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 26-Mar-22 01:14:24 PM AEDT

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

(SHG) SINGULAR HEALTH GROUP LTD Daily Prices Page 2...

     Prev Section TOC    Company Info for SHG    Limits Next Section


Company Details for (SHG) SINGULAR HEALTH GROUP LTD

Listing Code SHG
Listing Name SINGULAR HEALTH GROUP LTD
GICS Sector Health Care Equipment & Services
ISIN Name SUNSHINE GAS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SHG7


Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for SHG .. Monday 6th October 2025

SHG 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 ### 9 0.0
MAX 3.59 16,541,826 ###


Font Format Legend

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


<< Previous 1 2 3 Next >>


End of day Prices (full format),

1200 Days for (SHG) SINGULAR HEALTH GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Jun-23 Wed ### ### ### ### 116,277 0 70.0 70.0 0.0
2021-Jun-22 Tue ### ### ### ### 16.4 16.4 0.0
2021-Jun-21 Mon ### 0.3275 ### 0.3275 48,173 7,888 ### ### ###
2021-Jun-18 Fri ### 0.325 ### ### ### ### 0.0
2021-Jun-17 Thu 0.325 0.325 ### ### 143,140 ### ### ### 0.0
2021-Jun-16 Wed ### ### ### ### ### ### 0.0
2021-Jun-15 Tue ### ### ### ### 141,054 0 ### ### 0.0
2021-Jun-11 Fri ### ### ### ### 8,423 0 ### ### 0.0
2021-Jun-10 Thu ### ### ### ### 197,884 0 ### ### 0.0
2021-Jun-09 Wed ### ### ### ### ### ### 0.0
2021-Jun-08 Tue 0.325 ### ### ### 28.1 28.1 0.0
2021-Jun-07 Mon ### ### ### 0.325 64,745 0 30.7 30.7 ###
2021-Jun-04 Fri ### 0.355 ### ### 5.5 5.5 0.0
2021-Jun-03 Thu ### ### ### ### 5.7 5.7 0.0
2021-Jun-02 Wed 0.375 0.375 ### ### 4.8 4.8 0.0
2021-Jun-01 Tue ### ### 0.375 0.375 30.2 30.2 ###
2021-May-31 Mon ### 0.4 0.375 0.375 132,545 ### 14.3 14.3 ###
2021-May-28 Fri ### 0.4 ### ### ### ### 0.0
2021-May-27 Thu 0.28 ### 0.28 ### 444,942 ### ### ### 0.0
2021-May-26 Wed 0.28 0.28 0.275 0.275 ### ### ###
2021-May-25 Tue 0.29 0.29 0.27 0.275 ### ### ###
2021-May-24 Mon 0.29 0.29 0.28 0.28 85,124 ### ### ### ###
2021-May-21 Fri ### ### 0.29 0.29 23.7 23.7 ###
2021-May-20 Thu ### ### ### ### 59.5 59.5 0.0
2021-May-19 Wed 0.29 ### 0.29 ### ### ### 0.0
2021-May-18 Tue 0.29 0.29 0.29 0.29 85,373 24,758 64.2 64.2 ###
2021-May-17 Mon ### ### 0.29 0.29 ### ### ###
2021-May-14 Fri ### 0.3125 ### ### 123,823 19,347 ### ### 0.0
2021-May-13 Thu ### ### 0.29 ### ### ### 0.0
2021-May-12 Wed ### ### ### ### 71.8 71.8 0.0
2021-May-11 Tue ### 0.3225 ### ### ### ### 0.0
2021-May-10 Mon ### ### ### ### 11.2 11.2 0.0
2021-May-07 Fri ### 0.3375 0.325 0.325 106,859 ### ### ### ###
2021-May-06 Thu 0.345 ### ### 0.325 479,178 0 ### ### ###
2021-May-05 Wed ### ### ### 0.355 1,033,849 0 ### ### 0.0
2021-May-04 Tue ### 0.42 ### 0.4 255,785 ### ### ### 0.0
2021-May-03 Mon 0.445 0.445 0.41 ### 7.8 7.8 0.0
2021-Apr-30 Fri 0.43 0.45 0.43 0.45 300,248 ### 93.0 93.0 0.0
2021-Apr-29 Thu ### 0.44 0.43 0.43 ### ### ###
2021-Apr-28 Wed 0.425 0.445 0.425 ### ### ### 0.0
2021-Apr-27 Tue 0.425 0.43 ### ### ### ### 0.0
2021-Apr-26 Mon ### 0.43 ### 0.43 ### ### ###
2021-Apr-23 Fri 0.445 0.445 ### ### 566,789 ### ### ### 0.0
2021-Apr-22 Thu 0.43 0.445 0.43 0.445 91.2 91.2 ###
2021-Apr-21 Wed 0.41 0.44 0.41 0.44 214,370 ### ### ### ###
2021-Apr-20 Tue 0.45 0.455 0.41 ### ### ### 0.0
2021-Apr-19 Mon 0.45 0.45 0.44 0.445 ### ### ###
2021-Apr-16 Fri 0.45 0.46 0.45 0.46 84.4 84.4 0.0
2021-Apr-15 Thu 0.46 0.46 0.445 0.45 308,075 ### 19.1 19.1 0.0
2021-Apr-14 Wed 0.46 0.485 0.46 0.47 156,925 74,147 ### ### ###
2021-Apr-13 Tue 0.485 0.49 0.45 0.485 ### ### 0.0
2021-Apr-12 Mon 0.51 0.51 0.48 0.485 268,479 ### ### ### 0.0
2021-Apr-09 Fri ### 0.51 0.49 0.5 ### ### 0.0
2021-Apr-08 Thu 0.52 0.52 ### ### ### ### 0.0
2021-Apr-07 Wed 0.57 0.57 ### 0.52 651,058 185,551 ### ### 0.0
2021-Apr-06 Tue ### ### 0.555 0.58 19.4 19.4 ###
2021-Apr-01 Thu 0.58 0.59 0.57 0.575 25.9 25.9 ###
2021-Mar-31 Wed 0.57 0.58 ### 0.57 46,677 ### ### ### ###
2021-Mar-30 Tue ### ### ### ### 290,340 0 12.2 12.2 0.0
2021-Mar-29 Mon ### ### 0.58 0.58 115,852 ### 6.3 6.3 ###
2021-Mar-26 Fri 0.59 ### 0.575 ### 77.0 77.0 0.0
2021-Mar-25 Thu ### ### 0.59 0.59 537,847 ### 2.1 2.1 0.0
2021-Mar-24 Wed 0.57 ### ### 0.59 ### ### 0.0
2021-Mar-23 Tue 0.645 0.645 0.56 0.57 ### ### ###
2021-Mar-22 Mon 0.73 0.75 ### ### 1,253,450 470,043 ### ### 0.0
2021-Mar-19 Fri ### ### ### ### 0 0.0
2021-Mar-18 Thu ### ### ### ### 0 0.0
2021-Mar-17 Wed ### ### ### ### 0 0.0
2021-Mar-16 Tue ### ### ### ### 0 0.0
2021-Mar-15 Mon ### ### ### ### 0 0.0
2021-Mar-12 Fri ### 0.73 ### ### 1,114,422 ### ### ### 0.0
2021-Mar-11 Thu ### ### ### ### 423,057 0 ### ### 0.0
2021-Mar-10 Wed 0.59 ### 0.59 ### ### ### 0.0
2021-Mar-09 Tue ### ### 0.58 0.58 420,271 121,878 ### ### ###
2021-Mar-08 Mon ### ### ### ### 646,358 0 19.3 19.3 0.0
2021-Mar-05 Fri ### 0.625 0.55 ### 508,951 ### ### ### 0.0
2021-Mar-04 Thu ### ### ### 0.58 708,523 0 ### ### ###
2021-Mar-03 Wed ### ### ### ### 755,156 0 84.2 84.2 0.0
2021-Mar-02 Tue ### 0.7 0.59 ### 1,354,089 873,387 51.4 51.4 0.0
2021-Mar-01 Mon 0.54 ### ### ### 3,115,653 0 99.4 99.4 0.0
2021-Feb-26 Fri 0.54 0.55 ### 0.54 1,162,629 319,722 71.9 71.9 0.0
2021-Feb-25 Thu 0.53 0.57 0.53 0.56 1,608,170 ### 93.8 93.8 ###
2021-Feb-24 Wed 0.52 0.56 0.49 ### 4,004,678 2,102,455 42.3 42.3 0.0
2021-Feb-23 Tue ### 0.42 0.4 ### 745,251 305,552 ### ### 0.0
2021-Feb-22 Mon 0.425 0.45 ### 0.41 13.9 13.9 ###
2021-Feb-19 Fri 0.45 0.455 0.41 0.41 818,347 ### 4.0 4.0 ###
2021-Feb-18 Thu 0.46 0.48 0.43 0.46 1,009,875 ### 72.2 72.2 0.0
2021-Feb-17 Wed 0.55 0.55 0.45 0.45 ### ### 0.0
2021-Feb-16 Tue 0.55 ### 0.525 0.55 66.1 66.1 ###
2021-Feb-15 Mon ### ### ### 0.48 10,179,659 0 98.3 98.3 0.0
2021-Feb-12 Fri ### 0.4 ### ### 8,281,559 ### ### ### 0.0
2009-Jan-30 Fri 3.49 3.49 3.49 3.49 0 ###
2009-Jan-29 Thu 3.49 3.49 3.49 3.49 0 ###
2009-Jan-28 Wed 3.49 3.49 3.49 3.49 0 ###
2009-Jan-27 Tue 3.49 3.49 3.49 3.49 0 ###
2009-Jan-23 Fri 3.49 3.49 3.49 3.49 0 ###
2009-Jan-22 Thu 3.49 3.49 3.49 3.49 0 ###
2009-Jan-21 Wed 3.49 3.49 3.49 3.49 0 ###
2009-Jan-20 Tue 3.49 3.49 3.49 3.49 0 ###
2009-Jan-19 Mon 3.49 3.49 3.49 3.49 0 ###
2009-Jan-16 Fri 3.49 3.49 3.49 3.49 0 ###
2009-Jan-15 Thu 3.49 3.49 3.49 3.49 0 ###
2009-Jan-14 Wed 3.49 3.49 3.49 3.49 0 ###
2009-Jan-13 Tue 3.49 3.49 3.49 3.49 0 ###
2009-Jan-12 Mon 3.49 3.49 3.49 3.49 0 ###
2009-Jan-09 Fri 3.49 3.49 3.49 3.49 0 ###
2009-Jan-08 Thu 3.49 3.49 3.49 3.49 0 ###
2009-Jan-07 Wed 3.49 3.49 3.49 3.49 0 ###
2009-Jan-06 Tue 3.49 3.49 3.49 3.49 0 ###
2009-Jan-05 Mon 3.49 3.49 3.49 3.49 0 ###
2009-Jan-02 Fri 3.49 3.49 3.49 3.49 0 ###
2008-Dec-31 Wed 3.49 3.49 3.49 3.49 0 ###
2008-Dec-30 Tue 3.49 3.49 3.49 3.49 0 ###
2008-Dec-29 Mon 3.49 3.49 3.49 3.49 0 ###
2008-Dec-24 Wed 3.49 3.49 3.49 3.49 0 ###
2008-Dec-23 Tue 3.49 3.49 3.49 3.49 0 ###
2008-Dec-22 Mon 3.49 3.49 3.49 3.49 0 ###
2008-Dec-19 Fri 3.49 3.49 3.49 3.49 0 ###
2008-Dec-18 Thu 3.49 3.49 3.49 3.49 0 ###
2008-Dec-17 Wed 3.49 3.49 3.49 3.49 0 ###
2008-Dec-16 Tue 3.49 3.49 3.49 3.49 0 ###
2008-Dec-15 Mon 3.49 3.49 3.49 3.49 0 ###
2008-Dec-12 Fri 3.49 3.49 3.49 3.49 0 ###
2008-Dec-11 Thu 3.49 3.49 3.49 3.49 0 ###
2008-Dec-10 Wed 3.49 3.49 3.49 3.49 0 ###
2008-Dec-09 Tue 3.49 3.49 3.49 3.49 0 ###
2008-Dec-08 Mon 3.49 3.49 3.49 3.49 0 ###
2008-Dec-05 Fri 3.49 3.49 3.49 3.49 0 ###
2008-Dec-04 Thu 3.49 3.49 3.49 3.49 0 ###
2008-Dec-03 Wed 3.49 3.49 3.49 3.49 0 ###
2008-Dec-02 Tue 3.49 3.49 3.49 3.49 0 ###
2008-Dec-01 Mon 3.49 3.49 3.49 3.49 0 ###
2008-Nov-28 Fri 3.49 3.49 3.49 3.49 0 ###
2008-Nov-27 Thu 3.49 3.49 3.49 3.49 0 ###
2008-Nov-26 Wed 3.49 3.49 3.49 3.49 0 ###
2008-Nov-25 Tue 3.49 3.49 3.49 3.49 0 ###
2008-Nov-24 Mon 3.49 3.49 3.49 3.49 0 ###
2008-Nov-21 Fri 3.49 3.49 3.49 3.49 0 ###
2008-Nov-20 Thu 3.49 3.49 3.49 3.49 0 ###
2008-Nov-19 Wed 3.49 3.49 3.49 3.49 0 ###
2008-Nov-18 Tue 3.49 3.49 3.49 3.49 0 ###
2008-Nov-17 Mon 3.49 3.49 3.49 3.49 0 ###
2008-Nov-14 Fri 3.49 3.49 3.49 3.49 0 ###
2008-Nov-13 Thu 3.49 3.49 3.49 3.49 0 ###
2008-Nov-12 Wed 3.49 3.49 3.49 3.49 0 ###
2008-Nov-11 Tue 3.49 3.49 3.49 3.49 0 ###
2008-Nov-10 Mon 3.45 3.49 ### 3.49 ### ### ###
2008-Nov-07 Fri 3.45 3.48 3.4 3.44 98,146 337,622 33.4 33.4 0.2
2008-Nov-06 Thu ### 3.45 ### 3.45 122,953 ### 87.3 87.3 ###
2008-Nov-05 Wed 3.47 3.49 3.4 3.44 29.7 29.7 0.2
2008-Nov-04 Tue 3.56 3.56 3.54 3.56 98,227 ### 67.2 67.2 0.3
2008-Nov-03 Mon 3.57 3.59 3.56 3.59 ### ### ###
2008-Oct-31 Fri 3.56 3.58 3.41 3.56 63.1 63.1 0.3
2008-Oct-30 Thu 3.58 3.58 3.57 3.58 1,280,450 ### 62.7 62.7 0.3
2008-Oct-29 Wed 3.57 3.58 3.56 3.57 7,410,420 ### ### ### 0.3
2008-Oct-28 Tue 3.57 3.59 3.57 3.57 78.3 78.3 0.3
2008-Oct-27 Mon 2.51 2.51 2.51 2.51 0 ###
2008-Oct-24 Fri 2.51 2.51 2.51 2.51 0 ###
2008-Oct-23 Thu 2.5 2.56 2.5 2.51 ### ### ###
2008-Oct-22 Wed 2.51 2.59 2.51 2.58 882,345 2,249,979 ### ### 0.2
2008-Oct-21 Tue 2.47 2.57 2.47 2.57 ### ### ###
2008-Oct-20 Mon 2.4 2.46 2.4 2.44 631,574 1,534,724 ### ### 0.2
2008-Oct-17 Fri 2.48 2.48 ### ### 29.3 29.3 0.0
2008-Oct-16 Thu 2.4 2.42 ### ### 391,977 ### 40.6 40.6 0.0
2008-Oct-15 Wed 2.45 2.56 2.45 2.5 541,045 ### ### ### 0.2
2008-Oct-14 Tue 2.56 ### 2.51 2.53 1,224,471 ### ### ### ###
2008-Oct-13 Mon ### 2.46 ### ### 74.5 74.5 0.0
2008-Oct-10 Fri ### 2.25 ### ### 86.0 86.0 0.0
2008-Oct-09 Thu ### ### 2.24 ### 40.2 40.2 0.0
2008-Oct-08 Wed 2.42 2.48 ### 2.42 1,426,072 1,768,329 ### ### 0.2
2008-Oct-07 Tue 2.5 ### 2.45 2.52 64.8 64.8 ###
2008-Oct-06 Mon ### ### 2.58 ### 797,786 1,029,143 88.9 88.9 0.0
2008-Oct-03 Fri ### ### 2.58 ### 778,746 1,004,582 34.9 34.9 0.0
2008-Oct-02 Thu ### ### ### ### 78.4 78.4 0.0
2008-Oct-01 Wed 2.73 2.73 ### 2.7 618,151 843,776 ### ### 0.2
2008-Sep-30 Tue 2.55 ### 2.5 ### 68.7 68.7 0.0
2008-Sep-29 Mon 2.76 2.82 ### ### ### ### 0.0
2008-Sep-26 Fri 2.81 2.84 2.71 2.71 20.1 20.1 ###
2008-Sep-25 Thu 2.81 2.88 2.76 2.88 1,457,371 4,109,786 ### ### 0.2
2008-Sep-24 Wed ### ### 2.8 2.8 827,046 ### ### ### 0.2
2008-Sep-23 Tue 2.79 ### 2.79 ### 1,003,085 ### ### ### 0.0
2008-Sep-22 Mon ### ### 2.85 2.89 1,268,642 ### 38.6 38.6 ###
2008-Sep-19 Fri 2.75 2.86 ### 2.86 4,925,674 ### 77.6 77.6 0.2
2008-Sep-18 Thu 2.7 2.75 ### 2.74 3,492,446 ### ### ### 0.2
2008-Sep-17 Wed ### ### ### 2.76 2,145,623 0 ### ### 0.2
2008-Sep-16 Tue 2.75 2.84 2.72 2.76 70.6 70.6 0.2
2008-Sep-15 Mon ### 3 2.87 ### 81.6 81.6 0.0
2008-Sep-12 Fri ### ### ### ### 2,062,548 0 24.3 24.3 0.0
2008-Sep-11 Thu 3 ### ### 3 80.7 80.7 0.2
2008-Sep-10 Wed ### ### ### ### 82.4 82.4 0.0
2008-Sep-09 Tue ### ### ### ### 3,735,429 0 91.9 91.9 0.0
2008-Sep-08 Mon 2.84 ### 2.84 3 91.3 91.3 0.2
2008-Sep-05 Fri 2.56 ### 2.56 ### 1,998,883 2,558,570 89.1 89.1 0.0
2008-Sep-04 Thu ### 2.72 ### ### ### ### 0.0
2008-Sep-03 Wed 2.72 2.78 2.7 2.74 2,390,522 ### 78.2 78.2 0.2
2008-Sep-02 Tue 2.73 2.8 2.71 2.78 79.9 79.9 0.2
2008-Sep-01 Mon 2.83 2.83 2.78 2.79 1,358,887 3,811,678 ### ### ###
2008-Aug-29 Fri 2.83 2.85 2.8 2.85 1,532,221 4,328,524 ### ### ###
2008-Aug-28 Thu 2.79 2.84 2.79 2.83 77.2 77.2 0.2
2008-Aug-27 Wed 2.75 2.82 2.75 2.81 ### ### ###
2008-Aug-26 Tue 2.78 2.81 2.78 2.78 1,904,848 5,324,050 65.4 65.4 0.2
2008-Aug-25 Mon 2.76 2.84 2.76 2.8 3,561,573 ### 77.4 77.4 0.2
2008-Aug-22 Fri 2.71 2.79 2.71 2.75 11,534,450 ### 73.8 73.8 ###
2008-Aug-21 Thu ### 2.81 ### ### 16,541,826 ### 89.1 89.1 0.0
2008-Aug-20 Wed 2.2 2.2 2.2 2.2 0 0.2
2008-Aug-19 Tue 2.22 2.24 ### 2.2 34.9 34.9 0.2
2008-Aug-18 Mon ### 2.22 ### 2.2 1,293,729 ### 91.0 91.0 0.2
2008-Aug-15 Fri ### ### ### ### 72.0 72.0 0.0
2008-Aug-14 Thu ### ### ### ### 25.4 25.4 0.0
2008-Aug-13 Wed ### ### ### ### 18.7 18.7 0.0
2008-Aug-12 Tue ### ### ### ### ### ### 0.0
2008-Aug-11 Mon ### ### ### ### ### ### 0.0
2008-Aug-08 Fri ### ### ### ### ### ### 0.0
2008-Aug-07 Thu ### ### 1.86 1.87 929,527 ### ### ### ###
2008-Aug-06 Wed ### 1.985 ### ### 1,191,443 ### 22.6 22.6 0.0
2008-Aug-05 Tue ### ### ### ### 717,650 0 19.9 19.9 0.0
2008-Aug-04 Mon ### ### 2 ### ### ### 0.0
2008-Aug-01 Fri ### ### ### 2 586,082 0 ### ### 0.1
2008-Jul-31 Thu ### ### ### ### 14.8 14.8 0.0
2008-Jul-30 Wed ### ### ### ### 719,455 0 17.3 17.3 0.0
2008-Jul-29 Tue ### ### ### ### 894,045 0 83.7 83.7 0.0
2008-Jul-28 Mon ### ### 1.89 ### ### ### 0.0
2008-Jul-25 Fri ### ### 1.85 1.85 920,924 851,854 ### ### 0.1
2008-Jul-24 Thu 2 2 ### ### 19.3 19.3 0.0
2008-Jul-23 Wed 1.83 ### ### ### 1,272,450 0 89.4 89.4 0.0
2008-Jul-22 Tue 1.88 ### ### 1.82 ### ### ###
2008-Jul-21 Mon ### ### 1.84 1.88 ### ### 0.1
2008-Jul-18 Fri ### ### 1.87 ### ### ### 0.0
2008-Jul-17 Thu 2 ### ### 1.945 490,253 0 17.6 17.6 0.1
2008-Jul-16 Wed 2 ### ### ### ### ### 0.0
2008-Jul-15 Tue 2 ### ### ### 89.1 89.1 0.0
2008-Jul-14 Mon 1.945 ### 1.87 ### 839,124 784,580 90.4 90.4 0.0
2008-Jul-11 Fri 1.845 ### 1.84 ### 1,070,048 984,444 85.0 85.0 0.0
2008-Jul-10 Thu 1.85 1.855 1.775 ### 23.8 23.8 0.0
2008-Jul-09 Wed ### ### 1.82 1.88 1,104,820 1,005,386 16.9 16.9 0.1
2008-Jul-08 Tue ### ### ### ### 960,279 0 ### ### 0.0
2008-Jul-07 Mon ### ### ### ### 544,324 0 30.9 30.9 0.0
2008-Jul-04 Fri ### ### ### ### 83.7 83.7 0.0
2008-Jul-03 Thu ### ### ### ### ### ### 0.0
2008-Jul-02 Wed ### 2.44 2.29 2.41 82.5 82.5 0.2
2008-Jul-01 Tue 2.44 2.45 2.29 ### 725,827 ### ### ### 0.0
2008-Jun-30 Mon 2.4 2.47 ### 2.43 72.9 72.9 ###
2008-Jun-27 Fri ### 2.5 ### ### 708,440 885,550 ### ### 0.0
2008-Jun-26 Thu ### 2.44 ### 2.43 834,243 1,017,776 ### ### ###
2008-Jun-25 Wed ### ### 2.28 ### 910,442 ### ### ### 0.0
2008-Jun-24 Tue ### 2.51 ### ### 626,759 786,582 32.1 32.1 0.0
2008-Jun-23 Mon 2.42 2.42 2.29 ### 558,087 ### ### ### 0.0
2008-Jun-20 Fri 2.59 2.59 2.42 2.42 443,021 ### ### ### 0.2
2008-Jun-19 Thu 2.44 2.48 ### 2.48 689,184 854,588 ### ### 0.2
2008-Jun-18 Wed ### 2.53 2.26 2.42 1,224,158 2,931,858 83.4 83.4 0.2
2008-Jun-17 Tue 2.55 2.57 ### ### 4.8 4.8 0.0
2008-Jun-16 Mon ### ### 2.43 2.48 445,846 ### 9.1 9.1 0.2
2008-Jun-13 Fri ### ### 2.55 ### ### ### 0.0
2008-Jun-12 Thu ### 2.7 2.57 ### 83.8 83.8 0.0
2008-Jun-11 Wed ### 2.72 2.58 ### 834,871 ### ### ### 0.0
2008-Jun-10 Tue 2.59 2.74 2.54 ### 1,657,887 4,376,821 86.3 86.3 0.0
2008-Jun-06 Fri 2.45 2.5 ### 2.44 36.3 36.3 0.2
2008-Jun-05 Thu 2.4 2.4 2.24 ### 1,982,146 4,598,578 26.1 26.1 0.0
2008-Jun-04 Wed 2.5 2.54 2.44 2.48 1,863,286 4,639,582 34.9 34.9 0.2
2008-Jun-03 Tue 2.55 ### 2.52 2.58 2,505,550 ### 83.7 83.7 0.2
2008-Jun-02 Mon 2.84 2.86 2.54 2.59 3,089,687 8,342,154 ### ### 0.2
2008-May-30 Fri 2.56 2.85 2.46 2.78 5,786,987 15,364,450 ### ### 0.2
2008-May-29 Thu ### 2.45 ### ### ### ### 0.0
2008-May-28 Wed ### ### ### ### 987,345 0 23.2 23.2 0.0
2008-May-27 Tue ### ### ### ### 76.5 76.5 0.0
2008-May-26 Mon ### ### ### ### 307,248 0 76.1 76.1 0.0
2008-May-23 Fri ### ### ### ### 445,427 0 19.8 19.8 0.0
2008-May-22 Thu ### ### ### ### ### ### 0.0
2008-May-21 Wed ### 2.24 ### ### 885,526 991,789 ### ### 0.0
2008-May-20 Tue 2.2 2.2 ### ### 25.2 25.2 0.0
2008-May-19 Mon ### 2.22 ### ### 67.2 67.2 0.0
2008-May-16 Fri ### ### ### ### 1,557,148 0 ### ### 0.0
2008-May-15 Thu ### ### ### ### 1,283,940 0 16.5 16.5 0.0
2008-May-14 Wed 2.24 2.24 ### 2.2 ### ### 0.2
2008-May-13 Tue 2.25 ### 2.21 2.28 1,035,147 ### ### ### 0.2
2008-May-12 Mon ### ### ### ### ### ### 0.0
2008-May-09 Fri ### ### ### ### 1,001,021 0 82.1 82.1 0.0
2008-May-08 Thu 1.85 ### 1.825 ### ### ### 0.0
2008-May-07 Wed 1.945 1.945 1.78 1.8 ### ### 0.1
2008-May-06 Tue 2 ### ### ### 602,082 0 ### ### 0.0
2008-May-05 Mon 1.985 ### 1.955 2 70.6 70.6 0.1
2008-May-02 Fri ### ### 1.855 ### 1,241,770 1,151,741 4.8 4.8 0.0
2008-May-01 Thu 1.87 ### 1.79 ### 3,236,675 2,896,824 ### ### 0.0
2008-Apr-30 Wed 1.74 1.84 1.7 1.78 5,808,678 ### ### ### 0.1
2008-Apr-29 Tue ### ### ### 1.675 616,588 0 ### ### ###
2008-Apr-28 Mon ### 1.675 ### ### 486,625 407,548 ### ### 0.0
2008-Apr-24 Thu 1.58 1.58 1.54 1.58 ### ### 0.1
2008-Apr-23 Wed ### 1.55 ### 1.545 799,759 ### 86.3 86.3 ###
2008-Apr-22 Tue 1.54 1.545 1.5 1.51 ### ### 0.1
2008-Apr-21 Mon 1.5 ### 1.5 1.53 79.4 79.4 ###
2008-Apr-18 Fri 1.5 1.5 ### 1.5 428,120 ### 71.3 71.3 0.1
2008-Apr-17 Thu ### 1.5 1.385 1.5 815,587 1,176,484 ### ### 0.1
2008-Apr-16 Wed 1.345 1.4 ### ### 88.0 88.0 0.0
2008-Apr-15 Tue ### 1.385 ### 1.345 59,548 ### 67.3 67.3 ###
2008-Apr-14 Mon ### ### ### 1.325 106,524 0 ### ### 0.1
2008-Apr-11 Fri ### ### ### ### 98,252 0 ### ### 0.0
2008-Apr-10 Thu ### ### 1.29 ### 132,459 ### ### ### 0.0
2008-Apr-09 Wed ### 1.385 1.325 1.325 172,454 233,675 ### ### 0.1
2008-Apr-08 Tue 1.325 1.4 ### ### ### ### 0.0
2008-Apr-07 Mon ### ### ### ### 21.8 21.8 0.0
2008-Apr-04 Fri ### ### ### 1.385 325,188 0 ### ### 0.1
2008-Apr-03 Thu ### ### ### ### 74.6 74.6 0.0
2008-Apr-02 Wed ### ### ### ### 659,421 0 31.6 31.6 0.0
2008-Apr-01 Tue 1.24 1.29 1.24 1.285 ### ### ###
2008-Mar-31 Mon 1.22 ### 1.2 1.225 ### ### 0.1
2008-Mar-28 Fri 1.225 1.24 1.21 1.22 349,450 428,076 ### ### 0.1
2008-Mar-27 Thu ### 1.24 ### 1.22 ### ### 0.1
2008-Mar-26 Wed ### ### ### ### 61.5 61.5 0.0
2008-Mar-25 Tue ### ### 1.145 1.175 190,549 109,089 ### ### ###
2008-Mar-20 Thu ### 1.185 ### ### 36.3 36.3 0.0
2008-Mar-19 Wed 1.21 1.22 ### 1.175 ### ### ###
2008-Mar-18 Tue ### 1.2 ### ### 755,679 ### ### ### 0.0
2008-Mar-17 Mon ### 1.2 ### ### 18.6 18.6 0.0
2008-Mar-14 Fri 1.285 1.285 1.285 1.285 0 ###
2008-Mar-13 Thu ### ### 1.285 1.285 166,077 ### ### ### ###
2008-Mar-12 Wed ### ### ### 1.345 ### ### ###
2008-Mar-11 Tue ### ### 1.255 1.27 33.5 33.5 ###
2008-Mar-10 Mon ### ### ### ### 230,787 0 77.9 77.9 0.0
2008-Mar-07 Fri 1.44 1.45 1.42 1.44 76.3 76.3 0.1
2008-Mar-06 Thu 1.4 1.45 1.375 1.45 118,787 167,786 87.0 87.0 ###
2008-Mar-05 Wed ### 1.41 1.375 1.375 36.6 36.6 0.1
2008-Mar-04 Tue 1.45 1.455 ### ### 18.4 18.4 0.0
2008-Mar-03 Mon ### 1.47 1.4 1.43 136,224 195,481 ### ### 0.1
2008-Feb-29 Fri 1.5 1.53 1.49 1.49 ### ### ###
2008-Feb-28 Thu 1.54 1.54 1.46 ### ### ### 0.0
2008-Feb-27 Wed 1.5 1.54 ### 1.54 ### ### ###
2008-Feb-26 Tue 1.45 1.525 1.45 1.475 79.9 79.9 0.1
2008-Feb-25 Mon 1.4 1.44 ### 1.4 113,253 81,542 ### ### ###
2008-Feb-22 Fri ### ### ### ### 76.0 76.0 0.0
2008-Feb-21 Thu ### ### ### ### 152,988 0 83.2 83.2 0.0
2008-Feb-20 Wed 1.26 ### 1.26 ### 88.1 88.1 0.0
2008-Feb-19 Tue 1.25 1.28 1.225 1.25 486,674 609,559 ### ### ###
2008-Feb-18 Mon 1.29 ### 1.25 1.25 199,179 124,486 18.0 18.0 ###
2008-Feb-15 Fri 1.25 ### 1.25 1.29 176,223 ### 87.2 87.2 0.1
2008-Feb-14 Thu ### ### 1.29 ### 211,677 ### 14.7 14.7 0.0
2008-Feb-13 Wed ### ### ### ### 161,552 0 38.0 38.0 0.0
2008-Feb-12 Tue ### ### ### ### 470,520 0 91.3 91.3 0.0
2008-Feb-11 Mon 1.42 1.43 ### ### 375,483 268,470 ### ### 0.0
2008-Feb-08 Fri 1.41 1.44 1.4 1.42 69.7 69.7 ###
2008-Feb-07 Thu 1.41 1.44 1.4 1.44 215,820 ### ### ### 0.1
2008-Feb-06 Wed 1.44 1.44 1.4 1.42 32.9 32.9 ###
2008-Feb-05 Tue 1.45 1.455 1.43 1.445 224,553 ### 41.6 41.6 ###
2008-Feb-04 Mon 1.46 ### 1.43 1.45 ### ### ###
2008-Feb-01 Fri ### ### ### ### 61.3 61.3 0.0
2008-Jan-31 Thu ### ### 1.29 ### ### ### 0.0
2008-Jan-30 Wed 1.41 1.45 ### ### 29.2 29.2 0.0
2008-Jan-29 Tue 1.4 1.425 ### 1.375 34.3 34.3 0.1
2008-Jan-25 Fri 1.45 1.53 1.45 1.45 ### ### ###
2008-Jan-24 Thu 1.49 1.49 1.385 1.41 ### ### ###
2008-Jan-23 Wed ### 1.42 ### 1.42 1,058,085 751,240 98.3 98.3 ###
2008-Jan-22 Tue ### ### ### ### 1,308,845 0 58.5 58.5 0.0
2008-Jan-21 Mon 1.48 1.48 ### 1.375 383,289 ### 12.4 12.4 0.1
2008-Jan-18 Fri 1.55 1.55 1.475 1.5 22.3 22.3 0.1
2008-Jan-17 Thu ### ### ### ### 292,120 0 ### ### 0.0
2008-Jan-16 Wed 1.625 1.625 ### ### 567,725 461,276 38.6 38.6 0.0
2008-Jan-15 Tue ### ### ### ### ### ### 0.0
2008-Jan-14 Mon ### ### ### ### 77.3 77.3 0.0
2008-Jan-11 Fri 1.72 1.73 ### 1.72 202,647 175,289 80.6 80.6 0.1
2008-Jan-10 Thu ### 1.725 ### 1.71 74.5 74.5 0.1
2008-Jan-09 Wed 1.74 1.74 ### 1.7 ### ### ###
2008-Jan-08 Tue ### 1.76 ### 1.75 ### ### 0.1
2008-Jan-07 Mon 1.71 1.76 1.71 ### 237,157 ### 85.2 85.2 0.0
2008-Jan-04 Fri 1.82 1.82 1.77 ### 1,101,756 1,977,652 ### ### 0.0
2008-Jan-03 Thu 1.82 1.85 1.785 1.79 123,576 ### ### ### 0.1
2008-Jan-02 Wed 1.79 1.82 1.74 ### 98,421 175,189 67.7 67.7 0.0
2007-Dec-31 Mon 1.7 1.77 1.7 1.77 40,456 ### 89.6 89.6 ###
2007-Dec-28 Fri ### ### ### 1.74 ### ### 0.1
2007-Dec-27 Thu ### 1.745 ### 1.745 92.4 92.4 0.1
2007-Dec-24 Mon ### ### ### ### 13,840 0 68.1 68.1 0.0
2007-Dec-21 Fri ### ### 1.59 ### 7.2 7.2 0.0
2007-Dec-20 Thu 1.7 1.7 ### ### 24.7 24.7 0.0
2007-Dec-19 Wed ### 1.72 ### ### 210,281 180,841 24.8 24.8 0.0
2007-Dec-18 Tue 1.58 1.745 1.52 1.745 704,222 1,149,642 98.5 98.5 0.1
2007-Dec-17 Mon 1.75 1.75 1.655 1.675 25.7 25.7 ###
2007-Dec-14 Fri 1.825 1.85 1.76 1.76 17.8 17.8 0.1
2007-Dec-13 Thu ### ### 1.85 1.85 256,552 ### 7.5 7.5 0.1
2007-Dec-12 Wed 1.85 ### 1.84 ### 273,855 251,946 ### ### 0.0
2007-Dec-11 Tue ### ### 1.87 ### ### ### 0.0
2007-Dec-10 Mon 2 ### ### ### 1,094,553 0 ### ### 0.0
2007-Dec-07 Fri 1.86 2 1.86 2 ### ### 0.1
2007-Dec-06 Thu 1.82 1.86 1.81 1.86 ### ### 0.1
2007-Dec-05 Wed 1.85 1.87 1.8 1.845 ### ### ###
2007-Dec-04 Tue ### 1.82 1.74 1.82 90.0 90.0 ###
2007-Dec-03 Mon 1.745 1.79 1.74 1.75 90,481 ### ### ### 0.1
2007-Nov-30 Fri ### 1.76 ### 1.71 ### ### 0.1
2007-Nov-29 Thu 1.71 1.72 ### ### ### ### 0.0
2007-Nov-28 Wed 1.75 1.76 1.7 1.7 246,176 425,884 17.7 17.7 ###
2007-Nov-27 Tue 1.76 ### 1.725 1.75 2,732,871 ### 32.2 32.2 0.1
2007-Nov-26 Mon 1.74 1.775 1.74 1.75 342,773 602,423 ### ### 0.1
2007-Nov-23 Fri 1.73 1.79 1.73 1.74 315,547 ### 72.1 72.1 0.1
2007-Nov-22 Thu 1.78 1.79 1.71 1.75 1,176,455 ### ### ### 0.1
2007-Nov-21 Wed ### ### 1.79 1.845 ### ### ###
2007-Nov-20 Tue ### ### 1.71 1.86 ### ### 0.1
2007-Nov-19 Mon 1.745 1.8 1.74 1.78 99,879 176,785 ### ### 0.1
2007-Nov-16 Fri ### 1.73 ### 1.73 ### ### ###
2007-Nov-15 Thu 1.685 ### ### 1.675 33.7 33.7 ###
2007-Nov-14 Wed ### ### ### ### 97,886 0 ### ### 0.0
2007-Nov-13 Tue 1.59 ### ### ### 72.1 72.1 0.0
2007-Nov-12 Mon ### 1.7 1.56 ### 1,409,325 ### ### ### 0.0
2007-Nov-09 Fri 1.81 1.81 ### 1.72 5.8 5.8 0.1
2007-Nov-08 Thu 1.78 1.8 1.75 1.78 194,125 344,571 ### ### 0.1
2007-Nov-07 Wed 1.76 1.82 1.76 1.81 835,050 ### ### ### ###
2007-Nov-06 Tue 1.78 1.78 ### 1.745 530,256 471,927 15.8 15.8 0.1
2007-Nov-05 Mon 1.74 1.8 1.72 1.745 1,027,471 1,808,348 81.2 81.2 0.1
2007-Nov-02 Fri 1.58 1.72 1.575 1.72 ### ### 0.1
2007-Nov-01 Thu ### ### 1.55 ### 58.6 58.6 0.0
2007-Oct-31 Wed ### ### 1.46 1.58 1,608,541 ### 95.1 95.1 0.1
2007-Oct-30 Tue 1.46 1.46 1.42 1.44 ### ### 0.1
2007-Oct-29 Mon 1.43 1.47 ### 1.46 466,742 343,055 ### ### 0.1
2007-Oct-26 Fri 1.44 1.44 1.41 1.43 27.7 27.7 0.1
2007-Oct-25 Thu 1.44 1.45 ### ### ### ### 0.0
2007-Oct-24 Wed 1.47 1.47 1.4 1.42 703,774 ### ### ### ###
2007-Oct-23 Tue 1.47 1.5 1.41 1.46 25.0 25.0 0.1
2007-Oct-22 Mon 1.22 1.45 ### ### 1,778,676 1,289,540 ### ### 0.0
2007-Oct-19 Fri 1.27 1.27 1.22 1.23 404,681 503,827 ### ### 0.1
2007-Oct-18 Thu 1.175 1.27 1.175 1.26 1,023,246 ### ### ### ###
2007-Oct-17 Wed ### 1.185 ### ### 442,085 ### 83.8 83.8 0.0
2007-Oct-16 Tue ### ### ### ### ### ### 0.0
2007-Oct-15 Mon ### ### ### ### ### ### 0.0
2007-Oct-12 Fri ### ### ### ### 46,574 0 6.4 6.4 0.0
2007-Oct-11 Thu ### ### ### ### 166,756 0 ### ### 0.0
2007-Oct-10 Wed ### ### ### ### ### ### 0.0
2007-Oct-09 Tue 1.125 ### ### ### ### ### 0.0
2007-Oct-08 Mon ### ### ### ### 78,046 0 ### ### 0.0
2007-Oct-05 Fri ### ### 1.155 1.185 74.9 74.9 0.1
2007-Oct-04 Thu ### ### ### ### 73.1 73.1 0.0
2007-Oct-03 Wed ### ### ### ### 159,024 0 ### ### 0.0
2007-Oct-02 Tue 1.2 1.2 ### 1.2 388,973 233,383 ### ### 0.1
2007-Oct-01 Mon ### 1.22 ### ### ### ### 0.0
2007-Sep-28 Fri ### 1.155 ### 1.155 649,889 ### ### ### 0.1
2007-Sep-27 Thu ### ### ### ### 78.6 78.6 0.0
2007-Sep-26 Wed ### ### ### ### 1,023,526 0 81.9 81.9 0.0
2007-Sep-25 Tue ### ### ### ### 635,746 0 ### ### 0.0
2007-Sep-24 Mon ### ### 0.945 0.955 288,081 ### ### ### 0.1
2007-Sep-21 Fri ### ### ### ### 61.4 61.4 0.0
2007-Sep-20 Thu ### ### ### ### 257,674 0 ### ### 0.0
2007-Sep-19 Wed ### ### ### ### 202,325 0 84.6 84.6 0.0
2007-Sep-18 Tue ### ### 0.88 0.885 105,672 ### ### ### ###
2007-Sep-17 Mon 0.945 0.945 ### ### 6.5 6.5 0.0
2007-Sep-14 Fri ### ### ### ### 20.0 20.0 0.0
2007-Sep-13 Thu ### ### ### ### 121,754 0 72.5 72.5 0.0
2007-Sep-12 Wed 0.925 ### ### ### ### ### 0.0
2007-Sep-11 Tue ### 0.925 ### 0.925 50,955 ### 85.8 85.8 ###
2007-Sep-10 Mon ### ### ### ### 14.3 14.3 0.0
2007-Sep-07 Fri ### ### ### ### 68.8 68.8 0.0
2007-Sep-06 Thu ### ### ### ### 40,889 0 17.2 17.2 0.0
2007-Sep-05 Wed ### ### ### ### 108,627 0 72.1 72.1 0.0
2007-Sep-04 Tue 0.955 ### ### ### 223,450 0 ### ### 0.0
2007-Sep-03 Mon 0.955 0.955 ### ### 77,329 36,924 22.6 22.6 0.0
2007-Aug-31 Fri 0.975 ### ### ### 106,153 0 19.0 19.0 0.0
2007-Aug-30 Thu 0.975 0.975 ### 0.975 ### ### ###
2007-Aug-29 Wed ### ### 0.89 ### 124,424 ### ### ### 0.0
2007-Aug-28 Tue ### ### ### ### 22.9 22.9 0.0
2007-Aug-27 Mon ### ### ### ### 149,425 0 ### ### 0.0
2007-Aug-24 Fri ### 0.985 ### ### 89,459 44,058 32.0 32.0 0.0
2007-Aug-23 Thu ### ### ### ### 194,154 0 92.5 92.5 0.0
2007-Aug-22 Wed ### ### ### ### 155,929 0 74.9 74.9 0.0
2007-Aug-21 Tue ### 0.975 ### ### 9.7 9.7 0.0
2007-Aug-20 Mon ### ### ### ### 227,874 0 69.9 69.9 0.0
2007-Aug-17 Fri 0.87 0.87 0.82 0.84 203,571 ### ### ### ###
2007-Aug-16 Thu 0.87 0.885 ### 0.885 1,061,353 469,648 83.7 83.7 ###
2007-Aug-15 Wed ### ### 0.82 ### 21.9 21.9 0.0
2007-Aug-14 Tue ### ### ### ### 163,771 0 ### ### 0.0
2007-Aug-13 Mon 1 ### 1 ### ### ### 0.0
2007-Aug-10 Fri 1 ### ### ### ### ### 0.0
2007-Aug-09 Thu ### ### ### ### 379,225 0 ### ### 0.0
2007-Aug-08 Wed ### ### ### ### 446,955 0 56.6 56.6 0.0
2007-Aug-07 Tue ### ### ### ### 433,689 0 ### ### 0.0
2007-Aug-06 Mon ### ### 0.89 ### 26.7 26.7 0.0
2007-Aug-03 Fri ### ### 0.925 ### 619,124 286,344 2.0 2.0 0.0
2007-Aug-02 Thu ### ### ### 1 613,272 0 34.4 34.4 ###
2007-Aug-01 Wed ### 1.075 ### ### 332,185 178,549 26.6 26.6 0.0
2007-Jul-31 Tue ### ### ### ### 208,721 0 ### ### 0.0
2007-Jul-30 Mon ### ### ### ### 290,849 0 ### ### 0.0
2007-Jul-27 Fri ### 1.085 ### ### 80.3 80.3 0.0
2007-Jul-26 Thu ### ### ### ### 38.7 38.7 0.0
2007-Jul-25 Wed ### ### ### ### 749,146 0 74.7 74.7 0.0
2007-Jul-24 Tue 1.21 1.21 ### ### 6.3 6.3 0.0
2007-Jul-23 Mon 1.21 1.23 ### 1.2 394,325 ### ### ### 0.1
2007-Jul-20 Fri ### 1.23 ### 1.23 637,082 ### ### ### 0.1
2007-Jul-19 Thu ### ### ### ### 63.5 63.5 0.0
2007-Jul-18 Wed ### ### 1.125 1.125 20.1 20.1 ###
2007-Jul-17 Tue ### ### ### ### ### ### 0.0
2007-Jul-16 Mon ### ### ### ### ### ### 0.0
2007-Jul-13 Fri ### ### ### ### 216,680 0 67.1 67.1 0.0
2007-Jul-12 Thu ### 1.2 ### ### ### ### 0.0
2007-Jul-11 Wed ### ### ### ### 155,545 0 ### ### 0.0
2007-Jul-10 Tue ### 1.2 ### ### 425,487 ### 91.2 91.2 0.0
2007-Jul-09 Mon ### ### ### ### 295,354 0 ### ### 0.0
2007-Jul-06 Fri 1.085 1.085 ### 1.085 ### ### 0.1
2007-Jul-05 Thu ### ### ### 1.075 ### ### ###
2007-Jul-04 Wed 1.225 1.23 ### 1.175 339,681 ### ### ### ###
2007-Jul-03 Tue 1.27 1.27 1.23 1.23 ### ### 0.1
2007-Jul-02 Mon 1.22 1.28 1.22 1.24 79.2 79.2 0.1
2007-Jun-29 Fri 1.25 1.27 1.21 1.22 18.1 18.1 0.1
2007-Jun-28 Thu 1.2 1.22 ### 1.22 75.7 75.7 0.1
2007-Jun-27 Wed ### ### ### 1.175 252,651 0 27.5 27.5 ###
2007-Jun-26 Tue ### 1.21 ### 1.21 2,600,974 1,573,589 ### ### ###
2007-Jun-25 Mon ### ### ### ### 160,650 0 70.6 70.6 0.0
2007-Jun-22 Fri 1.155 1.155 ### ### ### ### 0.0
2007-Jun-21 Thu 1.155 1.155 ### 1.155 542,147 313,089 ### ### 0.1
2007-Jun-20 Wed 1.155 ### ### ### 506,645 0 67.6 67.6 0.0
2007-Jun-19 Tue 1.22 1.22 ### 1.155 ### ### 0.1
2007-Jun-18 Mon ### 1.23 ### 1.22 964,946 593,441 93.5 93.5 0.1
2007-Jun-15 Fri ### 1.22 ### ### 927,771 565,940 ### ### 0.0
2007-Jun-14 Thu ### ### ### ### 94.2 94.2 0.0
2007-Jun-13 Wed ### ### ### ### 1,562,722 0 15.3 15.3 0.0
2007-Jun-12 Tue ### ### ### 1.125 6.5 6.5 ###
2007-Jun-08 Fri ### 1.2 ### ### 96.6 96.6 0.0
2007-Jun-07 Thu ### ### ### ### 17.3 17.3 0.0
2007-Jun-06 Wed 1.2 1.22 ### 1.175 1,161,820 ### ### ### ###
2007-Jun-05 Tue ### 1.43 ### 1.245 1,737,947 ### 1.6 1.6 0.1
2007-Jun-04 Mon 1.25 ### 1.23 ### 98.0 98.0 0.0
2007-Jun-01 Fri ### ### ### ### 1,363,625 0 95.0 95.0 0.0
2007-May-31 Thu ### ### ### ### 1,402,350 0 ### ### 0.0
2007-May-30 Wed ### ### ### ### 96.6 96.6 0.0
2007-May-29 Tue ### ### ### ### ### ### 0.0
2007-May-28 Mon ### ### ### ### ### ### 0.0
2007-May-25 Fri ### ### 0.88 ### ### ### 0.0
2007-May-24 Thu 0.89 ### 0.88 ### 338,489 ### ### ### 0.0
2007-May-23 Wed 0.88 ### 0.88 0.88 65.3 65.3 0.1
2007-May-22 Tue 0.85 ### 0.85 0.89 710,385 ### ### ### ###
2007-May-21 Mon ### 0.845 ### 0.845 ### ### ###
2007-May-18 Fri 0.825 0.825 0.8 0.82 274,559 223,079 35.0 35.0 0.1
2007-May-17 Thu 0.825 0.83 0.82 0.83 301,041 248,358 70.5 70.5 ###
2007-May-16 Wed 0.81 0.82 0.8 0.82 268,440 ### ### ### 0.1
2007-May-15 Tue 0.8 0.82 0.8 ### 129,071 104,547 75.0 75.0 0.0
2007-May-14 Mon 0.83 0.83 0.79 0.8 334,725 271,127 ### ### 0.1
2007-May-11 Fri 0.845 0.845 0.83 0.84 30.9 30.9 ###
2007-May-10 Thu 0.84 0.85 0.84 0.84 607,459 ### ### ### ###
2007-May-09 Wed ### ### 0.8 0.82 171,083 ### 81.7 81.7 0.1
2007-May-08 Tue 0.785 0.84 0.76 0.84 ### ### ###
2007-May-07 Mon 0.845 0.845 0.78 0.785 ### ### ###
2007-May-04 Fri 0.875 0.875 0.84 0.84 7.3 7.3 ###
2007-May-03 Thu 0 0 0 0 0 0.0
2007-May-02 Wed 0 0 0 0 0 0.0
2007-May-01 Tue ### 0.88 0.85 0.85 ### ### ###
2007-Apr-30 Mon 0.86 0.87 0.85 0.87 ### ### 0.1
2007-Apr-27 Fri 0.85 0.86 0.85 0.85 71.7 71.7 ###
2007-Apr-26 Thu 0.86 0.875 0.86 0.86 69.8 69.8 ###
2007-Apr-24 Tue 0.84 0.87 0.84 0.845 434,877 ### 73.7 73.7 ###
2007-Apr-23 Mon 0.85 0.89 0.84 0.84 434,374 ### 29.6 29.6 ###
2007-Apr-20 Fri 0.8 0.89 0.8 0.885 98.3 98.3 ###
2007-Apr-19 Thu 0.8 0.81 0.79 ### 43.2 43.2 0.0
2007-Apr-18 Wed 0.8 0.81 0.785 0.8 1,189,650 948,745 64.9 64.9 0.1
2007-Apr-17 Tue 0.76 0.82 0.76 0.79 ### ### ###
2007-Apr-16 Mon 0.725 0.77 0.725 0.76 497,784 ### 92.9 92.9 0.1
2007-Apr-13 Fri ### 0.72 ### 0.72 511,550 184,158 ### ### ###
2007-Apr-12 Thu ### 0.7 ### 0.7 76.3 76.3 ###
2007-Apr-11 Wed 0.74 0.75 ### ### 643,849 241,443 4.1 4.1 0.0
2007-Apr-10 Tue ### 0.74 ### ### 97.7 97.7 0.0
2007-Apr-05 Thu 0.655 ### ### ### 570,958 0 ### ### 0.0
2007-Apr-04 Wed ### ### ### ### ### ### 0.0
2007-Apr-03 Tue 0.52 0.555 0.52 0.555 ### ### ###
2007-Apr-02 Mon 0.5 0.51 0.49 0.5 74.5 74.5 0.0
2007-Mar-30 Fri 0.475 0.48 0.47 0.48 71.5 71.5 0.0
2007-Mar-29 Thu 0.47 0.48 0.47 0.48 ### ### 0.0
2007-Mar-28 Wed 0.46 0.48 0.455 0.47 ### ### ###
2007-Mar-27 Tue 0.48 0.48 0.455 0.48 286,747 134,054 ### ### 0.0
2007-Mar-26 Mon 0.485 0.49 0.475 0.48 25.1 25.1 0.0
2007-Mar-23 Fri 0.47 0.485 0.47 0.485 ### ### 0.0
2007-Mar-22 Thu 0.47 0.485 0.47 0.47 119,080 ### ### ### ###
2007-Mar-21 Wed 0.47 0.49 ### ### 30.6 30.6 0.0
2007-Mar-20 Tue 0.49 0.49 0.46 ### 637,082 ### 5.7 5.7 0.0
2007-Mar-19 Mon 0.5 0.52 0.47 0.47 ### ### ###
2007-Mar-16 Fri 0.45 ### 0.45 ### 1,567,057 352,587 ### ### 0.0
2007-Mar-15 Thu ### 0.47 ### 0.44 ### ### ###
2007-Mar-14 Wed 0.385 ### ### ### 82.3 82.3 0.0
2007-Mar-13 Tue ### 0.385 ### ### ### ### 0.0
2007-Mar-12 Mon ### ### ### ### ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 85.1 85.1 0.0
2007-Mar-08 Thu 0.385 0.385 0.375 0.375 39,550 15,029 ### ### ###
2007-Mar-07 Wed ### ### ### 0.385 30,150 0 21.3 21.3 0.0
2007-Mar-06 Tue ### ### ### ### 75.0 75.0 0.0
2007-Mar-05 Mon 0.375 0.385 ### ### 1,006,474 193,746 92.5 92.5 0.0
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu ### ### ### ### 34,525 0 ### ### 0.0
2007-Feb-28 Wed ### 0.385 0.325 0.385 972,780 ### 96.5 96.5 0.0
2007-Feb-27 Tue 0.385 0.385 ### ### 276,177 ### 10.3 10.3 0.0
2007-Feb-26 Mon 0.385 0.385 ### ### ### ### 0.0
2007-Feb-23 Fri ### ### ### ### 65.8 65.8 0.0
2007-Feb-22 Thu ### ### ### ### 66.1 66.1 0.0
2007-Feb-21 Wed ### ### 0.385 ### 72.5 72.5 0.0
2007-Feb-20 Tue 0.385 0.385 0.385 0.385 70.5 70.5 0.0
2007-Feb-19 Mon ### ### ### ### ### ### 0.0
2007-Feb-16 Fri ### ### ### 0.4 78.8 78.8 0.0
2007-Feb-15 Thu ### 0.4 ### ### 110,340 ### 69.0 69.0 0.0
2007-Feb-14 Wed 0.385 0.385 ### 0.385 67.0 67.0 0.0
2007-Feb-13 Tue 0.385 ### ### ### ### ### 0.0
2007-Feb-12 Mon ### ### 0.385 0.385 27.0 27.0 0.0
2007-Feb-09 Fri 0.385 ### ### ### 74.9 74.9 0.0
2007-Feb-08 Thu ### ### 0.385 ### 66.4 66.4 0.0
2007-Feb-07 Wed 0.385 ### ### ### 173,859 0 80.3 80.3 0.0
2007-Feb-06 Tue ### ### 0.385 0.385 246,141 47,382 27.1 27.1 0.0
2007-Feb-05 Mon ### ### ### ### 72.1 72.1 0.0
2007-Feb-02 Fri 0.4 0.4 ### 0.4 65.7 65.7 0.0
2007-Feb-01 Thu 0.4 0.4 ### ### ### ### 0.0
2007-Jan-31 Wed 0.4 0.41 0.4 0.41 86.0 86.0 ###
2007-Jan-30 Tue 0.4 0.4 ### 0.4 197,245 39,449 65.1 65.1 0.0
2007-Jan-29 Mon 0.375 ### 0.375 0.375 71.3 71.3 ###
2007-Jan-25 Thu ### ### 0.375 0.375 53,573 10,044 ### ### ###
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue 0.375 0.4 0.375 0.4 ### ### 0.0
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri ### 0.41 0.4 0.4 79,374 32,146 ### ### 0.0
2007-Jan-18 Thu 0.42 0.42 ### ### 8.9 8.9 0.0
2007-Jan-17 Wed ### 0.42 ### 0.42 95.9 95.9 ###
2007-Jan-16 Tue ### 0.4 0.375 ### 91.3 91.3 0.0
2007-Jan-15 Mon ### ### 0.375 ### ### ### 0.0
2007-Jan-12 Fri ### ### ### ### 84.6 84.6 0.0
2007-Jan-11 Thu ### 0.375 ### ### 78.6 78.6 0.0
2007-Jan-10 Wed ### ### 0.345 ### ### ### 0.0
2007-Jan-09 Tue 0.385 ### 0.385 0.385 65.6 65.6 0.0
2007-Jan-08 Mon ### 0.4 ### ### 134,040 ### ### ### 0.0
2007-Jan-05 Fri 0.41 0.41 0.385 0.4 ### ### 0.0
2007-Jan-04 Thu 0.42 0.42 0.41 0.42 159,141 66,043 ### ### ###
2007-Jan-03 Wed 0.42 0.43 0.42 0.42 71.0 71.0 ###
2007-Jan-02 Tue 0.42 0.44 0.41 0.44 90.3 90.3 ###
2006-Dec-29 Fri 0.41 0.42 0.4 0.42 84.4 84.4 ###
2006-Dec-28 Thu 0.41 ### 0.41 ### ### ### 0.0
2006-Dec-27 Wed 0.41 0.41 ### 0.41 61.1 61.1 ###
2006-Dec-22 Fri 0.42 0.42 0.385 0.4 494,070 ### 4.7 4.7 0.0
2006-Dec-21 Thu 0.425 0.43 0.425 0.425 ### ### ###
2006-Dec-20 Wed 0.43 0.44 0.425 0.425 ### ### ###
2006-Dec-19 Tue 0.445 0.45 0.43 0.43 12.2 12.2 ###
2006-Dec-18 Mon ### 0.44 0.41 0.44 805,352 342,274 ### ### ###
2006-Dec-15 Fri ### 0.41 ### 0.41 1,905,088 390,543 90.3 90.3 ###
2006-Dec-14 Thu 0.385 ### 0.385 ### ### ### 0.0
2006-Dec-13 Wed ### ### 0.385 0.385 196,580 37,841 ### ### 0.0
2006-Dec-12 Tue ### 0.4 ### ### 70.0 70.0 0.0
2006-Dec-11 Mon 0.41 0.41 ### ### 1,021,725 209,453 3.2 3.2 0.0
2006-Dec-08 Fri 0.4 ### ### ### 1,250,527 0 78.5 78.5 0.0
2006-Dec-07 Thu ### 0.4 ### ### 24.2 24.2 0.0
2006-Dec-06 Wed ### ### 0.385 ### 466,254 89,753 ### ### 0.0
2006-Dec-05 Tue 0.375 ### 0.375 ### ### ### 0.0
2006-Dec-04 Mon 0.355 ### ### ### ### ### 0.0
2006-Dec-01 Fri ### 0.355 ### 0.355 93.3 93.3 0.0
2006-Nov-30 Thu ### 0.345 ### ### 19.2 19.2 0.0
2006-Nov-29 Wed ### 0.345 ### 0.345 ### ### 0.0
2006-Nov-28 Tue ### ### ### ### 83,575 0 ### ### 0.0
2006-Nov-27 Mon ### ### 0.325 0.325 ### ### ###
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### 2.9 2.9 0.0
2006-Nov-22 Wed ### ### ### ### 19.5 19.5 0.0
2006-Nov-21 Tue ### ### ### ### 87.8 87.8 0.0
2006-Nov-20 Mon ### ### ### ### ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 64.9 64.9 0.0
2006-Nov-16 Thu 0.355 ### ### ### 79,950 0 ### ### 0.0
2006-Nov-15 Wed 0.355 ### ### ### 689,550 0 23.3 23.3 0.0
2006-Nov-14 Tue ### ### ### ### ### ### 0.0
2006-Nov-13 Mon 0.355 ### ### ### 259,689 0 24.8 24.8 0.0
2006-Nov-10 Fri ### ### 0.355 0.355 ### ### 0.0
2006-Nov-09 Thu ### 0.355 0.345 0.355 102,950 ### ### ### 0.0
2006-Nov-08 Wed ### 0.345 ### 0.345 59,750 ### ### ### 0.0
2006-Nov-07 Tue 0.345 0.355 ### 0.345 68.1 68.1 0.0
2006-Nov-06 Mon ### ### 0.345 0.345 7.7 7.7 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### 1,382,288 0 ### ### 0.0
2006-Nov-01 Wed ### ### ### 0.345 ### ### 0.0
2006-Oct-31 Tue 0.385 ### ### 0.375 15.4 15.4 ###
2006-Oct-30 Mon 0.4 0.4 0.375 ### 5.0 5.0 0.0
2006-Oct-27 Fri ### ### ### ### 2,187,786 0 ### ### 0.0
2006-Oct-26 Thu ### 0.345 ### 0.345 1,137,689 196,251 ### ### 0.0
2006-Oct-25 Wed ### ### ### ### 136,750 0 65.6 65.6 0.0
2006-Oct-24 Tue ### ### ### ### 209,687 0 23.1 23.1 0.0
2006-Oct-23 Mon ### ### ### ### 1,780,679 0 ### ### 0.0
2006-Oct-20 Fri ### ### ### ### 79.4 79.4 0.0
2006-Oct-19 Thu ### ### ### ### 71.0 71.0 0.0
2006-Oct-18 Wed ### ### ### ### 611,453 0 ### ### 0.0
2006-Oct-17 Tue ### ### ### ### ### ### 0.0
2006-Oct-16 Mon ### ### 0.29 ### ### ### 0.0
2006-Oct-13 Fri ### ### 0.29 0.29 506,151 ### 5.2 5.2 ###
2006-Oct-12 Thu ### ### ### ### ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 791,126 0 18.1 18.1 0.0
2006-Oct-10 Tue 0.325 ### 0.325 ### 72,844 ### ### ### 0.0
2006-Oct-09 Mon 0.325 ### ### ### ### ### 0.0
2006-Oct-06 Fri ### 0.325 ### ### ### ### 0.0
2006-Oct-05 Thu ### ### ### ### 82.3 82.3 0.0
2006-Oct-04 Wed 0.285 0.285 0.285 0.285 68.8 68.8 ###
2006-Oct-03 Tue ### ### 0.285 0.285 ### ### ###
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri ### ### ### ### 277,840 0 77.4 77.4 0.0
2006-Sep-28 Thu ### ### ### ### 314,949 0 89.2 89.2 0.0
2006-Sep-27 Wed 0.29 ### 0.29 ### ### ### 0.0
2006-Sep-26 Tue 0.285 0.285 0.285 0.285 71.5 71.5 ###
2006-Sep-25 Mon 0.28 0.29 0.28 0.29 ### ### ###
2006-Sep-22 Fri 0.29 0.29 0.28 0.28 8.1 8.1 ###
2006-Sep-21 Thu 0.285 0.29 0.28 0.29 86.1 86.1 ###
2006-Sep-20 Wed 0.275 0.285 0.275 0.285 ### ### ###
2006-Sep-19 Tue 0.255 0.28 0.255 0.275 97.6 97.6 ###
2006-Sep-18 Mon ### ### 0.255 0.26 ### ### 0.0
2006-Sep-15 Fri 0.26 0.27 0.25 0.27 91.0 91.0 ###
2006-Sep-14 Thu 0.275 0.275 ### ### 512,942 70,529 7.1 7.1 0.0
2006-Sep-13 Wed 0.28 0.28 0.275 0.28 ### ### ###
2006-Sep-12 Tue 0.285 0.285 0.275 0.28 483,252 ### 32.1 32.1 ###
2006-Sep-11 Mon 0.29 0.29 0.285 0.29 492,553 ### ### ### ###
2006-Sep-08 Fri 0.29 0.29 0.285 0.285 372,920 ### 16.0 16.0 ###
2006-Sep-07 Thu ### ### 0.29 0.29 ### ### ###
2006-Sep-06 Wed 0.29 ### 0.29 ### 502,545 ### ### ### 0.0
2006-Sep-05 Tue 0.285 0.29 0.28 0.29 81.4 81.4 ###
2006-Sep-04 Mon 0.285 0.29 0.27 0.285 1,054,942 295,383 67.6 67.6 ###
2006-Sep-01 Fri ### ### ### ### ### ### 0.0
2006-Aug-31 Thu ### ### ### 0.325 1,195,758 0 9.5 9.5 ###
2006-Aug-30 Wed ### 0.345 ### 0.345 ### ### 0.0
2006-Aug-29 Tue ### ### 0.45 0.46 1,033,828 ### 21.9 21.9 0.0
2006-Aug-28 Mon 0.48 0.48 0.455 ### 10.8 10.8 0.0
2006-Aug-25 Fri 0.48 0.49 0.48 0.48 ### ### 0.0
2006-Aug-24 Thu ### 0.485 0.46 0.485 ### ### 0.0
2006-Aug-23 Wed 0.45 0.46 0.42 0.46 84.4 84.4 0.0
2006-Aug-22 Tue 0.455 0.455 0.44 0.44 8.7 8.7 ###
2006-Aug-21 Mon 0.455 0.46 0.45 0.45 ### ### 0.0
2006-Aug-18 Fri ### ### 0.45 0.45 735,950 165,588 8.6 8.6 0.0
2006-Aug-17 Thu 0.455 0.475 0.455 0.46 72.1 72.1 0.0
2006-Aug-16 Wed 0.47 0.47 0.45 0.45 ### ### 0.0
2006-Aug-15 Tue 0.475 0.475 0.46 ### ### ### 0.0
2006-Aug-14 Mon 0.48 0.48 0.475 0.475 44,675 ### 22.7 22.7 ###
2006-Aug-11 Fri 0.475 0.485 0.475 0.475 160,371 76,978 69.8 69.8 ###
2006-Aug-10 Thu 0.48 0.48 0.46 0.48 68.7 68.7 0.0
2006-Aug-09 Wed 0.49 0.49 0.47 0.47 148,059 ### ### ### ###
2006-Aug-08 Tue 0.47 0.49 0.47 0.48 84.1 84.1 0.0
2006-Aug-07 Mon 0.5 0.5 0.46 0.47 357,458 171,579 ### ### ###
2006-Aug-04 Fri 0.5 0.5 0.49 ### 530,325 ### ### ### 0.0
2006-Aug-03 Thu ### 0.5 ### ### 1,366,683 341,670 95.7 95.7 0.0
2006-Aug-02 Wed 0.45 0.47 0.45 ### 409,479 ### 92.3 92.3 0.0
2006-Aug-01 Tue ### ### 0.45 0.45 442,047 ### 14.1 14.1 0.0
2006-Jul-31 Mon 0.46 0.47 0.46 0.46 394,825 ### ### ### 0.0
2006-Jul-28 Fri 0.45 0.45 0.44 0.445 ### ### ###
2006-Jul-27 Thu 0.45 0.46 ### 0.45 556,883 128,083 ### ### 0.0
2006-Jul-26 Wed 0.46 0.46 0.43 0.44 497,580 221,423 ### ### ###
2006-Jul-25 Tue 0.445 0.475 0.445 0.46 1,079,825 ### ### ### 0.0
2006-Jul-24 Mon 0.44 0.44 0.425 ### 28.8 28.8 0.0
2006-Jul-21 Fri 0.42 0.44 0.42 0.425 81.3 81.3 ###
2006-Jul-20 Thu ### 0.425 ### 0.42 254,725 54,129 ### ### ###
2006-Jul-19 Wed ### 0.4 ### 0.4 205,155 ### ### ### 0.0
2006-Jul-18 Tue 0.4 0.4 0.4 0.4 73.2 73.2 0.0
2006-Jul-17 Mon 0.4 0.41 ### 0.4 73.6 73.6 0.0
2006-Jul-14 Fri 0.4 0.41 ### 0.41 ### ### ###
2006-Jul-13 Thu 0.41 0.41 0.4 0.41 250,525 ### ### ### ###
2006-Jul-12 Wed 0.4 ### 0.385 ### ### ### 0.0
2006-Jul-11 Tue 0.42 0.42 0.4 0.4 ### ### 0.0
2006-Jul-10 Mon 0.425 0.425 0.42 0.42 199,920 ### ### ### ###
2006-Jul-07 Fri 0.42 0.425 ### 0.42 ### ### ###
2006-Jul-06 Thu 0.42 0.425 0.42 0.425 35,145 14,848 ### ### ###
2006-Jul-05 Wed 0.42 0.42 ### 0.42 65.2 65.2 ###
2006-Jul-04 Tue 0.425 0.425 0.42 0.42 23.3 23.3 ###
2006-Jul-03 Mon 0.41 0.425 0.41 0.42 ### ### ###
2006-Jun-30 Fri ### 0.42 ### 0.41 87.4 87.4 ###
2006-Jun-27 Tue ### ### ### ### 6.4 6.4 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 4.8 4.8 0.0
2006-Jun-22 Thu ### 0.325 ### 0.325 ### ### ###
2006-Jun-21 Wed ### ### 0.29 ### 434,680 63,028 70.7 70.7 0.0
2006-Jun-20 Tue 0.325 0.325 ### ### 458,782 74,552 ### ### 0.0
2006-Jun-19 Mon ### ### ### ### 128,950 0 ### ### 0.0
2006-Jun-16 Fri ### ### 0.325 ### 106,550 ### ### ### 0.0
2006-Jun-15 Thu ### ### ### 0.325 73.5 73.5 ###
2006-Jun-14 Wed ### ### 0.29 ### 85.0 85.0 0.0
2006-Jun-13 Tue ### ### 0.345 ### 560,085 ### ### ### 0.0
2006-Jun-09 Fri ### ### ### ### 89.0 89.0 0.0
2006-Jun-08 Thu ### ### 0.355 0.355 ### ### 0.0
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue 0.4 0.4 0.375 ### ### ### 0.0
2006-Jun-05 Mon ### 0.4 ### ### 96,340 ### 68.6 68.6 0.0
2006-Jun-02 Fri ### 0.41 ### ### 147,250 30,186 ### ### 0.0
2006-Jun-01 Thu ### ### ### ### 191,985 0 ### ### 0.0
2006-May-31 Wed ### 0.41 ### ### 68.7 68.7 0.0
2006-May-30 Tue 0.4 0.41 ### 0.41 363,450 ### 86.3 86.3 ###
2006-May-29 Mon ### 0.4 ### 0.4 84.4 84.4 0.0
2006-May-26 Fri ### 0.4 ### ### ### ### 0.0
2006-May-25 Thu ### ### ### ### ### ### 0.0
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue ### ### ### ### 155,349 0 73.1 73.1 0.0
2006-May-22 Mon 0.4 0.4 ### ### 240,884 48,176 24.5 24.5 0.0
2006-May-19 Fri 0.385 0.41 0.385 0.41 ### ### ###
2006-May-18 Thu ### ### ### ### 295,854 0 91.6 91.6 0.0
2006-May-17 Wed 0.4 0.4 0.4 0.4 85,184 34,073 ### ### 0.0
2006-May-16 Tue 0.425 0.425 0.4 0.4 ### ### 0.0
2006-May-15 Mon 0.43 0.43 0.42 0.43 383,255 162,883 ### ### ###
2006-May-12 Fri 0.445 0.445 0.425 0.43 10.8 10.8 ###
2006-May-11 Thu 0.425 0.46 0.42 0.445 2,011,289 ### ### ### ###
2006-May-10 Wed 0.4 0.44 0.4 ### ### ### 0.0
2006-May-09 Tue ### 0.42 ### 0.4 1,924,320 ### ### ### 0.0
2006-May-08 Mon ### 0.385 ### 0.375 1,005,829 193,622 76.1 76.1 ###
2006-May-05 Fri ### ### ### ### 1,102,246 0 ### ### 0.0
2006-May-04 Thu ### ### ### ### ### ### 0.0
2006-May-03 Wed 0.375 ### ### ### 702,422 0 23.6 23.6 0.0
2006-May-02 Tue ### ### ### ### 742,559 0 89.5 89.5 0.0
2006-May-01 Mon ### ### 0.355 ### 186,750 33,148 ### ### 0.0
2006-Apr-28 Fri ### ### 0.355 0.355 ### ### 0.0
2006-Apr-27 Thu ### ### ### ### 393,276 0 26.6 26.6 0.0
2006-Apr-26 Wed ### ### ### ### 8.2 8.2 0.0
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri ### ### ### ### 419,776 0 ### ### 0.0
2006-Apr-20 Thu 0.4 0.4 ### 0.385 9.1 9.1 0.0
2006-Apr-19 Wed 0.4 0.41 0.4 ### 430,650 ### 80.3 80.3 0.0
2006-Apr-18 Tue ### 0.4 ### 0.4 279,225 55,845 ### ### 0.0
2006-Apr-13 Thu 0.41 0.41 ### ### ### ### 0.0
2006-Apr-11 Tue 0 0 0 0 0 0.0
2006-Apr-10 Mon 0 0 0 0 0 0.0
2006-Apr-07 Fri 0.44 0.44 ### ### 22,757 ### 22.9 22.9 0.0
2006-Apr-06 Thu 0.44 0.44 0.44 0.44 63.4 63.4 ###
2006-Apr-05 Wed 0.44 0.44 ### ### 26.3 26.3 0.0
2006-Apr-04 Tue 0.445 0.445 0.445 0.445 ### ### ###
2006-Apr-03 Mon 0.45 0.45 0.44 0.45 63.4 63.4 0.0
2006-Mar-31 Fri 0.48 0.49 0.47 0.47 15.6 15.6 ###
2006-Mar-30 Thu 0 0 0 0 0 0.0
2006-Mar-29 Wed 0 0 0 0 0 0.0
2006-Mar-28 Tue 0.47 0.48 0.47 0.48 81.0 81.0 0.0
2006-Mar-27 Mon 0.47 0.48 0.47 0.48 83.0 83.0 0.0
2006-Mar-24 Fri 0 0 0 0 0 0.0
2006-Mar-23 Thu 0.45 0.46 ### ### ### ### 0.0
2006-Mar-22 Wed 0.44 0.46 0.44 0.46 76,250 ### 92.9 92.9 0.0
2006-Mar-21 Tue 0.45 0.46 0.45 0.46 8,250 3,753 86.7 86.7 0.0
2006-Mar-20 Mon 0.43 0.43 0.41 0.42 13.9 13.9 ###
2006-Mar-17 Fri 0.43 0.43 0.43 0.43 82,850 35,625 68.2 68.2 ###
2006-Mar-16 Thu ### ### 0.44 0.44 5.5 5.5 ###
2006-Mar-15 Wed 0.445 ### 0.445 ### 73,050 16,253 92.9 92.9 0.0
2006-Mar-14 Tue 0.47 0.47 0.445 0.445 4.7 4.7 ###
2006-Mar-13 Mon ### 0.48 ### 0.48 89.0 89.0 0.0
2006-Mar-10 Fri 0.46 0.46 0.44 0.44 5.4 5.4 ###
2006-Mar-09 Thu 0.49 0.49 0.48 0.48 ### ### 0.0
2006-Mar-08 Wed 0.5 0.5 0.48 0.48 ### ### 0.0
2006-Mar-07 Tue 0.475 0.51 0.475 0.5 210,759 ### 94.8 94.8 0.0
2006-Mar-06 Mon 0.48 0.48 0.47 0.48 78,628 37,348 66.9 66.9 0.0
2006-Mar-03 Fri 0.48 0.48 0.45 0.48 64.7 64.7 0.0
2006-Mar-02 Thu 0.46 0.48 0.46 0.48 91.8 91.8 0.0
2006-Mar-01 Wed 0.445 0.455 0.445 0.455 87.4 87.4 0.0
2006-Feb-28 Tue 0.43 0.43 0.4 0.4 ### ### 0.0
2006-Feb-27 Mon 0 0 0 0 0 0.0
2006-Feb-24 Fri 0.41 0.41 0.4 0.4 ### ### 0.0
2006-Feb-23 Thu 0 0 0 0 0 0.0
2006-Feb-22 Wed 0.44 0.44 0.41 0.41 2.5 2.5 ###
2006-Feb-21 Tue 0.4 0.44 0.4 0.44 ### ### ###
2006-Feb-20 Mon 0.44 0.44 0.44 0.44 ### ### ###
2006-Feb-17 Fri 0.44 0.44 0.44 0.44 70.1 70.1 ###
2006-Feb-16 Thu 0.44 0.44 0.42 0.42 7.9 7.9 ###
2006-Feb-15 Wed 0.46 0.46 0.46 0.46 74.1 74.1 0.0
2006-Feb-14 Tue 0 0 0 0 0 0.0
2006-Feb-13 Mon 0 0 0 0 0 0.0
2006-Feb-10 Fri 0 0 0 0 0 0.0
2006-Feb-09 Thu 0.45 0.45 0.45 0.45 ### ### 0.0
2006-Feb-08 Wed 0.48 0.48 0.48 0.48 ### ### 0.0
2006-Feb-07 Tue 0.46 0.48 0.46 0.48 ### ### 0.0
2006-Feb-06 Mon 0.46 0.46 0.46 0.46 63.5 63.5 0.0
2006-Feb-03 Fri 0.45 0.45 0.45 0.45 72.1 72.1 0.0
2006-Feb-02 Thu 0 0 0 0 0 0.0
2006-Feb-01 Wed 0.45 0.45 0.44 0.445 102,755 45,725 26.2 26.2 ###
2006-Jan-31 Tue 0.45 0.45 0.45 0.45 ### ### 0.0
2006-Jan-30 Mon 0.45 0.45 0.45 0.45 29,383 13,222 71.4 71.4 0.0
2006-Jan-27 Fri 0 0 0 0 0 0.0
2006-Jan-25 Wed 0.49 0.49 0.49 0.49 ### ### ###
2006-Jan-24 Tue 0 0 0 0 0 0.0
2006-Jan-23 Mon 0 0 0 0 0 0.0
2006-Jan-20 Fri 0.49 0.49 0.49 0.49 ### ### ###
2006-Jan-19 Thu 0 0 0 0 0 0.0
2006-Jan-18 Wed 0.49 0.5 0.49 0.5 90.2 90.2 0.0
2006-Jan-17 Tue 0.51 0.51 0.51 0.51 66.3 66.3 ###
2006-Jan-16 Mon 0 0 0 0 0 0.0
2006-Jan-13 Fri 0.48 0.5 0.48 0.5 91.3 91.3 0.0
2006-Jan-12 Thu 0.5 0.5 0.49 0.49 ### ### ###
2006-Jan-11 Wed 0.49 0.5 0.49 0.5 84.0 84.0 0.0
2006-Jan-10 Tue 0.52 0.52 0.5 0.5 8.6 8.6 0.0
2006-Jan-09 Mon 0.52 0.525 0.52 0.525 75.9 75.9 0.0
2006-Jan-06 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2006-Jan-05 Thu 0.49 0.51 0.48 ### 542,380 268,478 90.0 90.0 0.0
2006-Jan-04 Wed 0 0 0 0 0 0.0
2006-Jan-03 Tue ### 0.5 ### 0.5 ### ### 0.0
2005-Dec-30 Fri 0.48 0.48 0.41 ### 5.6 5.6 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed 0.47 0.47 0.45 0.45 ### ### 0.0
2005-Dec-27 Tue 0.48 0.48 0.48 0.48 68.0 68.0 0.0
2005-Dec-23 Fri 0.48 0.48 0.48 0.48 68.0 68.0 0.0
2005-Dec-22 Thu 0.48 0.49 0.48 0.49 27,681 13,425 84.6 84.6 ###
2005-Dec-21 Wed 0.48 0.48 0.48 0.48 68.0 68.0 0.0
2005-Dec-20 Tue 0.485 0.485 0.48 0.48 23.9 23.9 0.0
2005-Dec-19 Mon 0.49 0.49 0.49 0.49 ### ### ###
2005-Dec-16 Fri 0.48 0.49 0.46 0.49 85.7 85.7 ###
2005-Dec-15 Thu 0 0 0 0 0 0.0
2005-Dec-14 Wed 0 0 0 0 0 0.0
2005-Dec-13 Tue 0 0 0 0 0 0.0
2005-Dec-12 Mon 0.49 0.5 0.48 0.5 ### ### 0.0
2005-Dec-09 Fri 0 0 0 0 0 0.0
2005-Dec-08 Thu 0 0 0 0 0 0.0
2005-Dec-07 Wed 0.49 0.49 0.49 0.49 68.0 68.0 ###
2005-Dec-06 Tue 0.49 0.49 0.49 0.49 25,584 ### ### ### ###
2005-Dec-05 Mon ### ### 0.49 0.49 26.0 26.0 ###
2005-Dec-02 Fri 0 0 0 0 0 0.0
2005-Dec-01 Thu 0 0 0 0 0 0.0
2005-Nov-30 Wed 0.49 0.49 0.49 0.49 ### ### ###
2005-Nov-29 Tue 0.5 0.52 0.49 0.49 ### ### ###
2005-Nov-28 Mon 0.5 0.5 0.5 0.5 ### ### 0.0
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu 0.52 0.545 0.5 0.5 120,750 ### ### ### 0.0
2005-Nov-23 Wed 0 0 0 0 0 0.0
2005-Nov-22 Tue 0.545 0.545 0.545 0.545 74.6 74.6 0.0
2005-Nov-21 Mon ### 0.545 ### 0.545 ### ### 0.0
2005-Nov-18 Fri 0.51 0.53 0.5 0.5 223,249 114,973 ### ### 0.0
2005-Nov-17 Thu 0.53 0.53 0.53 0.53 ### ### 0.0
2005-Nov-16 Wed 0.53 0.53 0.53 0.53 68.4 68.4 0.0
2005-Nov-15 Tue 0.56 0.56 0.53 0.54 8.7 8.7 0.0
2005-Nov-14 Mon 0.56 0.56 0.56 0.56 1,423 ### 69.0 69.0 ###
2005-Nov-11 Fri 0.57 0.57 0.56 0.56 ### ### ###
2005-Nov-10 Thu 0.54 0.55 ### 0.55 84.8 84.8 ###
2005-Nov-09 Wed ### 0.51 ### 0.51 80.2 80.2 ###
2005-Nov-08 Tue 0.53 0.53 0.53 0.53 68.7 68.7 0.0
2005-Nov-07 Mon 0.555 0.57 0.55 0.56 80.0 80.0 ###
2005-Nov-04 Fri 0 0 0 0 0 0.0
2005-Nov-03 Thu ### 0.555 ### 0.555 92.8 92.8 ###
2005-Nov-02 Wed 0.53 0.53 0.53 0.53 74.2 74.2 0.0
2005-Nov-01 Tue 0.53 0.53 0.51 0.53 ### ### 0.0
2005-Oct-31 Mon 0.51 0.54 0.51 0.54 ### ### 0.0
2005-Oct-28 Fri 0.525 0.53 0.525 0.53 ### ### 0.0
2005-Oct-27 Thu ### 0.53 0.51 0.53 157,926 82,121 ### ### 0.0
2005-Oct-26 Wed 0 0 0 0 0 0.0
2005-Oct-25 Tue 0.525 0.53 0.525 0.53 10,658 5,622 77.8 77.8 0.0
2005-Oct-24 Mon 0.485 0.51 0.485 0.51 5,925 2,947 ### ### ###
2005-Oct-21 Fri 0.5 0.51 0.5 0.51 85.6 85.6 ###
2005-Oct-20 Thu 0.51 0.51 0.51 0.51 4,453 2,271 ### ### ###
2005-Oct-19 Wed 0.5 0.5 0.485 0.485 15.7 15.7 0.0
2005-Oct-18 Tue 0.5 0.53 0.49 0.5 ### ### 0.0
2005-Oct-17 Mon 0 0 0 0 0 0.0
2005-Oct-14 Fri 0.5 0.5 ### 0.5 73.6 73.6 0.0
2005-Oct-13 Thu 0.51 0.51 0.5 0.5 ### ### 0.0
2005-Oct-12 Wed 0.52 0.52 0.5 0.5 ### ### 0.0
2005-Oct-11 Tue 0.55 0.55 0.55 0.55 72.7 72.7 ###
2005-Oct-10 Mon 0.5 0.55 0.5 0.55 ### ### ###
2005-Oct-07 Fri 0.51 0.52 0.51 0.52 ### ### 0.0
2005-Oct-06 Thu 0.52 0.52 ### 0.51 32.3 32.3 ###
2005-Oct-05 Wed 0 0 0 0 0 0.0
2005-Oct-04 Tue ### 0.52 0.49 0.49 6.1 6.1 ###
2005-Oct-03 Mon 0 0 0 0 0 0.0
2005-Sep-30 Fri 0.49 0.52 0.49 0.52 82,688 41,757 ### ### 0.0
2005-Sep-29 Thu 0.5 0.5 0.48 0.48 20,220 ### 6.6 6.6 0.0
2005-Sep-28 Wed 0.5 0.5 0.5 0.5 ### ### 0.0
2005-Sep-27 Tue 0.51 0.51 0.5 0.5 ### ### 0.0
2005-Sep-26 Mon 0 0 0 0 0 0.0
2005-Sep-23 Fri 0 0 0 0 0 0.0
2005-Sep-22 Thu 0.5 0.5 0.5 0.5 65.0 65.0 0.0
2005-Sep-21 Wed 0.545 0.545 0.53 0.53 8,348 4,487 9.0 9.0 0.0
2005-Sep-20 Tue 0.55 0.55 0.545 0.545 ### ### 0.0
2005-Sep-19 Mon 0.55 0.55 0.55 0.55 ### ### ###
2005-Sep-16 Fri 0.56 0.56 0.56 0.56 0 ###
2005-Sep-15 Thu 0.56 0.56 0.56 0.56 0 ###
2005-Sep-14 Wed 0.56 0.56 0.55 0.56 67.0 67.0 ###
2005-Sep-13 Tue 0.57 0.57 0.57 0.57 ### ### ###
2005-Sep-12 Mon 0.57 0.57 0.57 0.57 89,680 ### 69.1 69.1 ###
2005-Sep-09 Fri 0.57 0.57 0.54 0.57 ### ### ###
2005-Sep-08 Thu 0.55 0.57 0.55 0.55 72.1 72.1 ###
2005-Sep-07 Wed 0.5 0.5 0.5 0.5 0 0.0
2005-Sep-06 Tue 0.54 0.54 0.5 0.5 ### ### 0.0
2005-Sep-05 Mon 0.5 0.5 0.5 0.5 ### ### 0.0
2005-Sep-02 Fri 0.5 0.5 0.5 0.5 68.9 68.9 0.0
2005-Sep-01 Thu 0.54 0.54 0.49 0.49 0.8 0.8 ###
2005-Aug-31 Wed 0.54 0.54 0.54 0.54 ### ### 0.0
2005-Aug-30 Tue 0.54 0.54 0.54 0.54 67.5 67.5 0.0
2005-Aug-29 Mon 0.55 0.55 0.51 0.51 4.0 4.0 ###
2005-Aug-26 Fri 0.53 0.53 0.53 0.53 ### ### 0.0
2005-Aug-25 Thu 0.53 0.53 0.53 0.53 ### ### 0.0
2005-Aug-24 Wed 0.53 0.53 0.53 0.53 ### ### 0.0
2005-Aug-23 Tue 0.53 0.53 0.53 0.53 72.4 72.4 0.0
2005-Aug-22 Mon 0.52 0.53 0.51 0.53 82.8 82.8 0.0
2005-Aug-19 Fri 0.52 0.52 0.5 0.5 6.3 6.3 0.0
2005-Aug-18 Thu 0.54 0.54 0.53 0.53 21.8 21.8 0.0
2005-Aug-17 Wed 0.53 0.53 0.53 0.53 0 0.0
2005-Aug-16 Tue 0.53 0.53 0.53 0.53 65.7 65.7 0.0
2005-Aug-15 Mon 0.53 ### 0.53 ### 53,782 14,252 ### ### 0.0
2005-Aug-12 Fri 0.48 0.53 0.48 0.53 98.9 98.9 0.0
2005-Aug-11 Thu 0.52 0.52 0.5 0.5 8.0 8.0 0.0
2005-Aug-10 Wed 0.53 0.53 0.53 0.53 68.3 68.3 0.0
2005-Aug-09 Tue 0.52 0.53 0.52 0.53 85.5 85.5 0.0
2005-Aug-08 Mon 0.525 0.54 0.525 0.54 89.1 89.1 0.0
2005-Aug-05 Fri 0.48 0.49 0.48 0.49 82.5 82.5 ###
2005-Aug-04 Thu 0.46 0.46 0.45 0.45 ### ### 0.0
2005-Aug-03 Wed 0.445 0.45 0.44 0.45 ### ### 0.0
2005-Aug-02 Tue 0.45 0.45 0.45 0.45 ### ### 0.0
2005-Aug-01 Mon 0.41 0.46 0.41 0.46 99.1 99.1 0.0
2005-Jul-29 Fri 0.485 0.485 0.47 0.47 78,250 ### 9.4 9.4 ###
2005-Jul-28 Thu 0.48 0.48 0.48 0.48 ### ### 0.0
2005-Jul-27 Wed 0.47 0.48 0.47 0.48 85.0 85.0 0.0
2005-Jul-26 Tue 0.48 0.48 0.47 0.475 87,250 41,443 22.1 22.1 ###
2005-Jul-25 Mon 0.51 0.51 0.44 0.44 0.4 0.4 ###
2005-Jul-22 Fri 0.51 0.51 0.51 0.51 62.9 62.9 ###
2005-Jul-21 Thu 0.51 0.51 ### ### ### ### 0.0
2005-Jul-20 Wed 0.52 0.52 0.52 0.52 67.1 67.1 0.0
2005-Jul-19 Tue 0.53 0.53 0.53 0.53 ### ### 0.0
2005-Jul-18 Mon 0.54 0.54 0.54 0.54 ### ### 0.0
2005-Jul-15 Fri 0.55 0.55 0.54 0.54 ### ### 0.0
2005-Jul-14 Thu 0.55 0.55 0.54 0.54 14.8 14.8 0.0
2005-Jul-13 Wed 0.53 0.55 0.53 0.55 92.1 92.1 ###
2005-Jul-12 Tue 0.56 0.56 0.55 0.55 26,850 ### ### ### ###
2005-Jul-11 Mon 0.56 0.56 0.56 0.56 ### ### ###
2005-Jul-08 Fri ### ### ### ### 0 0.0
2005-Jul-07 Thu ### ### ### ### 57,920 0 ### ### 0.0
2005-Jul-06 Wed ### ### ### ### 71.5 71.5 0.0
2005-Jul-05 Tue ### ### ### ### 0 0.0
2005-Jul-04 Mon ### ### ### ### 0 0.0
2005-Jul-01 Fri ### ### ### ### 61.2 61.2 0.0
2005-Jun-30 Thu 0.59 ### ### ### ### ### 0.0
2005-Jun-29 Wed ### ### ### ### 73.1 73.1 0.0
2005-Jun-28 Tue ### ### ### ### 65.2 65.2 0.0
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu ### ### ### ### ### ### 0.0
2005-Jun-22 Wed ### ### ### ### 0 0.0
2005-Jun-21 Tue ### ### 0.585 ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 73.1 73.1 0.0
2005-Jun-17 Fri 0.56 ### 0.56 ### ### ### 0.0
2005-Jun-16 Thu 0.56 0.56 0.56 0.56 59,978 33,587 69.6 69.6 ###
2005-Jun-15 Wed 0.56 0.56 0.56 0.56 17,850 ### 69.2 69.2 ###
2005-Jun-14 Tue 0.55 0.55 0.55 0.55 0 ###
2005-Jun-10 Fri 0.56 0.56 0.54 0.55 16.6 16.6 ###
2005-Jun-09 Thu 0.56 0.56 0.56 0.56 72.7 72.7 ###
2005-Jun-08 Wed 0.55 0.55 0.55 0.55 67.2 67.2 ###
2005-Jun-07 Tue 0.54 0.55 0.54 0.55 101,156 ### ### ### ###
2005-Jun-06 Mon 0.55 0.55 0.55 0.55 0 ###
2005-Jun-03 Fri 0.55 0.55 0.55 0.55 66.6 66.6 ###
2005-Jun-02 Thu 0.5 0.52 0.5 0.52 70,840 36,128 ### ### 0.0
2005-Jun-01 Wed 0.48 0.5 0.48 0.48 67.8 67.8 0.0
2005-May-31 Tue 0.48 0.48 0.48 0.48 ### ### 0.0
2005-May-30 Mon 0.48 0.48 0.48 0.48 68.9 68.9 0.0
2005-May-27 Fri 0.48 0.48 0.48 0.48 66.2 66.2 0.0
2005-May-26 Thu 0.48 0.48 0.48 0.48 ### ### 0.0
2005-May-25 Wed 0.5 0.5 0.48 0.48 46,750 ### ### ### 0.0
2005-May-24 Tue 0.48 0.48 0.48 0.48 0 0.0
2005-May-23 Mon 0.48 0.48 0.48 0.48 67.3 67.3 0.0
2005-May-20 Fri 0.48 0.48 0.48 0.48 0 0.0
2005-May-19 Thu 0.48 0.48 0.48 0.48 65.7 65.7 0.0
2005-May-18 Wed 0.48 0.48 0.48 0.48 ### ### 0.0
2005-May-17 Tue 0.5 0.51 0.48 0.51 45,523 ### 88.9 88.9 ###
2005-May-16 Mon 0.48 0.52 0.48 0.52 27,820 ### 97.6 97.6 0.0
2005-May-13 Fri 0.49 0.49 0.49 0.49 68.6 68.6 ###
2005-May-12 Thu 0.48 0.51 0.48 0.51 95.6 95.6 ###
2005-May-11 Wed 0.485 0.485 0.48 0.48 ### ### 0.0
2005-May-10 Tue 0.5 0.55 0.5 0.51 87.3 87.3 ###
2005-May-09 Mon 0.5 0.5 0.5 0.5 ### ### 0.0
2005-May-06 Fri 0.55 0.55 0.48 0.5 ### ### 0.0
2005-May-05 Thu 0.55 0.55 0.55 0.55 0 ###
2005-May-04 Wed 0.55 0.55 0.55 0.55 0 ###
2005-May-03 Tue 0.55 0.55 0.55 0.55 ### ### ###
2005-May-02 Mon 0.555 0.58 0.555 0.58 ### ### ###
2005-Apr-29 Fri 0.54 ### 0.54 0.58 ### ### ###
2005-Apr-28 Thu 0.5 0.51 0.5 0.51 86.5 86.5 ###
2005-Apr-27 Wed 0.48 0.51 0.48 0.5 95.0 95.0 0.0
2005-Apr-26 Tue 0.54 0.54 0.5 0.5 4.1 4.1 0.0
2005-Apr-22 Fri 0.54 0.54 0.54 0.54 0 0.0
2005-Apr-21 Thu 0.54 0.54 0.54 0.54 ### ### 0.0
2005-Apr-20 Wed 0.54 0.54 0.54 0.54 72.6 72.6 0.0
2005-Apr-19 Tue 0.53 0.55 0.53 0.54 72.5 72.5 0.0
2005-Apr-18 Mon ### ### 0.57 0.57 ### ### ###
2005-Apr-15 Fri ### ### ### ### 0 0.0
2005-Apr-14 Thu ### ### ### ### 0 0.0
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 0 0.0
2005-Apr-11 Mon 0.55 ### 0.54 ### 98.7 98.7 0.0
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu ### ### ### ### 183,985 0 ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 24.1 24.1 0.0
2005-Apr-05 Tue ### ### ### ### 72.1 72.1 0.0
2005-Apr-04 Mon ### ### ### ### 0 0.0
2005-Apr-01 Fri ### ### ### ### ### ### 0.0
2005-Mar-31 Thu ### ### ### ### 64.4 64.4 0.0
2005-Mar-30 Wed ### ### ### ### 70,857 0 ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 157,181 0 21.0 21.0 0.0
2005-Mar-24 Thu ### ### ### ### 77.7 77.7 0.0
2005-Mar-23 Wed ### 0.7 ### ### ### ### 0.0
2005-Mar-22 Tue 0.7 0.7 0.7 0.7 11,679 8,175 76.4 76.4 ###
2005-Mar-21 Mon 0.7 0.7 ### 0.7 ### ### ###
2005-Mar-18 Fri 0.7 0.7 ### ### 302,755 ### 2.1 2.1 0.0
2005-Mar-17 Thu 0.7 0.7 ### ### 53,385 18,684 22.9 22.9 0.0
2005-Mar-16 Wed 0.72 0.72 ### ### 6.4 6.4 0.0
2005-Mar-15 Tue 0.75 0.75 0.72 0.72 ### ### ###
2005-Mar-14 Mon 0.76 0.76 0.76 0.76 0 0.1
2005-Mar-11 Fri 0.75 0.79 0.75 0.76 79.6 79.6 0.1
2005-Mar-10 Thu 0.78 0.78 0.74 0.75 7.1 7.1 ###
2005-Mar-09 Wed 0.83 0.83 0.8 0.8 7.1 7.1 0.1
2005-Mar-08 Tue 0.81 0.81 0.8 0.8 ### ### 0.1
2005-Mar-07 Mon 0.83 0.84 0.81 0.81 176,581 145,679 ### ### 0.1
2005-Mar-04 Fri 0.82 0.82 0.81 0.82 ### ### 0.1
2005-Mar-03 Thu 0.81 0.83 0.81 0.83 ### ### ###
2005-Mar-02 Wed 0.84 0.84 0.81 0.81 232,050 191,441 9.9 9.9 0.1
2005-Mar-01 Tue 0.81 0.84 0.8 0.82 234,621 192,389 81.2 81.2 0.1
2005-Feb-28 Mon 0.81 0.82 0.8 0.8 25.7 25.7 0.1
2005-Feb-25 Fri 0.71 0.78 0.7 0.76 97.3 97.3 0.1
2005-Feb-24 Thu 0.73 0.73 0.71 0.71 17.2 17.2 ###
2005-Feb-23 Wed 0.7 0.76 0.7 0.72 ### ### ###
2005-Feb-22 Tue 0.75 0.76 0.71 0.71 3.9 3.9 ###
2005-Feb-21 Mon 0.76 0.77 0.7 0.74 399,250 293,448 ### ### 0.1
2005-Feb-18 Fri 0.8 0.8 0.78 0.78 ### ### 0.1
2005-Feb-17 Thu 0.82 0.82 0.77 0.8 14.0 14.0 0.1
2005-Feb-16 Wed 0.83 0.84 0.82 0.83 73.6 73.6 ###
2005-Feb-15 Tue 0.75 0.88 0.75 0.79 ### ### ###
2005-Feb-14 Mon 0.7 0.74 ### 0.73 553,858 204,927 94.8 94.8 0.1
2005-Feb-11 Fri ### 0.7 ### ### ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 74.2 74.2 0.0
2005-Feb-09 Wed ### ### ### ### 3.4 3.4 0.0
2005-Feb-08 Tue ### ### ### ### ### ### 0.0
2005-Feb-07 Mon ### ### ### ### 465,389 0 ### ### 0.0
2005-Feb-04 Fri 0.53 ### 0.53 ### 139,187 36,884 ### ### 0.0
2005-Feb-03 Thu 0.5 0.52 0.5 0.52 92.2 92.2 0.0
2005-Feb-02 Wed 0.5 0.52 0.5 0.52 ### ### 0.0
2005-Feb-01 Tue 0.53 0.53 0.52 0.52 ### ### 0.0
2005-Jan-31 Mon 0.52 0.52 0.52 0.52 73.6 73.6 0.0
2005-Jan-28 Fri 0.5 0.52 0.5 0.52 ### ### 0.0
2005-Jan-27 Thu 0.51 0.51 0.51 0.51 ### ### ###
2005-Jan-25 Tue 0.51 0.51 0.51 0.51 72.2 72.2 ###
2005-Jan-24 Mon 0.5 0.5 0.5 0.5 ### ### 0.0
2005-Jan-21 Fri 0.5 0.5 0.5 0.5 67.7 67.7 0.0
2005-Jan-20 Thu 0.5 0.5 0.5 0.5 29,850 14,925 72.4 72.4 0.0
2005-Jan-19 Wed 0.51 0.51 0.51 0.51 75.6 75.6 ###
2005-Jan-18 Tue 0.51 0.51 0.51 0.51 74.6 74.6 ###
2005-Jan-17 Mon 0.5 0.5 0.5 0.5 ### ### 0.0
2005-Jan-14 Fri 0.5 0.5 0.5 0.5 72.0 72.0 0.0
2005-Jan-13 Thu 0.5 0.51 0.5 0.5 69.1 69.1 0.0
2005-Jan-12 Wed 0.49 0.5 0.48 0.5 462,488 ### 86.4 86.4 0.0
2005-Jan-11 Tue 0.49 0.49 0.49 0.49 ### ### ###
2005-Jan-10 Mon 0.5 0.5 0.48 0.48 ### ### 0.0
2005-Jan-07 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2005-Jan-06 Thu 0.52 0.52 0.5 0.5 100,752 51,383 4.1 4.1 0.0
2005-Jan-05 Wed 0.51 0.52 0.51 0.52 ### ### 0.0
2005-Jan-04 Tue 0.51 0.52 0.51 0.52 86.9 86.9 0.0
2004-Dec-31 Fri 0.51 0.52 0.51 0.51 ### ### ###
2004-Dec-30 Thu 0.5 0.5 0.5 0.5 67.9 67.9 0.0
2004-Dec-29 Wed 0.48 0.48 0.48 0.48 72.7 72.7 0.0
2004-Dec-24 Fri 0.45 0.45 0.45 0.45 ### ### 0.0
2004-Dec-23 Thu ### 0.44 ### 0.44 ### ### ###
2004-Dec-22 Wed 0.44 0.44 0.44 0.44 ### ### ###
2004-Dec-21 Tue 0.44 0.44 0.43 0.43 ### ### ###
2004-Dec-20 Mon 0.48 0.48 0.46 0.47 ### ### ###
2004-Dec-17 Fri 0.47 0.47 0.47 0.47 0 ###
2004-Dec-16 Thu 0.47 0.47 0.47 0.47 ### ### ###
2004-Dec-15 Wed 0.47 0.47 0.47 0.47 70.2 70.2 ###
2004-Dec-14 Tue 0.47 0.47 0.47 0.47 ### ### ###
2004-Dec-13 Mon 0.43 0.48 0.43 0.48 ### ### 0.0
2004-Dec-10 Fri 0.47 0.47 0.45 0.46 ### ### 0.0
2004-Dec-09 Thu 0.5 0.5 0.5 0.5 0 0.0
2004-Dec-08 Wed 0.52 0.52 0.43 0.5 140,279 ### 17.6 17.6 0.0
2004-Dec-07 Tue 0.54 0.54 0.54 0.54 0 0.0
2004-Dec-06 Mon 0.54 0.54 0.54 0.54 ### ### 0.0
2004-Dec-03 Fri 0.56 0.56 0.54 0.54 11.9 11.9 0.0
2004-Dec-02 Thu 0.54 0.55 0.54 0.54 137,288 74,821 ### ### 0.0
2004-Dec-01 Wed 0.55 0.55 0.54 0.54 ### ### 0.0
2004-Nov-30 Tue 0.56 0.56 0.56 0.56 68.7 68.7 ###
2004-Nov-29 Mon 0.54 0.55 0.54 0.55 68,288 ### 84.9 84.9 ###
2004-Nov-26 Fri 0.53 0.54 0.53 0.54 ### ### 0.0
2004-Nov-25 Thu 0.54 0.54 0.5 0.52 ### ### 0.0
2004-Nov-24 Wed 0.55 0.55 0.53 0.54 17.1 17.1 0.0
2004-Nov-23 Tue 0.55 0.55 0.55 0.55 65.0 65.0 ###
2004-Nov-22 Mon 0.54 0.54 0.54 0.54 77.6 77.6 0.0
2004-Nov-19 Fri 0.54 0.54 0.54 0.54 ### ### 0.0
2004-Nov-18 Thu 0.56 0.56 0.54 0.54 ### ### 0.0
2004-Nov-17 Wed 0.54 0.55 0.54 0.54 ### ### 0.0
2004-Nov-16 Tue 0.55 0.55 0.54 0.54 21.0 21.0 0.0
2004-Nov-15 Mon 0.54 0.55 0.54 0.55 84.3 84.3 ###
2004-Nov-12 Fri 0.55 0.55 0.54 0.54 14.0 14.0 0.0
2004-Nov-11 Thu 0.56 0.56 0.55 0.55 16.1 16.1 ###
2004-Nov-10 Wed 0.55 0.57 0.55 0.55 67.9 67.9 ###
2004-Nov-09 Tue 0.57 0.58 0.55 0.55 ### ### ###
2004-Nov-08 Mon 0.55 0.58 0.55 0.58 ### ### ###
2004-Nov-05 Fri 0.56 0.56 0.54 0.55 279,984 ### 15.6 15.6 ###
2004-Nov-04 Thu 0.57 0.57 0.55 0.56 155,653 ### 17.3 17.3 ###
2004-Nov-03 Wed 0.56 0.56 0.56 0.56 66.4 66.4 ###
2004-Nov-02 Tue 0.56 0.57 0.56 0.57 ### ### ###
2004-Nov-01 Mon 0.57 0.57 0.56 0.57 71.5 71.5 ###
2004-Oct-29 Fri 0.56 0.57 0.56 0.57 81.4 81.4 ###
2004-Oct-28 Thu 0.57 0.57 0.53 0.55 8.7 8.7 ###
2004-Oct-27 Wed 0.58 0.58 0.57 0.57 ### ### ###
2004-Oct-26 Tue 0.58 0.58 0.57 0.57 ### ### ###
2004-Oct-25 Mon 0.57 0.58 0.57 0.57 72.5 72.5 ###
2004-Oct-22 Fri 0.58 0.58 0.57 0.57 64,387 37,022 15.0 15.0 ###
2004-Oct-21 Thu 0.57 0.59 0.57 0.58 81.8 81.8 ###
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue 0.59 0.59 0.57 0.57 ### ### ###
2004-Oct-18 Mon 0.58 ### 0.58 ### ### ### 0.0
2004-Oct-15 Fri 0.59 0.59 0.5 0.56 564,988 ### 3.6 3.6 ###
2004-Oct-14 Thu ### ### 0.59 0.59 ### ### 0.0
2004-Oct-13 Wed ### ### 0.59 ### 229,952 ### 95.9 95.9 0.0
2004-Oct-12 Tue ### ### 0.59 ### 4.9 4.9 0.0
2004-Oct-11 Mon ### ### ### ### 5.6 5.6 0.0
2004-Oct-08 Fri ### ### ### ### 82.1 82.1 0.0
2004-Oct-07 Thu ### ### ### ### 720,586 0 93.4 93.4 0.0
2004-Oct-06 Wed ### ### 0.57 ### ### ### 0.0
2004-Oct-05 Tue ### ### ### ### 70.1 70.1 0.0
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri 0.58 0.59 0.57 0.59 401,854 233,075 ### ### 0.0
2004-Sep-30 Thu 0.55 0.58 0.55 0.57 246,949 139,526 91.6 91.6 ###
2004-Sep-29 Wed 0.56 0.58 0.55 0.55 2,421,278 1,368,022 16.0 16.0 ###
2004-Sep-28 Tue 0.59 0.59 0.54 0.55 2.5 2.5 ###
2004-Sep-27 Mon 0.56 ### 0.56 0.57 1,017,882 ### ### ### ###
2004-Sep-24 Fri 0.5 0.54 0.5 0.53 96.8 96.8 0.0
2004-Sep-23 Thu 0.52 0.53 0.49 0.5 ### ### 0.0
2004-Sep-22 Wed 0.48 ### 0.475 ### 89.1 89.1 0.0
2004-Sep-21 Tue 0.47 0.485 0.47 0.48 842,749 ### ### ### 0.0
2004-Sep-20 Mon 0.48 0.48 0.45 0.46 6.7 6.7 0.0
2004-Sep-17 Fri 0.42 ### ### ### ### ### 0.0
2004-Sep-16 Thu ### 0.43 ### ### 11.7 11.7 0.0
2004-Sep-15 Wed ### 0.44 ### ### 2,031,350 ### ### ### 0.0
2004-Sep-14 Tue ### ### ### ### 0 0.0
2004-Sep-13 Mon ### ### ### ### 91.2 91.2 0.0
2004-Sep-10 Fri 0.29 0.29 0.29 0.29 0 ###
2004-Sep-09 Thu 0.29 0.29 0.29 0.29 ### ### ###


<< Previous 1 2 3 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-22 13:14:24 thru 2026-03-22 13:14:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000