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

Currently Mon 24-Apr-29 04:18:41 PM AEST

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

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

(SGP) STOCKLAND Daily Prices Page 4...

     Prev Section TOC    Company Info for SGP    Limits Next Section


Company Details for (SGP) STOCKLAND

Listing Code SGP
Listing Name STOCKLAND
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name STOCKLAND
ISIN Security UNITS/ORDINARY FULLY PAID STAPLED SECURITIES
ISIN Code AU000000SGP0


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

SGP 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 1.72 ### 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

1200 Days for (SGP) STOCKLAND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.1
2009-Oct-30 Fri ### 3.81 ### 3.77 ### ### ###
2009-Oct-29 Thu ### 3.77 3.53 3.54 28,090,520 ### ### ### 0.3
2009-Oct-28 Wed ### ### 3.78 3.78 12,335,153 ### 20.6 20.6 0.3
2009-Oct-27 Tue ### 4 3.84 3.88 ### ### 0.3
2009-Oct-26 Mon ### ### ### ### 36.2 36.2 0.0
2009-Oct-23 Fri ### ### ### ### 9,267,259 0 35.3 35.3 0.0
2009-Oct-22 Thu ### ### 4 ### 6,484,024 12,968,048 ### ### 0.0
2009-Oct-21 Wed ### ### ### ### ### ### 0.0
2009-Oct-20 Tue ### ### ### ### 80.3 80.3 0.0
2009-Oct-19 Mon ### ### ### ### 2,999,240 0 72.5 72.5 0.0
2009-Oct-16 Fri ### ### ### ### 3,260,456 0 32.8 32.8 0.0
2009-Oct-15 Thu ### ### ### ### ### ### 0.0
2009-Oct-14 Wed ### ### ### ### ### ### 0.0
2009-Oct-13 Tue ### ### ### ### ### ### 0.0
2009-Oct-12 Mon ### ### ### ### 26.8 26.8 0.0
2009-Oct-09 Fri ### ### 4 ### ### ### 0.0
2009-Oct-07 Wed ### ### 3.88 ### 72.5 72.5 0.0
2009-Oct-06 Tue ### ### 3.79 3.83 ### ### ###
2009-Oct-05 Mon ### ### 3.87 3.87 3,243,154 ### ### ### ###
2009-Oct-02 Fri ### 4 3.89 ### 7,621,254 30,065,847 ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 8,976,146 0 ### ### 0.0
2009-Sep-30 Wed ### ### 4 ### ### ### 0.0
2009-Sep-29 Tue ### ### ### 4 ### ### 0.3
2009-Sep-28 Mon ### ### 3.88 ### ### ### 0.0
2009-Sep-25 Fri ### ### 3.84 ### 11,660,557 ### ### ### 0.0
2009-Sep-24 Thu ### ### 3.89 ### ### ### 0.0
2009-Sep-23 Wed ### ### ### ### 6,025,522 0 26.3 26.3 0.0
2009-Sep-22 Tue ### ### ### ### 11,478,975 0 ### ### 0.0
2009-Sep-21 Mon ### ### 4 ### 81.1 81.1 0.0
2009-Sep-18 Fri ### ### ### ### 20,017,680 0 66.3 66.3 0.0
2009-Sep-17 Thu ### ### ### ### ### ### 0.0
2009-Sep-16 Wed ### ### 3.85 3.88 ### ### 0.3
2009-Sep-15 Tue ### ### 3.76 3.85 19,019,826 35,757,272 27.2 27.2 0.3
2009-Sep-14 Mon 3.85 ### 3.81 3.88 80.0 80.0 0.3
2009-Sep-11 Fri ### ### 3.84 3.86 26.9 26.9 0.3
2009-Sep-10 Thu 3.83 ### 3.78 3.89 17,971,173 ### ### ### 0.3
2009-Sep-09 Wed 3.72 3.78 ### 3.77 78.0 78.0 ###
2009-Sep-08 Tue 3.78 3.83 ### ### 13.3 13.3 0.0
2009-Sep-07 Mon ### 3.82 3.59 3.82 87.8 87.8 0.3
2009-Sep-04 Fri 3.58 ### 3.58 ### 13,256,623 23,729,355 ### ### 0.0
2009-Sep-03 Thu ### ### 3.56 3.57 7,472,821 13,301,621 ### ### 0.3
2009-Sep-02 Wed ### ### 3.58 ### 77.5 77.5 0.0
2009-Sep-01 Tue 3.82 3.82 ### 3.71 11,043,242 ### 16.3 16.3 ###
2009-Aug-31 Mon 3.86 ### 3.75 3.78 ### ### 0.3
2009-Aug-28 Fri 3.79 3.87 3.73 3.86 ### ### 0.3
2009-Aug-27 Thu 3.7 3.82 3.7 3.8 20,876,558 78,495,858 ### ### ###
2009-Aug-26 Wed ### 3.74 3.56 3.71 ### ### ###
2009-Aug-25 Tue ### ### 3.52 3.52 11,666,429 ### ### ### ###
2009-Aug-24 Mon 3.54 ### 3.5 ### 9,771,249 17,099,685 ### ### 0.0
2009-Aug-21 Fri 3.5 3.5 ### 3.43 10,895,443 19,067,025 33.9 33.9 0.2
2009-Aug-20 Thu 3.58 ### 3.46 3.48 ### ### 0.2
2009-Aug-19 Wed 3.5 3.58 3.49 3.56 9,463,286 ### 79.3 79.3 0.3
2009-Aug-18 Tue 3.4 3.52 3.4 3.5 14,686,984 ### ### ### 0.3
2009-Aug-17 Mon ### 3.49 ### 3.4 8,524,051 ### ### ### 0.2
2009-Aug-14 Fri 3.4 3.45 ### ### 30.2 30.2 0.0
2009-Aug-13 Thu 3.42 3.47 ### ### 24,761,077 ### 13.6 13.6 0.0
2009-Aug-12 Wed ### 3.42 3.26 ### ### ### 0.0
2009-Aug-11 Tue 3.22 3.41 3.2 3.41 22,749,340 ### 93.6 93.6 ###
2009-Aug-10 Mon ### 3.29 ### 3.22 23,027,478 ### 78.0 78.0 0.2
2009-Aug-07 Fri 3.2 3.2 ### ### 11,747,185 ### ### ### 0.0
2009-Aug-06 Thu ### 3.21 ### ### 35,834,881 57,514,984 88.6 88.6 0.0
2009-Aug-05 Wed ### ### ### ### 20,472,927 0 78.4 78.4 0.0
2009-Aug-04 Tue ### ### ### ### 31,059,228 0 25.6 25.6 0.0
2009-Aug-03 Mon ### ### ### ### ### ### 0.0
2009-Jul-31 Fri 3.24 3.27 ### ### 15,018,375 24,555,043 14.6 14.6 0.0
2009-Jul-30 Thu 3.22 3.29 3.21 3.25 16,871,671 ### ### ### 0.2
2009-Jul-29 Wed ### 3.2 ### ### ### ### 0.0
2009-Jul-28 Tue ### ### ### ### ### ### 0.0
2009-Jul-27 Mon ### ### ### ### 12,781,080 0 32.3 32.3 0.0
2009-Jul-24 Fri ### ### ### ### 14,976,651 0 33.7 33.7 0.0
2009-Jul-23 Thu ### ### ### ### 5,649,956 0 ### ### 0.0
2009-Jul-22 Wed ### ### ### ### ### ### 0.0
2009-Jul-21 Tue ### ### ### ### ### ### 0.0
2009-Jul-20 Mon ### 3.2 ### ### ### ### 0.0
2009-Jul-17 Fri 3.22 3.22 ### ### 28.7 28.7 0.0
2009-Jul-16 Thu 3.2 3.24 ### 3.2 20,505,380 ### 71.4 71.4 0.2
2009-Jul-15 Wed 3.2 3.21 ### ### ### ### 0.0
2009-Jul-14 Tue ### ### ### ### ### ### 0.0
2009-Jul-13 Mon ### ### ### ### 19.4 19.4 0.0
2009-Jul-10 Fri ### ### ### ### ### ### 0.0
2009-Jul-09 Thu 3 ### ### ### 68.3 68.3 0.0
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### ### 3 ### 17.7 17.7 0.0
2009-Jul-06 Mon ### ### ### ### ### ### 0.0
2009-Jul-03 Fri ### 3.21 ### 3.2 ### ### 0.2
2009-Jul-02 Thu ### 3.22 ### 3.2 13,101,770 21,093,849 ### ### 0.2
2009-Jul-01 Wed ### ### ### ### ### ### 0.0
2009-Jun-30 Tue ### 3.25 ### 3.21 14,316,673 ### ### ### ###
2009-Jun-29 Mon ### ### ### ### 79.5 79.5 0.0
2009-Jun-26 Fri ### ### ### ### 69.2 69.2 0.0
2009-Jun-25 Thu ### ### ### ### ### ### 0.0
2009-Jun-24 Wed 2.85 ### 2.75 ### ### ### 0.0
2009-Jun-23 Tue ### ### ### 3 ### ### 0.2
2009-Jun-22 Mon ### ### ### 3 36.5 36.5 0.2
2009-Jun-19 Fri ### ### ### ### ### ### 0.0
2009-Jun-18 Thu ### ### ### 3 25,625,856 0 24.6 24.6 0.2
2009-Jun-17 Wed ### ### 3 ### 14,918,122 22,377,183 12.2 12.2 0.0
2009-Jun-16 Tue ### ### ### 3.22 20,162,371 0 ### ### 0.2
2009-Jun-15 Mon ### 3.47 ### ### 12,759,352 22,137,475 ### ### 0.0
2009-Jun-12 Fri 3.4 3.45 ### 3.4 15,079,458 ### ### ### 0.2
2009-Jun-11 Thu 3.23 ### 3.22 ### 12,674,743 ### ### ### 0.0
2009-Jun-10 Wed ### 3.25 ### 3.24 13,378,184 21,739,549 ### ### ###
2009-Jun-09 Tue ### 3.28 ### 3.2 ### ### 0.2
2009-Jun-05 Fri 3.23 3.24 ### ### 18,679,956 30,261,528 20.3 20.3 0.0
2009-Jun-04 Thu ### ### 3.2 3.22 10.1 10.1 0.2
2009-Jun-03 Wed 3.25 3.48 3.25 3.48 91.7 91.7 0.2
2009-Jun-02 Tue ### ### ### ### 30,580,550 0 89.4 89.4 0.0
2009-Jun-01 Mon ### ### ### ### ### ### 0.0
2009-May-29 Fri 3 ### ### ### 26,361,682 0 82.9 82.9 0.0
2009-May-28 Thu ### ### 2.87 ### 24,405,242 35,021,522 82.3 82.3 0.0
2009-May-27 Wed ### ### 2.89 ### 40,097,581 ### ### ### 0.0
2009-May-26 Tue 2.76 2.82 2.74 2.82 14,813,425 41,181,321 80.7 80.7 ###
2009-May-25 Mon ### 2.75 ### 2.72 87.7 87.7 0.2
2009-May-22 Fri 2.79 2.81 2.72 2.76 30.9 30.9 0.2
2009-May-21 Thu ### ### 2.81 2.82 7,470,375 10,495,876 ### ### ###
2009-May-20 Wed ### ### 2.84 2.89 26.0 26.0 ###
2009-May-19 Tue ### ### 2.88 ### ### ### 0.0
2009-May-18 Mon 2.89 ### 2.82 ### ### ### 0.0
2009-May-15 Fri 2.84 ### 2.81 2.88 ### ### 0.2
2009-May-14 Thu ### ### ### ### 0 0.0
2009-May-13 Wed ### ### ### ### 47,320 0 70.4 70.4 0.0
2009-May-12 Tue ### ### ### ### 9,599,750 0 93.7 93.7 0.0
2009-May-11 Mon ### 3.28 ### 3.25 11,347,783 ### ### ### 0.2
2009-May-08 Fri ### ### ### ### ### ### 0.0
2009-May-07 Thu 2.8 ### 2.75 ### 32,916,958 ### 93.1 93.1 0.0
2009-May-06 Wed ### ### ### ### 10.1 10.1 0.0
2009-May-05 Tue ### ### ### ### ### ### 0.0
2009-May-04 Mon 3.23 3.23 ### ### 7,820,181 ### 6.6 6.6 0.0
2009-May-01 Fri 3.22 3.22 ### ### 24.0 24.0 0.0
2009-Apr-30 Thu 3.25 3.28 ### ### 5,356,675 8,784,947 13.9 13.9 0.0
2009-Apr-29 Wed ### ### ### ### 88.8 88.8 0.0
2009-Apr-28 Tue 2.87 ### 2.86 ### 89.9 89.9 0.0
2009-Apr-27 Mon ### ### 2.81 2.86 30.1 30.1 0.2
2009-Apr-24 Fri ### ### 2.87 ### ### ### 0.0
2009-Apr-23 Thu ### 3.27 ### ### ### ### 0.0
2009-Apr-22 Wed ### ### 3.24 3.24 ### ### ###
2009-Apr-21 Tue 3.57 ### 3.53 ### 11,369,672 20,067,471 81.3 81.3 0.0
2009-Apr-20 Mon 3.7 ### ### ### 93.1 93.1 0.0
2009-Apr-17 Fri 3.82 3.84 3.71 3.74 ### ### 0.3
2009-Apr-16 Thu ### 3.72 3.55 ### 3,699,443 13,447,475 ### ### 0.0
2009-Apr-15 Wed 3.52 ### 3.44 3.48 7,123,073 12,251,685 23.7 23.7 0.2
2009-Apr-14 Tue 3.46 ### 3.41 3.46 ### ### 0.2
2009-Apr-09 Thu 3.26 3.48 3.26 3.44 2,759,987 9,301,156 ### ### 0.2
2009-Apr-08 Wed ### ### 3.22 3.28 ### ### 0.2
2009-Apr-07 Tue 3.55 3.57 ### ### 6,659,286 11,886,825 13.6 13.6 0.0
2009-Apr-06 Mon 3.88 ### 3.56 3.57 7,254,071 12,912,246 5.4 5.4 0.3
2009-Apr-03 Fri 3.58 3.83 3.56 3.83 ### ### ###
2009-Apr-02 Thu 3.23 3.53 ### 3.41 87.2 87.2 ###
2009-Apr-01 Wed ### ### ### ### ### ### 0.0
2009-Mar-31 Tue 3.23 ### ### ### 9,838,777 0 ### ### 0.0
2009-Mar-30 Mon 3.23 ### 3.23 ### 81.6 81.6 0.0
2009-Mar-27 Fri ### ### ### ### ### ### 0.0
2009-Mar-26 Thu ### ### ### ### 6,915,873 0 19.6 19.6 0.0
2009-Mar-25 Wed ### ### ### ### 7,906,953 0 ### ### 0.0
2009-Mar-24 Tue ### ### ### ### 7.9 7.9 0.0
2009-Mar-23 Mon ### 3.22 ### ### ### ### 0.0
2009-Mar-20 Fri 3.28 3.28 ### ### 5,807,749 ### ### ### 0.0
2009-Mar-19 Thu ### ### ### 3.24 20.8 20.8 ###
2009-Mar-18 Wed 3.24 ### ### ### ### ### 0.0
2009-Mar-17 Tue 2.85 ### 2.84 ### ### ### 0.0
2009-Mar-16 Mon 2.7 ### 2.7 2.8 81.8 81.8 0.2
2009-Mar-13 Fri 2.76 ### 2.74 2.88 9,675,744 ### 81.8 81.8 0.2
2009-Mar-12 Thu 2.54 2.71 2.51 ### 5,748,259 15,002,955 92.4 92.4 0.0
2009-Mar-11 Wed 2.45 2.49 2.28 2.41 ### ### 0.2
2009-Mar-10 Tue ### 2.29 ### 2.26 ### ### ###
2009-Mar-09 Mon 2.28 ### ### ### 5,458,320 0 ### ### 0.0
2009-Mar-06 Fri ### 2.45 2.27 ### ### ### 0.0
2009-Mar-05 Thu 2.56 ### ### 2.41 7,190,884 0 ### ### 0.2
2009-Mar-04 Wed ### 2.74 2.53 2.56 4,894,372 12,896,670 17.8 17.8 0.2
2009-Mar-03 Tue ### 2.81 ### 2.76 ### ### 0.2
2009-Mar-02 Mon ### 2.73 ### 2.71 ### ### ###
2009-Feb-27 Fri 2.72 2.77 ### 2.72 10,447,244 ### 67.4 67.4 0.2
2009-Feb-26 Thu 2.7 2.74 ### 2.71 7,276,982 ### 75.7 75.7 ###
2009-Feb-25 Wed 2.79 2.79 ### ### 6,814,521 9,506,256 ### ### 0.0
2009-Feb-24 Tue 2.72 2.72 ### ### ### ### 0.0
2009-Feb-23 Mon ### 2.75 2.55 2.75 5,745,084 15,224,472 93.3 93.3 ###
2009-Feb-20 Fri ### 2.71 2.58 ### ### ### 0.0
2009-Feb-19 Thu 2.55 2.8 2.55 2.72 91.5 91.5 0.2
2009-Feb-18 Wed ### ### 2.51 ### ### ### 0.0
2009-Feb-17 Tue 2.79 2.84 2.73 2.75 32.2 32.2 ###
2009-Feb-16 Mon 2.85 ### 2.7 2.77 6,342,076 ### ### ### 0.2
2009-Feb-13 Fri 2.85 ### 2.78 2.85 63.1 63.1 ###
2009-Feb-12 Thu 2.7 ### 2.7 2.85 11,741,670 15,851,254 91.1 91.1 ###
2009-Feb-11 Wed 2.7 2.78 2.57 2.7 9,081,174 24,292,140 67.0 67.0 0.2
2009-Feb-10 Tue ### ### 2.77 2.82 7,708,542 ### ### ### ###
2009-Feb-09 Mon ### ### ### 3 11,031,680 0 ### ### 0.2
2009-Feb-06 Fri 2.85 ### 2.83 ### 9,471,750 13,402,526 ### ### 0.0
2009-Feb-05 Thu ### ### ### 2.77 14,215,755 0 10.6 10.6 0.2
2009-Feb-04 Wed ### ### 2.84 ### ### ### 0.0
2009-Feb-03 Tue 3.43 3.44 3.23 3.28 13.5 13.5 0.2
2009-Feb-02 Mon 3.57 ### 3.52 ### 4,328,740 7,618,582 80.2 80.2 0.0
2009-Jan-30 Fri ### ### 3.48 ### 4,283,327 7,452,988 71.3 71.3 0.0
2009-Jan-29 Thu 3.51 ### 3.5 ### ### ### 0.0
2009-Jan-28 Wed 3.54 3.57 3.45 3.5 26.7 26.7 0.3
2009-Jan-27 Tue 3.55 ### 3.49 3.59 4,490,078 7,835,186 79.9 79.9 ###
2009-Jan-23 Fri 3.72 3.79 3.51 3.52 ### ### ###
2009-Jan-22 Thu 3.53 3.75 3.47 3.75 8,115,843 ### ### ### 0.3
2009-Jan-21 Wed ### ### 3.49 3.52 ### ### ###
2009-Jan-20 Tue 3.46 3.59 3.46 3.59 7,830,084 27,601,046 ### ### ###
2009-Jan-19 Mon 3.47 3.53 3.43 3.5 7,505,788 26,120,142 80.1 80.1 0.3
2009-Jan-16 Fri 3.52 3.53 3.42 3.44 6,541,185 ### ### ### 0.2
2009-Jan-15 Thu 3.51 3.58 3.41 3.51 8,993,157 31,431,083 81.0 81.0 ###
2009-Jan-14 Wed ### ### 3.49 3.58 18.9 18.9 0.3
2009-Jan-13 Tue 3.79 3.79 ### ### 8,236,422 ### ### ### 0.0
2009-Jan-12 Mon 3.76 ### 3.7 3.81 7,461,075 13,802,988 80.7 80.7 0.3
2009-Jan-09 Fri 3.85 ### 3.82 ### 77.4 77.4 0.0
2009-Jan-08 Thu ### ### ### ### 6,004,726 0 94.2 94.2 0.0
2009-Jan-07 Wed 3.71 3.87 3.71 3.8 6,081,374 ### 75.0 75.0 ###
2009-Jan-06 Tue 3.7 3.7 3.53 3.7 64.9 64.9 0.3
2009-Jan-05 Mon ### ### ### 3.7 11.9 11.9 0.3
2009-Jan-02 Fri ### ### ### ### 1,773,920 0 ### ### 0.0
2008-Dec-31 Wed ### ### 4 ### 2,678,953 ### 17.7 17.7 0.0
2008-Dec-30 Tue ### ### ### ### ### ### 0.0
2008-Dec-29 Mon 4 ### 3.85 ### 3,322,181 ### 70.3 70.3 0.0
2008-Dec-24 Wed ### ### 3.85 3.85 3,202,349 6,164,521 ### ### 0.3
2008-Dec-23 Tue 3.75 4 ### 3.86 84.6 84.6 0.3
2008-Dec-22 Mon 3.8 ### ### 3.72 27.4 27.4 0.3
2008-Dec-19 Fri 3.51 3.85 3.46 3.85 18,477,977 ### 94.9 94.9 0.3
2008-Dec-18 Thu 3.42 3.55 ### 3.55 83.2 83.2 ###
2008-Dec-17 Wed 3.49 ### ### 3.53 76.6 76.6 0.3
2008-Dec-16 Tue 3.51 ### 3.46 ### 6,735,354 ### ### ### 0.0
2008-Dec-15 Mon 3.58 3.78 3.53 3.57 28.3 28.3 0.3
2008-Dec-12 Fri 3.43 3.56 ### 3.4 32.3 32.3 0.2
2008-Dec-11 Thu 3.53 ### ### 3.52 39.3 39.3 ###
2008-Dec-10 Wed ### ### 3.51 ### 23.4 23.4 0.0
2008-Dec-09 Tue ### 4 3.75 3.79 13.5 13.5 ###
2008-Dec-08 Mon ### ### ### ### 5,234,888 0 31.8 31.8 0.0
2008-Dec-05 Fri 3.89 ### 3.84 ### 81.3 81.3 0.0
2008-Dec-04 Thu 3.89 ### ### 3.85 38.8 38.8 0.3
2008-Dec-03 Wed 4 4 3.72 3.76 6,394,128 ### ### ### 0.3
2008-Dec-02 Tue ### ### ### 4 ### ### 0.3
2008-Dec-01 Mon ### 4.44 4.26 ### 5,596,348 ### 74.1 74.1 0.0
2008-Nov-28 Fri 4.28 4.43 ### 4.43 4,939,241 ### 80.1 80.1 ###
2008-Nov-27 Thu ### ### ### 4.2 6,002,924 0 79.2 79.2 ###
2008-Nov-26 Wed 3.85 4 ### 4 6,303,574 12,607,148 88.3 88.3 0.3
2008-Nov-25 Tue 3.58 3.89 3.57 3.72 84.2 84.2 0.3
2008-Nov-24 Mon ### ### 3.29 ### ### ### 0.0
2008-Nov-21 Fri 3.41 ### ### ### 7,629,622 0 30.9 30.9 0.0
2008-Nov-20 Thu ### 3.75 3.28 3.51 8,167,486 ### 89.6 89.6 ###
2008-Nov-19 Wed 3.72 3.83 3.43 3.54 24.7 24.7 0.3
2008-Nov-18 Tue 3.87 3.88 3.57 ### ### ### 0.0
2008-Nov-17 Mon 3.8 ### ### 3.83 5,995,376 0 83.6 83.6 ###
2008-Nov-14 Fri ### ### 3.76 3.85 6,735,889 12,663,471 16.2 16.2 0.3
2008-Nov-13 Thu ### ### 3.73 ### 31.2 31.2 0.0
2008-Nov-12 Wed 4.42 ### ### 4.29 22.1 22.1 ###
2008-Nov-11 Tue ### 4.48 ### ### 5,741,247 ### 94.1 94.1 0.0
2008-Nov-10 Mon ### 4.22 ### ### 88.3 88.3 0.0
2008-Nov-07 Fri ### ### 3.84 3.85 11,092,028 ### ### ### 0.3
2008-Nov-06 Thu ### 4.44 4.21 4.27 30.4 30.4 ###
2008-Nov-05 Wed ### 4.8 4.52 ### 10,079,079 ### ### ### 0.0
2008-Nov-04 Tue 4.24 4.55 4.22 4.46 6,682,051 ### 88.3 88.3 0.3
2008-Nov-03 Mon 4.24 4.47 4.2 ### ### ### 0.0
2008-Oct-31 Fri ### ### 3.84 ### 12,938,453 24,841,829 26.2 26.2 0.0
2008-Oct-30 Thu ### ### 3.72 4 71.9 71.9 0.3
2008-Oct-29 Wed ### 4.45 ### ### 16,124,425 35,876,845 10.2 10.2 0.0
2008-Oct-28 Tue 4.25 ### ### 4.25 78.3 78.3 ###
2008-Oct-27 Mon ### 4.46 ### 4.27 9,683,748 21,594,758 ### ### ###
2008-Oct-24 Fri 4.55 ### ### ### 9,914,742 0 14.2 14.2 0.0
2008-Oct-23 Thu 4.57 4.77 ### ### 4,511,774 10,760,580 ### ### 0.0
2008-Oct-22 Wed 4.84 ### 4.41 4.78 ### ### ###
2008-Oct-21 Tue 4.82 ### 4.8 ### 5,183,552 12,440,524 ### ### 0.0
2008-Oct-20 Mon 4.73 ### ### 4.7 ### ### 0.3
2008-Oct-17 Fri 4.77 ### 4.72 4.81 4,797,929 ### 84.5 84.5 ###
2008-Oct-16 Thu 4.75 ### 4.53 ### ### ### 0.0
2008-Oct-15 Wed 4.77 ### 4.77 ### 7,834,679 ### ### ### 0.0
2008-Oct-14 Tue ### ### ### 4.71 ### ### ###
2008-Oct-13 Mon ### ### 4.75 4.77 8,694,751 ### ### ### ###
2008-Oct-10 Fri ### ### 4.5 4.5 5,912,147 ### 46.7 46.7 ###
2008-Oct-09 Thu ### ### 4.85 ### 29.4 29.4 0.0
2008-Oct-08 Wed ### ### ### 5.23 ### ### ###
2008-Oct-07 Tue ### 5.83 ### 5.7 96.6 96.6 0.4
2008-Oct-06 Mon ### ### 5.2 ### ### ### 0.0
2008-Oct-03 Fri 5.51 5.7 5.45 ### 6,296,174 35,101,170 83.5 83.5 0.0
2008-Oct-02 Thu ### 5.89 ### 5.8 ### ### 0.4
2008-Oct-01 Wed 5.7 5.74 5.4 5.56 3,425,376 19,079,344 21.6 21.6 0.4
2008-Sep-30 Tue ### 5.75 5.28 5.4 5,284,740 29,145,341 64.6 64.6 0.4
2008-Sep-29 Mon ### ### 5.46 ### 1,625,825 ### ### ### 0.0
2008-Sep-26 Fri ### ### ### 5.75 27.2 27.2 ###
2008-Sep-25 Thu ### ### 5.89 ### 25.0 25.0 0.0
2008-Sep-24 Wed 5.8 ### 5.75 ### 8,034,658 23,099,641 ### ### 0.0
2008-Sep-23 Tue ### 6 ### 5.7 5,853,173 ### 14.7 14.7 0.4
2008-Sep-22 Mon ### 6.4 ### ### ### ### 0.0
2008-Sep-19 Fri ### ### ### ### ### ### 0.0
2008-Sep-18 Thu ### 5.49 ### 5.45 ### ### ###
2008-Sep-17 Wed 5.48 ### ### ### 28.2 28.2 0.0
2008-Sep-16 Tue ### ### ### 5.26 ### ### 0.4
2008-Sep-15 Mon 5.27 5.41 ### ### 38.3 38.3 0.0
2008-Sep-12 Fri 5.76 5.83 5.43 5.47 ### ### ###
2008-Sep-11 Thu ### ### 5.74 5.79 4,816,443 ### 31.9 31.9 ###
2008-Sep-10 Wed 5.7 ### 5.59 ### 5,652,459 15,798,622 92.3 92.3 0.0
2008-Sep-09 Tue 5.89 5.89 5.73 5.81 6,671,880 38,763,622 ### ### ###
2008-Sep-08 Mon ### 5.88 5.58 5.83 87.8 87.8 ###
2008-Sep-05 Fri ### 5.48 ### 5.45 84.1 84.1 ###
2008-Sep-04 Thu 5.43 5.48 ### 5.46 8,589,045 23,533,983 ### ### ###
2008-Sep-03 Wed 5.7 5.85 ### 5.49 16.0 16.0 0.4
2008-Sep-02 Tue 5.44 5.73 5.44 ### ### ### 0.0
2008-Sep-01 Mon ### ### ### ### ### ### 0.0
2008-Aug-29 Fri ### ### 5.27 5.27 ### ### ###
2008-Aug-28 Thu ### ### 5 ### ### ### 0.0
2008-Aug-27 Wed 4.85 ### 4.81 ### ### ### 0.0
2008-Aug-26 Tue 4.78 ### 4.7 ### 3,982,727 ### 82.0 82.0 0.0
2008-Aug-25 Mon ### ### 4.86 ### 71.7 71.7 0.0
2008-Aug-22 Fri 4.79 4.83 ### 4.76 24.0 24.0 ###
2008-Aug-21 Thu ### 4.84 4.57 4.78 5,206,878 ### 90.5 90.5 ###
2008-Aug-20 Wed 4.7 4.73 ### ### 24.7 24.7 0.0
2008-Aug-19 Tue 4.87 ### 4.74 4.77 8,783,353 20,816,546 27.1 27.1 ###
2008-Aug-18 Mon 4.85 ### 4.83 ### 3,497,876 8,447,370 75.6 75.6 0.0
2008-Aug-15 Fri ### ### ### ### 8,988,771 0 ### ### 0.0
2008-Aug-14 Thu ### ### ### ### ### ### 0.0
2008-Aug-13 Wed ### ### ### ### 10,615,757 0 9.7 9.7 0.0
2008-Aug-12 Tue ### 5.51 ### 5.5 ### ### 0.4
2008-Aug-11 Mon ### ### ### 5.27 8,546,225 0 81.9 81.9 ###
2008-Aug-08 Fri 4.85 5 4.78 ### 7,643,576 37,377,086 ### ### 0.0
2008-Aug-07 Thu 4.87 ### 4.78 4.89 ### ### ###
2008-Aug-06 Wed 4.7 ### ### 4.84 ### ### 0.3
2008-Aug-05 Tue 4.59 ### 4.26 4.4 22.0 22.0 0.3
2008-Aug-04 Mon ### ### 4.54 4.57 31.2 31.2 ###
2008-Aug-01 Fri 4.59 4.59 4.44 4.59 6,035,553 27,250,521 74.2 74.2 0.3
2008-Jul-31 Thu ### ### 4.59 ### ### ### 0.0
2008-Jul-30 Wed ### ### 4.77 4.83 4,952,074 ### 19.1 19.1 0.3
2008-Jul-29 Tue ### 4.72 4.58 ### ### ### 0.0
2008-Jul-28 Mon ### ### 4.56 4.79 21.2 21.2 0.3
2008-Jul-25 Fri 5.2 ### ### ### 9,241,756 0 ### ### 0.0
2008-Jul-24 Thu 5.4 5.75 ### ### 89.4 89.4 0.0
2008-Jul-23 Wed ### 5.42 ### ### 92.6 92.6 0.0
2008-Jul-22 Tue 4.78 ### ### ### 82.4 82.4 0.0
2008-Jul-21 Mon 4.77 ### 4.74 ### ### ### 0.0
2008-Jul-18 Fri 4.45 ### 4.4 4.56 8,799,050 ### ### ### 0.3
2008-Jul-17 Thu 4.29 4.46 4.28 ### 19,003,447 ### ### ### 0.0
2008-Jul-16 Wed ### 4.2 ### ### 22,975,687 48,248,942 76.0 76.0 0.0
2008-Jul-15 Tue ### ### ### ### 13,412,043 0 32.3 32.3 0.0
2008-Jul-14 Mon 4.5 4.5 ### 4.2 ### ### ###
2008-Jul-11 Fri 4.7 4.78 4.51 4.56 13,493,221 ### ### ### 0.3
2008-Jul-10 Thu 4.89 4.89 ### 4.73 9,298,220 22,734,147 ### ### 0.3
2008-Jul-09 Wed ### ### ### ### 9,205,641 0 ### ### 0.0
2008-Jul-08 Tue ### ### 4.78 4.78 ### ### ###
2008-Jul-07 Mon ### ### ### ### 17.6 17.6 0.0
2008-Jul-04 Fri ### 5.57 ### 5.52 ### ### 0.4
2008-Jul-03 Thu ### ### ### ### 8,621,827 0 ### ### 0.0
2008-Jul-02 Wed ### 5.42 ### 5.25 77.6 77.6 0.4
2008-Jul-01 Tue ### 5.48 ### ### 15.5 15.5 0.0
2008-Jun-30 Mon 5.43 5.56 ### ### ### ### 0.0
2008-Jun-27 Fri ### 5.48 ### ### 62.3 62.3 0.0
2008-Jun-26 Thu 5.45 ### 5.43 ### ### ### 0.0
2008-Jun-25 Wed 5.56 ### 5.2 5.43 ### ### 0.4
2008-Jun-24 Tue ### 5.73 ### ### 7,257,442 20,792,571 ### ### 0.0
2008-Jun-23 Mon 5.55 5.71 5.55 ### 11,262,784 63,409,473 81.1 81.1 0.0
2008-Jun-20 Fri ### 5.85 5.57 5.78 11,584,975 ### ### ### 0.4
2008-Jun-19 Thu 5.78 5.84 5.72 5.8 73.2 73.2 0.4
2008-Jun-18 Wed 5.53 5.85 5.53 5.83 12,005,785 ### ### ### ###
2008-Jun-17 Tue 5.25 ### ### ### ### ### 0.0
2008-Jun-16 Mon ### 5.46 ### ### ### ### 0.0
2008-Jun-13 Fri 5.54 5.54 ### 5.42 14,990,945 ### ### ### 0.4
2008-Jun-12 Thu ### 5.73 5.54 ### ### ### 0.0
2008-Jun-11 Wed ### ### 5.8 5.86 14,363,747 ### ### ### 0.4
2008-Jun-10 Tue ### ### 5.86 5.86 31.1 31.1 0.4
2008-Jun-06 Fri ### 6.2 ### ### 8,324,423 ### 37.1 37.1 0.0
2008-Jun-05 Thu 6.29 6.29 ### ### ### ### 0.0
2008-Jun-04 Wed 6.25 6.26 ### 6.2 7,415,127 23,209,347 34.9 34.9 0.4
2008-Jun-03 Tue 6.21 6.27 ### ### 44.7 44.7 0.0
2008-Jun-02 Mon 6.2 6.25 ### 6.2 73.2 73.2 0.4
2008-May-30 Fri ### ### ### ### ### ### 0.0
2008-May-29 Thu ### 6.29 ### ### 5,377,129 16,911,070 ### ### 0.0
2008-May-28 Wed ### ### ### ### 38.4 38.4 0.0
2008-May-27 Tue ### ### 5.85 ### 9,867,741 28,863,142 73.6 73.6 0.0
2008-May-26 Mon ### 6.27 ### ### 76.3 76.3 0.0
2008-May-23 Fri 6.2 ### ### ### 11,828,946 0 34.4 34.4 0.0
2008-May-22 Thu ### ### ### ### 78.7 78.7 0.0
2008-May-21 Wed ### 6.44 ### ### 6,108,678 19,669,943 13.6 13.6 0.0
2008-May-20 Tue ### 6.45 ### 6.41 ### ### 0.5
2008-May-19 Mon 6.55 6.57 6.27 ### 13.8 13.8 0.0
2008-May-16 Fri 6.73 6.79 6.59 6.59 6,764,946 45,257,488 18.7 18.7 ###
2008-May-15 Thu 6.76 6.87 6.7 6.8 7,167,344 48,630,429 ### ### 0.5
2008-May-14 Wed 6.75 6.77 6.57 6.71 ### ### ###
2008-May-13 Tue 6.89 ### 6.75 6.76 4,157,683 14,032,180 22.8 22.8 0.5
2008-May-12 Mon ### ### 6.82 ### 3,113,681 10,617,652 ### ### 0.0
2008-May-09 Fri ### ### 6.88 ### 64.6 64.6 0.0
2008-May-08 Thu ### ### 6.86 ### ### ### 0.0
2008-May-07 Wed ### ### ### ### 3,917,725 0 29.3 29.3 0.0
2008-May-06 Tue ### ### ### ### 2,181,853 0 66.4 66.4 0.0
2008-May-05 Mon 7.25 ### ### 7.28 68.5 68.5 0.5
2008-May-02 Fri 7.2 7.27 ### 7.24 69.3 69.3 0.5
2008-May-01 Thu ### ### ### ### 22.4 22.4 0.0
2008-Apr-30 Wed 7 ### 6.85 7.23 84.4 84.4 ###
2008-Apr-29 Tue 6.85 ### 6.8 ### 6,608,775 ### ### ### 0.0
2008-Apr-28 Mon 6.82 6.85 ### 6.85 3,461,026 ### 73.6 73.6 ###
2008-Apr-24 Thu ### 6.7 6.57 ### 6,462,941 ### 73.8 73.8 0.0
2008-Apr-23 Wed 6.76 6.81 ### 6.8 ### ### 0.5
2008-Apr-22 Tue 6.8 6.81 ### 6.72 31.5 31.5 0.5
2008-Apr-21 Mon 6.73 ### ### 6.84 6,473,721 0 77.2 77.2 0.5
2008-Apr-18 Fri 6.77 6.78 6.49 6.58 14.3 14.3 0.5
2008-Apr-17 Thu ### ### 6.7 6.78 ### ### 0.5
2008-Apr-16 Wed 6.7 6.81 ### 6.79 ### ### 0.5
2008-Apr-15 Tue 6.53 6.78 6.49 ### 79.3 79.3 0.0
2008-Apr-14 Mon 6.43 ### ### 6.44 4,532,685 0 75.1 75.1 0.5
2008-Apr-11 Fri ### ### 6.43 ### ### ### 0.0
2008-Apr-10 Thu 6.72 6.85 6.49 6.73 6,610,156 44,089,740 ### ### ###
2008-Apr-09 Wed ### ### ### 7 ### ### 0.5
2008-Apr-08 Tue 7.2 ### ### 7.25 5,092,645 0 76.4 76.4 0.5
2008-Apr-07 Mon ### 7.29 ### 7.27 ### ### ###
2008-Apr-04 Fri ### 7.29 ### 7.2 5,668,821 20,662,852 64.7 64.7 0.5
2008-Apr-03 Thu ### ### ### ### 5,656,021 0 27.5 27.5 0.0
2008-Apr-02 Wed ### ### ### ### 8,241,776 0 ### ### 0.0
2008-Apr-01 Tue 7 7 6.88 ### 2,092,658 14,523,046 33.0 33.0 0.0
2008-Mar-31 Mon 6.89 ### 6.86 ### 6,352,588 21,789,376 ### ### 0.0
2008-Mar-28 Fri ### ### 6.78 6.89 7,213,427 ### 32.0 32.0 0.5
2008-Mar-27 Thu ### ### 6.82 ### 5,471,183 ### 66.8 66.8 0.0
2008-Mar-26 Wed 6.79 ### 6.73 ### ### ### 0.0
2008-Mar-25 Tue 6.8 ### ### ### 20.7 20.7 0.0
2008-Mar-20 Thu 6.47 ### ### 6.54 ### ### 0.5
2008-Mar-19 Wed 6.28 ### 6.2 6.54 88.2 88.2 0.5
2008-Mar-18 Tue ### ### 5.85 ### 6,190,450 ### ### ### 0.0
2008-Mar-17 Mon ### ### 5.78 5.85 17.2 17.2 0.4
2008-Mar-14 Fri ### ### 5.89 ### 8,306,776 24,463,455 ### ### 0.0
2008-Mar-13 Thu 6.2 6.26 ### 6.22 ### ### 0.4
2008-Mar-12 Wed 6.49 ### ### 6.25 11,848,458 0 ### ### ###
2008-Mar-11 Tue 6.46 ### ### ### ### ### 0.0
2008-Mar-10 Mon ### ### 6.22 6.55 92.0 92.0 0.5
2008-Mar-07 Fri ### ### ### ### ### ### 0.0
2008-Mar-06 Thu ### 6.79 6.47 6.72 2,662,354 ### ### ### 0.5
2008-Mar-05 Wed ### 6.85 6.51 6.59 6,343,827 ### ### ### ###
2008-Mar-04 Tue 6.7 6.7 ### 6.53 6,180,543 ### 28.6 28.6 ###
2008-Mar-03 Mon 6.78 6.82 ### ### 4,700,957 ### ### ### 0.0
2008-Feb-29 Fri ### ### ### ### 4,640,952 0 ### ### 0.0
2008-Feb-28 Thu ### 7.22 ### ### 6,283,451 22,683,258 81.2 81.2 0.0
2008-Feb-27 Wed 7.29 ### ### 7.25 ### ### 0.5
2008-Feb-26 Tue ### 7.28 ### ### 4,368,051 ### ### ### 0.0
2008-Feb-25 Mon ### ### ### ### ### ### 0.0
2008-Feb-22 Fri 7.2 ### ### 7.21 4,173,155 0 68.2 68.2 ###
2008-Feb-21 Thu ### 7.48 7.27 ### 9,473,073 ### ### ### 0.0
2008-Feb-20 Wed ### ### ### ### 15.2 15.2 0.0
2008-Feb-19 Tue 7.49 ### ### ### 79.4 79.4 0.0
2008-Feb-18 Mon 7.27 7.43 7.2 ### 80.7 80.7 0.0
2008-Feb-15 Fri 7.2 7.26 ### 7.26 6,089,947 ### 74.7 74.7 0.5
2008-Feb-14 Thu 7.28 7.41 ### ### 75.3 75.3 0.0
2008-Feb-13 Wed ### ### ### ### 6,795,020 0 ### ### 0.0
2008-Feb-12 Tue 7.2 7.4 ### ### ### ### 0.0
2008-Feb-11 Mon ### ### 6.84 ### 6,425,423 21,974,946 ### ### 0.0
2008-Feb-08 Fri ### 7.27 ### ### 65.7 65.7 0.0
2008-Feb-07 Thu 7.28 ### ### ### 21.4 21.4 0.0
2008-Feb-06 Wed ### 7.51 7.22 ### ### ### 0.0
2008-Feb-05 Tue ### 7.75 7.4 7.57 6,975,376 52,838,473 ### ### ###
2008-Feb-04 Mon ### 7.85 7.53 7.72 76.3 76.3 ###
2008-Feb-01 Fri 7.44 7.76 ### 7.5 64.1 64.1 0.5
2008-Jan-31 Thu 7 ### 6.79 7.26 9,446,440 ### 87.5 87.5 0.5
2008-Jan-30 Wed ### ### ### ### 6,834,045 0 ### ### 0.0
2008-Jan-29 Tue 7.58 ### ### ### ### ### 0.0
2008-Jan-25 Fri ### 7.85 ### 7.85 7,897,048 ### 86.7 86.7 ###
2008-Jan-24 Thu ### 7.4 ### ### ### ### 0.0
2008-Jan-23 Wed 7.25 ### 6.86 ### 13.9 13.9 0.0
2008-Jan-22 Tue ### ### 6.84 6.84 ### ### 0.5
2008-Jan-21 Mon 7.46 7.55 ### 7.26 4,473,423 16,887,171 ### ### 0.5
2008-Jan-18 Fri ### 7.56 7.27 7.56 87.1 87.1 0.5
2008-Jan-17 Thu 7.54 ### 7.41 7.43 6,366,574 23,588,156 ### ### ###
2008-Jan-16 Wed ### 7.41 ### ### ### ### 0.0
2008-Jan-15 Tue 7.4 7.4 7.24 ### 4,921,143 ### 34.2 34.2 0.0
2008-Jan-14 Mon 7.5 7.53 7.26 ### ### ### 0.0
2008-Jan-11 Fri 7.7 7.81 ### 7.52 5,189,871 20,266,446 31.1 31.1 0.5
2008-Jan-10 Thu ### 7.73 ### ### 8,417,528 32,533,745 40.6 40.6 0.0
2008-Jan-09 Wed ### ### 7.71 7.8 ### ### 0.6
2008-Jan-08 Tue 8.2 8.28 ### ### 17.3 17.3 0.0
2008-Jan-07 Mon ### ### 7.85 ### ### ### 0.0
2008-Jan-04 Fri ### 8.42 8.2 ### 4,458,271 ### ### ### 0.0
2008-Jan-03 Thu 8.25 ### ### ### 76.9 76.9 0.0
2008-Jan-02 Wed 8.42 8.56 ### 8.4 1,340,380 5,736,826 29.4 29.4 ###
2007-Dec-31 Mon 8.4 8.5 ### 8.42 ### ### ###
2007-Dec-28 Fri 8.41 8.45 8.23 8.23 3,479,625 29,020,072 ### ### 0.6
2007-Dec-27 Thu 8.5 ### 8.41 8.45 24.4 24.4 ###
2007-Dec-24 Mon 8.74 ### 8.52 8.58 14.4 14.4 0.6
2007-Dec-21 Fri 8.74 8.83 ### ### ### ### 0.0
2007-Dec-20 Thu ### ### 8.7 9 79.0 79.0 0.6
2007-Dec-19 Wed 8.55 ### 8.47 8.76 10,133,354 42,914,754 83.2 83.2 0.6
2007-Dec-18 Tue 8.2 8.78 ### 8.75 ### ### 0.6
2007-Dec-17 Mon ### 8.83 8.4 8.5 6,751,986 58,168,359 56.1 56.1 0.6
2007-Dec-14 Fri ### ### 8.78 8.87 4,500,088 19,755,386 31.4 31.4 ###
2007-Dec-13 Thu ### ### ### ### 3,317,521 0 ### ### 0.0
2007-Dec-12 Wed 9 ### ### ### 4,688,347 0 ### ### 0.0
2007-Dec-11 Tue 9.22 ### ### ### ### ### 0.0
2007-Dec-10 Mon ### 9.24 ### 9.2 2,498,250 ### ### ### 0.7
2007-Dec-07 Fri 9.22 ### 9.2 9.28 ### ### 0.7
2007-Dec-06 Thu ### ### ### 9.24 79.6 79.6 ###
2007-Dec-05 Wed ### 9.2 ### ### 6,266,424 28,825,550 ### ### 0.0
2007-Dec-04 Tue 9.2 9.29 ### 9.21 6,269,051 29,119,741 68.2 68.2 0.7
2007-Dec-03 Mon ### 9.24 ### ### 4,441,222 20,518,445 ### ### 0.0
2007-Nov-30 Fri ### ### ### ### ### ### 0.0
2007-Nov-29 Thu ### ### 8.89 ### 6,264,082 27,843,844 72.7 72.7 0.0
2007-Nov-28 Wed 8.8 8.83 8.72 8.82 76.8 76.8 ###
2007-Nov-27 Tue 8.78 ### 8.76 8.89 7,770,278 ### 76.2 76.2 ###
2007-Nov-26 Mon ### 9 ### ### 68.5 68.5 0.0
2007-Nov-23 Fri 8.86 ### 8.84 ### 2,120,481 9,372,526 ### ### 0.0
2007-Nov-22 Thu 8.8 8.86 8.72 8.85 78.7 78.7 0.6
2007-Nov-21 Wed 8.77 8.87 8.75 8.85 ### ### 0.6
2007-Nov-20 Tue 8.71 8.85 ### 8.81 79.0 79.0 ###
2007-Nov-19 Mon 8.83 ### 8.73 8.82 3,563,941 ### 35.3 35.3 ###
2007-Nov-16 Fri ### 8.88 ### 8.7 4,769,920 21,178,444 70.7 70.7 ###
2007-Nov-15 Thu 8.76 ### 8.7 8.7 4,930,050 ### 32.2 32.2 ###
2007-Nov-14 Wed 8.77 8.8 ### 8.8 66.3 66.3 0.6
2007-Nov-13 Tue ### 8.77 8.55 ### ### ### 0.0
2007-Nov-12 Mon 8.7 8.71 ### ### 3,329,180 14,498,578 ### ### 0.0
2007-Nov-09 Fri 8.77 8.8 ### 8.74 6,266,421 27,572,252 35.6 35.6 0.6
2007-Nov-08 Thu 8.8 8.84 8.73 8.75 11,502,380 ### 37.9 37.9 0.6
2007-Nov-07 Wed ### ### 8.88 ### 5,187,874 ### ### ### 0.0
2007-Nov-06 Tue ### 9 ### ### 64.9 64.9 0.0
2007-Nov-05 Mon ### ### 8.83 8.87 50.1 50.1 ###
2007-Nov-02 Fri 8.89 ### 8.88 ### 68.2 68.2 0.0
2007-Nov-01 Thu 9 ### ### ### ### ### 0.0
2007-Oct-31 Wed ### ### ### ### 3,687,451 0 27.9 27.9 0.0
2007-Oct-30 Tue ### ### ### ### 4,775,985 0 33.3 33.3 0.0
2007-Oct-29 Mon ### ### ### ### 37.0 37.0 0.0
2007-Oct-26 Fri ### ### ### ### ### ### 0.0
2007-Oct-25 Thu ### 9.2 ### ### 70.3 70.3 0.0
2007-Oct-24 Wed ### ### ### 9 71.3 71.3 0.6
2007-Oct-23 Tue 8.89 9 8.83 9 4,384,475 ### ### ### 0.6
2007-Oct-22 Mon 8.7 8.83 ### 8.81 77.0 77.0 ###
2007-Oct-19 Fri 8.76 8.8 8.73 8.78 ### ### 0.6
2007-Oct-18 Thu 8.89 8.89 8.78 8.81 ### ### ###
2007-Oct-17 Wed ### 8.81 ### 8.77 ### ### ###
2007-Oct-16 Tue 8.55 8.72 8.53 ### ### ### 0.0
2007-Oct-15 Mon 8.76 8.77 8.57 ### 27.3 27.3 0.0
2007-Oct-12 Fri 8.8 8.85 ### 8.72 ### ### 0.6
2007-Oct-11 Thu 8.8 8.89 8.72 8.84 4,189,153 ### ### ### ###
2007-Oct-10 Wed ### ### 8.81 8.84 22.2 22.2 ###
2007-Oct-09 Tue 8.8 ### 8.79 8.82 4,965,021 ### 67.0 67.0 ###
2007-Oct-08 Mon ### ### 8.76 8.77 18.5 18.5 ###
2007-Oct-05 Fri 8.8 8.84 8.7 8.77 28.5 28.5 ###
2007-Oct-04 Thu 8.82 8.89 8.75 8.79 40.0 40.0 0.6
2007-Oct-03 Wed 8.84 ### 8.72 8.88 71.7 71.7 0.6
2007-Oct-02 Tue 9 ### 8.82 8.85 ### ### 0.6
2007-Oct-01 Mon ### ### 8.86 ### 3,436,772 ### ### ### 0.0
2007-Sep-28 Fri ### ### ### 9 12,954,778 0 29.8 29.8 0.6
2007-Sep-27 Thu ### ### 8.89 ### 7,688,185 34,173,982 28.7 28.7 0.0
2007-Sep-26 Wed ### ### 9 ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### 6,011,173 0 ### ### 0.0
2007-Sep-24 Mon ### ### ### ### 5,744,971 0 ### ### 0.0
2007-Sep-21 Fri 9 ### ### ### 8,462,688 0 ### ### 0.0
2007-Sep-20 Thu ### ### ### ### 12,691,681 0 33.6 33.6 0.0
2007-Sep-19 Wed 8.89 ### 8.82 ### 15,219,950 67,119,979 ### ### 0.0
2007-Sep-18 Tue 8.85 8.88 8.7 8.74 14,121,041 124,123,950 ### ### 0.6
2007-Sep-17 Mon 8.79 8.88 8.79 8.85 4,090,249 36,137,349 ### ### 0.6
2007-Sep-14 Fri 8.82 ### 8.8 8.87 67.1 67.1 ###
2007-Sep-13 Thu 8.8 8.83 8.75 8.81 10,903,529 ### ### ### ###
2007-Sep-12 Wed 8.74 8.88 8.73 8.76 76.1 76.1 0.6
2007-Sep-11 Tue 8.8 8.84 8.71 8.74 29.2 29.2 0.6
2007-Sep-10 Mon 8.71 8.78 ### 8.72 ### ### 0.6
2007-Sep-07 Fri 8.85 8.89 8.76 8.86 ### ### 0.6
2007-Sep-06 Thu ### ### ### 8.85 3,032,442 0 ### ### 0.6
2007-Sep-05 Wed 8.87 ### 8.74 8.79 9,784,340 ### 32.1 32.1 0.6
2007-Sep-04 Tue 8.75 8.88 8.74 8.85 7,288,086 ### 77.0 77.0 0.6
2007-Sep-03 Mon ### 8.75 ### 8.7 ### ### ###
2007-Aug-31 Fri 8.59 ### 8.51 8.59 8,203,447 ### 54.5 54.5 ###
2007-Aug-30 Thu ### ### 8.46 8.55 4,262,023 18,028,357 29.0 29.0 ###
2007-Aug-29 Wed 8.42 8.53 ### 8.5 8,256,347 ### ### ### 0.6
2007-Aug-28 Tue 8.42 ### ### ### 86.0 86.0 0.0
2007-Aug-27 Mon 8.44 8.45 ### 8.45 3,346,984 ### ### ### ###
2007-Aug-24 Fri 8.47 8.47 8.27 ### ### ### 0.0
2007-Aug-23 Thu 8.53 ### 8.4 8.5 11,395,585 47,861,457 28.0 28.0 0.6
2007-Aug-22 Wed 8.24 ### 8.23 ### 5,541,828 22,804,622 72.3 72.3 0.0
2007-Aug-21 Tue ### 8.21 ### 8.21 6,038,424 ### ### ### ###
2007-Aug-20 Mon 7.75 ### 7.75 ### ### ### 0.0
2007-Aug-17 Fri 7.75 7.85 ### 7.72 41.6 41.6 ###
2007-Aug-16 Thu 7.86 8 ### 7.83 ### ### ###
2007-Aug-15 Wed ### ### 7.82 7.85 8,198,270 ### 57.8 57.8 ###
2007-Aug-14 Tue ### ### ### ### ### ### 0.0
2007-Aug-13 Mon 8.24 ### ### 8.25 71.9 71.9 ###
2007-Aug-10 Fri ### 8.2 ### ### 6,108,028 ### ### ### 0.0
2007-Aug-09 Thu ### 8.28 ### 8.28 76.5 76.5 ###
2007-Aug-08 Wed ### ### ### 8 57.0 57.0 ###
2007-Aug-07 Tue 7.79 ### 7.76 7.85 4,670,572 ### ### ### ###
2007-Aug-06 Mon ### 7.84 ### ### 2,551,679 10,002,581 55.4 55.4 0.0
2007-Aug-03 Fri 7.76 7.88 7.57 7.79 ### ### ###
2007-Aug-02 Thu 7.73 7.86 ### 7.73 6,980,926 ### 78.3 78.3 0.6
2007-Aug-01 Wed 7.71 7.73 7.54 ### 6,785,723 ### 63.8 63.8 0.0
2007-Jul-31 Tue 7.77 7.79 ### 7.73 4,664,577 18,168,527 30.1 30.1 0.6
2007-Jul-30 Mon 7.79 7.81 ### 7.8 6,627,750 ### 59.4 59.4 0.6
2007-Jul-27 Fri 7.75 ### 7.72 7.8 4,558,827 17,597,072 ### ### 0.6
2007-Jul-26 Thu 8.22 8.25 7.86 ### ### ### 0.0
2007-Jul-25 Wed ### 8.26 ### ### ### ### 0.0
2007-Jul-24 Tue ### 8.25 ### 8.2 6,608,255 27,259,051 69.3 69.3 0.6
2007-Jul-23 Mon ### 8.22 ### ### ### ### 0.0
2007-Jul-20 Fri 8.22 8.25 ### 8.25 6,611,853 ### 63.5 63.5 ###
2007-Jul-19 Thu 8.28 ### ### 8.23 5,741,854 0 ### ### 0.6
2007-Jul-18 Wed ### ### 8 8.2 5,517,244 22,068,976 78.7 78.7 0.6
2007-Jul-17 Tue ### ### 8 ### ### ### 0.0
2007-Jul-16 Mon 8.21 8.26 8.21 8.25 71.0 71.0 ###
2007-Jul-13 Fri ### 8.25 ### 8.22 7,757,457 ### ### ### 0.6
2007-Jul-12 Thu 8.24 8.24 ### ### 10,436,689 42,999,158 16.6 16.6 0.0
2007-Jul-11 Wed 8.2 ### ### 8.23 ### ### 0.6
2007-Jul-10 Tue ### ### ### 8.25 ### ### ###
2007-Jul-09 Mon 8.42 8.46 ### ### ### ### 0.0
2007-Jul-06 Fri 8.44 8.45 ### 8.41 35.5 35.5 ###
2007-Jul-05 Thu 8.45 8.51 8.43 8.45 62.1 62.1 ###
2007-Jul-04 Wed 8.46 8.52 8.43 8.45 13,278,657 ### 42.9 42.9 ###
2007-Jul-03 Tue ### 8.45 8.21 8.45 10,017,181 ### ### ### ###
2007-Jul-02 Mon 8.2 ### ### ### 5,820,126 0 ### ### 0.0
2007-Jun-29 Fri ### 8.29 ### ### 60.0 60.0 0.0
2007-Jun-28 Thu ### ### ### ### ### ### 0.0
2007-Jun-27 Wed 8.22 8.22 ### 8 11,890,781 ### ### ### ###
2007-Jun-26 Tue 8.41 8.45 8.24 8.27 ### ### ###
2007-Jun-25 Mon ### ### 8.41 8.45 7,638,224 ### ### ### ###
2007-Jun-22 Fri ### 8.85 8.59 8.85 5,682,072 ### ### ### 0.6
2007-Jun-21 Thu 8.75 8.78 ### ### 25.3 25.3 0.0
2007-Jun-20 Wed ### 8.81 8.59 8.75 ### ### 0.6
2007-Jun-19 Tue ### 8.48 ### 8.45 10,217,820 43,323,556 82.0 82.0 ###
2007-Jun-18 Mon ### ### 8.27 ### 14,699,250 ### ### ### 0.0
2007-Jun-15 Fri ### ### 8.46 8.47 11,889,873 ### ### ### ###
2007-Jun-14 Thu ### 8.71 8.58 ### 9,797,872 ### ### ### 0.0
2007-Jun-13 Wed 8.49 ### 8.46 8.55 7,639,047 ### 76.3 76.3 ###
2007-Jun-12 Tue 8.8 8.85 ### ### 5,810,241 ### ### ### 0.0
2007-Jun-08 Fri ### 8.77 8.58 8.71 ### ### 0.6
2007-Jun-07 Thu 8.7 8.78 ### 8.75 65.8 65.8 0.6
2007-Jun-06 Wed 8.89 8.89 8.72 8.77 26.9 26.9 ###
2007-Jun-05 Tue ### ### 8.86 8.86 ### ### 0.6
2007-Jun-04 Mon 8.85 ### 8.8 ### 4,595,671 20,220,952 71.2 71.2 0.0
2007-Jun-01 Fri ### ### ### 8.75 14.8 14.8 0.6
2007-May-31 Thu 8.7 8.88 ### 8.84 ### ### ###
2007-May-30 Wed 8.47 ### 8.47 8.53 8,070,350 ### 77.8 77.8 ###
2007-May-29 Tue ### 8.46 ### 8.42 77.8 77.8 ###
2007-May-28 Mon 8.47 8.47 8.27 ### 3,217,149 ### ### ### 0.0
2007-May-25 Fri 8.5 8.5 ### 8.47 ### ### ###
2007-May-24 Thu 8.54 8.58 8.48 8.5 39.0 39.0 0.6
2007-May-23 Wed ### 8.71 ### ### 6,175,058 26,892,377 36.8 36.8 0.0
2007-May-22 Tue 8.81 8.81 ### ### 24.9 24.9 0.0
2007-May-21 Mon 8.81 8.88 8.76 8.82 67.1 67.1 ###
2007-May-18 Fri 8.85 8.88 ### 8.8 35.6 35.6 0.6
2007-May-17 Thu ### ### 8.77 8.85 4,427,954 19,416,578 28.0 28.0 0.6
2007-May-16 Wed 8.83 ### 8.78 8.84 7,080,922 31,085,247 68.4 68.4 ###
2007-May-15 Tue ### 8.82 ### 8.82 5,632,272 ### 84.6 84.6 ###
2007-May-14 Mon 8.73 8.79 ### ### 31.6 31.6 0.0
2007-May-11 Fri 8.76 8.78 ### ### 27.3 27.3 0.0
2007-May-10 Thu 8.79 ### 8.72 8.76 9,730,043 42,422,987 32.0 32.0 0.6
2007-May-09 Wed 8.71 8.85 ### 8.74 68.5 68.5 0.6
2007-May-08 Tue 8.72 8.74 8.57 8.7 42.7 42.7 ###
2007-May-07 Mon 8.72 8.72 8.57 8.72 2,323,283 20,084,781 ### ### 0.6
2007-May-04 Fri 8.72 8.72 8.56 ### ### ### 0.0
2007-May-03 Thu ### ### 8.53 ### 3,993,379 ### 33.4 33.4 0.0
2007-May-02 Wed 8.56 ### 8.48 ### 4,674,754 19,820,956 ### ### 0.0
2007-May-01 Tue ### ### 8.46 8.48 3,718,820 ### 31.7 31.7 0.6
2007-Apr-30 Mon ### 8.7 8.55 ### 3,656,373 ### ### ### 0.0
2007-Apr-27 Fri ### ### 8.46 8.48 5,344,643 ### 22.1 22.1 0.6
2007-Apr-26 Thu 8.46 ### 8.41 ### ### ### 0.0
2007-Apr-24 Tue 8.47 8.59 ### 8.43 2,644,179 11,356,748 35.0 35.0 0.6
2007-Apr-23 Mon ### 8.75 ### 8.45 ### ### ###
2007-Apr-20 Fri 8.75 8.75 8.53 8.57 2,781,153 ### ### ### 0.6
2007-Apr-19 Thu 8.8 8.84 ### 8.7 ### ### ###
2007-Apr-18 Wed 8.89 ### 8.76 8.86 5,488,825 24,041,053 ### ### 0.6
2007-Apr-17 Tue 8.76 ### 8.76 8.89 4,651,846 20,375,085 84.9 84.9 ###
2007-Apr-16 Mon 8.72 8.74 ### 8.74 65.8 65.8 0.6
2007-Apr-13 Fri 8.82 8.82 8.58 ### 22.2 22.2 0.0
2007-Apr-12 Thu ### 8.8 ### 8.75 69.9 69.9 0.6
2007-Apr-11 Wed 8.82 8.82 ### 8.72 27.9 27.9 0.6
2007-Apr-10 Tue ### 8.75 8.58 8.73 3,567,526 ### 72.6 72.6 ###
2007-Apr-05 Thu ### ### 8.55 8.58 1,904,487 8,141,681 ### ### 0.6
2007-Apr-04 Wed 8.54 ### 8.46 ### 4,430,956 18,742,943 74.0 74.0 0.0
2007-Apr-03 Tue ### 8.43 ### 8.43 ### ### 0.6
2007-Apr-02 Mon ### 8.2 ### ### ### ### 0.0
2007-Mar-30 Fri 8.27 8.27 ### ### 17.8 17.8 0.0
2007-Mar-29 Thu ### 8.21 ### ### 4,507,946 ### ### ### 0.0
2007-Mar-28 Wed 8.25 8.25 ### ### 4,334,542 17,879,985 14.0 14.0 0.0
2007-Mar-27 Tue ### ### ### ### ### ### 0.0
2007-Mar-26 Mon 8.45 8.49 ### ### 2,228,679 9,460,742 23.6 23.6 0.0
2007-Mar-23 Fri 8.46 8.49 ### 8.44 1,779,086 7,552,220 33.6 33.6 0.6
2007-Mar-22 Thu 8.48 8.5 8.44 8.48 ### ### 0.6
2007-Mar-21 Wed 8.47 8.49 ### 8.4 ### ### ###
2007-Mar-20 Tue 8.51 8.54 8.46 8.5 4,912,358 41,755,043 ### ### 0.6
2007-Mar-19 Mon 8.4 8.48 8.26 8.4 68.1 68.1 ###
2007-Mar-16 Fri 8.45 8.5 8.21 ### 6,884,775 ### 28.3 28.3 0.0
2007-Mar-15 Thu 8.52 8.53 8.44 8.51 9,256,986 78,545,526 30.3 30.3 0.6
2007-Mar-14 Wed ### 8.41 8.28 ### 4,506,342 37,605,423 ### ### 0.0
2007-Mar-13 Tue 8.57 ### 8.47 8.53 37.9 37.9 ###
2007-Mar-12 Mon ### 8.49 ### 8.44 4,276,447 ### ### ### 0.6
2007-Mar-09 Fri 8.42 8.43 ### ### 3,715,347 15,660,187 ### ### 0.0
2007-Mar-08 Thu 8.26 ### 8.23 ### 4,355,920 ### 73.7 73.7 0.0
2007-Mar-07 Wed 8.45 8.45 ### ### ### ### 0.0
2007-Mar-06 Tue ### ### ### ### ### ### 0.0
2007-Mar-05 Mon 8.4 8.4 ### ### 38.4 38.4 0.0
2007-Mar-02 Fri ### ### 8.42 8.45 ### ### ###
2007-Mar-01 Thu ### 8.72 ### ### 3,566,876 15,551,579 68.9 68.9 0.0
2007-Feb-28 Wed 8.5 ### 8.5 ### 69.3 69.3 0.0
2007-Feb-27 Tue 9 9 8.74 8.81 20.5 20.5 ###
2007-Feb-26 Mon ### ### 8.88 ### 64.2 64.2 0.0
2007-Feb-23 Fri ### ### ### ### ### ### 0.0
2007-Feb-22 Thu ### ### 8.85 ### 5,875,786 26,000,353 78.2 78.2 0.0
2007-Feb-21 Wed ### ### 8.85 8.85 28.8 28.8 0.6
2007-Feb-20 Tue 8.85 ### 8.71 8.89 4,321,845 ### 73.1 73.1 ###
2007-Feb-19 Mon ### 8.85 ### 8.85 4,469,687 ### 82.7 82.7 0.6
2007-Feb-16 Fri 8.79 8.79 ### 8.71 4,793,441 21,067,173 30.6 30.6 0.6
2007-Feb-15 Thu 8.8 8.8 8.74 8.77 36.2 36.2 ###
2007-Feb-14 Wed 8.8 8.84 8.74 8.75 4,128,388 ### 31.2 31.2 0.6
2007-Feb-13 Tue ### 8.81 ### 8.76 8,673,241 38,205,626 76.5 76.5 0.6
2007-Feb-12 Mon 8.7 8.75 ### ### 4,466,076 19,539,082 35.5 35.5 0.0
2007-Feb-09 Fri 0 0 0 0 0 0.0
2007-Feb-08 Thu 8.79 ### ### 8.85 9,549,820 0 ### ### 0.6
2007-Feb-07 Wed ### ### ### 8.75 3,814,841 0 78.8 78.8 0.6
2007-Feb-06 Tue 8.54 ### 8.47 ### 79.0 79.0 0.0
2007-Feb-05 Mon 8.52 8.56 8.42 8.47 ### ### ###
2007-Feb-02 Fri 8.59 ### 8.42 8.55 31.9 31.9 ###
2007-Feb-01 Thu ### ### 8.49 8.57 35.6 35.6 0.6
2007-Jan-31 Wed ### 8.75 8.49 8.49 22.7 22.7 ###
2007-Jan-30 Tue 8.54 ### 8.51 ### 9,989,744 ### 71.8 71.8 0.0
2007-Jan-29 Mon 8.45 8.55 ### 8.49 9,568,346 40,904,679 74.7 74.7 ###
2007-Jan-25 Thu ### 8.48 ### 8.43 8,489,940 35,997,345 74.0 74.0 0.6
2007-Jan-24 Wed 8.28 ### 8.26 ### 4,541,986 ### ### ### 0.0
2007-Jan-23 Tue ### 8.26 ### 8.22 ### ### 0.6
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri ### ### 8 ### 5,711,249 ### 30.6 30.6 0.0
2007-Jan-18 Thu ### ### ### ### 6,228,380 0 35.6 35.6 0.0
2007-Jan-17 Wed ### ### ### ### 7,559,380 0 33.2 33.2 0.0
2007-Jan-16 Tue ### 8.21 ### ### ### ### 0.0
2007-Jan-15 Mon ### 8.2 ### 8.2 ### ### 0.6
2007-Jan-12 Fri ### 8.21 ### ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### ### 8 36.3 36.3 ###
2007-Jan-09 Tue ### ### ### ### 8,154,824 0 65.6 65.6 0.0
2007-Jan-08 Mon ### ### ### ### 3,256,841 0 ### ### 0.0
2007-Jan-05 Fri ### 8.21 ### ### 10,481,220 ### ### ### 0.0
2007-Jan-04 Thu ### ### ### ### 7,153,388 0 ### ### 0.0
2007-Jan-03 Wed 8.25 8.25 8 ### 5,690,675 ### 20.2 20.2 0.0
2007-Jan-02 Tue ### ### ### 8.2 2,818,779 0 16.6 16.6 0.6
2006-Dec-29 Fri ### 8.4 8.2 8.28 24.4 24.4 ###
2006-Dec-28 Thu ### 8.26 ### 8.25 4,836,627 ### ### ### ###
2006-Dec-27 Wed ### ### 7.85 ### 2,153,441 8,452,255 78.4 78.4 0.0
2006-Dec-22 Fri 7.86 ### 7.75 ### 68.3 68.3 0.0
2006-Dec-21 Thu ### ### 7.82 7.86 8,909,885 34,837,650 29.0 29.0 ###
2006-Dec-20 Wed ### ### ### ### 26.5 26.5 0.0
2006-Dec-19 Tue ### ### ### ### ### ### 0.0
2006-Dec-18 Mon ### ### ### ### 2,138,727 0 ### ### 0.0
2006-Dec-15 Fri 8 ### ### ### 3,216,879 0 ### ### 0.0
2006-Dec-14 Thu ### 8 ### 8 4,874,341 ### ### ### ###
2006-Dec-13 Wed ### ### 7.83 ### 70.5 70.5 0.0
2006-Dec-12 Tue 7.75 7.89 7.73 7.89 84.8 84.8 ###
2006-Dec-11 Mon 7.79 7.8 7.71 7.74 30.2 30.2 0.6
2006-Dec-08 Fri 7.76 7.77 ### 7.71 30.8 30.8 ###
2006-Dec-07 Thu 7.75 7.8 ### 7.74 6,452,129 ### ### ### 0.6
2006-Dec-06 Wed 7.71 7.78 ### 7.78 5,742,922 ### ### ### 0.6
2006-Dec-05 Tue 7.89 7.89 7.71 7.71 14.6 14.6 ###
2006-Dec-04 Mon 7.81 7.82 7.73 7.79 35.8 35.8 ###
2006-Dec-01 Fri ### ### 7.81 7.81 20.7 20.7 0.6
2006-Nov-30 Thu ### ### 7.78 7.89 31.4 31.4 ###
2006-Nov-29 Wed ### ### 7.8 7.89 7,141,426 ### ### ### ###
2006-Nov-28 Tue 7.82 ### 7.76 ### 4,110,244 15,947,746 ### ### 0.0
2006-Nov-27 Mon ### ### ### ### 2,374,053 0 74.5 74.5 0.0
2006-Nov-24 Fri ### 8 7.84 ### 68.0 68.0 0.0
2006-Nov-23 Thu 7.88 ### 7.83 ### 70.3 70.3 0.0
2006-Nov-22 Wed 7.74 ### 7.73 ### ### ### 0.0
2006-Nov-21 Tue 7.54 ### 7.51 ### ### ### 0.0
2006-Nov-20 Mon ### ### 7.51 7.51 5,061,953 ### 22.9 22.9 ###
2006-Nov-17 Fri ### ### 7.49 ### 69.4 69.4 0.0
2006-Nov-16 Thu 7.55 ### 7.51 7.53 43.7 43.7 0.5
2006-Nov-15 Wed ### ### 7.51 7.55 6,313,979 ### 30.7 30.7 ###
2006-Nov-14 Tue ### ### 7.54 7.56 ### ### 0.5
2006-Nov-13 Mon ### ### 7.57 ### 4,915,483 ### ### ### 0.0
2006-Nov-10 Fri 7.72 7.73 ### ### 4,851,574 ### ### ### 0.0
2006-Nov-09 Thu 7.85 7.89 7.7 7.74 ### ### 0.6
2006-Nov-08 Wed ### ### 7.88 ### 3,122,375 12,302,157 ### ### 0.0
2006-Nov-07 Tue 7.84 ### 7.83 ### 2,593,146 ### ### ### 0.0
2006-Nov-06 Mon 7.8 7.85 7.72 7.84 1,929,971 15,024,824 ### ### 0.6
2006-Nov-03 Fri 7.79 7.79 7.7 7.79 ### ### ###
2006-Nov-02 Thu ### 7.8 ### 7.79 5,130,358 ### ### ### ###
2006-Nov-01 Wed 7.58 ### 7.54 ### ### ### 0.0
2006-Oct-31 Tue 7.51 ### 7.51 7.58 ### ### ###
2006-Oct-30 Mon 7.56 7.58 7.47 7.54 30.7 30.7 0.5
2006-Oct-27 Fri ### ### 7.55 7.58 27.2 27.2 ###
2006-Oct-26 Thu ### 7.7 ### ### ### ### 0.0
2006-Oct-25 Wed 7.7 7.72 ### 7.7 2,167,788 ### 65.6 65.6 0.6
2006-Oct-24 Tue 7.72 7.78 ### 7.73 74.0 74.0 0.6
2006-Oct-23 Mon 7.74 7.75 ### 7.71 4,202,550 16,284,881 ### ### ###
2006-Oct-20 Fri 7.72 7.8 ### 7.75 ### ### ###
2006-Oct-19 Thu 7.73 7.74 ### ### ### ### 0.0
2006-Oct-18 Wed ### 7.73 ### 7.7 1,970,971 ### ### ### 0.6
2006-Oct-17 Tue 7.71 7.71 ### ### 2,192,471 8,451,975 28.6 28.6 0.0
2006-Oct-16 Mon ### 7.71 7.58 ### 2,368,751 ### ### ### 0.0
2006-Oct-13 Fri 7.72 7.72 7.56 ### 18.1 18.1 0.0
2006-Oct-12 Thu 7.71 7.75 ### ### 2,960,749 ### ### ### 0.0
2006-Oct-11 Wed 7.77 7.81 7.72 7.78 ### ### 0.6
2006-Oct-10 Tue 7.78 7.84 7.7 7.77 2,846,085 22,114,080 29.3 29.3 0.6
2006-Oct-09 Mon 7.78 7.81 ### 7.74 2,394,445 ### 29.1 29.1 0.6
2006-Oct-06 Fri 7.74 7.82 ### 7.7 25.5 25.5 0.6
2006-Oct-05 Thu 7.76 7.8 ### 7.71 2,635,686 10,279,175 ### ### ###
2006-Oct-04 Wed ### 7.74 7.57 ### 3,697,287 ### ### ### 0.0
2006-Oct-03 Tue 7.54 ### 7.51 7.59 3,652,086 13,713,582 ### ### 0.5
2006-Oct-02 Mon 7.4 7.56 7.4 7.5 3,276,471 ### ### ### 0.5
2006-Sep-29 Fri 7.43 7.43 ### 7.4 5,544,345 20,597,241 ### ### 0.5
2006-Sep-28 Thu ### 7.44 7.27 7.4 ### ### 0.5
2006-Sep-27 Wed 7.25 ### ### 7.28 59.8 59.8 0.5
2006-Sep-26 Tue ### 7.23 ### ### 3,091,740 11,176,640 75.5 75.5 0.0
2006-Sep-25 Mon 7.23 7.23 ### ### 20.7 20.7 0.0
2006-Sep-22 Fri ### 7.24 ### 7.23 2,422,580 ### 80.7 80.7 ###
2006-Sep-21 Thu ### ### ### 7.23 25.6 25.6 ###
2006-Sep-20 Wed ### 7.4 7.26 7.26 2,651,476 ### ### ### 0.5
2006-Sep-19 Tue 7.4 7.49 ### ### 1,901,472 ### 28.2 28.2 0.0
2006-Sep-18 Mon ### 7.4 7.28 ### ### ### 0.0
2006-Sep-15 Fri 7.22 ### 7.2 7.27 ### ### ###
2006-Sep-14 Thu 7.28 7.29 7.21 7.26 4,105,729 ### ### ### 0.5
2006-Sep-13 Wed ### ### 7.26 7.28 ### ### 0.5
2006-Sep-12 Tue 7.24 ### 7.24 ### ### ### 0.0
2006-Sep-11 Mon 7.28 ### 7.25 7.25 46.1 46.1 0.5
2006-Sep-08 Fri ### 7.27 ### 7.25 79.7 79.7 0.5
2006-Sep-07 Thu 7.23 7.23 ### ### ### ### 0.0
2006-Sep-06 Wed 7.2 7.27 ### 7.21 70.8 70.8 ###
2006-Sep-05 Tue 7.2 7.24 ### ### ### ### 0.0
2006-Sep-04 Mon 7.27 ### 7.22 7.26 1,867,076 6,740,144 30.5 30.5 0.5
2006-Sep-01 Fri 7.21 7.23 ### 7.2 1,747,420 6,316,923 36.1 36.1 0.5
2006-Aug-31 Thu 7.23 7.25 ### 7.24 62.2 62.2 0.5
2006-Aug-30 Wed 7.25 7.26 7.21 7.23 ### ### ###
2006-Aug-29 Tue 7.2 7.24 ### ### 4,187,248 ### 27.7 27.7 0.0
2006-Aug-28 Mon ### ### ### ### 75.9 75.9 0.0
2006-Aug-25 Fri ### ### 7 ### ### ### 0.0
2006-Aug-24 Thu 7.2 7.2 ### ### 20.9 20.9 0.0
2006-Aug-23 Wed 7.25 ### 7.23 7.27 5,867,323 21,210,372 66.4 66.4 ###
2006-Aug-22 Tue 7.2 7.26 ### 7.22 3,337,189 ### 70.3 70.3 0.5
2006-Aug-21 Mon 7.2 7.22 ### ### 3,446,429 ### 27.5 27.5 0.0
2006-Aug-18 Fri ### 7.2 ### ### ### ### 0.0
2006-Aug-17 Thu ### ### ### ### 5,351,657 0 ### ### 0.0
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue 7 ### ### ### 5,958,924 0 ### ### 0.0
2006-Aug-14 Mon ### ### ### ### 6,670,586 0 ### ### 0.0
2006-Aug-11 Fri 6.86 ### 6.86 ### 75.8 75.8 0.0
2006-Aug-10 Thu 6.85 6.86 6.79 6.85 68.7 68.7 ###
2006-Aug-09 Wed 6.82 6.89 6.7 6.85 10,026,870 68,132,581 ### ### ###
2006-Aug-08 Tue 6.8 ### 6.76 6.89 5,376,784 18,173,529 75.6 75.6 0.5
2006-Aug-07 Mon 6.83 6.86 6.75 6.84 70.7 70.7 0.5
2006-Aug-04 Fri ### 7 6.82 6.82 6,128,589 42,348,549 ### ### 0.5
2006-Aug-03 Thu 6.88 ### 6.87 ### 6,715,189 23,066,674 77.2 77.2 0.0
2006-Aug-02 Wed 6.83 6.89 6.82 6.86 8,010,023 ### ### ### 0.5
2006-Aug-01 Tue 6.84 6.87 6.79 6.83 4,602,082 31,432,220 37.6 37.6 0.5
2006-Jul-31 Mon 6.8 6.88 6.74 6.84 73.9 73.9 0.5
2006-Jul-28 Fri 6.8 6.8 ### 6.73 2,203,089 ### ### ### ###
2006-Jul-27 Thu ### 6.8 ### 6.79 5,467,929 18,590,958 ### ### 0.5
2006-Jul-26 Wed 6.71 6.71 6.58 ### ### ### 0.0
2006-Jul-25 Tue 6.78 6.8 ### ### ### ### 0.0
2006-Jul-24 Mon 6.7 6.75 ### ### 4,083,579 13,782,079 ### ### 0.0
2006-Jul-21 Fri 6.74 6.75 ### 6.7 ### ### 0.5
2006-Jul-20 Thu 6.75 6.76 ### 6.73 ### ### ###
2006-Jul-19 Wed 6.8 6.8 ### ### ### ### 0.0
2006-Jul-18 Tue 6.74 6.85 6.74 6.77 3,174,388 ### ### ### ###
2006-Jul-17 Mon 6.79 6.79 6.71 6.73 ### ### ###
2006-Jul-14 Fri 6.88 ### 6.79 6.79 4,133,770 14,034,149 30.4 30.4 0.5
2006-Jul-13 Thu ### ### ### ### 3,794,248 0 ### ### 0.0
2006-Jul-12 Wed ### 7 ### ### 2,178,575 ### ### ### 0.0
2006-Jul-11 Tue ### ### 6.84 ### ### ### 0.0
2006-Jul-10 Mon ### ### ### ### 66.7 66.7 0.0
2006-Jul-07 Fri 6.84 ### 6.83 ### 71.5 71.5 0.0
2006-Jul-06 Thu 6.87 ### 6.8 6.88 2,700,223 9,180,758 61.3 61.3 ###
2006-Jul-05 Wed 6.88 ### 6.83 6.86 5,295,675 ### 29.7 29.7 0.5
2006-Jul-04 Tue 6.83 6.87 6.78 6.82 4,769,689 32,553,127 ### ### 0.5
2006-Jul-03 Mon ### ### 6.72 6.76 ### ### 0.5
2006-Jun-30 Fri ### ### ### ### ### ### 0.0
2006-Jun-27 Tue ### ### ### 7 2,873,546 0 34.9 34.9 0.5
2006-Jun-26 Mon 6.82 ### 6.81 ### 5,400,842 ### 86.9 86.9 0.0
2006-Jun-23 Fri ### ### ### ### 10,762,853 0 78.3 78.3 0.0
2006-Jun-22 Thu ### ### ### ### 6,454,844 0 63.6 63.6 0.0
2006-Jun-21 Wed ### ### 6.89 ### 4,523,454 ### ### ### 0.0
2006-Jun-20 Tue ### ### ### ### 34.3 34.3 0.0
2006-Jun-19 Mon ### ### ### ### ### ### 0.0
2006-Jun-16 Fri ### ### 7 ### 27.8 27.8 0.0
2006-Jun-15 Thu ### ### ### ### 9,311,349 0 24.9 24.9 0.0
2006-Jun-14 Wed ### ### ### ### ### ### 0.0
2006-Jun-13 Tue ### 7.21 ### ### 7,282,372 26,252,951 ### ### 0.0
2006-Jun-09 Fri ### 7.23 ### 7.21 9,109,023 ### 83.9 83.9 ###
2006-Jun-08 Thu ### ### ### ### 85.8 85.8 0.0
2006-Jun-07 Wed 7 ### ### ### 3,151,987 0 ### ### 0.0
2006-Jun-06 Tue ### ### ### ### 4,658,052 0 36.8 36.8 0.0
2006-Jun-05 Mon ### ### ### ### 68.6 68.6 0.0
2006-Jun-02 Fri ### 7 ### ### 4,153,245 14,536,357 ### ### 0.0
2006-Jun-01 Thu 6.8 6.83 6.74 6.83 1,915,386 ### 70.5 70.5 0.5
2006-May-31 Wed 6.85 6.85 6.73 6.75 ### ### 0.5
2006-May-30 Tue 6.82 6.89 6.77 6.86 3,422,229 23,373,824 73.3 73.3 0.5
2006-May-29 Mon 6.74 6.84 6.72 6.82 1,780,885 ### ### ### 0.5
2006-May-26 Fri 6.72 6.73 ### ### 26.5 26.5 0.0
2006-May-25 Thu 6.74 6.75 ### ### 32.3 32.3 0.0
2006-May-24 Wed ### ### 6.75 6.77 15.6 15.6 ###
2006-May-23 Tue ### ### 6.89 ### 42.2 42.2 0.0
2006-May-22 Mon ### ### 6.88 6.89 2,323,251 7,991,983 ### ### 0.5
2006-May-19 Fri 7 ### ### ### ### ### 0.0
2006-May-18 Thu 7 ### ### ### ### ### 0.0
2006-May-17 Wed ### ### ### ### 26.7 26.7 0.0
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon ### ### ### ### 43.2 43.2 0.0
2006-May-12 Fri ### ### ### ### 2,268,959 0 71.2 71.2 0.0
2006-May-11 Thu ### 7 ### 7 2,459,547 ### ### ### 0.5
2006-May-10 Wed ### ### ### ### 3,841,059 0 ### ### 0.0
2006-May-09 Tue ### ### 7 ### 32.0 32.0 0.0
2006-May-08 Mon 7 ### ### ### 3,512,247 0 ### ### 0.0
2006-May-05 Fri ### ### ### ### 60.6 60.6 0.0
2006-May-04 Thu 6.86 ### 6.85 ### 79.2 79.2 0.0
2006-May-03 Wed ### ### 6.84 6.88 ### ### ###
2006-May-02 Tue ### ### 6.89 ### ### ### 0.0
2006-May-01 Mon 6.88 ### 6.88 ### ### ### 0.0
2006-Apr-28 Fri 6.82 ### 6.82 6.88 2,451,520 8,359,683 ### ### ###
2006-Apr-27 Thu 6.84 ### 6.82 6.85 5,008,556 17,079,175 72.3 72.3 ###
2006-Apr-26 Wed 6.77 6.88 6.77 6.81 66.6 66.6 ###
2006-Apr-24 Mon 6.83 6.83 6.73 6.73 3,071,376 20,823,929 ### ### ###
2006-Apr-21 Fri 6.79 6.81 6.75 6.8 66.1 66.1 0.5
2006-Apr-20 Thu 6.72 6.81 ### 6.79 5,275,123 ### ### ### 0.5
2006-Apr-19 Wed 6.81 6.82 6.7 6.71 ### ### ###
2006-Apr-18 Tue 6.8 6.81 6.73 6.78 32.1 32.1 0.5
2006-Apr-13 Thu 6.7 6.75 ### 6.75 78.0 78.0 0.5
2006-Apr-11 Tue 6.82 6.83 6.77 6.78 3,343,282 ### 32.5 32.5 0.5
2006-Apr-10 Mon 6.82 6.85 6.78 6.82 72.0 72.0 0.5
2006-Apr-07 Fri 6.83 6.86 6.8 6.85 4,755,885 ### ### ### ###
2006-Apr-06 Thu 6.83 6.89 6.79 6.89 4,182,582 ### ### ### 0.5
2006-Apr-05 Wed 6.8 6.83 6.77 6.82 5,425,652 ### ### ### 0.5
2006-Apr-04 Tue 6.85 6.87 6.77 6.78 32.8 32.8 0.5
2006-Apr-03 Mon 6.72 6.84 ### 6.84 ### ### 0.5
2006-Mar-31 Fri 6.75 6.75 6.7 6.72 ### ### 0.5
2006-Mar-30 Thu 6.74 6.77 6.72 6.73 ### ### ###
2006-Mar-29 Wed 6.75 6.79 6.71 6.73 2,542,451 17,161,544 ### ### ###
2006-Mar-28 Tue 6.83 6.86 6.75 6.79 3,721,988 25,328,128 28.4 28.4 0.5
2006-Mar-27 Mon 6.79 6.86 6.74 6.86 72.6 72.6 0.5
2006-Mar-24 Fri 6.81 6.81 6.75 6.77 ### ### ###
2006-Mar-23 Thu 6.72 6.81 6.72 6.8 2,575,120 17,420,686 ### ### 0.5
2006-Mar-22 Wed ### 6.77 ### 6.74 ### ### ###
2006-Mar-21 Tue 6.78 6.78 ### 6.71 4,196,259 ### ### ### ###
2006-Mar-20 Mon 6.78 6.81 6.74 6.76 ### ### 0.5
2006-Mar-17 Fri 6.72 6.8 6.72 6.78 ### ### 0.5
2006-Mar-16 Thu 6.76 6.76 ### 6.72 5,815,554 19,656,572 32.9 32.9 0.5
2006-Mar-15 Wed 6.76 6.77 6.72 6.72 31.6 31.6 0.5
2006-Mar-14 Tue 6.73 6.77 6.71 6.76 3,156,783 ### ### ### 0.5
2006-Mar-13 Mon 6.72 6.76 6.71 6.75 68.1 68.1 0.5
2006-Mar-10 Fri 6.78 6.78 6.72 6.72 4,932,358 ### ### ### 0.5
2006-Mar-09 Thu 6.78 6.79 6.75 6.78 4,686,725 31,729,128 63.7 63.7 0.5
2006-Mar-08 Wed 6.75 6.81 6.72 6.79 8,120,558 54,935,574 ### ### 0.5
2006-Mar-07 Tue 6.77 6.83 6.76 6.78 6,526,347 44,346,527 68.7 68.7 0.5
2006-Mar-06 Mon 6.73 6.8 6.72 6.79 75.8 75.8 0.5
2006-Mar-03 Fri 6.8 6.83 6.77 6.77 ### ### ###
2006-Mar-02 Thu 6.7 6.84 ### 6.8 ### ### 0.5
2006-Mar-01 Wed 6.72 6.74 ### ### 7,512,072 25,315,682 ### ### 0.0
2006-Feb-28 Tue 6.7 6.74 ### 6.73 2,754,077 ### 65.7 65.7 ###
2006-Feb-27 Mon 6.73 6.74 ### 6.73 5,271,152 17,763,782 65.1 65.1 ###
2006-Feb-24 Fri ### 6.75 ### 6.73 71.0 71.0 ###
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed 6.53 6.59 6.49 6.58 ### ### 0.5
2006-Feb-21 Tue 6.46 6.54 6.43 6.54 4,138,655 26,839,177 74.7 74.7 0.5
2006-Feb-20 Mon 6.43 6.45 6.4 6.45 2,215,082 ### ### ### ###
2006-Feb-17 Fri 6.47 6.52 ### 6.4 3,317,476 10,814,971 ### ### 0.5
2006-Feb-16 Thu 6.45 6.49 6.45 6.46 3,017,957 19,526,181 74.9 74.9 ###
2006-Feb-15 Wed 6.55 6.57 6.45 6.47 3,989,689 25,972,875 26.7 26.7 0.5
2006-Feb-14 Tue 6.55 6.55 6.51 6.54 ### ### 0.5
2006-Feb-13 Mon 6.53 6.59 6.49 6.53 3,662,525 ### ### ### ###
2006-Feb-10 Fri 6.57 ### 6.53 6.53 ### ### ###
2006-Feb-09 Thu ### ### 6.56 ### 3,818,359 ### ### ### 0.0
2006-Feb-08 Wed ### 6.76 6.53 6.58 8,788,351 ### 27.4 27.4 0.5
2006-Feb-07 Tue ### 6.7 6.53 6.7 79.2 79.2 0.5
2006-Feb-06 Mon 6.43 6.57 6.42 6.56 ### ### 0.5
2006-Feb-03 Fri 6.41 6.48 ### 6.42 2,217,822 7,185,743 ### ### 0.5
2006-Feb-02 Thu 6.57 6.58 6.41 6.41 16.9 16.9 0.5
2006-Feb-01 Wed 6.49 6.56 6.49 6.55 76.6 76.6 0.5
2006-Jan-31 Tue 6.44 6.5 6.41 6.49 ### ### ###
2006-Jan-30 Mon 6.41 6.48 ### ### 2,663,940 ### ### ### 0.0
2006-Jan-27 Fri 6.4 6.41 ### 6.4 ### ### 0.5
2006-Jan-25 Wed ### ### ### ### 2,659,982 0 ### ### 0.0
2006-Jan-24 Tue ### ### ### ### 3,116,243 0 29.8 29.8 0.0
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri ### 6.42 6.27 ### 73.4 73.4 0.0
2006-Jan-19 Thu ### ### 6.29 ### 7,527,121 ### 27.2 27.2 0.0
2006-Jan-18 Wed ### ### 6.28 ### 80.6 80.6 0.0
2006-Jan-17 Tue ### ### ### ### 3,771,175 0 ### ### 0.0
2006-Jan-16 Mon ### ### ### ### 2,839,778 0 28.1 28.1 0.0
2006-Jan-13 Fri ### 6.4 ### ### 4,805,729 ### ### ### 0.0
2006-Jan-12 Thu 6.44 6.45 ### ### 3,063,984 9,881,348 20.1 20.1 0.0
2006-Jan-11 Wed 6.46 6.5 6.42 6.44 4,422,649 ### 29.9 29.9 0.5
2006-Jan-10 Tue 6.49 6.49 6.41 6.43 ### ### ###
2006-Jan-09 Mon 6.42 6.51 6.42 6.51 1,830,249 11,832,559 ### ### ###
2006-Jan-06 Fri 6.47 6.5 6.41 6.45 2,120,788 13,689,686 ### ### ###
2006-Jan-05 Thu 6.53 6.56 6.45 6.45 2,757,327 ### 22.9 22.9 ###
2006-Jan-04 Wed 6.5 6.53 6.43 6.49 2,331,977 ### ### ### ###
2006-Jan-03 Tue 6.5 6.5 6.43 6.43 1,232,677 7,969,256 ### ### ###
2005-Dec-30 Fri 6.58 6.59 6.5 6.5 ### ### 0.5
2005-Dec-29 Thu 6.45 6.54 6.44 6.51 1,204,383 7,816,445 ### ### ###
2005-Dec-28 Wed 6.42 6.51 6.42 6.5 2,472,621 ### ### ### 0.5
2005-Dec-27 Tue 6.45 6.45 6.42 6.43 ### ### ###
2005-Dec-23 Fri 6.45 6.45 6.42 6.43 ### ### ###
2005-Dec-22 Thu 6.46 6.46 ### 6.44 ### ### 0.5
2005-Dec-21 Wed ### ### ### ### 68.0 68.0 0.0
2005-Dec-20 Tue ### ### 6.59 ### 3,497,520 11,524,328 33.0 33.0 0.0
2005-Dec-19 Mon ### ### ### ### 3,186,077 0 ### ### 0.0
2005-Dec-16 Fri 6.56 ### 6.55 ### 4,701,440 ### ### ### 0.0
2005-Dec-15 Thu ### ### 6.55 6.57 8,257,785 27,044,245 34.7 34.7 ###
2005-Dec-14 Wed 6.52 ### 6.51 6.55 6,356,057 ### ### ### 0.5
2005-Dec-13 Tue 6.47 6.5 6.43 6.48 4,227,648 27,331,744 ### ### 0.5
2005-Dec-12 Mon 6.44 6.5 6.44 6.48 4,606,456 29,803,770 75.7 75.7 0.5
2005-Dec-09 Fri 6.41 6.45 ### 6.4 ### ### 0.5
2005-Dec-08 Thu 6.4 6.46 ### 6.45 7,581,786 ### ### ### ###
2005-Dec-07 Wed ### 6.42 ### 6.4 ### ### 0.5
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon ### ### 6.29 ### ### ### 0.0
2005-Dec-02 Fri 6.25 ### 6.25 6.29 ### ### ###
2005-Dec-01 Thu 6.2 6.23 ### 6.21 ### ### ###
2005-Nov-30 Wed ### 6.26 ### 6.21 4,832,724 15,126,426 ### ### ###
2005-Nov-29 Tue 6.2 6.21 ### ### 37.2 37.2 0.0
2005-Nov-28 Mon 6.22 6.22 ### 6.2 2,577,826 ### ### ### 0.4
2005-Nov-25 Fri 6.21 6.21 ### ### 32.0 32.0 0.0
2005-Nov-24 Thu 6.21 6.23 ### 6.21 5,796,654 18,056,577 ### ### ###
2005-Nov-23 Wed 6.24 6.25 6.21 6.21 5,969,823 ### 30.5 30.5 ###
2005-Nov-22 Tue 6.29 6.29 6.22 6.26 35.5 35.5 0.4
2005-Nov-21 Mon 6.29 ### 6.26 6.28 1,991,622 6,233,776 33.1 33.1 0.4
2005-Nov-18 Fri 6.26 6.29 6.24 6.29 2,990,173 ### ### ### ###
2005-Nov-17 Thu 6.24 6.24 6.21 6.23 30.8 30.8 0.4
2005-Nov-16 Wed 6.2 6.22 ### 6.22 3,128,272 9,728,925 70.4 70.4 0.4
2005-Nov-15 Tue 6.2 6.22 ### 6.2 3,345,483 10,404,452 ### ### 0.4
2005-Nov-14 Mon 6.2 6.23 ### ### 33.9 33.9 0.0
2005-Nov-11 Fri 6.25 6.26 6.21 6.21 ### ### ###
2005-Nov-10 Thu ### 6.25 ### 6.24 ### ### 0.4
2005-Nov-09 Wed 6.24 6.25 ### ### ### ### 0.0
2005-Nov-08 Tue 6.28 6.28 6.25 6.26 2,977,852 18,656,242 ### ### 0.4
2005-Nov-07 Mon 6.24 6.29 6.24 6.28 ### ### 0.4
2005-Nov-04 Fri 6.29 6.29 6.24 6.25 28.4 28.4 ###
2005-Nov-03 Thu 6.23 ### 6.23 6.28 2,510,077 7,818,889 ### ### 0.4
2005-Nov-02 Wed 6.2 6.24 ### 6.2 74.2 74.2 0.4
2005-Nov-01 Tue ### 6.24 ### ### 3,013,275 ### ### ### 0.0
2005-Oct-31 Mon ### ### ### ### ### ### 0.0
2005-Oct-28 Fri 6 ### ### 6 3,659,523 0 72.4 72.4 0.4
2005-Oct-27 Thu ### ### ### 6 74.5 74.5 0.4
2005-Oct-26 Wed ### ### ### ### 63.6 63.6 0.0
2005-Oct-25 Tue ### ### ### ### 3,553,747 0 30.6 30.6 0.0
2005-Oct-24 Mon 6 ### ### ### 3,938,528 0 75.2 75.2 0.0
2005-Oct-21 Fri ### ### ### ### 3,850,424 0 ### ### 0.0
2005-Oct-20 Thu ### ### ### ### 5,589,847 0 45.4 45.4 0.0
2005-Oct-19 Wed ### ### ### ### 4,731,743 0 ### ### 0.0
2005-Oct-18 Tue ### ### ### ### 6,458,956 0 31.4 31.4 0.0
2005-Oct-17 Mon ### ### ### ### 5,898,255 0 18.6 18.6 0.0
2005-Oct-14 Fri ### ### ### ### 4,510,849 0 87.2 87.2 0.0
2005-Oct-13 Thu 6 ### ### ### ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 65.0 65.0 0.0
2005-Oct-11 Tue ### ### ### ### ### ### 0.0
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri ### ### 6 ### 5,363,772 ### ### ### 0.0
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed ### ### ### ### 42.6 42.6 0.0
2005-Oct-04 Tue 6.2 6.22 ### ### ### ### 0.0
2005-Oct-03 Mon ### 6.2 ### ### ### ### 0.0
2005-Sep-30 Fri 6.24 6.24 ### ### 3,019,026 ### ### ### 0.0
2005-Sep-29 Thu 6.24 6.25 6.21 6.21 4,844,689 ### ### ### ###
2005-Sep-28 Wed 6.22 6.24 ### 6.22 ### ### 0.4
2005-Sep-27 Tue 6.28 6.29 6.25 6.26 34.4 34.4 0.4
2005-Sep-26 Mon 6.24 ### 6.23 6.29 4,744,275 ### 74.2 74.2 ###
2005-Sep-23 Fri 6.21 6.27 ### 6.23 ### ### 0.4
2005-Sep-22 Thu ### 6.22 ### 6.21 1,875,149 ### 69.6 69.6 ###
2005-Sep-21 Wed 6.24 6.25 ### ### 26.0 26.0 0.0
2005-Sep-20 Tue 6.24 6.26 6.22 6.25 66.3 66.3 ###
2005-Sep-19 Mon 6.23 6.26 6.2 6.23 3,549,056 ### ### ### 0.4
2005-Sep-16 Fri ### 6.25 ### 6.2 4,048,982 ### ### ### 0.4
2005-Sep-15 Thu ### 6.21 ### ### 9,579,155 29,743,276 ### ### 0.0
2005-Sep-14 Wed ### 6.26 ### ### ### ### 0.0
2005-Sep-13 Tue ### ### ### ### ### ### 0.0
2005-Sep-12 Mon ### ### ### ### ### ### 0.0
2005-Sep-09 Fri ### ### ### 6 ### ### 0.4
2005-Sep-08 Thu ### ### 6 ### 7,634,322 ### ### ### 0.0
2005-Sep-07 Wed ### ### ### ### 3,865,958 0 ### ### 0.0
2005-Sep-06 Tue 6 ### ### ### ### ### 0.0
2005-Sep-05 Mon 6 ### ### ### ### ### 0.0
2005-Sep-02 Fri ### 6 ### 6 6,359,125 19,077,375 ### ### 0.4
2005-Sep-01 Thu ### ### 5.84 5.89 ### ### ###
2005-Aug-31 Wed 5.85 ### 5.83 ### ### ### 0.0
2005-Aug-30 Tue 5.8 5.85 5.78 5.85 2,950,554 17,157,471 75.8 75.8 0.4
2005-Aug-29 Mon 5.82 5.83 5.77 5.79 ### ### ###
2005-Aug-26 Fri 5.88 5.88 5.8 5.83 5,113,725 29,864,154 23.2 23.2 ###
2005-Aug-25 Thu 5.85 ### 5.83 5.87 2,783,324 8,113,389 ### ### ###
2005-Aug-24 Wed ### ### 5.84 5.86 2,132,624 ### 26.0 26.0 0.4
2005-Aug-23 Tue ### ### 5.89 5.89 2,179,641 6,419,042 30.5 30.5 ###
2005-Aug-22 Mon ### ### ### ### 1,884,643 0 65.7 65.7 0.0
2005-Aug-19 Fri 5.89 ### 5.88 ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 5,291,150 0 37.7 37.7 0.0
2005-Aug-17 Wed ### ### 5.89 ### 8,145,720 23,989,145 ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 27.9 27.9 0.0
2005-Aug-15 Mon ### ### ### ### 2,344,347 0 ### ### 0.0
2005-Aug-12 Fri ### ### ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 6,870,186 0 23.4 23.4 0.0
2005-Aug-10 Wed ### ### ### ### ### ### 0.0
2005-Aug-09 Tue 5.82 ### 5.81 ### 85.4 85.4 0.0
2005-Aug-08 Mon ### ### 5.87 5.87 ### ### ###
2005-Aug-05 Fri ### ### 5.88 ### 72.4 72.4 0.0
2005-Aug-04 Thu 5.85 ### 5.85 ### 5,909,844 ### 78.5 78.5 0.0
2005-Aug-03 Wed ### ### 5.8 5.8 6,012,628 17,436,621 ### ### 0.4
2005-Aug-02 Tue 5.73 ### 5.71 5.88 7,110,958 20,301,785 ### ### 0.4
2005-Aug-01 Mon 5.73 5.77 5.72 5.75 2,053,754 ### 73.4 73.4 ###
2005-Jul-29 Fri ### 5.73 ### 5.73 ### ### ###
2005-Jul-28 Thu ### ### ### ### 6,065,047 0 ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 7,955,450 0 31.1 31.1 0.0
2005-Jul-26 Tue ### ### ### ### 25.2 25.2 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 3,944,426 0 28.1 28.1 0.0
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed ### 5.7 ### ### ### ### 0.0
2005-Jul-19 Tue ### 5.7 ### 5.7 77.8 77.8 0.4
2005-Jul-18 Mon 5.73 5.73 ### ### 2,497,443 7,155,174 24.9 24.9 0.0
2005-Jul-15 Fri 5.72 5.75 ### ### 3,727,828 ### 29.7 29.7 0.0
2005-Jul-14 Thu 5.75 5.75 ### ### 19.2 19.2 0.0
2005-Jul-13 Wed 5.78 5.8 5.73 5.76 32.2 32.2 ###
2005-Jul-12 Tue 5.7 5.77 5.7 5.76 3,480,441 19,960,329 80.3 80.3 ###
2005-Jul-11 Mon ### 5.7 ### ### 2,092,282 ### 72.7 72.7 0.0
2005-Jul-08 Fri ### ### 5.55 ### 2,411,820 ### ### ### 0.0
2005-Jul-07 Thu 5.74 5.74 ### ### 3,759,425 10,789,549 ### ### 0.0
2005-Jul-06 Wed 5.74 5.74 ### 5.71 3,361,640 ### 29.7 29.7 0.4
2005-Jul-05 Tue ### 5.79 5.58 5.74 82.8 82.8 0.4
2005-Jul-04 Mon 5.54 5.57 5.52 5.57 74.3 74.3 0.4
2005-Jul-01 Fri 5.52 5.57 5.46 5.52 61.2 61.2 0.4
2005-Jun-30 Thu 5.53 5.56 5.45 5.52 4,955,525 ### 30.8 30.8 0.4
2005-Jun-29 Wed 5.56 5.57 5.54 5.54 4,359,073 24,214,650 36.3 36.3 0.4
2005-Jun-28 Tue 5.58 5.58 5.52 5.56 ### ### 0.4
2005-Jun-27 Mon 5.58 ### 5.52 5.54 ### ### 0.4
2005-Jun-24 Fri 5.59 5.7 5.55 ### 1,447,020 8,139,487 75.5 75.5 0.0
2005-Jun-23 Thu 5.75 5.8 5.72 5.8 8,452,752 48,687,851 ### ### 0.4
2005-Jun-22 Wed 5.74 5.75 ### 5.74 3,287,671 9,452,054 ### ### 0.4
2005-Jun-21 Tue 5.73 5.75 5.73 5.74 3,873,149 22,231,875 74.9 74.9 0.4
2005-Jun-20 Mon 5.71 5.75 5.71 5.72 2,501,187 ### ### ### 0.4
2005-Jun-17 Fri 5.74 5.76 5.7 5.74 ### ### 0.4
2005-Jun-16 Thu 5.75 5.79 5.73 5.76 70.4 70.4 ###
2005-Jun-15 Wed 5.73 5.77 5.72 5.73 69.2 69.2 ###
2005-Jun-14 Tue 5.77 5.79 5.71 5.74 3,087,145 17,751,083 32.0 32.0 0.4
2005-Jun-10 Fri 5.8 5.83 5.73 5.76 3,374,672 ### ### ### ###
2005-Jun-09 Thu 5.83 ### 5.77 5.78 27.2 27.2 0.4
2005-Jun-08 Wed 5.81 5.87 5.77 5.84 6,351,276 36,964,426 70.2 70.2 0.4
2005-Jun-07 Tue ### 5.79 ### 5.78 86.0 86.0 0.4
2005-Jun-06 Mon 5.59 ### 5.58 ### 5,336,787 ### ### ### 0.0
2005-Jun-03 Fri ### ### 5.59 ### ### ### 0.0
2005-Jun-02 Thu ### ### 5.55 5.57 4,095,855 ### ### ### 0.4
2005-Jun-01 Wed 5.52 5.56 5.51 5.52 67.8 67.8 0.4
2005-May-31 Tue 5.48 5.54 5.47 5.52 ### ### 0.4
2005-May-30 Mon 5.48 5.53 5.44 5.47 1,943,248 ### 33.6 33.6 ###
2005-May-27 Fri 5.5 5.51 5.42 5.45 20.3 20.3 ###
2005-May-26 Thu 5.51 5.53 5.49 5.5 2,995,428 ### ### ### 0.4
2005-May-25 Wed 5.55 5.55 5.5 5.52 6,292,249 34,764,675 ### ### 0.4
2005-May-24 Tue 5.54 ### 5.51 5.55 ### ### ###
2005-May-23 Mon 5.56 5.59 5.52 5.54 26.6 26.6 0.4
2005-May-20 Fri 5.49 5.59 5.47 5.53 4,200,457 23,228,527 74.4 74.4 ###
2005-May-19 Thu 5.53 5.53 5.4 5.44 ### ### 0.4
2005-May-18 Wed ### 5.44 ### 5.43 3,782,478 10,288,340 ### ### 0.4
2005-May-17 Tue ### 5.41 ### ### ### ### 0.0
2005-May-16 Mon 5.45 5.5 ### ### 28.2 28.2 0.0
2005-May-13 Fri 5.46 5.5 5.41 5.45 31.3 31.3 ###
2005-May-12 Thu 5.56 5.57 5.49 5.49 6,092,525 ### ### ### 0.4
2005-May-11 Wed 5.56 ### 5.53 5.56 4,058,282 11,221,149 67.0 67.0 0.4
2005-May-10 Tue 5.57 ### 5.51 5.51 5,677,349 ### ### ### ###
2005-May-09 Mon ### ### 5.5 5.53 ### ### ###
2005-May-06 Fri 5.57 5.7 5.53 5.7 8,834,857 49,607,722 82.5 82.5 0.4
2005-May-05 Thu ### ### 5.45 5.53 ### ### ###
2005-May-04 Wed ### ### 5.47 5.57 33.7 33.7 0.4
2005-May-03 Tue 5.89 ### 5.57 ### 11,275,959 31,403,545 13.6 13.6 0.0
2005-May-02 Mon 5.85 5.89 5.83 5.88 ### ### 0.4
2005-Apr-29 Fri 5.88 5.89 5.83 5.84 9,060,722 ### 33.8 33.8 0.4
2005-Apr-28 Thu 5.88 5.89 5.86 5.89 ### ### ###
2005-Apr-27 Wed 5.83 5.89 5.82 5.88 ### ### 0.4
2005-Apr-26 Tue 5.8 5.85 5.8 5.82 79.2 79.2 0.4
2005-Apr-22 Fri 5.73 5.81 5.73 5.77 76.8 76.8 0.4
2005-Apr-21 Thu 5.73 5.75 5.7 5.72 2,833,628 16,222,520 ### ### 0.4
2005-Apr-20 Wed 5.75 5.76 ### ### 3,526,986 ### 24.0 24.0 0.0
2005-Apr-19 Tue 5.74 5.74 5.7 5.74 12,193,957 ### ### ### 0.4
2005-Apr-18 Mon 5.74 5.74 ### ### 4,195,758 12,041,825 36.4 36.4 0.0
2005-Apr-15 Fri 5.76 5.8 5.71 5.74 10,749,052 ### ### ### 0.4
2005-Apr-14 Thu 5.74 5.75 5.71 5.74 80.1 80.1 0.4
2005-Apr-13 Wed 5.71 5.75 5.71 5.73 77.8 77.8 ###
2005-Apr-12 Tue ### 5.72 ### 5.72 80.6 80.6 0.4
2005-Apr-11 Mon 5.73 5.73 ### 5.71 ### ### 0.4
2005-Apr-08 Fri 5.78 5.78 5.72 5.75 2,206,823 ### ### ### ###
2005-Apr-07 Thu 5.75 5.75 ### 5.75 3,068,382 ### ### ### ###
2005-Apr-06 Wed 5.76 5.79 ### 5.71 ### ### 0.4
2005-Apr-05 Tue 5.81 5.81 ### 5.73 ### ### ###
2005-Apr-04 Mon 5.83 5.83 5.78 5.8 2,653,828 15,405,471 38.4 38.4 0.4
2005-Apr-01 Fri 5.85 5.87 5.8 5.8 ### ### 0.4
2005-Mar-31 Thu 5.8 5.87 5.78 5.84 3,935,778 ### 68.4 68.4 0.4
2005-Mar-30 Wed 5.78 5.8 5.74 5.8 ### ### 0.4
2005-Mar-29 Tue 5.74 5.77 5.72 5.77 4,011,157 ### 84.7 84.7 0.4
2005-Mar-24 Thu 5.72 5.75 ### 5.7 37.3 37.3 0.4
2005-Mar-23 Wed 5.75 5.8 5.71 5.71 39.9 39.9 0.4
2005-Mar-22 Tue 5.89 ### 5.81 5.82 ### ### 0.4
2005-Mar-21 Mon ### ### 5.89 ### 3,133,081 9,226,923 ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 3,756,078 0 73.2 73.2 0.0
2005-Mar-17 Thu ### ### 5.89 5.89 4,966,544 14,626,472 ### ### ###
2005-Mar-16 Wed ### ### ### ### 4,179,343 0 72.8 72.8 0.0
2005-Mar-15 Tue ### ### 5.85 ### 34.7 34.7 0.0
2005-Mar-14 Mon 5.83 ### 5.82 ### ### ### 0.0
2005-Mar-11 Fri 5.82 5.86 5.78 5.85 70.2 70.2 0.4
2005-Mar-10 Thu 5.82 5.87 5.79 5.81 34.9 34.9 ###
2005-Mar-09 Wed ### ### 5.86 5.88 2,795,451 8,190,671 33.9 33.9 0.4
2005-Mar-08 Tue ### ### ### ### 5,025,889 0 31.9 31.9 0.0
2005-Mar-07 Mon ### ### 5.88 ### ### ### 0.0
2005-Mar-04 Fri 5.77 5.84 5.77 5.84 3,478,043 ### 77.3 77.3 0.4
2005-Mar-03 Thu 5.77 5.8 5.74 5.77 68.5 68.5 0.4
2005-Mar-02 Wed 5.78 5.78 5.73 5.76 ### ### ###
2005-Mar-01 Tue ### 5.76 ### 5.75 ### ### ###
2005-Feb-28 Mon 5.76 5.79 5.73 5.76 6,307,224 ### 68.4 68.4 ###
2005-Feb-25 Fri 5.75 5.8 5.7 5.77 3,773,529 ### ### ### 0.4
2005-Feb-24 Thu 5.79 5.86 5.7 5.75 37.4 37.4 ###
2005-Feb-23 Wed 5.7 5.79 5.7 5.77 6,303,048 ### ### ### 0.4
2005-Feb-22 Tue 5.79 5.79 ### ### 3,612,754 10,458,922 ### ### 0.0
2005-Feb-21 Mon 5.82 5.82 5.73 5.77 ### ### 0.4
2005-Feb-18 Fri ### ### 5.81 5.82 23.0 23.0 0.4
2005-Feb-17 Thu 5.79 ### 5.79 ### ### ### 0.0
2005-Feb-16 Wed 5.71 5.81 ### 5.78 4,442,370 12,905,084 ### ### 0.4
2005-Feb-15 Tue 5.7 5.73 ### ### 29.8 29.8 0.0
2005-Feb-14 Mon 5.82 5.83 5.72 5.75 ### ### ###
2005-Feb-11 Fri 5.87 5.87 5.81 5.81 3,072,076 17,940,923 21.3 21.3 ###
2005-Feb-10 Thu ### ### 5.86 ### ### ### 0.0
2005-Feb-09 Wed ### ### 5.88 ### ### ### 0.0
2005-Feb-08 Tue ### ### ### ### 72.7 72.7 0.0
2005-Feb-07 Mon 5.89 ### 5.85 ### 1,359,556 ### 79.3 79.3 0.0
2005-Feb-04 Fri 5.77 5.85 5.73 5.84 2,902,988 ### ### ### 0.4
2005-Feb-03 Thu 5.74 5.79 5.7 5.73 3,209,640 18,439,381 33.4 33.4 ###
2005-Feb-02 Wed 5.83 5.83 ### 5.71 ### ### 0.4


<< 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 2024-04-29 16:18:41 thru 2024-04-29 16:18:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000