5 14.5 0.0
2005-May-16 Mon ### 5.5 ### 5.4 23,085 63,483 ### ### 0.4
2005-May-13 Fri 5.51 5.7 ### ### 21,973 62,623 14.2 14.2 0.0
2005-May-12 Thu 5.8 5.8 ### 5.4 3.1 3.1 0.4
2005-May-11 Wed 5 5.79 5 ### 70,179 ### ### ### 0.0
2005-May-10 Tue ### 5.2 ### 5 100,085 260,221 ### ### 0.4
2005-May-09 Mon 4.55 5 4.5 ### ### ### 0.0
2005-May-06 Fri 4.8 4.8 ### 4.45 110,540 ### 2.2 2.2 0.3
2005-May-05 Thu ### ### 4.83 4.83 ### ### 0.3
2005-May-04 Wed ### ### ### 5 110,850 0 ### ### 0.4
2005-May-03 Tue ### ### ### ### 54,446 0 ### ### 0.0
2005-May-02 Mon ### ### ### ### ### ### 0.0
2005-Apr-29 Fri 7.42 7.42 ### ### 8,250 ### ### ### 0.0
2005-Apr-28 Thu 7.51 7.51 7.45 7.45 ### ### 0.5
2005-Apr-27 Wed 7.55 7.55 7.5 7.51 ### ### ###
2005-Apr-26 Tue ### ### 7.57 7.58 ### ### ###
2005-Apr-22 Fri ### ### 7.52 ### 76.4 76.4 0.0
2005-Apr-21 Thu ### ### 7.55 ### 34.9 34.9 0.0
2005-Apr-20 Wed 7.76 7.76 ### ### ### ### 0.0
2005-Apr-19 Tue 7.76 7.78 7.75 7.76 7,371 ### ### ### 0.6
2005-Apr-18 Mon 7.8 ### 7.75 7.8 ### ### 0.6
2005-Apr-15 Fri 8.2 8.2 8 ### 9,071 73,475 ### ### 0.0
2005-Apr-14 Thu ### ### 8.2 ### 41.2 41.2 0.0
2005-Apr-13 Wed ### ### ### ### 77.2 77.2 0.0
2005-Apr-12 Tue 8.42 8.42 ### 8.4 8,975 37,784 32.2 32.2 ###
2005-Apr-11 Mon 8.44 8.45 8.44 8.44 5,449 ### 77.6 77.6 0.6
2005-Apr-08 Fri 8.46 8.47 8.44 8.44 30,589 258,629 ### ### 0.6
2005-Apr-07 Thu 8.46 8.47 8.46 8.47 71.8 71.8 ###
2005-Apr-06 Wed 8.45 8.48 8.45 8.46 27,450 ### 73.2 73.2 0.6
2005-Apr-05 Tue 8.49 8.49 8.45 8.45 31.5 31.5 ###
2005-Apr-04 Mon 8.46 8.46 8.44 8.45 20,553 173,672 ### ### ###
2005-Apr-01 Fri 8.55 8.55 8.45 8.45 11,241 95,548 19.2 19.2 ###
2005-Mar-31 Thu 8.5 8.55 8.5 8.55 ### ### ###
2005-Mar-30 Wed 8.52 8.53 8.5 8.5 11,484 97,786 ### ### 0.6
2005-Mar-29 Tue 8.55 8.55 8.52 8.53 7,750 66,146 49.3 49.3 ###
2005-Mar-24 Thu ### ### 8.55 8.55 35.4 35.4 ###
2005-Mar-23 Wed 8.56 8.56 8.52 8.55 45.4 45.4 ###
2005-Mar-22 Tue 8.53 ### 8.52 8.56 26,924 ### ### ### ###
2005-Mar-21 Mon 8.55 8.55 8.51 8.52 ### ### 0.6
2005-Mar-18 Fri 8.5 8.55 8.5 8.52 22,887 ### ### ### 0.6
2005-Mar-17 Thu 8.45 8.5 8.4 8.5 ### ### 0.6
2005-Mar-16 Wed ### 8.5 ### 8.5 84.7 84.7 0.6
2005-Mar-15 Tue ### ### 8.25 8.29 70,873 292,351 ### ### 0.6
2005-Mar-14 Mon 8.53 8.54 8.25 8.4 20.0 20.0 ###
2005-Mar-11 Fri 8.7 8.7 8.55 8.55 14,988 129,271 ### ### ###
2005-Mar-10 Thu 8.82 8.85 8.7 8.7 ### ### ###
2005-Mar-09 Wed 8.5 ### 8.47 8.8 23,886 101,157 ### ### 0.6
2005-Mar-08 Tue 9.7 9.75 ### ### 32.4 32.4 0.0
2005-Mar-07 Mon ### 9.7 9.51 9.7 71.8 71.8 0.7
2005-Mar-04 Fri ### ### 9.57 9.59 47,176 ### 32.8 32.8 0.7
2005-Mar-03 Thu 9.5 9.7 9.5 ### 44,854 ### ### ### 0.0
2005-Mar-02 Wed ### 9.75 9.5 9.5 ### ### 0.7
2005-Mar-01 Tue 9.7 9.75 ### ### 27.1 27.1 0.0
2005-Feb-28 Mon 9.8 9.8 ### 9.7 36,980 ### ### ### 0.7
2005-Feb-25 Fri 9.5 ### 9.5 9.8 89.2 89.2 0.7
2005-Feb-24 Thu 10.2 10.2 9 9.46 52,673 ### ### ### 0.7
2005-Feb-23 Wed ### ### 10.21 10.4 53,179 271,478 ### ### 0.7
2005-Feb-22 Tue ### ### ### ### 81.8 81.8 0.0
2005-Feb-21 Mon 10.84 ### 10.84 ### 6,878 37,278 80.8 80.8 0.0
2005-Feb-18 Fri ### ### 10.84 10.84 ### ### 0.8
2005-Feb-17 Thu ### ### 10.88 ### 21,041 ### ### ### 0.0
2005-Feb-16 Wed ### ### ### ### 6,386 0 30.8 30.8 0.0
2005-Feb-15 Tue ### ### ### ### 74.4 74.4 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 4,871 0 ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 10,971 0 ### ### 0.0
2005-Feb-09 Wed ### ### ### ### 10,340 0 73.8 73.8 0.0
2005-Feb-08 Tue ### ### ### ### 3,955 0 72.2 72.2 0.0
2005-Feb-07 Mon ### ### ### ### 12,159 0 72.8 72.8 0.0
2005-Feb-04 Fri ### ### ### ### 18,483 0 72.1 72.1 0.0
2005-Feb-03 Thu ### ### ### ### ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 24,658 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-28 04:50:21 thru 2024-04-28 04:50:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000