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 Mon 24-May-06 10:56:37 AM AEST

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

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

(SHV) SELECT HARVESTS LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for SHV    Limits Next Section


Company Details for (SHV) SELECT HARVESTS LIMITED

Listing Code SHV
Listing Name SELECT HARVESTS LIMITED
GICS Sector Food
ISIN Name SELECT HARVESTS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SHV6


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for SHV .. Friday 10th November 2023

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.54 54 0.0
MAX ### ### 99.5


Font Format Legend

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


<< Previous 1 2 3 Next >>


End of day Prices (full format),

2400 Days for (SHV) SELECT HARVESTS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.95
2014-Aug-12 Tue ### ### 5.29 ### 170,326 ### 66.5 66.5 0.0
2014-Aug-11 Mon 5.26 ### 5.26 ### ### ### 0.0
2014-Aug-08 Fri ### ### 5.24 5.26 ### ### 0.4
2014-Aug-07 Thu 5.24 5.28 5.24 5.25 78,271 ### 72.7 72.7 0.4
2014-Aug-06 Wed 5.28 5.29 5.24 5.27 130,427 ### ### ### ###
2014-Aug-05 Tue 5.24 ### 5.24 5.27 92,628 242,685 83.0 83.0 ###
2014-Aug-04 Mon ### 5.27 ### 5.25 75,322 198,473 ### ### 0.4
2014-Aug-01 Fri 5.25 5.25 ### 5.22 57,455 ### ### ### 0.4
2014-Jul-31 Thu ### ### 5.22 5.28 152,782 ### 17.0 17.0 0.4
2014-Jul-30 Wed 5.45 5.45 ### ### 116,852 318,421 17.9 17.9 0.0
2014-Jul-29 Tue 5.48 5.52 ### 5.4 ### ### 0.4
2014-Jul-28 Mon 5.42 5.55 5.42 5.47 103,789 569,282 ### ### ###
2014-Jul-25 Fri 5.46 5.47 ### 5.4 ### ### 0.4
2014-Jul-24 Thu 5.28 5.48 5.255 5.48 91.6 91.6 ###
2014-Jul-23 Wed 5.25 5.28 5.23 5.28 ### ### 0.4
2014-Jul-22 Tue 5.22 5.25 5.21 5.25 ### ### 0.4
2014-Jul-21 Mon ### 5.27 ### 5.23 114,945 302,880 ### ### ###
2014-Jul-18 Fri ### ### ### ### 110,656 0 ### ### 0.0
2014-Jul-17 Thu ### ### ### ### 86,887 0 31.2 31.2 0.0
2014-Jul-16 Wed ### ### ### ### ### ### 0.0
2014-Jul-15 Tue ### ### ### ### 77.5 77.5 0.0
2014-Jul-14 Mon ### ### ### ### 79.7 79.7 0.0
2014-Jul-11 Fri ### ### 5 ### ### ### 0.0
2014-Jul-10 Thu ### ### ### ### ### ### 0.0
2014-Jul-09 Wed ### ### ### ### 134,452 0 81.3 81.3 0.0
2014-Jul-08 Tue ### ### ### ### 77.8 77.8 0.0
2014-Jul-07 Mon ### ### 4.985 ### 215,721 537,684 ### ### 0.0
2014-Jul-04 Fri 4.87 5 4.86 ### 558,581 ### 78.7 78.7 0.0
2014-Jul-03 Thu 4.85 4.87 4.8 4.87 244,079 1,180,121 65.3 65.3 0.3
2014-Jul-02 Wed ### ### 4.73 4.86 298,384 705,678 ### ### 0.3
2014-Jul-01 Tue ### ### 4.89 ### ### ### 0.0
2014-Jun-30 Mon 5.2 5.2 ### ### 228,188 593,288 ### ### 0.0
2014-Jun-27 Fri ### ### ### ### ### ### 0.0
2014-Jun-26 Thu ### 5.22 ### ### 173,141 ### ### ### 0.0
2014-Jun-25 Wed 5.2 5.2 ### ### ### ### 0.0
2014-Jun-24 Tue ### ### ### ### 74.2 74.2 0.0
2014-Jun-23 Mon ### ### ### ### 175,858 0 ### ### 0.0
2014-Jun-20 Fri 5.25 ### 5 5 6.5 6.5 0.4
2014-Jun-19 Thu ### 5.27 ### ### 236,888 ### 26.1 26.1 0.0
2014-Jun-18 Wed 5 5.2 5 ### ### ### 0.0
2014-Jun-17 Tue 5 ### ### ### 188,145 0 ### ### 0.0
2014-Jun-16 Mon ### 5 4.84 ### 134,940 ### ### ### 0.0
2014-Jun-13 Fri ### ### ### ### 117,251 0 19.5 19.5 0.0
2014-Jun-12 Thu ### ### ### ### 112,173 0 79.9 79.9 0.0
2014-Jun-11 Wed ### ### ### ### 112,620 0 ### ### 0.0
2014-Jun-10 Tue ### ### ### ### ### ### 0.0
2014-Jun-06 Fri 5 5.2 5 ### 141,352 ### ### ### 0.0
2014-Jun-05 Thu ### ### ### ### 329,420 0 ### ### 0.0
2014-Jun-04 Wed 5.27 5.27 ### 5.23 272,384 ### 29.6 29.6 ###
2014-Jun-03 Tue 5.24 5.26 ### 5.21 34.2 34.2 0.4
2014-Jun-02 Mon 5.5 5.5 5.21 ### 10.9 10.9 0.0
2014-May-30 Fri 5.55 ### 5.5 ### ### ### 0.0
2014-May-29 Thu ### ### ### 5.5 89.1 89.1 0.4
2014-May-28 Wed ### 5.29 ### 5.29 249,629 ### 88.2 88.2 0.4
2014-May-27 Tue 5.27 5.27 ### ### 143,925 379,242 14.7 14.7 0.0
2014-May-26 Mon ### 5.26 ### 5.21 170,043 ### 80.8 80.8 0.4
2014-May-23 Fri ### 5.24 ### 5.24 240,542 630,220 89.7 89.7 0.4
2014-May-22 Thu ### ### ### ### ### ### 0.0
2014-May-21 Wed ### ### ### ### ### ### 0.0
2014-May-20 Tue 5.25 5.26 ### ### 253,245 ### 17.5 17.5 0.0
2014-May-19 Mon 5.21 5.29 ### 5.23 82.9 82.9 ###
2014-May-16 Fri 5.28 5.29 5.22 5.26 555,058 2,916,829 29.0 29.0 0.4
2014-May-15 Thu ### ### ### ### 332,325 0 68.4 68.4 0.0
2014-May-14 Wed ### 5.41 5.24 ### 446,226 2,376,153 ### ### 0.0
2014-May-13 Tue ### ### 4.88 ### ### ### 0.0
2014-May-12 Mon ### ### ### 5.42 ### ### 0.4
2014-May-09 Fri 6.23 6.27 ### 6.21 70,955 222,443 29.6 29.6 ###
2014-May-08 Thu 6.26 ### ### 6.27 74.5 74.5 0.4
2014-May-07 Wed 6.24 ### ### 6.26 ### ### 0.4
2014-May-06 Tue ### 6.42 ### ### 458,453 ### 90.7 90.7 0.0
2014-May-05 Mon ### ### ### ### ### ### 0.0
2014-May-02 Fri ### 6.23 ### ### 25.2 25.2 0.0
2014-May-01 Thu 6.29 ### 6.2 6.24 35.6 35.6 0.4
2014-Apr-30 Wed 6.2 ### ### ### ### ### 0.0
2014-Apr-29 Tue ### ### ### 6.2 21.5 21.5 0.4
2014-Apr-28 Mon 6.43 6.43 ### 6.41 117,249 376,955 ### ### 0.5
2014-Apr-24 Thu ### 6.44 ### 6.44 ### ### 0.5
2014-Apr-23 Wed ### 6.46 ### ### 28.7 28.7 0.0
2014-Apr-22 Tue ### 6.43 ### ### ### ### 0.0
2014-Apr-17 Thu 6.2 6.25 6 6.21 261,425 1,601,228 72.9 72.9 ###
2014-Apr-16 Wed 6.2 6.42 6.2 ### 330,658 2,086,451 ### ### 0.0
2014-Apr-15 Tue ### ### ### 6.26 ### ### 0.4
2014-Apr-14 Mon ### ### ### 6.46 ### ### ###
2014-Apr-11 Fri 6.72 6.72 ### ### 28.8 28.8 0.0
2014-Apr-10 Thu 6.76 6.79 ### 6.74 31.3 31.3 ###
2014-Apr-09 Wed 6.75 6.77 ### 6.72 243,349 ### 24.3 24.3 0.5
2014-Apr-08 Tue 6.72 6.83 ### 6.75 ### ### 0.5
2014-Apr-07 Mon 6.72 6.74 ### ### ### ### 0.0
2014-Apr-04 Fri 6.81 6.85 6.7 6.76 225,778 1,529,645 ### ### 0.5
2014-Apr-03 Thu 6.81 6.85 6.81 6.83 153,279 ### ### ### 0.5
2014-Apr-02 Wed 6.84 ### 6.81 6.81 206,742 703,956 ### ### ###
2014-Apr-01 Tue 6.59 6.78 6.51 6.78 173,624 ### ### ### 0.5
2014-Mar-31 Mon 6.8 6.81 6 6.57 ### ### ###
2014-Mar-28 Fri 6.72 6.84 ### 6.72 66.9 66.9 0.5
2014-Mar-27 Thu ### 6.71 ### ### 82.0 82.0 0.0
2014-Mar-26 Wed ### 6.73 ### ### 169,646 570,858 23.9 23.9 0.0
2014-Mar-25 Tue 6.89 6.89 ### 6.72 175,880 ### 17.0 17.0 0.5
2014-Mar-24 Mon ### ### 6.81 6.86 150,357 ### 8.8 8.8 0.5
2014-Mar-21 Fri ### ### ### ### ### ### 0.0
2014-Mar-20 Thu ### ### ### ### 192,950 0 ### ### 0.0
2014-Mar-19 Wed ### ### ### ### 142,971 0 88.4 88.4 0.0
2014-Mar-18 Tue 6.78 ### 6.78 6.84 ### ### 0.5
2014-Mar-17 Mon ### ### 6.57 6.74 ### ### ###
2014-Mar-14 Fri ### ### ### ### 199,280 0 20.0 20.0 0.0
2014-Mar-13 Thu ### ### ### ### ### ### 0.0
2014-Mar-12 Wed ### ### ### ### 421,670 0 ### ### 0.0
2014-Mar-11 Tue ### ### ### ### 81.9 81.9 0.0
2014-Mar-10 Mon ### ### ### ### ### ### 0.0
2014-Mar-07 Fri ### ### ### ### ### ### 0.0
2014-Mar-06 Thu ### 7.24 7 ### 239,370 ### ### ### 0.0
2014-Mar-05 Wed ### ### ### ### 496,026 0 75.2 75.2 0.0
2014-Mar-04 Tue ### ### ### ### 422,176 0 ### ### 0.0
2014-Mar-03 Mon ### 7.21 ### ### 828,477 2,986,659 ### ### 0.0
2014-Feb-28 Fri 6.82 6.88 6.77 6.87 477,076 3,256,043 80.4 80.4 ###
2014-Feb-27 Thu ### ### 6.55 ### 247,679 811,148 ### ### 0.0
2014-Feb-26 Wed 6.8 6.8 6.53 6.55 282,522 ### ### ### 0.5
2014-Feb-25 Tue ### 6.7 ### 6.7 ### ### 0.5
2014-Feb-24 Mon ### ### 6.22 ### 189,855 590,449 ### ### 0.0
2014-Feb-21 Fri ### ### ### 6.24 ### ### 0.4
2014-Feb-20 Thu ### ### ### 6.22 ### ### 0.4
2014-Feb-19 Wed 6.2 ### ### ### 84.2 84.2 0.0
2014-Feb-18 Tue ### 6.2 ### ### 193,753 ### ### ### 0.0
2014-Feb-17 Mon ### ### ### ### 264,788 0 18.0 18.0 0.0
2014-Feb-14 Fri ### ### ### ### 239,580 0 13.9 13.9 0.0
2014-Feb-13 Thu 6.26 ### ### ### 352,122 0 80.6 80.6 0.0
2014-Feb-12 Wed 6.57 6.59 6.26 ### ### ### 0.0
2014-Feb-11 Tue 6.42 6.58 ### 6.57 158,949 522,942 ### ### ###
2014-Feb-10 Mon ### 6.47 ### ### 77.8 77.8 0.0
2014-Feb-07 Fri ### ### ### ### 283,043 0 ### ### 0.0
2014-Feb-06 Thu ### ### 5.86 ### 74.5 74.5 0.0
2014-Feb-05 Wed 5.76 ### 5.76 ### ### ### 0.0
2014-Feb-04 Tue 5.79 5.83 5.7 5.75 ### ### ###
2014-Feb-03 Mon 5.78 ### 5.73 5.88 ### ### 0.4
2014-Jan-31 Fri 5.79 ### 5.77 5.77 68,043 ### ### ### 0.4
2014-Jan-30 Thu 5.8 ### 5.72 5.77 166,157 ### 27.9 27.9 0.4
2014-Jan-29 Wed ### ### 5.82 5.86 106,172 ### 24.1 24.1 0.4
2014-Jan-28 Tue ### ### 5.85 ### ### ### 0.0
2014-Jan-24 Fri 6 6 5.88 6 71.3 71.3 0.4
2014-Jan-23 Thu 5.8 ### 5.75 ### 285,425 ### ### ### 0.0
2014-Jan-22 Wed 5.83 5.83 ### 5.78 328,545 ### 24.9 24.9 0.4
2014-Jan-21 Tue ### 5.83 ### 5.83 225,720 657,973 88.1 88.1 ###
2014-Jan-20 Mon 5.5 ### 5.5 ### ### ### 0.0
2014-Jan-17 Fri 5.52 5.59 5.4 5.5 45,255 248,676 ### ### 0.4
2014-Jan-16 Thu ### 5.52 ### 5.48 ### ### ###
2014-Jan-15 Wed 5.45 5.45 ### ### 19.4 19.4 0.0
2014-Jan-14 Tue 5.48 5.5 5.26 5.44 31.5 31.5 0.4
2014-Jan-13 Mon ### 5.49 ### 5.46 85.7 85.7 ###
2014-Jan-10 Fri ### 5.42 ### ### 39,927 ### 24.5 24.5 0.0
2014-Jan-09 Thu 5.25 5.46 ### 5.41 89.1 89.1 ###
2014-Jan-08 Wed 5.46 5.46 ### ### ### ### 0.0
2014-Jan-07 Tue 5.4 5.48 ### 5.41 73.5 73.5 ###
2014-Jan-06 Mon ### ### ### 5.44 260,358 0 12.0 12.0 0.4
2014-Jan-03 Fri ### 5.74 ### ### 136,080 390,549 27.0 27.0 0.0
2014-Jan-02 Thu 5.56 5.78 5.56 5.7 475,659 2,696,986 85.8 85.8 0.4
2013-Dec-31 Tue ### 5.59 ### 5.5 88.5 88.5 0.4
2013-Dec-30 Mon ### 5.4 ### ### 147,641 ### ### ### 0.0
2013-Dec-27 Fri 5 ### 5 ### 85.4 85.4 0.0
2013-Dec-24 Tue 4.81 5 4.8 ### ### ### 0.0
2013-Dec-23 Mon 4.75 4.84 4.7 4.74 300,721 ### ### ### 0.3
2013-Dec-20 Fri 4.7 4.75 ### ### ### ### 0.0
2013-Dec-19 Thu 4.71 4.74 ### 4.7 23.1 23.1 0.3
2013-Dec-18 Wed ### ### 4.5 4.59 21,247 ### ### ### 0.3
2013-Dec-17 Tue ### ### 4.5 4.51 19.3 19.3 0.3
2013-Dec-16 Mon ### ### 4.54 4.59 23,342 52,986 28.8 28.8 0.3
2013-Dec-13 Fri ### ### 4.52 ### 49,482 111,829 61.7 61.7 0.0
2013-Dec-12 Thu ### ### ### ### ### ### 0.0
2013-Dec-11 Wed 4.42 4.47 ### 4.46 92,684 207,148 ### ### 0.3
2013-Dec-10 Tue ### 4.44 4.23 4.44 83.9 83.9 0.3
2013-Dec-09 Mon ### ### 4.41 4.46 11.3 11.3 0.3
2013-Dec-06 Fri 4.72 4.75 ### 4.74 108,578 257,872 74.1 74.1 0.3
2013-Dec-05 Thu 4.74 4.75 ### 4.74 125,457 ### ### ### 0.3
2013-Dec-04 Wed 4.7 4.75 4.7 4.74 ### ### 0.3
2013-Dec-03 Tue ### 4.78 ### 4.73 ### ### 0.3
2013-Dec-02 Mon 4.77 4.77 ### ### 194,788 ### 24.7 24.7 0.0
2013-Nov-29 Fri 4.81 4.85 4.78 4.8 ### ### 0.3
2013-Nov-28 Thu 4.84 ### 4.78 4.78 156,952 ### ### ### ###
2013-Nov-27 Wed 4.8 ### 4.75 4.82 ### ### 0.3
2013-Nov-26 Tue 4.85 ### 4.81 4.81 175,153 421,242 26.6 26.6 ###
2013-Nov-25 Mon 4.8 ### 4.8 4.85 ### ### ###
2013-Nov-22 Fri ### 4.71 4.5 ### 297,059 1,367,956 83.2 83.2 0.0
2013-Nov-21 Thu 4.46 4.59 4.46 4.57 90.6 90.6 ###
2013-Nov-20 Wed 4.52 ### 4.42 4.42 ### ### 0.3
2013-Nov-19 Tue 4.58 ### 4.46 4.5 22.1 22.1 ###
2013-Nov-18 Mon 4.45 4.55 4.42 4.45 327,623 1,469,389 79.4 79.4 0.3
2013-Nov-15 Fri 4.29 4.42 4.29 ### 83.1 83.1 0.0
2013-Nov-14 Thu ### ### 4.29 ### 67.3 67.3 0.0
2013-Nov-13 Wed ### ### ### ### 60,980 0 ### ### 0.0
2013-Nov-12 Tue ### ### ### ### 60,885 0 ### ### 0.0
2013-Nov-11 Mon 4.41 4.47 ### ### ### ### 0.0
2013-Nov-08 Fri ### 4.43 ### ### 109,141 241,747 ### ### 0.0
2013-Nov-07 Thu 4.42 4.42 ### ### 25.2 25.2 0.0
2013-Nov-06 Wed ### 4.42 ### 4.4 143,540 317,223 85.6 85.6 0.3
2013-Nov-05 Tue ### 4.41 4.27 4.28 74,649 323,976 13.3 13.3 0.3
2013-Nov-04 Mon ### 4.49 ### ### 132,940 298,450 ### ### 0.0
2013-Nov-01 Fri 4.21 ### 4.21 ### 33,147 69,774 ### ### 0.0
2013-Oct-31 Thu 4.27 4.28 4.21 4.21 20.3 20.3 ###
2013-Oct-30 Wed 4.42 4.43 4.25 4.27 12.9 12.9 ###
2013-Oct-29 Tue 4 4.43 4 ### 173,640 ### ### ### 0.0
2013-Oct-28 Mon ### ### ### ### 78.8 78.8 0.0
2013-Oct-25 Fri ### ### ### ### 60,848 0 ### ### 0.0
2013-Oct-24 Thu ### ### ### 4 ### ### 0.3
2013-Oct-23 Wed ### ### ### ### 290,853 0 ### ### 0.0
2013-Oct-22 Tue ### ### ### ### ### ### 0.0
2013-Oct-21 Mon 4.23 4.24 ### ### ### ### 0.0
2013-Oct-18 Fri 4.2 4.29 ### 4.22 110,726 ### 69.0 69.0 ###
2013-Oct-17 Thu 4.25 4.27 ### 4.23 65,220 139,244 ### ### 0.3
2013-Oct-16 Wed 4.26 4.28 ### 4.25 156,243 ### ### ### ###
2013-Oct-15 Tue ### 4.26 ### 4.26 ### ### 0.3
2013-Oct-14 Mon 4.2 4.25 ### ### 42,046 89,347 29.0 29.0 0.0
2013-Oct-11 Fri ### 4.27 ### 4.22 193,153 412,381 81.8 81.8 ###
2013-Oct-10 Thu ### 4.2 ### ### ### ### 0.0
2013-Oct-09 Wed 4.27 ### ### 4.2 101,159 0 17.1 17.1 ###
2013-Oct-08 Tue ### ### 4.26 4.28 20.0 20.0 0.3
2013-Oct-07 Mon 4.5 4.52 ### ### ### ### 0.0
2013-Oct-04 Fri 4.45 4.5 ### 4.5 136,057 306,128 ### ### ###
2013-Oct-03 Thu 4.47 4.48 ### 4.46 88,274 ### ### ### 0.3
2013-Oct-02 Wed 4.45 4.52 ### ### 15.4 15.4 0.0
2013-Oct-01 Tue 4.53 4.53 ### 4.53 57,489 ### ### ### ###
2013-Sep-30 Mon ### ### 4.49 4.54 71,784 161,155 ### ### 0.3
2013-Sep-27 Fri ### ### 4.56 ### 15.7 15.7 0.0
2013-Sep-26 Thu ### ### ### ### 66.6 66.6 0.0
2013-Sep-25 Wed ### ### 4.545 ### 67.8 67.8 0.0
2013-Sep-24 Tue 4.52 ### 4.44 ### 88.3 88.3 0.0
2013-Sep-23 Mon 4.42 ### ### ### ### ### 0.0
2013-Sep-20 Fri ### 4.45 ### 4.45 1,448,182 ### ### ### 0.3
2013-Sep-19 Thu ### ### 4.2 4.26 200,756 421,587 12.1 12.1 0.3
2013-Sep-18 Wed 4.4 4.5 ### 4.42 172,323 387,726 80.2 80.2 0.3
2013-Sep-17 Tue 4.46 4.56 4.41 4.53 90,158 404,358 ### ### ###
2013-Sep-16 Mon ### 4.5 ### 4.5 92.3 92.3 ###
2013-Sep-13 Fri ### ### 4.25 ### ### ### 0.0
2013-Sep-12 Thu ### 4.45 4.28 ### 22.9 22.9 0.0
2013-Sep-11 Wed 4.4 4.45 ### 4.4 70.7 70.7 0.3
2013-Sep-10 Tue ### ### 4.27 ### 161,740 ### ### ### 0.0
2013-Sep-09 Mon ### ### 4.23 ### 26.7 26.7 0.0
2013-Sep-06 Fri 4.25 4.4 4.22 ### 287,886 1,240,788 86.1 86.1 0.0
2013-Sep-05 Thu ### ### 4.2 ### 74.7 74.7 0.0
2013-Sep-04 Wed ### 4.41 ### ### 123,521 ### ### ### 0.0
2013-Sep-03 Tue 4.22 4.4 4.145 ### ### ### 0.0
2013-Sep-02 Mon 4.26 ### ### 4.24 156,953 0 ### ### 0.3
2013-Aug-30 Fri 4.2 4.25 ### 4.25 ### ### ###
2013-Aug-29 Thu ### 4.26 ### ### 74.3 74.3 0.0
2013-Aug-28 Wed ### ### 4.24 ### 105,679 ### ### ### 0.0
2013-Aug-27 Tue 4.46 4.46 4.25 ### 65,976 287,325 14.9 14.9 0.0
2013-Aug-26 Mon 4.22 4.47 4.22 4.42 427,727 1,858,473 92.9 92.9 0.3
2013-Aug-23 Fri 4 4.24 4 4.22 92.0 92.0 ###
2013-Aug-22 Thu ### 4 3.8 4 ### ### 0.3
2013-Aug-21 Wed ### ### 3.8 ### ### ### 0.0
2013-Aug-20 Tue ### ### 3.81 3.85 95,646 ### ### ### 0.3
2013-Aug-19 Mon ### ### ### ### 66,040 0 27.0 27.0 0.0
2013-Aug-16 Fri ### ### 3.89 ### 72.0 72.0 0.0
2013-Aug-15 Thu 3.86 ### 3.85 ### 118,822 ### ### ### 0.0
2013-Aug-14 Wed 3.78 ### 3.75 3.83 98,329 ### ### ### ###
2013-Aug-13 Tue ### ### 3.72 3.83 76,749 142,753 15.3 15.3 ###
2013-Aug-12 Mon ### ### 3.85 3.85 15.1 15.1 0.3
2013-Aug-09 Fri ### ### 3.85 ### 70.8 70.8 0.0
2013-Aug-08 Thu 3.82 ### 3.8 3.88 137,481 ### 80.9 80.9 0.3
2013-Aug-07 Wed 3.81 3.81 3.78 3.78 52,658 ### ### ### 0.3
2013-Aug-06 Tue 3.78 ### 3.76 3.81 213,985 ### ### ### 0.3
2013-Aug-05 Mon 3.77 3.78 3.73 3.78 58,045 217,958 75.4 75.4 0.3
2013-Aug-02 Fri 3.75 3.77 3.71 3.77 ### ### ###
2013-Aug-01 Thu ### 3.75 ### 3.75 77,059 144,485 84.1 84.1 0.3
2013-Jul-31 Wed ### ### ### ### 69.2 69.2 0.0
2013-Jul-30 Tue 3.71 3.72 ### 3.7 33.0 33.0 0.3
2013-Jul-29 Mon 3.73 3.74 3.71 3.73 75.3 75.3 ###
2013-Jul-26 Fri 3.78 3.8 3.71 3.73 65,748 246,883 ### ### ###
2013-Jul-25 Thu 3.75 3.8 3.72 3.77 29,689 ### ### ### ###
2013-Jul-24 Wed 3.75 3.8 3.75 3.79 564,922 2,132,580 ### ### ###
2013-Jul-23 Tue 3.82 3.83 3.71 3.75 270,684 1,020,478 16.3 16.3 0.3
2013-Jul-22 Mon 3.8 3.85 3.58 3.8 369,586 ### ### ### ###
2013-Jul-19 Fri 3.5 ### 3.5 ### 91,189 159,580 88.2 88.2 0.0
2013-Jul-18 Thu 3.74 3.75 3.44 3.51 4.3 4.3 ###
2013-Jul-17 Wed 3.76 3.76 3.7 3.75 ### ### 0.3
2013-Jul-16 Tue 3.79 3.82 3.77 3.79 76.6 76.6 ###
2013-Jul-15 Mon 3.72 3.8 3.72 3.79 85.7 85.7 ###
2013-Jul-12 Fri 3.57 3.7 3.57 3.7 ### ### 0.3
2013-Jul-11 Thu ### ### ### ### 272,257 0 24.1 24.1 0.0
2013-Jul-10 Wed ### ### ### ### 72,758 0 83.0 83.0 0.0
2013-Jul-09 Tue ### ### 3.57 ### ### ### 0.0
2013-Jul-08 Mon ### 3.7 3.57 ### 62,145 ### 79.2 79.2 0.0
2013-Jul-05 Fri 3.48 ### 3.45 ### 87.1 87.1 0.0
2013-Jul-04 Thu 3.49 3.49 3.42 3.49 64.7 64.7 ###
2013-Jul-03 Wed 3.47 3.49 ### 3.49 37,077 ### ### ### ###
2013-Jul-02 Tue 3.27 3.47 3.26 3.44 141,156 474,989 88.3 88.3 0.2
2013-Jul-01 Mon 3.27 3.29 3.23 3.25 30.5 30.5 0.2
2013-Jun-28 Fri 3.26 3.28 3.2 3.27 71.0 71.0 ###
2013-Jun-27 Thu ### 3.28 ### 3.27 507,928 ### 83.8 83.8 ###
2013-Jun-26 Wed 3.2 3.2 ### ### 22.7 22.7 0.0
2013-Jun-25 Tue ### 3.24 ### ### ### ### 0.0
2013-Jun-24 Mon ### 3.24 ### ### 87.1 87.1 0.0
2013-Jun-21 Fri ### 3.29 ### 3.24 ### ### ###
2013-Jun-20 Thu 3.21 ### ### ### 123,725 0 32.4 32.4 0.0
2013-Jun-19 Wed ### 3.27 ### 3.23 ### ### ###
2013-Jun-18 Tue ### ### ### ### ### ### 0.0
2013-Jun-17 Mon ### ### ### ### 35,881 0 ### ### 0.0
2013-Jun-14 Fri ### ### ### ### ### ### 0.0
2013-Jun-13 Thu ### ### ### ### 46,525 0 78.8 78.8 0.0
2013-Jun-12 Wed ### ### 3 ### 44,147 66,220 21.1 21.1 0.0
2013-Jun-11 Tue ### ### ### ### ### ### 0.0
2013-Jun-07 Fri 3.2 3.26 ### ### ### ### 0.0
2013-Jun-06 Thu ### ### 2.85 ### 76.6 76.6 0.0
2013-Jun-05 Wed 3 ### ### 3 112,479 0 ### ### 0.2
2013-Jun-04 Tue ### ### ### ### 48,357 0 18.2 18.2 0.0
2013-Jun-03 Mon ### ### ### ### 25,222 0 20.1 20.1 0.0
2013-May-31 Fri ### 3.2 ### ### 13,484 21,574 ### ### 0.0
2013-May-30 Thu ### ### ### ### ### ### 0.0
2013-May-29 Wed ### ### ### ### ### ### 0.0
2013-May-28 Tue ### ### 3 ### 19,274 ### ### ### 0.0
2013-May-27 Mon ### ### 2.84 ### ### ### 0.0
2013-May-24 Fri ### ### 2.82 ### 109,529 ### 9.9 9.9 0.0
2013-May-23 Thu 3.24 3.25 ### ### 48,471 ### ### ### 0.0
2013-May-22 Wed 3.25 3.27 3.22 3.26 ### ### 0.2
2013-May-21 Tue ### ### ### 3.25 123,387 0 23.7 23.7 0.2
2013-May-20 Mon 3.25 ### 3.25 3.27 79.2 79.2 ###
2013-May-17 Fri ### 3.25 ### 3.25 118,029 ### 83.7 83.7 0.2
2013-May-16 Thu ### 3.25 ### 3.23 ### ### ###
2013-May-15 Wed ### 3.23 ### 3.23 ### ### ###
2013-May-14 Tue ### 3.24 ### ### ### ### 0.0
2013-May-13 Mon 3.22 3.27 ### ### 26.5 26.5 0.0
2013-May-10 Fri ### 3.25 ### 3.25 125,977 ### 85.1 85.1 0.2
2013-May-09 Thu ### ### 3.2 3.25 10.9 10.9 0.2
2013-May-08 Wed ### ### 3.2 ### 65.8 65.8 0.0
2013-May-07 Tue 3.4 3.42 ### ### ### ### 0.0
2013-May-06 Mon ### 3.52 ### 3.49 88.0 88.0 ###
2013-May-03 Fri ### ### ### ### 78.9 78.9 0.0
2013-May-02 Thu ### ### ### ### 70,076 0 ### ### 0.0
2013-May-01 Wed 3.41 3.41 3.28 3.4 465,124 ### ### ### 0.2
2013-Apr-30 Tue ### 3.4 ### 3.4 85.4 85.4 0.2
2013-Apr-29 Mon ### ### ### ### 92.5 92.5 0.0
2013-Apr-26 Fri 3.2 3.23 ### ### 22.5 22.5 0.0
2013-Apr-24 Wed 3.24 ### 3.2 3.21 282,273 ### ### ### ###
2013-Apr-23 Tue ### 3.22 ### 3.2 208,186 335,179 ### ### 0.2
2013-Apr-22 Mon ### ### ### ### 94.3 94.3 0.0
2013-Apr-19 Fri ### ### 2.87 ### 72.7 72.7 0.0
2013-Apr-18 Thu ### ### 2.88 ### ### ### 0.0
2013-Apr-17 Wed 2.87 ### 2.87 ### 87.1 87.1 0.0
2013-Apr-16 Tue 2.78 2.88 2.77 2.88 90.4 90.4 0.2
2013-Apr-15 Mon ### ### 2.8 2.84 146,379 ### ### ### 0.2
2013-Apr-12 Fri 2.88 ### 2.8 2.85 118,751 166,251 23.7 23.7 ###
2013-Apr-11 Thu 2.79 2.88 2.78 2.85 90,456 ### 85.7 85.7 ###
2013-Apr-10 Wed ### 2.79 ### 2.78 ### ### 0.2
2013-Apr-09 Tue ### ### 2.57 ### 123,984 ### ### ### 0.0
2013-Apr-08 Mon 2.52 ### 2.5 ### ### ### 0.0
2013-Apr-05 Fri ### ### 2.49 2.5 8.0 8.0 0.2
2013-Apr-04 Thu ### ### 2.54 ### 45,076 57,246 36.5 36.5 0.0
2013-Apr-03 Wed 2.58 ### 2.55 ### 91.0 91.0 0.0
2013-Apr-02 Tue 2.76 2.76 ### ### ### ### 0.0
2013-Mar-28 Thu 2.72 2.76 2.7 2.76 ### ### 0.2
2013-Mar-27 Wed 2.75 2.75 ### 2.72 ### ### 0.2
2013-Mar-26 Tue 2.74 2.81 2.71 2.78 124,043 342,358 82.4 82.4 0.2
2013-Mar-25 Mon 3 ### ### ### ### ### 0.0
2013-Mar-22 Fri 2.8 ### 2.79 ### ### ### 0.0
2013-Mar-21 Thu ### 2.8 ### 2.8 179,686 ### ### ### 0.2
2013-Mar-20 Wed ### ### 2.55 ### 79.2 79.2 0.0
2013-Mar-19 Tue 2.49 ### 2.49 2.55 ### ### 0.2
2013-Mar-18 Mon 2.52 2.52 2.44 2.47 ### ### ###
2013-Mar-15 Fri 2.54 2.55 2.51 2.53 ### ### ###
2013-Mar-14 Thu 2.53 2.58 2.52 2.55 83.3 83.3 0.2
2013-Mar-13 Wed 2.5 2.53 2.46 2.53 104,478 260,672 ### ### ###
2013-Mar-12 Tue 2.47 2.48 2.42 2.46 ### ### 0.2
2013-Mar-11 Mon ### 2.48 ### 2.47 71,285 ### ### ### ###
2013-Mar-08 Fri 2.24 2.4 2.24 ### 91.3 91.3 0.0
2013-Mar-07 Thu 2.25 2.27 2.2 2.24 170,480 381,022 29.2 29.2 ###
2013-Mar-06 Wed ### 2.2 ### 2.2 85,922 ### ### ### 0.2
2013-Mar-05 Tue ### ### ### ### ### ### 0.0
2013-Mar-04 Mon ### ### ### ### ### ### 0.0
2013-Mar-01 Fri ### ### ### ### ### ### 0.0
2013-Feb-28 Thu ### ### ### ### 570,852 0 ### ### 0.0
2013-Feb-27 Wed 2 ### ### ### 180,272 0 78.1 78.1 0.0
2013-Feb-26 Tue 1.83 2 1.82 2 97.8 97.8 0.1
2013-Feb-25 Mon 1.79 1.83 1.79 1.83 ### ### ###
2013-Feb-22 Fri 1.78 1.8 1.77 1.77 264,745 ### ### ### ###
2013-Feb-21 Thu 1.74 1.8 ### 1.8 94.4 94.4 0.1
2013-Feb-20 Wed 1.78 1.8 1.78 1.78 ### ### 0.1
2013-Feb-19 Tue 1.78 1.8 1.78 1.78 18,678 ### 70.9 70.9 0.1
2013-Feb-18 Mon 1.8 1.81 1.78 1.8 ### ### 0.1
2013-Feb-15 Fri ### 1.83 1.8 ### ### ### 0.0
2013-Feb-14 Thu 1.82 1.82 ### ### 24.9 24.9 0.0
2013-Feb-13 Wed 1.8 ### 1.785 ### 69.4 69.4 0.0
2013-Feb-12 Tue 1.8 1.8 1.78 1.8 ### ### 0.1
2013-Feb-11 Mon 1.76 1.81 1.755 1.79 ### ### 0.1
2013-Feb-08 Fri 1.755 1.755 1.755 1.755 ### ### 0.1
2013-Feb-07 Thu 1.75 1.75 1.74 1.75 ### ### 0.1
2013-Feb-06 Wed 1.76 1.78 1.74 1.74 22.5 22.5 0.1
2013-Feb-05 Tue ### 1.77 ### 1.75 576 ### ### ### 0.1
2013-Feb-04 Mon 1.78 1.8 1.78 1.79 ### ### 0.1
2013-Feb-01 Fri 1.745 1.78 1.745 1.78 49,080 ### 81.5 81.5 0.1
2013-Jan-31 Thu 1.74 1.75 1.725 1.725 25.7 25.7 ###
2013-Jan-30 Wed 1.745 1.75 1.74 1.75 73.2 73.2 0.1
2013-Jan-29 Tue 1.76 1.775 1.74 1.75 127,543 224,156 28.6 28.6 0.1
2013-Jan-25 Fri 1.75 1.775 1.75 1.77 77.6 77.6 ###
2013-Jan-24 Thu 1.74 1.77 1.74 1.74 69.1 69.1 0.1
2013-Jan-23 Wed 1.72 1.72 1.72 1.72 19,487 ### ### ### 0.1
2013-Jan-22 Tue 1.785 1.785 1.72 1.72 ### ### 0.1
2013-Jan-21 Mon 1.76 1.77 1.75 1.75 ### ### 0.1
2013-Jan-18 Fri 1.84 1.84 1.76 1.78 ### ### 0.1
2013-Jan-17 Thu ### ### ### 1.845 126,455 0 98.6 98.6 ###
2013-Jan-16 Wed 1.645 1.645 ### ### 32,020 ### 23.0 23.0 0.0
2013-Jan-15 Tue ### ### ### ### 81,455 0 ### ### 0.0
2013-Jan-14 Mon 1.51 ### 1.51 ### 96.9 96.9 0.0
2013-Jan-11 Fri ### 1.51 1.49 1.5 29,950 44,925 74.9 74.9 0.1
2013-Jan-10 Thu 1.46 1.51 1.46 1.5 86.9 86.9 0.1
2013-Jan-09 Wed 1.445 1.45 1.44 1.45 ### ### ###
2013-Jan-08 Tue 1.41 1.43 1.4 1.43 85.2 85.2 0.1
2013-Jan-07 Mon 1.41 1.41 1.4 1.4 29.3 29.3 ###
2013-Jan-04 Fri 1.4 1.4 1.4 1.4 77.4 77.4 ###
2013-Jan-03 Thu ### 1.42 ### 1.4 53,471 ### 84.7 84.7 ###
2013-Jan-02 Wed ### ### ### ### 44,824 0 ### ### 0.0
2012-Dec-31 Mon ### ### ### ### 1,672 0 ### ### 0.0
2012-Dec-28 Fri ### 1.385 1.375 1.375 22.2 22.2 0.1
2012-Dec-27 Thu ### ### ### ### 14.4 14.4 0.0
2012-Dec-24 Mon ### ### ### ### 16,284 0 ### ### 0.0
2012-Dec-21 Fri 1.42 1.42 ### ### ### ### 0.0
2012-Dec-20 Thu 1.42 1.42 1.41 1.41 ### ### ###
2012-Dec-19 Wed 1.41 1.43 1.41 1.42 77.7 77.7 ###
2012-Dec-18 Tue ### 1.4 ### 1.4 51,080 35,756 73.1 73.1 ###
2012-Dec-17 Mon ### ### ### ### 0 0.0
2012-Dec-14 Fri ### ### ### ### 13,845 0 ### ### 0.0
2012-Dec-13 Thu ### ### ### ### 10,780 0 ### ### 0.0
2012-Dec-12 Wed 1.45 1.45 ### ### ### ### 0.0
2012-Dec-11 Tue 1.4 1.45 1.4 1.42 54,884 ### ### ### ###
2012-Dec-10 Mon ### 1.4 ### 1.4 88,150 ### ### ### ###
2012-Dec-07 Fri 1.385 ### ### ### ### ### 0.0
2012-Dec-06 Thu 1.29 ### 1.29 ### 100,520 ### 91.3 91.3 0.0
2012-Dec-05 Wed ### ### 1.275 1.29 ### ### 0.1
2012-Dec-04 Tue ### ### ### ### ### ### 0.0
2012-Dec-03 Mon ### ### ### ### 2,952 0 ### ### 0.0
2012-Nov-30 Fri 1.4 1.42 ### ### 11.3 11.3 0.0
2012-Nov-29 Thu 1.455 1.455 ### ### 21,726 ### 12.8 12.8 0.0
2012-Nov-28 Wed 1.425 1.47 1.42 1.43 78.4 78.4 0.1
2012-Nov-27 Tue ### 1.42 ### 1.4 49,682 35,274 ### ### ###
2012-Nov-26 Mon ### ### ### ### 74.2 74.2 0.0
2012-Nov-23 Fri ### ### 1.27 ### 68.9 68.9 0.0
2012-Nov-22 Thu ### ### ### ### ### ### 0.0
2012-Nov-21 Wed ### ### ### ### 21.3 21.3 0.0
2012-Nov-20 Tue ### 1.375 ### ### 67,986 46,740 ### ### 0.0
2012-Nov-19 Mon ### ### ### ### 17,828 0 ### ### 0.0
2012-Nov-16 Fri ### ### ### ### 13,555 0 ### ### 0.0
2012-Nov-15 Thu ### ### 1.325 1.325 57,151 ### 17.0 17.0 0.1
2012-Nov-14 Wed ### 1.44 ### ### 201,481 ### 85.9 85.9 0.0
2012-Nov-13 Tue ### ### ### ### ### ### 0.0
2012-Nov-12 Mon 1.225 1.27 1.21 1.25 310,687 385,251 ### ### ###
2012-Nov-09 Fri 1.2 ### ### 1.2 71,048 0 65.6 65.6 0.1
2012-Nov-08 Thu 1.22 1.25 ### 1.2 95,548 ### ### ### 0.1
2012-Nov-07 Wed 1.25 1.25 1.2 1.2 ### ### 0.1
2012-Nov-06 Tue 1.23 1.25 1.2 1.25 85.6 85.6 ###
2012-Nov-05 Mon ### 1.25 ### 1.22 101,256 63,285 ### ### 0.1
2012-Nov-02 Fri ### ### ### ### 71,144 0 72.6 72.6 0.0
2012-Nov-01 Thu ### ### ### ### ### ### 0.0
2012-Oct-31 Wed ### 1.185 ### ### 66.8 66.8 0.0
2012-Oct-30 Tue ### ### ### ### 3,574 0 76.2 76.2 0.0
2012-Oct-29 Mon ### ### ### ### 19.5 19.5 0.0
2012-Oct-26 Fri ### ### ### ### 12,173 0 ### ### 0.0
2012-Oct-25 Thu ### ### ### ### 72.6 72.6 0.0
2012-Oct-24 Wed ### ### ### ### 78.2 78.2 0.0
2012-Oct-23 Tue 1.2 1.2 ### ### 65,375 39,225 ### ### 0.0
2012-Oct-22 Mon ### 1.2 ### 1.2 81.5 81.5 0.1
2012-Oct-19 Fri ### ### ### ### 33,974 0 18.2 18.2 0.0
2012-Oct-18 Thu ### ### 1.155 ### ### ### 0.0
2012-Oct-17 Wed ### ### ### ### ### ### 0.0
2012-Oct-16 Tue ### ### 1.175 ### 16.0 16.0 0.0
2012-Oct-15 Mon 1.21 1.21 ### ### 29.2 29.2 0.0
2012-Oct-12 Fri 1.21 ### ### ### 71.8 71.8 0.0
2012-Oct-11 Thu 1.2 1.23 1.2 1.21 78,882 95,841 ### ### ###
2012-Oct-10 Wed 1.23 1.23 1.2 1.2 27,185 33,029 ### ### 0.1
2012-Oct-09 Tue 1.22 1.23 1.22 1.23 ### ### 0.1
2012-Oct-08 Mon 1.23 1.245 1.23 1.23 14,443 17,873 74.2 74.2 0.1
2012-Oct-05 Fri 1.175 1.24 ### 1.225 ### ### 0.1
2012-Oct-04 Thu 1.21 1.25 1.2 1.245 86.2 86.2 0.1
2012-Oct-03 Wed ### 1.21 ### 1.2 86,851 52,544 ### ### 0.1
2012-Oct-02 Tue ### ### ### ### 45,770 0 76.6 76.6 0.0
2012-Oct-01 Mon 1.125 ### 1.125 ### 16,447 9,251 ### ### 0.0
2012-Sep-28 Fri ### ### ### ### 48,389 0 84.6 84.6 0.0
2012-Sep-27 Thu ### ### ### 1.125 ### ### ###
2012-Sep-26 Wed ### ### ### ### 21,827 0 ### ### 0.0
2012-Sep-25 Tue ### ### 1.125 1.125 22.2 22.2 ###
2012-Sep-24 Mon ### ### 1.125 ### ### ### 0.0
2012-Sep-21 Fri ### ### ### ### 38,187 0 70.1 70.1 0.0
2012-Sep-20 Thu ### ### ### ### 72.0 72.0 0.0
2012-Sep-19 Wed ### 1.145 ### ### 132,381 75,788 20.6 20.6 0.0
2012-Sep-18 Tue ### ### ### ### 0 0.0
2012-Sep-17 Mon ### ### ### ### ### ### 0.0
2012-Sep-14 Fri ### ### ### ### ### ### 0.0
2012-Sep-13 Thu ### ### ### ### 88.2 88.2 0.0
2012-Sep-12 Wed ### ### ### ### ### ### 0.0
2012-Sep-11 Tue ### ### ### ### ### ### 0.0
2012-Sep-10 Mon ### ### ### ### 85.0 85.0 0.0
2012-Sep-07 Fri ### ### ### ### 116,588 0 7.0 7.0 0.0
2012-Sep-06 Thu 1.21 1.225 1.2 1.21 ### ### ###
2012-Sep-05 Wed 1.24 1.24 1.225 1.225 4,480 5,521 ### ### 0.1
2012-Sep-04 Tue 1.25 1.25 1.21 1.21 14.1 14.1 ###
2012-Sep-03 Mon ### 1.25 1.21 1.25 57,651 ### ### ### ###
2012-Aug-31 Fri 1.26 ### ### 1.25 ### ### ###
2012-Aug-30 Thu ### ### ### ### 40,344 0 ### ### 0.0
2012-Aug-29 Wed ### ### ### ### ### ### 0.0
2012-Aug-28 Tue 1.28 ### 1.275 ### ### ### 0.0
2012-Aug-27 Mon ### ### 1.27 1.27 ### ### ###
2012-Aug-24 Fri ### ### ### ### ### ### 0.0
2012-Aug-23 Thu ### ### ### ### 66.9 66.9 0.0
2012-Aug-22 Wed ### ### ### ### 72,146 0 ### ### 0.0
2012-Aug-21 Tue ### ### ### ### 11,441 0 ### ### 0.0
2012-Aug-20 Mon ### ### ### ### ### ### 0.0
2012-Aug-17 Fri 1.28 1.29 1.28 1.29 23,172 29,776 ### ### 0.1
2012-Aug-16 Thu 1.28 1.28 1.28 1.28 0 ###
2012-Aug-15 Wed ### ### 1.28 1.28 11.0 11.0 ###
2012-Aug-14 Tue ### ### ### ### 121,422 0 14.1 14.1 0.0
2012-Aug-13 Mon 1.355 1.355 1.355 1.355 73.8 73.8 ###
2012-Aug-10 Fri ### ### ### ### 26.9 26.9 0.0
2012-Aug-09 Thu ### ### ### ### 88,626 0 84.5 84.5 0.0
2012-Aug-08 Wed 1.29 ### 1.29 ### ### ### 0.0
2012-Aug-07 Tue ### ### 1.28 1.29 64,685 ### 21.7 21.7 0.1
2012-Aug-06 Mon 1.26 1.28 1.26 1.28 ### ### ###
2012-Aug-03 Fri 1.29 1.29 1.25 1.26 12,222 15,521 ### ### ###
2012-Aug-02 Thu 1.27 1.29 1.255 1.285 77,455 ### ### ### ###
2012-Aug-01 Wed ### ### 1.28 1.28 13.6 13.6 ###
2012-Jul-30 Mon 1.28 ### 1.28 ### ### ### 0.0
2012-Jul-27 Fri 1.23 1.28 1.23 1.28 ### ### ###
2012-Jul-26 Thu ### ### ### ### 25,280 0 16.6 16.6 0.0
2012-Jul-25 Wed 1.24 1.25 1.23 1.23 ### ### 0.1
2012-Jul-24 Tue 1.26 1.26 1.24 1.24 ### ### 0.1
2012-Jul-23 Mon 1.245 1.26 1.245 1.26 ### ### ###
2012-Jul-20 Fri 1.25 1.255 1.245 1.245 24,774 ### ### ### 0.1
2012-Jul-19 Thu 1.25 1.27 1.25 1.27 ### ### ###
2012-Jul-18 Wed 1.24 1.29 1.24 1.27 41,885 52,984 ### ### ###
2012-Jul-17 Tue 1.22 1.25 ### 1.25 ### ### ###
2012-Jul-13 Fri 1.29 1.29 1.29 1.29 68.0 68.0 0.1
2012-Jul-12 Thu ### ### ### ### 0 0.0
2012-Jul-11 Wed ### ### ### ### 5,429 0 ### ### 0.0
2012-Jul-10 Tue 1.28 1.28 1.28 1.28 ### ### ###
2012-Jul-09 Mon ### ### 1.29 1.29 42,254 27,253 12.5 12.5 0.1
2012-Jul-06 Fri ### ### ### ### 22.7 22.7 0.0
2012-Jul-05 Thu ### 1.355 ### ### ### ### 0.0
2012-Jul-04 Wed ### ### ### ### ### ### 0.0
2012-Jul-03 Tue ### ### ### ### 51,045 0 ### ### 0.0
2012-Jul-02 Mon ### ### ### ### ### ### 0.0
2012-Jun-29 Fri 1.28 ### 1.28 ### 120,377 77,041 68.4 68.4 0.0
2012-Jun-28 Thu ### 1.28 ### 1.28 1,872,187 ### ### ### ###
2012-Jun-27 Wed ### ### ### ### 24.1 24.1 0.0
2012-Jun-26 Tue 1.2 1.22 ### ### ### ### 0.0
2012-Jun-25 Mon 1.225 1.23 ### ### ### ### 0.0
2012-Jun-22 Fri 1.25 1.26 ### 1.25 71,024 44,745 74.9 74.9 ###
2012-Jun-21 Thu 1.28 1.28 1.255 1.26 44,120 55,922 25.7 25.7 ###
2012-Jun-20 Wed 1.28 1.28 1.25 1.25 17,942 ### 16.3 16.3 ###
2012-Jun-19 Tue 1.27 1.28 1.25 1.28 57,427 72,645 79.3 79.3 ###
2012-Jun-18 Mon ### ### 1.29 ### 71.4 71.4 0.0
2012-Jun-15 Fri ### ### 1.25 1.28 421,729 263,580 10.9 10.9 ###
2012-Jun-14 Thu 1.325 1.325 ### ### 170,751 113,122 32.5 32.5 0.0
2012-Jun-13 Wed ### ### ### 1.325 79.4 79.4 0.1
2012-Jun-12 Tue ### ### ### ### 52,881 0 75.9 75.9 0.0
2012-Jun-08 Fri ### 1.345 ### ### 44,445 29,889 ### ### 0.0
2012-Jun-07 Thu ### ### ### ### ### ### 0.0
2012-Jun-06 Wed ### ### ### ### 76,171 0 6.2 6.2 0.0
2012-Jun-05 Tue ### ### ### ### ### ### 0.0
2012-Jun-04 Mon ### ### ### ### 83,476 0 ### ### 0.0
2012-Jun-01 Fri 1.355 1.385 1.355 1.385 9,356 ### ### ### 0.1
2012-May-31 Thu ### ### ### ### 27,274 0 63.0 63.0 0.0
2012-May-30 Wed ### ### ### ### ### ### 0.0
2012-May-29 Tue ### ### ### ### ### ### 0.0
2012-May-28 Mon ### ### ### ### 44,879 0 15.5 15.5 0.0
2012-May-25 Fri ### ### ### ### 74.8 74.8 0.0
2012-May-24 Thu 1.4 1.4 ### 1.4 6,520 ### 76.8 76.8 ###
2012-May-23 Wed 1.42 1.42 ### ### 39.2 39.2 0.0
2012-May-22 Tue ### 1.43 ### ### 53,680 38,381 82.6 82.6 0.0
2012-May-21 Mon 1.4 1.44 ### ### 46,123 ### 14.0 14.0 0.0
2012-May-18 Fri 1.41 1.44 ### 1.44 ### ### 0.1
2012-May-17 Thu 1.46 1.46 ### ### 5,728 4,181 ### ### 0.0
2012-May-16 Wed 1.46 1.46 1.46 1.46 87.1 87.1 0.1
2012-May-15 Tue 1.46 1.49 ### 1.49 13,547 ### 90.7 90.7 ###
2012-May-14 Mon ### 1.46 ### 1.46 12,383 ### 87.7 87.7 0.1
2012-May-11 Fri ### 1.425 ### 1.425 6,944 4,947 ### ### ###
2012-May-10 Thu ### ### ### ### 14.7 14.7 0.0
2012-May-09 Wed 1.47 1.47 ### 1.425 22.5 22.5 ###
2012-May-08 Tue 1.47 1.5 1.45 1.45 78,148 ### 20.9 20.9 ###
2012-May-07 Mon 1.47 1.47 1.42 1.47 22,746 ### ### ### ###
2012-May-04 Fri 1.47 1.48 1.47 1.47 78.3 78.3 ###
2012-May-03 Thu 1.49 1.49 1.47 1.49 ### ### ###
2012-May-02 Wed 1.43 1.49 1.43 1.49 ### ### ###
2012-May-01 Tue 1.43 1.475 1.4 1.43 70,683 ### 68.1 68.1 0.1
2012-Apr-30 Mon 1.4 1.45 1.4 1.42 82.2 82.2 ###
2012-Apr-27 Fri ### ### ### ### ### ### 0.0
2012-Apr-26 Thu 1.44 1.44 ### ### 6.0 6.0 0.0
2012-Apr-24 Tue 1.48 1.5 ### ### 11.6 11.6 0.0
2012-Apr-23 Mon 1.5 ### 1.485 1.5 8,427 6,257 ### ### 0.1
2012-Apr-20 Fri ### ### ### 1.5 21,423 0 74.6 74.6 0.1
2012-Apr-19 Thu 1.47 1.52 1.47 1.52 50,659 ### ### ### 0.1
2012-Apr-18 Wed 1.525 1.525 ### ### ### ### 0.0
2012-Apr-17 Tue 1.5 1.5 1.48 1.48 24,950 37,175 ### ### 0.1
2012-Apr-16 Mon 1.52 1.53 1.485 1.485 60,088 90,582 15.0 15.0 ###
2012-Apr-13 Fri 1.55 1.55 1.52 ### 20.4 20.4 0.0
2012-Apr-12 Thu 1.55 1.55 1.52 1.545 ### ### ###
2012-Apr-11 Wed 1.59 1.59 1.575 1.575 ### ### 0.1
2012-Apr-10 Tue 1.59 ### 1.59 ### 4,054 3,222 ### ### 0.0
2012-Apr-05 Thu 1.59 ### ### 1.59 23,540 0 69.9 69.9 ###
2012-Apr-04 Wed ### ### 1.57 ### ### ### 0.0
2012-Apr-03 Tue ### 1.625 1.57 ### 58,874 94,051 29.5 29.5 0.0
2012-Apr-02 Mon ### ### 1.525 1.55 13.6 13.6 ###
2012-Mar-30 Fri ### ### 1.545 1.57 21,350 ### 14.3 14.3 0.1
2012-Mar-29 Thu ### ### ### ### ### ### 0.0
2012-Mar-28 Wed ### ### ### ### 76.4 76.4 0.0
2012-Mar-27 Tue ### ### ### ### 70.8 70.8 0.0
2012-Mar-26 Mon 1.625 ### 1.625 1.625 83,171 67,576 71.6 71.6 ###
2012-Mar-23 Fri ### ### ### ### 68.2 68.2 0.0
2012-Mar-22 Thu ### ### ### ### 16,850 0 ### ### 0.0
2012-Mar-21 Wed ### ### ### ### 69.1 69.1 0.0
2012-Mar-20 Tue 1.625 ### ### ### 15,885 0 31.8 31.8 0.0
2012-Mar-19 Mon ### ### ### ### ### ### 0.0
2012-Mar-16 Fri ### ### ### ### 35,928 0 16.1 16.1 0.0
2012-Mar-15 Thu ### ### ### ### ### ### 0.0
2012-Mar-14 Wed 1.645 ### ### ### 50,747 0 17.7 17.7 0.0
2012-Mar-13 Tue ### ### ### 1.645 ### ### 0.1
2012-Mar-12 Mon 1.55 ### ### ### 41,654 0 ### ### 0.0
2012-Mar-09 Fri ### ### 1.55 1.55 10,787 8,359 ### ### ###
2012-Mar-08 Thu ### ### ### ### ### ### 0.0
2012-Mar-07 Wed ### 1.645 ### ### ### ### 0.0
2012-Mar-06 Tue ### ### ### ### 26.4 26.4 0.0
2012-Mar-05 Mon 1.71 1.72 ### ### 131,983 ### 9.0 9.0 0.0
2012-Mar-02 Fri 1.7 1.77 1.685 1.73 82.0 82.0 ###
2012-Mar-01 Thu ### ### 1.625 ### 36,474 ### ### ### 0.0
2012-Feb-29 Wed 1.755 ### 1.58 1.625 2.3 2.3 ###
2012-Feb-28 Tue 1.785 1.785 1.76 1.76 ### ### 0.1
2012-Feb-27 Mon 1.8 1.825 1.785 1.79 40,123 72,422 ### ### 0.1
2012-Feb-24 Fri 1.81 1.83 1.8 1.8 31,589 ### 22.1 22.1 0.1
2012-Feb-23 Thu 1.8 1.82 1.8 1.82 18,679 ### ### ### ###
2012-Feb-22 Wed 1.82 1.82 1.8 1.81 ### ### ###
2012-Feb-21 Tue 1.85 1.85 1.82 1.82 ### ### ###
2012-Feb-20 Mon 1.845 1.85 1.845 1.845 9,580 ### 66.0 66.0 ###
2012-Feb-17 Fri 1.87 1.88 1.85 1.85 30,249 ### ### ### 0.1
2012-Feb-16 Thu 1.85 1.875 1.85 1.87 161,629 ### 84.1 84.1 ###
2012-Feb-15 Wed 1.83 1.85 1.82 1.85 81.0 81.0 0.1
2012-Feb-14 Tue 1.85 1.85 1.85 1.85 77.2 77.2 0.1
2012-Feb-13 Mon 1.82 1.85 1.82 1.85 82.9 82.9 0.1
2012-Feb-10 Fri 1.85 1.85 1.85 1.85 12,584 23,280 73.5 73.5 0.1
2012-Feb-09 Thu 1.85 1.85 1.85 1.85 70.6 70.6 0.1
2012-Feb-08 Wed 1.8 1.88 1.775 1.85 138,157 252,481 ### ### 0.1
2012-Feb-07 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
2012-Feb-06 Mon 1.8 1.8 1.78 1.79 26.9 26.9 0.1
2012-Feb-03 Fri 1.8 1.82 1.78 1.78 28,051 ### ### ### 0.1
2012-Feb-02 Thu 1.79 1.8 1.79 1.8 25,143 ### ### ### 0.1
2012-Feb-01 Wed 1.78 1.8 1.78 1.78 ### ### 0.1
2012-Jan-31 Tue 1.78 1.78 1.78 1.78 8,177 14,555 71.8 71.8 0.1
2012-Jan-30 Mon 1.78 1.79 1.76 1.78 41,588 ### ### ### 0.1
2012-Jan-27 Fri 1.725 1.75 1.72 1.75 ### ### 0.1
2012-Jan-25 Wed 1.72 1.72 1.72 1.72 ### ### 0.1
2012-Jan-24 Tue 1.7 1.75 1.7 1.7 19,426 ### ### ### ###
2012-Jan-23 Mon 1.73 1.73 1.72 1.72 23,172 39,971 27.6 27.6 0.1
2012-Jan-20 Fri 1.73 ### 1.72 1.72 45,582 ### 24.0 24.0 0.1
2012-Jan-19 Thu 1.74 1.77 1.74 1.75 ### ### 0.1
2012-Jan-18 Wed 1.75 1.78 1.725 1.75 23,981 42,026 69.9 69.9 0.1
2012-Jan-17 Tue 1.76 1.76 1.76 1.76 ### ### 0.1
2012-Jan-16 Mon 1.75 1.8 1.75 1.8 73,681 130,783 ### ### 0.1
2012-Jan-13 Fri ### 1.82 1.75 1.82 ### ### ###
2012-Jan-12 Thu 1.76 1.78 1.74 1.75 36,180 63,676 24.3 24.3 0.1
2012-Jan-11 Wed 1.78 ### 1.775 1.775 20,758 18,422 23.9 23.9 ###
2012-Jan-10 Tue 1.755 1.81 ### 1.75 54,657 ### 21.2 21.2 0.1
2012-Jan-09 Mon 1.77 1.78 1.755 1.755 105,589 186,628 ### ### 0.1
2012-Jan-06 Fri ### 1.8 ### 1.78 ### ### 0.1
2012-Jan-05 Thu ### 1.75 ### 1.75 8,759 ### ### ### 0.1
2012-Jan-04 Wed ### 1.755 ### 1.75 ### ### 0.1
2012-Jan-03 Tue 1.71 1.74 ### ### ### ### 0.0
2011-Dec-30 Fri 1.7 1.72 ### 1.72 82.1 82.1 0.1
2011-Dec-29 Thu ### 1.7 ### ### ### ### 0.0
2011-Dec-28 Wed ### ### 1.655 ### ### ### 0.0
2011-Dec-23 Fri 1.7 1.7 1.7 1.7 0 ###
2011-Dec-22 Thu ### 1.72 1.645 1.7 ### ### ###
2011-Dec-21 Wed ### ### ### 1.655 50,186 0 ### ### 0.1
2011-Dec-20 Tue ### ### ### ### 74.7 74.7 0.0
2011-Dec-19 Mon 1.75 1.75 1.51 1.51 333,520 ### 1.6 1.6 0.1
2011-Dec-16 Fri ### ### 1.8 1.8 107,572 ### ### ### 0.1
2011-Dec-15 Thu 1.855 ### 1.855 ### 45,440 42,145 ### ### 0.0
2011-Dec-14 Wed ### ### 1.86 ### 17,683 16,445 69.7 69.7 0.0
2011-Dec-13 Tue ### ### 1.86 1.86 11.3 11.3 0.1
2011-Dec-12 Mon ### ### ### ### ### ### 0.0
2011-Dec-09 Fri ### ### ### ### 75.0 75.0 0.0
2011-Dec-08 Thu 2 2 ### ### 29,321 29,321 10.1 10.1 0.0
2011-Dec-07 Wed ### ### ### ### 73.9 73.9 0.0
2011-Dec-06 Tue 1.955 ### 1.955 ### 90,756 ### 85.7 85.7 0.0
2011-Dec-05 Mon ### ### 1.89 ### 47,785 45,156 86.6 86.6 0.0
2011-Dec-02 Fri 1.845 ### 1.845 1.85 ### ### 0.1
2011-Dec-01 Thu 1.825 ### 1.82 1.85 ### ### 0.1
2011-Nov-30 Wed 1.81 ### 1.8 ### 80.1 80.1 0.0
2011-Nov-29 Tue 1.825 ### 1.8 1.8 17,150 ### 22.7 22.7 0.1
2011-Nov-28 Mon 1.84 1.84 1.8 1.81 53,774 ### ### ### ###
2011-Nov-25 Fri 1.85 1.85 1.8 1.8 30,170 ### 18.0 18.0 0.1
2011-Nov-24 Thu 1.85 1.88 1.85 1.86 21,680 ### ### ### 0.1
2011-Nov-23 Wed ### ### 1.87 ### 88.0 88.0 0.0
2011-Nov-22 Tue 1.8 1.87 1.75 1.87 93.1 93.1 ###
2011-Nov-21 Mon ### ### 1.8 1.8 ### ### 0.1
2011-Nov-18 Fri 1.89 ### 1.88 1.89 ### ### ###
2011-Nov-17 Thu ### ### 1.88 1.88 4.8 4.8 0.1
2011-Nov-16 Wed ### ### ### ### ### ### 0.0
2011-Nov-15 Tue ### ### ### ### 111,370 0 ### ### 0.0
2011-Nov-14 Mon 2 ### 2 ### 138,556 138,556 ### ### 0.0
2011-Nov-11 Fri ### 2 ### ### ### ### 0.0
2011-Nov-10 Thu ### 2 1.86 ### ### ### 0.0
2011-Nov-09 Wed ### ### 1.89 ### 235,457 ### 88.7 88.7 0.0
2011-Nov-08 Tue 1.7 1.82 1.7 1.82 ### ### ###
2011-Nov-07 Mon ### 1.7 ### ### 131,786 ### ### ### 0.0
2011-Nov-04 Fri ### ### ### ### 105,348 0 82.4 82.4 0.0
2011-Nov-03 Thu ### ### ### ### 65,978 0 ### ### 0.0
2011-Nov-02 Wed ### ### ### ### ### ### 0.0
2011-Nov-01 Tue ### ### ### ### ### ### 0.0
2011-Oct-31 Mon 1.59 ### 1.58 ### ### ### 0.0
2011-Oct-28 Fri 1.59 ### 1.54 1.55 74,281 ### ### ### ###
2011-Oct-27 Thu ### ### 1.51 ### 10.7 10.7 0.0
2011-Oct-26 Wed 1.59 1.59 1.53 1.53 88,423 ### 7.1 7.1 ###
2011-Oct-25 Tue 1.5 ### 1.5 ### 345,884 ### 97.3 97.3 0.0
2011-Oct-24 Mon ### ### 1.49 1.5 ### ### 0.1
2011-Oct-21 Fri ### 1.5 1.46 1.47 74.3 74.3 ###
2011-Oct-20 Thu 1.5 1.5 ### 1.5 96,453 ### ### ### 0.1
2011-Oct-19 Wed 1.5 1.55 ### 1.5 139,155 107,845 ### ### 0.1
2011-Oct-18 Tue 1.54 1.545 1.46 ### ### ### 0.0
2011-Oct-17 Mon 1.46 1.55 1.46 1.5 85.1 85.1 0.1
2011-Oct-14 Fri ### ### ### ### 87,084 0 ### ### 0.0
2011-Oct-13 Thu ### 1.42 ### ### 86.8 86.8 0.0
2011-Oct-12 Wed ### ### ### ### 87.3 87.3 0.0
2011-Oct-11 Tue ### ### 1.325 ### ### ### 0.0
2011-Oct-10 Mon ### 1.345 ### ### 64.4 64.4 0.0
2011-Oct-07 Fri 1.325 1.345 ### ### 283,254 190,488 ### ### 0.0
2011-Oct-06 Thu ### ### ### ### 126,847 0 12.9 12.9 0.0
2011-Oct-05 Wed 1.325 1.325 ### 1.325 397,821 263,556 ### ### 0.1
2011-Oct-04 Tue ### ### ### ### ### ### 0.0
2011-Oct-03 Mon ### ### ### ### 17,625 0 85.7 85.7 0.0
2011-Sep-30 Fri 1.385 ### ### ### 71.1 71.1 0.0
2011-Sep-29 Thu ### ### ### ### 73.4 73.4 0.0
2011-Sep-28 Wed ### 1.43 ### ### 71.0 71.0 0.0
2011-Sep-27 Tue 1.4 1.4 ### ### ### ### 0.0
2011-Sep-26 Mon ### 1.48 ### 1.4 ### ### ###
2011-Sep-23 Fri 1.4 1.42 ### 1.42 99,189 70,424 ### ### ###
2011-Sep-22 Thu ### 1.4 ### 1.4 90.8 90.8 ###
2011-Sep-21 Wed 1.48 1.5 1.4 1.4 4.8 4.8 ###
2011-Sep-20 Tue 1.45 1.5 1.45 1.48 ### ### 0.1
2011-Sep-19 Mon 1.4 1.5 1.4 1.45 43,856 ### ### ### ###
2011-Sep-16 Fri ### 1.49 ### ### 70.0 70.0 0.0
2011-Sep-15 Thu ### ### 1.29 ### 8.6 8.6 0.0
2011-Sep-14 Wed 1.43 1.43 ### 1.4 33.9 33.9 ###
2011-Sep-13 Tue 1.46 1.46 1.43 1.43 51,976 ### ### ### 0.1
2011-Sep-12 Mon 1.45 1.5 1.44 1.45 ### ### ###
2011-Sep-09 Fri 1.4 1.45 1.4 1.44 97,926 139,544 83.5 83.5 0.1
2011-Sep-08 Thu ### ### ### ### 35.1 35.1 0.0
2011-Sep-07 Wed 1.44 1.445 1.385 ### 7.6 7.6 0.0
2011-Sep-06 Tue 1.445 1.445 1.445 1.445 36,455 52,677 76.5 76.5 ###
2011-Sep-05 Mon 1.46 1.46 ### 1.46 88,643 ### 79.9 79.9 0.1
2011-Sep-02 Fri 1.45 1.46 ### 1.46 149,553 109,173 ### ### 0.1
2011-Sep-01 Thu 1.45 1.46 1.45 1.46 73.0 73.0 0.1
2011-Aug-31 Wed 1.48 1.5 1.44 1.445 12.1 12.1 ###
2011-Aug-30 Tue 1.48 1.5 1.46 1.48 16,044 23,745 72.3 72.3 0.1
2011-Aug-29 Mon 1.585 ### ### 1.48 90,372 0 ### ### 0.1
2011-Aug-26 Fri ### ### 1.55 1.585 39,148 ### 23.2 23.2 ###
2011-Aug-25 Thu ### ### 1.575 ### 45,770 36,043 ### ### 0.0
2011-Aug-24 Wed 1.59 ### 1.585 1.585 102,547 ### ### ### ###
2011-Aug-23 Tue ### ### 1.55 1.585 125,288 ### ### ### ###
2011-Aug-22 Mon 1.59 1.59 1.55 1.575 31.5 31.5 0.1
2011-Aug-19 Fri 1.53 1.55 1.52 1.55 64,142 98,457 82.3 82.3 ###
2011-Aug-18 Thu 1.55 1.55 1.525 1.53 ### ### ###
2011-Aug-17 Wed 1.56 1.56 1.52 1.55 69,152 ### 22.4 22.4 ###
2011-Aug-16 Tue ### 1.645 1.57 1.59 125,976 ### ### ### ###
2011-Aug-15 Mon 1.685 1.685 ### ### 8.2 8.2 0.0
2011-Aug-12 Fri ### 1.72 1.645 ### ### ### 0.0
2011-Aug-11 Thu 1.585 1.7 ### ### 113,558 96,524 ### ### 0.0
2011-Aug-10 Wed 1.52 ### 1.52 1.59 85.7 85.7 ###
2011-Aug-09 Tue 1.4 1.46 1.4 1.455 97,623 ### 63.3 63.3 ###
2011-Aug-08 Mon 1.46 ### 1.46 1.47 ### ### ###
2011-Aug-05 Fri 1.58 1.58 1.5 1.53 160,722 ### 29.8 29.8 ###
2011-Aug-04 Thu 1.825 1.825 ### ### ### ### 0.0
2011-Aug-03 Wed 1.71 1.72 ### 1.72 154,156 132,574 80.7 80.7 0.1
2011-Aug-02 Tue 1.78 1.78 ### 1.74 ### ### 0.1
2011-Aug-01 Mon 1.8 1.8 1.77 1.77 13.1 13.1 ###
2011-Jul-29 Fri 1.81 1.845 ### 1.845 87.3 87.3 ###
2011-Jul-28 Thu 1.85 1.85 1.82 1.83 ### ### ###
2011-Jul-27 Wed 1.89 1.89 1.825 1.85 ### ### 0.1
2011-Jul-26 Tue ### ### 1.88 1.89 24.0 24.0 ###
2011-Jul-25 Mon 1.89 ### 1.89 ### 38,945 ### 89.2 89.2 0.0
2011-Jul-22 Fri ### ### 1.89 1.89 12.5 12.5 ###
2011-Jul-21 Thu 1.945 ### ### 1.925 23.1 23.1 0.1
2011-Jul-20 Wed ### 1.955 ### ### 67,758 ### ### ### 0.0
2011-Jul-19 Tue ### ### ### ### 17.7 17.7 0.0
2011-Jul-18 Mon 2 ### ### ### 45,547 0 ### ### 0.0
2011-Jul-15 Fri ### ### ### 2 60,973 0 79.5 79.5 0.1
2011-Jul-14 Thu ### ### ### 2 36,448 0 79.1 79.1 0.1
2011-Jul-13 Wed ### ### ### ### 16,975 0 77.4 77.4 0.0
2011-Jul-12 Tue ### 2 ### ### 86.9 86.9 0.0
2011-Jul-11 Mon ### ### ### 1.955 26.6 26.6 ###
2011-Jul-08 Fri ### 1.975 ### 1.975 ### ### ###
2011-Jul-07 Thu ### ### ### ### 89,571 0 68.5 68.5 0.0
2011-Jul-06 Wed ### 2 ### ### 63,844 63,844 ### ### 0.0
2011-Jul-05 Tue 2 2 ### 2 24,176 24,176 74.8 74.8 0.1
2011-Jul-04 Mon 1.985 2 1.985 2 73.2 73.2 0.1
2011-Jul-01 Fri ### ### ### ### 21,420 0 ### ### 0.0
2011-Jun-30 Thu 1.825 ### 1.8 1.84 79,152 ### ### ### ###
2011-Jun-29 Wed 1.86 ### 1.825 1.825 ### ### ###
2011-Jun-28 Tue ### 1.875 ### 1.86 ### ### 0.1
2011-Jun-27 Mon 1.85 ### ### ### 54,570 0 ### ### 0.0
2011-Jun-24 Fri ### ### ### 1.86 ### ### 0.1
2011-Jun-23 Thu ### 2 ### 1.925 15.2 15.2 0.1
2011-Jun-22 Wed ### 2 ### ### 49,844 49,844 ### ### 0.0
2011-Jun-21 Tue ### 2 ### 2 75.0 75.0 0.1
2011-Jun-20 Mon ### ### ### ### 80,656 0 ### ### 0.0
2011-Jun-17 Fri ### ### ### ### ### ### 0.0
2011-Jun-16 Thu ### ### ### ### 83.5 83.5 0.0
2011-Jun-15 Wed ### ### ### ### 35.6 35.6 0.0
2011-Jun-14 Tue ### ### ### ### ### ### 0.0
2011-Jun-10 Fri ### ### ### ### 49,722 0 31.2 31.2 0.0
2011-Jun-09 Thu ### ### ### ### ### ### 0.0
2011-Jun-08 Wed ### ### ### ### 17,673 0 ### ### 0.0
2011-Jun-07 Tue ### ### ### ### ### ### 0.0
2011-Jun-06 Mon ### ### ### ### 37,321 0 83.8 83.8 0.0
2011-Jun-03 Fri ### ### ### ### 76.1 76.1 0.0
2011-Jun-02 Thu ### ### ### ### 19,429 0 ### ### 0.0
2011-Jun-01 Wed ### ### ### ### 74.7 74.7 0.0
2011-May-31 Tue ### ### ### ### ### ### 0.0
2011-May-30 Mon ### ### ### ### 72.5 72.5 0.0
2011-May-27 Fri ### ### ### ### 69,828 0 ### ### 0.0
2011-May-26 Thu ### ### ### ### 3,240 0 ### ### 0.0
2011-May-25 Wed 2.2 2.2 ### ### 60,442 66,486 15.3 15.3 0.0
2011-May-24 Tue 2.23 2.23 ### 2.2 39,449 43,985 23.3 23.3 0.2
2011-May-23 Mon 2.23 2.25 2.23 2.23 25,121 56,271 ### ### ###
2011-May-20 Fri 2.23 2.27 2.2 2.21 45,378 ### 24.3 24.3 0.2
2011-May-19 Thu 2.26 ### 2.22 2.22 ### ### 0.2
2011-May-18 Wed 2.25 2.26 2.21 2.24 25.8 25.8 ###
2011-May-17 Tue 2.2 2.28 ### 2.2 68.1 68.1 0.2
2011-May-16 Mon ### ### ### ### 190,978 0 95.8 95.8 0.0
2011-May-13 Fri ### ### ### ### ### ### 0.0
2011-May-12 Thu 2.2 2.22 ### ### 18.9 18.9 0.0
2011-May-11 Wed 2.2 2.24 ### 2.2 450,979 ### 68.4 68.4 0.2
2011-May-10 Tue 2.46 2.46 ### 2.23 1.6 1.6 ###
2011-May-09 Mon ### ### 2.41 2.49 690,258 ### ### ### 0.2
2011-May-06 Fri ### ### ### ### 26.3 26.3 0.0
2011-May-05 Thu ### ### ### ### ### ### 0.0
2011-May-04 Wed ### ### ### ### ### ### 0.0
2011-May-03 Tue ### ### 3 ### 88,447 132,670 ### ### 0.0
2011-May-02 Mon ### ### ### ### ### ### 0.0
2011-Apr-29 Fri ### ### ### ### 90.1 90.1 0.0
2011-Apr-28 Thu ### ### ### ### 82.8 82.8 0.0
2011-Apr-27 Wed ### ### ### ### 82.1 82.1 0.0
2011-Apr-21 Thu ### ### ### ### 67.0 67.0 0.0
2011-Apr-20 Wed ### ### ### ### 23.5 23.5 0.0
2011-Apr-19 Tue ### ### ### ### ### ### 0.0
2011-Apr-18 Mon ### ### ### ### 66,540 0 27.3 27.3 0.0
2011-Apr-15 Fri ### ### ### ### ### ### 0.0
2011-Apr-14 Thu ### ### ### ### 28.1 28.1 0.0
2011-Apr-13 Wed ### ### ### ### 87,627 0 70.4 70.4 0.0
2011-Apr-12 Tue ### ### ### ### ### ### 0.0
2011-Apr-11 Mon ### ### ### ### 99,529 0 88.6 88.6 0.0
2011-Apr-08 Fri ### ### ### ### 149,647 0 ### ### 0.0
2011-Apr-07 Thu ### ### ### ### 85.8 85.8 0.0
2011-Apr-06 Wed ### ### ### ### 22,672 0 86.4 86.4 0.0
2011-Apr-05 Tue ### ### ### ### 13,486 0 ### ### 0.0
2011-Apr-04 Mon ### ### ### ### ### ### 0.0
2011-Apr-01 Fri ### ### 3 ### ### ### 0.0
2011-Mar-31 Thu ### 3 ### ### 69.0 69.0 0.0
2011-Mar-30 Wed ### ### ### ### 72.1 72.1 0.0
2011-Mar-29 Tue ### ### ### ### 21,758 0 ### ### 0.0
2011-Mar-28 Mon ### ### ### ### 17.2 17.2 0.0
2011-Mar-25 Fri 3 ### ### ### 81.3 81.3 0.0
2011-Mar-24 Thu ### ### ### ### 50,277 0 91.7 91.7 0.0
2011-Mar-23 Wed ### ### 2.85 2.86 ### ### 0.2
2011-Mar-22 Tue ### ### ### ### 61,028 0 72.0 72.0 0.0
2011-Mar-21 Mon ### ### ### ### 66,083 0 62.4 62.4 0.0
2011-Mar-18 Fri ### ### ### ### 22,670 0 58.1 58.1 0.0
2011-Mar-17 Thu 2.89 ### 2.85 2.89 ### ### ###
2011-Mar-16 Wed ### ### 2.87 2.88 110,544 ### ### ### 0.2
2011-Mar-15 Tue ### ### ### ### 137,143 0 47.0 47.0 0.0
2011-Mar-14 Mon ### ### ### ### 28.5 28.5 0.0
2011-Mar-11 Fri ### ### ### ### ### ### 0.0
2011-Mar-10 Thu 3.2 3.2 ### ### 49.7 49.7 0.0
2011-Mar-09 Wed ### ### ### ### ### ### 0.0
2011-Mar-08 Tue ### 3.2 ### 3.2 18,653 29,844 81.7 81.7 0.2
2011-Mar-07 Mon 3.21 3.21 ### ### 83,951 134,741 ### ### 0.0
2011-Mar-04 Fri ### 3.22 ### ### 41,154 66,257 ### ### 0.0
2011-Mar-03 Thu 3.4 3.4 3.28 3.29 60,654 202,584 ### ### ###
2011-Mar-02 Wed 3.28 3.4 3.28 3.4 ### ### 0.2
2011-Mar-01 Tue ### 3.4 3.27 3.27 160,051 533,770 20.8 20.8 ###
2011-Feb-28 Mon 3.28 ### 3.25 3.27 36.7 36.7 ###
2011-Feb-25 Fri 3.25 ### 3.25 3.29 ### ### ###
2011-Feb-24 Thu ### ### 3.25 ### 24,854 40,387 79.2 79.2 0.0
2011-Feb-23 Wed ### ### ### ### 1,529 0 67.4 67.4 0.0
2011-Feb-22 Tue ### ### ### ### 20,370 0 52.6 52.6 0.0
2011-Feb-21 Mon 3.21 3.27 ### 3.27 ### ### ###
2011-Feb-18 Fri 3.2 3.25 ### 3.25 16,925 ### 80.6 80.6 0.2
2011-Feb-17 Thu 3.25 3.25 ### 3.21 ### ### ###
2011-Feb-16 Wed 3.27 3.27 3.24 3.26 31,048 ### ### ### 0.2
2011-Feb-15 Tue 3.28 3.29 3.21 3.27 ### ### ###
2011-Feb-14 Mon ### ### 3.27 ### 43,945 71,850 ### ### 0.0
2011-Feb-11 Fri ### ### ### ### 188,783 0 ### ### 0.0
2011-Feb-10 Thu ### 3.4 ### ### 35,520 60,384 ### ### 0.0
2011-Feb-09 Wed 3.4 3.4 ### ### ### ### 0.0
2011-Feb-08 Tue ### 3.4 ### 3.4 ### ### 0.2
2011-Feb-07 Mon ### 3.41 ### 3.4 39,577 67,478 72.3 72.3 0.2
2011-Feb-04 Fri ### ### ### ### 67.5 67.5 0.0
2011-Feb-03 Thu ### ### ### ### 69.3 69.3 0.0
2011-Feb-02 Wed ### ### ### ### 66.3 66.3 0.0
2011-Feb-01 Tue ### ### ### ### 13,885 0 67.3 67.3 0.0
2011-Jan-31 Mon ### ### ### ### ### ### 0.0
2011-Jan-28 Fri 3.43 3.43 ### ### 43,741 ### 35.7 35.7 0.0
2011-Jan-27 Thu 3.47 3.47 3.43 3.43 25.9 25.9 0.2
2011-Jan-25 Tue ### 3.47 ### 3.45 87.0 87.0 ###
2011-Jan-24 Mon ### ### ### ### 15,425 0 ### ### 0.0
2011-Jan-21 Fri ### ### ### ### 78.4 78.4 0.0
2011-Jan-20 Thu ### ### ### ### 22,270 0 37.5 37.5 0.0
2011-Jan-19 Wed ### 3.4 ### ### 46,626 ### 67.2 67.2 0.0
2011-Jan-18 Tue 3.43 3.47 3.4 3.4 50,154 172,278 ### ### 0.2
2011-Jan-17 Mon 3.41 3.49 3.4 3.41 ### ### ###
2011-Jan-14 Fri ### ### ### ### ### ### 0.0
2011-Jan-13 Thu 3.4 3.42 ### 3.4 20,879 ### 58.6 58.6 0.2
2011-Jan-12 Wed ### ### 3.27 ### 22,446 ### 69.9 69.9 0.0
2011-Jan-11 Tue ### 3.42 3.29 3.42 ### ### 0.2
2011-Jan-10 Mon ### ### 3.27 3.29 31.2 31.2 ###
2011-Jan-07 Fri 3.21 3.29 3.21 3.29 87.2 87.2 ###
2011-Jan-06 Thu 3.21 3.21 3.2 3.2 ### ### 0.2
2011-Jan-05 Wed 3.25 3.25 3.2 3.2 ### ### 0.2
2011-Jan-04 Tue ### 3.25 ### 3.25 44,828 72,845 ### ### 0.2
2010-Dec-31 Fri 3.2 3.22 ### 3.2 72.3 72.3 0.2
2010-Dec-30 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2010-Dec-29 Wed ### 3.2 ### 3.2 68.4 68.4 0.2
2010-Dec-24 Fri 3.2 3.2 3.2 3.2 0 0.2
2010-Dec-23 Thu 3.2 3.2 ### 3.2 65.0 65.0 0.2
2010-Dec-22 Wed ### 3.22 ### 3.2 ### ### 0.2
2010-Dec-21 Tue ### 3.2 ### 3.2 24,254 ### ### ### 0.2
2010-Dec-20 Mon 3.2 3.2 ### ### 12,342 19,747 ### ### 0.0
2010-Dec-17 Fri 3.2 3.2 3.2 3.2 29,572 ### 67.5 67.5 0.2
2010-Dec-16 Thu 3.24 3.24 ### ### 56,459 ### 18.3 18.3 0.0
2010-Dec-15 Wed ### 3.2 ### ### 18,220 29,152 68.7 68.7 0.0
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### 3.2 ### ### 44,744 ### ### ### 0.0
2010-Dec-10 Fri ### 3.2 ### 3.2 76,876 ### 84.9 84.9 0.2
2010-Dec-09 Thu ### ### ### ### 489 0 66.4 66.4 0.0
2010-Dec-08 Wed ### ### ### ### ### ### 0.0
2010-Dec-07 Tue 3.2 3.23 ### ### 88,877 ### ### ### 0.0
2010-Dec-06 Mon 3.21 3.21 3.2 3.21 62,051 198,873 68.4 68.4 ###
2010-Dec-03 Fri 3.22 3.25 3.22 3.23 13,043 ### ### ### ###
2010-Dec-02 Thu ### 3.25 ### 3.2 35,986 58,477 67.8 67.8 0.2
2010-Dec-01 Wed 3.2 3.2 ### 3.2 10,522 ### 68.6 68.6 0.2
2010-Nov-30 Tue ### 3.22 ### 3.22 ### ### 0.2
2010-Nov-29 Mon ### 3.2 ### 3.2 20,721 33,153 ### ### 0.2
2010-Nov-26 Fri ### 3.2 ### ### 84.5 84.5 0.0
2010-Nov-25 Thu ### ### ### ### 87,525 0 ### ### 0.0
2010-Nov-24 Wed ### ### ### ### 25.4 25.4 0.0
2010-Nov-23 Tue ### ### ### ### 24,776 0 ### ### 0.0
2010-Nov-22 Mon ### ### ### ### ### ### 0.0
2010-Nov-19 Fri ### ### 3 ### 30.7 30.7 0.0
2010-Nov-18 Thu ### ### ### 3 242,047 0 28.1 28.1 0.2
2010-Nov-17 Wed ### ### ### ### ### ### 0.0
2010-Nov-16 Tue ### ### ### ### 69,789 0 28.6 28.6 0.0
2010-Nov-15 Mon ### ### ### ### 19,178 0 ### ### 0.0
2010-Nov-12 Fri ### ### ### ### 116,123 0 ### ### 0.0
2010-Nov-11 Thu ### ### ### ### 121,883 0 62.1 62.1 0.0
2010-Nov-10 Wed ### ### ### ### ### ### 0.0
2010-Nov-09 Tue ### ### ### ### 20.0 20.0 0.0
2010-Nov-08 Mon 3.23 3.23 ### ### 31,447 50,786 ### ### 0.0
2010-Nov-05 Fri 3.26 3.26 ### ### 12.7 12.7 0.0
2010-Nov-04 Thu 3.28 3.28 3.25 3.25 26.9 26.9 0.2
2010-Nov-03 Wed 3.25 3.25 3.23 3.25 42,971 139,226 67.1 67.1 0.2
2010-Nov-02 Tue 3.21 3.24 3.21 3.23 ### ### ###
2010-Nov-01 Mon 3.21 3.24 3.21 3.22 66.6 66.6 0.2
2010-Oct-29 Fri 3.23 3.23 ### 3.22 ### ### 0.2
2010-Oct-28 Thu 3.2 3.25 ### 3.25 134,129 217,959 78.6 78.6 0.2
2010-Oct-27 Wed 3.29 3.29 ### ### 96,429 158,625 ### ### 0.0
2010-Oct-26 Tue 3.28 ### 3.24 3.24 34,043 55,149 26.3 26.3 ###
2010-Oct-25 Mon ### ### 3.23 ### 58.8 58.8 0.0
2010-Oct-22 Fri ### ### 3.23 ### 20,888 ### ### ### 0.0
2010-Oct-21 Thu 3.28 ### 3.22 ### 119,471 192,348 72.9 72.9 0.0
2010-Oct-20 Wed 3.29 ### 3.27 ### ### ### 0.0
2010-Oct-19 Tue 3.29 ### 3.28 ### ### ### 0.0
2010-Oct-18 Mon 3.28 ### 3.28 3.29 76.9 76.9 ###
2010-Oct-15 Fri 3.27 3.28 3.24 3.28 37,147 ### 66.8 66.8 0.2
2010-Oct-14 Thu 3.26 3.27 3.26 3.27 ### ### ###
2010-Oct-13 Wed 3.25 3.26 3.22 3.25 17,341 56,184 ### ### 0.2
2010-Oct-12 Tue 3.28 ### 3.22 3.22 ### ### 0.2
2010-Oct-11 Mon ### ### 3.27 3.28 30.6 30.6 0.2
2010-Oct-08 Fri ### ### 3.26 ### 20,080 ### 63.0 63.0 0.0
2010-Oct-07 Thu 3.28 3.28 3.26 3.28 65.8 65.8 0.2
2010-Oct-06 Wed ### ### 3.27 3.28 18,782 ### ### ### 0.2
2010-Oct-05 Tue ### ### 3.22 ### 34,543 ### 72.6 72.6 0.0
2010-Oct-04 Mon 3.2 ### 3.2 ### 93.8 93.8 0.0
2010-Oct-01 Fri 3.2 3.25 ### 3.2 ### ### 0.2
2010-Sep-30 Thu 3.24 3.24 3.2 3.2 30.6 30.6 0.2
2010-Sep-29 Wed ### ### 3.22 3.25 23.8 23.8 0.2
2010-Sep-28 Tue ### 3.24 ### 3.21 139,276 225,627 ### ### ###
2010-Sep-27 Mon ### ### ### ### 90,620 0 ### ### 0.0
2010-Sep-24 Fri ### ### ### ### ### ### 0.0
2010-Sep-23 Thu ### ### ### ### 20,847 0 74.2 74.2 0.0
2010-Sep-22 Wed ### ### ### ### 24.8 24.8 0.0
2010-Sep-21 Tue ### ### ### ### ### ### 0.0
2010-Sep-20 Mon ### ### ### ### 75.2 75.2 0.0
2010-Sep-17 Fri ### ### ### ### 105,574 0 17.6 17.6 0.0
2010-Sep-16 Thu ### ### ### ### 87,142 0 77.7 77.7 0.0
2010-Sep-15 Wed ### ### ### ### 42,885 0 65.9 65.9 0.0
2010-Sep-14 Tue ### ### ### ### 198,245 0 ### ### 0.0
2010-Sep-13 Mon ### ### ### ### ### ### 0.0
2010-Sep-10 Fri ### ### ### ### 17,557 0 31.7 31.7 0.0
2010-Sep-09 Thu ### ### ### ### 105,925 0 69.8 69.8 0.0
2010-Sep-08 Wed ### ### ### ### 69,774 0 32.8 32.8 0.0
2010-Sep-07 Tue ### 3.2 ### ### 292,583 ### 70.9 70.9 0.0
2010-Sep-06 Mon ### ### ### ### 35,273 0 ### ### 0.0
2010-Sep-03 Fri ### 3.2 ### ### 32,878 ### 65.9 65.9 0.0
2010-Sep-02 Thu 3.2 3.25 ### 3.2 71.8 71.8 0.2
2010-Sep-01 Wed 3.2 ### 3.2 ### 31,378 ### 84.6 84.6 0.0
2010-Aug-31 Tue 3.2 3.2 ### ### 20.4 20.4 0.0
2010-Aug-30 Mon 3.2 3.2 ### 3.2 ### ### 0.2
2010-Aug-27 Fri 3.25 3.25 ### 3.2 110,454 179,487 16.9 16.9 0.2
2010-Aug-26 Thu ### ### 3.24 ### 51,926 84,120 ### ### 0.0
2010-Aug-25 Wed 3.7 3.7 3.7 3.7 0 0.3
2010-Aug-24 Tue 3.7 3.7 3.7 3.7 0 0.3
2010-Aug-23 Mon 3.7 3.7 3.7 3.7 0 0.3
2010-Aug-20 Fri ### 3.7 ### 3.7 ### ### 0.3
2010-Aug-19 Thu 3.7 3.7 ### ### 27.4 27.4 0.0
2010-Aug-18 Wed 3.75 3.75 ### ### 2,473 ### ### ### 0.0
2010-Aug-17 Tue 3.55 3.75 3.54 3.75 ### ### 0.3
2010-Aug-16 Mon 3.7 3.7 3.7 3.7 3,858 14,274 ### ### 0.3
2010-Aug-13 Fri 3.79 3.79 3.7 3.7 3,972 14,875 10.6 10.6 0.3
2010-Aug-12 Thu 3.78 3.79 ### ### 10,442 19,787 7.6 7.6 0.0
2010-Aug-11 Wed 3.82 3.82 3.77 3.79 ### ### ###
2010-Aug-10 Tue 3.82 3.83 3.81 3.82 43,173 164,920 ### ### 0.3
2010-Aug-09 Mon 3.85 3.85 3.81 3.84 25,482 ### 23.9 23.9 0.3
2010-Aug-06 Fri 3.8 3.81 3.8 3.81 ### ### 0.3
2010-Aug-05 Thu 3.78 3.85 3.78 3.81 ### ### 0.3
2010-Aug-04 Wed 3.74 3.81 3.74 3.77 3,544 13,378 ### ### ###
2010-Aug-03 Tue ### 3.74 ### 3.74 ### ### 0.3
2010-Aug-02 Mon ### ### ### ### 425 0 ### ### 0.0
2010-Jul-30 Fri ### ### 3.59 3.59 11,378 20,423 ### ### ###
2010-Jul-29 Thu 3.53 ### 3.53 3.59 27,424 ### 81.0 81.0 ###
2010-Jul-28 Wed ### 3.5 ### 3.5 17,086 ### 89.1 89.1 0.3
2010-Jul-27 Tue ### ### ### ### 5,359 0 82.1 82.1 0.0
2010-Jul-26 Mon ### ### ### ### 70.4 70.4 0.0
2010-Jul-23 Fri ### 3.28 ### 3.25 ### ### 0.2
2010-Jul-22 Thu 3.25 3.25 ### ### ### ### 0.0
2010-Jul-21 Wed 3.41 3.41 3.25 3.25 39,475 131,451 ### ### 0.2
2010-Jul-20 Tue 3.4 3.4 3.4 3.4 0 0.2
2010-Jul-19 Mon 3.4 3.4 3.4 3.4 3,550 12,070 ### ### 0.2
2010-Jul-16 Fri 3.45 3.45 3.4 3.4 13,970 47,847 20.8 20.8 0.2
2010-Jul-15 Thu 3.46 3.46 3.46 3.46 4,128 14,282 ### ### 0.2
2010-Jul-14 Wed 3.4 3.46 3.4 3.46 1,979 6,787 ### ### 0.2
2010-Jul-13 Tue 3.45 3.46 ### ### ### ### 0.0
2010-Jul-12 Mon 3.55 3.55 3.48 3.48 15.0 15.0 0.2
2010-Jul-09 Fri 3.52 3.52 3.52 3.52 65.2 65.2 ###
2010-Jul-08 Thu 3.44 3.5 3.4 3.5 4,429 15,280 ### ### 0.3
2010-Jul-07 Wed 3.4 3.44 3.4 3.44 7,070 24,179 85.2 85.2 0.2
2010-Jul-06 Tue ### 3.44 3.21 3.4 86.6 86.6 0.2
2010-Jul-05 Mon 3.27 ### 3.27 ### 32,477 ### ### ### 0.0
2010-Jul-02 Fri 3.25 ### 3.25 3.27 30,823 50,087 74.0 74.0 ###
2010-Jul-01 Thu 3.44 3.44 3.25 3.25 ### ### 0.2
2010-Jun-30 Wed ### ### 3.46 3.46 ### ### 0.2
2010-Jun-29 Tue 3.59 3.59 3.55 3.56 37.3 37.3 0.3
2010-Jun-28 Mon 3.59 ### 3.56 ### ### ### 0.0
2010-Jun-25 Fri ### ### 3.55 3.58 33.9 33.9 0.3
2010-Jun-24 Thu ### ### 3.57 ### 8,159 ### 78.0 78.0 0.0
2010-Jun-23 Wed ### ### ### ### ### ### 0.0
2010-Jun-22 Tue 3.77 3.79 3.75 3.77 76.8 76.8 ###
2010-Jun-21 Mon 3.77 3.78 3.76 3.77 66.8 66.8 ###
2010-Jun-18 Fri 3.74 3.77 3.74 3.77 2,547 ### ### ### ###
2010-Jun-17 Thu 3.72 3.77 3.72 3.77 848 3,175 ### ### ###
2010-Jun-16 Wed 3.75 3.8 3.71 3.71 11,146 41,853 24.8 24.8 ###
2010-Jun-15 Tue 3.72 3.75 ### 3.74 ### ### 0.3
2010-Jun-11 Fri 3.78 3.79 3.78 3.78 71.0 71.0 0.3
2010-Jun-10 Thu 3.89 ### 3.77 3.78 10.2 10.2 0.3
2010-Jun-09 Wed ### ### ### ### 2,124 0 ### ### 0.0
2010-Jun-08 Tue ### ### ### ### ### ### 0.0
2010-Jun-07 Mon ### ### 3.87 ### 32,388 62,670 36.9 36.9 0.0
2010-Jun-04 Fri ### ### ### ### ### ### 0.0
2010-Jun-03 Thu ### ### ### ### ### ### 0.0
2010-Jun-02 Wed ### ### ### ### 341 0 ### ### 0.0
2010-Jun-01 Tue ### ### ### ### 5,127 0 31.4 31.4 0.0
2010-May-31 Mon ### ### ### ### 76.3 76.3 0.0
2010-May-28 Fri ### 4 ### ### ### ### 0.0
2010-May-27 Thu 4 ### ### 4 62.0 62.0 0.3
2010-May-26 Wed ### ### ### ### 35.5 35.5 0.0
2010-May-25 Tue ### ### ### ### 942 0 ### ### 0.0
2010-May-24 Mon ### 4.2 ### ### 67.7 67.7 0.0
2010-May-21 Fri 4.29 4.29 ### ### 122,525 ### ### ### 0.0
2010-May-20 Thu 4.2 ### 4.2 ### ### ### 0.0
2010-May-19 Wed ### ### ### ### 24,574 0 ### ### 0.0
2010-May-18 Tue ### 4.24 ### 4.22 ### ### ###
2010-May-17 Mon ### ### ### ### 40,084 0 ### ### 0.0
2010-May-14 Fri ### ### ### ### 25.0 25.0 0.0
2010-May-13 Thu 4.2 4.2 ### ### 24,451 51,347 ### ### 0.0
2010-May-12 Wed 4.2 4.21 ### ### 12,726 26,788 16.8 16.8 0.0
2010-May-11 Tue 4.25 4.25 ### ### 50,282 106,849 ### ### 0.0
2010-May-10 Mon ### ### 4.2 4.28 ### ### 0.3
2010-May-07 Fri ### 4.4 ### ### ### ### 0.0
2010-May-06 Thu 4.21 4.26 ### 4.23 26,721 ### ### ### 0.3
2010-May-05 Wed ### ### ### ### ### ### 0.0
2010-May-04 Tue 4.41 4.41 ### ### 46.3 46.3 0.0
2010-May-03 Mon 4.45 4.46 4.41 4.41 ### ### ###
2010-Apr-30 Fri 4.45 4.5 4.45 4.45 ### ### 0.3
2010-Apr-29 Thu 4.5 4.51 4.42 4.5 69,757 ### 77.8 77.8 ###
2010-Apr-28 Wed ### 4.5 ### 4.5 75,927 ### 88.5 88.5 ###
2010-Apr-27 Tue 4.5 4.5 4.45 4.5 ### ### ###
2010-Apr-23 Fri 4.5 4.51 4.47 4.47 ### ### ###
2010-Apr-22 Thu 4.4 4.5 ### 4.5 ### ### ###
2010-Apr-21 Wed 4.4 4.41 ### ### 14,822 32,682 28.9 28.9 0.0
2010-Apr-20 Tue 4.4 4.4 ### ### 33.1 33.1 0.0
2010-Apr-19 Mon ### 4.42 ### 4.42 24,376 53,870 ### ### 0.3
2010-Apr-16 Fri 4.48 4.48 ### ### 20.3 20.3 0.0
2010-Apr-15 Thu 4.52 4.55 4.45 4.49 15,686 70,587 ### ### ###
2010-Apr-14 Wed 4.46 4.55 4.43 4.5 73.9 73.9 ###
2010-Apr-13 Tue 4.51 4.56 4.44 4.44 29.7 29.7 0.3
2010-Apr-12 Mon 4.27 4.5 4.27 4.5 ### ### ###
2010-Apr-09 Fri ### 4.27 ### 4.27 37,259 79,547 ### ### ###
2010-Apr-08 Thu ### ### ### ### 388,482 0 75.0 75.0 0.0
2010-Apr-07 Wed 4 ### 4 ### 79.4 79.4 0.0
2010-Apr-06 Tue ### ### ### ### 101,841 0 67.3 67.3 0.0
2010-Apr-01 Thu ### ### ### ### 55,289 0 ### ### 0.0
2010-Mar-31 Wed ### ### 3.8 3.8 4,546,025 8,637,447 9.4 9.4 ###
2010-Mar-30 Tue 3.85 ### 3.85 ### 24,771 47,684 ### ### 0.0
2010-Mar-29 Mon ### ### 3.85 3.86 42,186 ### 4.9 4.9 0.3
2010-Mar-26 Fri ### ### ### ### ### ### 0.0
2010-Mar-25 Thu ### ### ### ### 15,976 0 73.2 73.2 0.0
2010-Mar-24 Wed ### ### ### ### 5.5 5.5 0.0
2010-Mar-23 Tue 4.47 4.47 ### ### 10.1 10.1 0.0
2010-Mar-22 Mon 4.47 4.47 4.42 4.47 11,386 ### 74.6 74.6 ###
2010-Mar-19 Fri 4.47 4.5 4.45 4.47 33,572 ### ### ### ###
2010-Mar-18 Thu 4.49 4.5 4.47 4.47 ### ### ###
2010-Mar-17 Wed 4.47 4.49 4.46 4.49 70.0 70.0 ###
2010-Mar-16 Tue 4.44 4.47 4.44 4.47 13,841 ### ### ### ###
2010-Mar-15 Mon ### 4.45 ### 4.45 20,347 45,272 ### ### 0.3
2010-Mar-12 Fri 4.4 4.4 4.4 4.4 70.0 70.0 0.3
2010-Mar-11 Thu 4.4 4.4 4.4 4.4 3,753 ### 74.3 74.3 0.3
2010-Mar-10 Wed ### 4.4 ### 4.4 20,387 44,851 ### ### 0.3
2010-Mar-09 Tue ### ### ### ### 31.1 31.1 0.0
2010-Mar-08 Mon 4.4 4.4 ### ### 26.1 26.1 0.0
2010-Mar-05 Fri 4.47 4.48 ### ### ### ### 0.0
2010-Mar-04 Thu ### 4.47 ### 4.47 ### ### ###
2010-Mar-03 Wed 4.4 4.4 ### ### ### ### 0.0
2010-Mar-02 Tue ### ### ### ### 75.1 75.1 0.0
2010-Mar-01 Mon 4.28 ### 4.28 ### 8,988 ### ### ### 0.0
2010-Feb-26 Fri ### 4.4 ### ### 9,848 ### ### ### 0.0
2010-Feb-25 Thu 4.43 4.43 ### ### ### ### 0.0
2010-Feb-24 Wed ### ### 4.46 4.46 13.4 13.4 0.3
2010-Feb-23 Tue 4.51 ### 4.5 ### 86.3 86.3 0.0
2010-Feb-22 Mon ### 4.45 ### 4.45 45,041 ### 82.6 82.6 0.3
2010-Feb-19 Fri 4.27 ### 4.25 ### 16,385 ### 81.1 81.1 0.0
2010-Feb-18 Thu 4.25 4.25 4.2 4.2 28.5 28.5 ###
2010-Feb-17 Wed ### ### 4.2 4.2 ### ### ###
2010-Feb-16 Tue ### ### 4.27 ### 35,752 ### 79.3 79.3 0.0
2010-Feb-15 Mon ### ### ### ### ### ### 0.0
2010-Feb-12 Fri 4 4 4 4 56,479 ### 68.8 68.8 0.3
2010-Feb-11 Thu ### 4 ### 4 4,981 ### ### ### 0.3
2010-Feb-10 Wed ### ### ### 4 ### ### 0.3
2010-Feb-09 Tue 4 ### 4 ### 11,186 22,372 86.7 86.7 0.0
2010-Feb-08 Mon 4 4 4 4 71.1 71.1 0.3
2010-Feb-05 Fri ### ### 4 4 15,947 ### ### ### 0.3
2010-Feb-04 Thu ### ### ### ### 36.4 36.4 0.0
2010-Feb-03 Wed ### 4.2 ### 4.2 78.2 78.2 ###
2010-Feb-02 Tue ### 4.2 ### 4.2 15,052 ### 66.5 66.5 ###
2010-Feb-01 Mon 4.46 4.46 ### ### 40,220 ### 11.7 11.7 0.0
2010-Jan-29 Fri 4.5 4.55 4.46 4.46 20,750 93,478 ### ### 0.3
2010-Jan-28 Thu 4.55 4.55 4.52 4.52 ### ### 0.3
2010-Jan-27 Wed 4.55 4.58 4.53 4.58 32,420 147,673 ### ### 0.3
2010-Jan-25 Mon 4.44 4.55 4.44 4.55 84,044 377,777 80.9 80.9 0.3
2010-Jan-22 Fri 4.42 4.5 4.42 4.5 ### ### ###
2010-Jan-21 Thu 4.49 4.49 ### 4.45 51,276 ### 36.1 36.1 0.3
2010-Jan-20 Wed ### ### 4.45 4.49 20.2 20.2 ###
2010-Jan-19 Tue 4.58 ### 4.55 ### 75,752 ### ### ### 0.0
2010-Jan-18 Mon ### ### ### 4.56 94.7 94.7 0.3
2010-Jan-15 Fri ### 4.4 4.26 ### 80.3 80.3 0.0
2010-Jan-14 Thu 4.25 4.45 4.25 ### 65,347 284,259 ### ### 0.0
2010-Jan-13 Wed 3.78 4.25 3.78 4.23 55,249 221,824 98.2 98.2 0.3
2010-Jan-12 Tue 3.8 3.8 3.8 3.8 ### ### ###
2010-Jan-11 Mon 3.8 3.8 3.8 3.8 ### ### ###
2010-Jan-08 Fri 3.79 3.79 3.79 3.79 2,229 8,447 ### ### ###
2010-Jan-07 Thu ### 3.8 ### 3.8 21,389 ### ### ### ###
2010-Jan-06 Wed 3.76 3.76 ### ### ### ### 0.0
2010-Jan-05 Tue 3.8 3.8 3.77 3.77 21,253 80,442 ### ### ###
2010-Jan-04 Mon 3.88 3.88 3.81 3.81 17.2 17.2 0.3
2009-Dec-31 Thu 3.8 3.88 3.8 3.88 6,775 ### 83.2 83.2 0.3
2009-Dec-30 Wed 3.88 3.88 3.86 3.86 ### ### 0.3
2009-Dec-29 Tue 3.77 ### 3.76 ### 86.7 86.7 0.0
2009-Dec-24 Thu ### ### ### ### 6,370 0 16.7 16.7 0.0
2009-Dec-23 Wed ### ### ### ### 19,721 0 62.4 62.4 0.0
2009-Dec-22 Tue ### 4 ### ### 14,557 ### 80.6 80.6 0.0
2009-Dec-21 Mon 3.88 ### 3.77 3.89 ### ### 0.3
2009-Dec-18 Fri 3.84 3.85 3.84 3.85 69.2 69.2 0.3
2009-Dec-17 Thu 3.8 3.8 3.76 3.8 ### ### ###
2009-Dec-16 Wed 3.84 3.84 3.8 3.8 31,526 120,429 29.2 29.2 ###
2009-Dec-15 Tue 3.84 3.89 3.8 3.8 ### ### ###
2009-Dec-14 Mon 3.84 3.85 3.84 3.84 ### ### 0.3
2009-Dec-11 Fri 3.75 3.75 3.75 3.75 ### ### 0.3
2009-Dec-10 Thu 3.77 3.77 3.7 3.7 23.8 23.8 0.3
2009-Dec-09 Wed 3.75 3.76 3.75 3.76 72.6 72.6 0.3
2009-Dec-08 Tue 3.8 3.8 3.75 3.75 13,629 51,449 29.4 29.4 0.3
2009-Dec-07 Mon 3.88 ### 3.85 3.85 ### ### 0.3
2009-Dec-04 Fri 3.85 ### 3.83 3.88 77.1 77.1 0.3
2009-Dec-03 Thu 3.82 3.85 3.76 3.85 ### ### 0.3
2009-Dec-02 Wed ### 3.77 ### 3.77 29,627 55,846 ### ### ###
2009-Dec-01 Tue ### ### ### ### 49,254 0 ### ### 0.0
2009-Nov-30 Mon ### ### ### ### 66.1 66.1 0.0
2009-Nov-27 Fri ### ### 3.58 ### 82.2 82.2 0.0
2009-Nov-26 Thu 3.76 3.77 ### ### ### ### 0.0
2009-Nov-25 Wed 3.78 3.78 3.71 3.71 4,889 ### 20.2 20.2 ###
2009-Nov-24 Tue 3.78 3.8 3.77 3.79 79.0 79.0 ###
2009-Nov-23 Mon 3.74 3.77 3.74 3.77 32,644 122,578 72.0 72.0 ###
2009-Nov-20 Fri ### 3.75 ### 3.75 82.8 82.8 0.3
2009-Nov-19 Thu ### ### 3.59 ### ### ### 0.0
2009-Nov-18 Wed 3.7 3.7 3.49 3.57 11.9 11.9 0.3
2009-Nov-17 Tue 3.78 3.78 ### ### 39,242 ### 23.0 23.0 0.0
2009-Nov-16 Mon 3.8 3.82 3.7 3.75 45,520 171,155 ### ### 0.3
2009-Nov-13 Fri ### ### 3.8 3.8 ### ### ###
2009-Nov-12 Thu ### ### ### ### 19,475 0 ### ### 0.0
2009-Nov-11 Wed ### ### ### ### 16,822 0 ### ### 0.0
2009-Nov-10 Tue 4 ### ### 4 70.3 70.3 0.3
2009-Nov-09 Mon ### ### 4 4 2,942 5,884 20.1 20.1 0.3
2009-Nov-06 Fri 4 ### 4 ### ### ### 0.0
2009-Nov-05 Thu ### ### ### ### ### ### 0.0
2009-Nov-04 Wed 4 ### ### ### 34.6 34.6 0.0
2009-Nov-03 Tue ### 4 ### 4 8,425 16,850 ### ### 0.3
2009-Nov-02 Mon ### ### ### ### ### ### 0.0
2009-Oct-30 Fri 4 4 4 4 41,250 ### ### ### 0.3
2009-Oct-29 Thu 4 4 ### ### ### ### 0.0
2009-Oct-28 Wed ### ### ### ### 7,822 0 45.9 45.9 0.0
2009-Oct-27 Tue ### ### ### ### 81.6 81.6 0.0
2009-Oct-26 Mon ### ### ### ### 23,583 0 ### ### 0.0
2009-Oct-23 Fri ### ### 4.2 4.25 23,748 49,870 ### ### ###
2009-Oct-22 Thu ### ### 4.28 ### ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 29.7 29.7 0.0
2009-Oct-20 Tue 4.4 4.5 ### ### 29,458 66,280 26.5 26.5 0.0
2009-Oct-19 Mon 4.5 4.5 4.4 4.4 4,780 21,271 21.9 21.9 0.3
2009-Oct-16 Fri 4.5 4.5 4.4 4.5 16,523 73,527 ### ### ###
2009-Oct-15 Thu 4.5 4.5 4.4 4.45 ### ### 0.3
2009-Oct-14 Wed 4.52 4.55 4.5 4.5 26.3 26.3 ###
2009-Oct-13 Tue 4.75 4.75 4.7 4.75 66.3 66.3 ###
2009-Oct-12 Mon ### 4.75 ### 4.75 ### ### ###
2009-Oct-09 Fri ### ### ### 4.5 20,980 0 86.9 86.9 ###
2009-Oct-07 Wed ### ### ### 4.22 12.6 12.6 ###
2009-Oct-06 Tue 4.7 4.7 ### ### 28,627 67,273 4.7 4.7 0.0
2009-Oct-05 Mon 4.76 4.76 4.7 4.7 6,223 ### 27.0 27.0 0.3
2009-Oct-02 Fri 4.71 4.8 4.71 4.71 ### ### ###
2009-Oct-01 Thu 4.8 4.8 4.75 4.8 26,849 ### 70.3 70.3 0.3
2009-Sep-30 Wed ### 4.81 ### 4.8 89.8 89.8 0.3
2009-Sep-29 Tue 4.46 4.5 4.46 4.5 75.2 75.2 ###
2009-Sep-28 Mon 4.49 4.49 4.4 4.4 26.5 26.5 0.3
2009-Sep-25 Fri 4.21 4.5 4.21 4.5 43,547 189,647 ### ### ###
2009-Sep-24 Thu ### ### ### ### 20,156 0 ### ### 0.0
2009-Sep-23 Wed ### ### ### 4.2 11.8 11.8 ###
2009-Sep-22 Tue 4.5 4.5 4.4 4.44 66,443 295,671 ### ### 0.3
2009-Sep-21 Mon ### ### ### 4.45 116,748 0 ### ### 0.3
2009-Sep-18 Fri 3.5 ### 3.5 ### ### ### 0.0
2009-Sep-17 Thu 3.41 3.56 3.41 3.56 54,321 ### ### ### 0.3
2009-Sep-16 Wed 3.41 3.42 ### 3.41 ### ### ###
2009-Sep-15 Tue 3.4 3.43 ### 3.43 13,170 22,586 ### ### 0.2
2009-Sep-14 Mon 3.52 3.52 3.4 3.4 19.6 19.6 0.2
2009-Sep-11 Fri ### ### ### 3.52 91.3 91.3 ###
2009-Sep-10 Thu ### ### ### ### 60,459 0 ### ### 0.0
2009-Sep-09 Wed ### ### ### ### 86.0 86.0 0.0
2009-Sep-08 Tue ### ### ### ### ### ### 0.0
2009-Sep-07 Mon ### ### ### ### 15.7 15.7 0.0
2009-Sep-04 Fri 3 ### ### ### 36,084 0 32.6 32.6 0.0
2009-Sep-03 Thu 2.83 ### 2.82 ### 61,824 87,171 78.9 78.9 0.0
2009-Sep-02 Wed 2.8 2.83 2.75 2.82 72.3 72.3 ###
2009-Sep-01 Tue ### ### 2.8 2.8 94,455 ### ### ### 0.2
2009-Aug-31 Mon ### ### ### ### 99,553 0 ### ### 0.0
2009-Aug-28 Fri ### 3.25 ### ### 45,684 ### 28.3 28.3 0.0
2009-Aug-27 Thu 3.22 3.25 3.2 3.2 8,748 ### ### ### 0.2
2009-Aug-26 Wed ### 3.27 ### 3.26 77.2 77.2 0.2
2009-Aug-25 Tue ### 3.22 ### 3.22 ### ### 0.2
2009-Aug-24 Mon ### ### ### ### ### ### 0.0
2009-Aug-21 Fri ### ### ### ### 81.3 81.3 0.0
2009-Aug-20 Thu 3.22 3.22 ### ### 6,756 10,877 ### ### 0.0
2009-Aug-19 Wed 3.28 3.28 3.22 3.22 25.3 25.3 0.2
2009-Aug-18 Tue 3.25 ### 3.25 3.29 76.8 76.8 ###
2009-Aug-17 Mon 3.2 3.2 3.2 3.2 12,079 38,652 ### ### 0.2
2009-Aug-14 Fri 3.26 ### 3.2 3.29 23,428 37,484 ### ### ###
2009-Aug-13 Thu 3.25 ### 3.25 3.27 ### ### ###
2009-Aug-12 Wed 3.26 ### 3.25 3.25 17,948 ### ### ### 0.2
2009-Aug-11 Tue ### ### ### ### ### ### 0.0
2009-Aug-10 Mon ### ### ### ### 21,121 0 ### ### 0.0
2009-Aug-07 Fri 3.2 3.24 3.2 3.24 5,846 18,824 ### ### ###
2009-Aug-06 Thu ### 3.2 ### ### 73.3 73.3 0.0
2009-Aug-05 Wed ### ### ### ### 35,788 0 ### ### 0.0
2009-Aug-04 Tue ### ### ### ### 6,752 0 ### ### 0.0
2009-Aug-03 Mon ### ### ### ### ### ### 0.0
2009-Jul-31 Fri ### 3.2 ### ### 29.7 29.7 0.0
2009-Jul-30 Thu ### ### ### ### 20,975 0 27.8 27.8 0.0
2009-Jul-29 Wed ### ### ### ### ### ### 0.0
2009-Jul-28 Tue 3.22 3.22 ### ### 27,153 ### 13.3 13.3 0.0
2009-Jul-27 Mon 3.2 3.23 ### 3.23 ### ### ###
2009-Jul-24 Fri ### 3.22 ### 3.2 25,183 40,544 78.7 78.7 0.2
2009-Jul-23 Thu ### ### ### ### ### ### 0.0
2009-Jul-22 Wed ### ### ### ### 18,029 0 ### ### 0.0
2009-Jul-21 Tue ### 3.2 ### ### ### ### 0.0
2009-Jul-20 Mon ### ### ### ### 79.2 79.2 0.0
2009-Jul-17 Fri ### ### ### ### 78.1 78.1 0.0
2009-Jul-16 Thu ### ### ### ### ### ### 0.0
2009-Jul-15 Wed ### ### ### ### ### ### 0.0
2009-Jul-14 Tue 3.24 3.24 ### ### ### ### 0.0
2009-Jul-13 Mon ### ### ### ### ### ### 0.0
2009-Jul-10 Fri 2.77 3 2.56 ### 40,289 ### 93.2 93.2 0.0
2009-Jul-09 Thu 2.45 2.85 2.41 2.85 98.9 98.9 ###
2009-Jul-08 Wed ### 2.45 ### 2.4 92.0 92.0 ###
2009-Jul-07 Tue ### 2.45 ### 2.45 91.6 91.6 0.2
2009-Jul-06 Mon ### ### 2.25 ### 16,289 18,325 87.0 87.0 0.0
2009-Jul-03 Fri 2.2 2.21 2.2 2.2 66.4 66.4 0.2
2009-Jul-02 Thu ### 2.21 ### ### 30.2 30.2 0.0
2009-Jul-01 Wed ### ### ### ### 53,786 0 ### ### 0.0
2009-Jun-30 Tue ### ### ### ### 61,679 0 ### ### 0.0
2009-Jun-29 Mon ### ### ### ### 65,489 0 ### ### 0.0
2009-Jun-26 Fri ### ### ### ### 25,882 0 ### ### 0.0
2009-Jun-25 Thu 2.21 2.21 ### ### 32,456 ### ### ### 0.0
2009-Jun-24 Wed 2.28 2.28 ### ### 103,678 ### ### ### 0.0
2009-Jun-23 Tue 2.2 ### ### ### 31,888 0 ### ### 0.0
2009-Jun-22 Mon 2.25 ### ### 2.2 87,525 0 ### ### 0.2
2009-Jun-19 Fri ### ### 2.25 ### 70,789 ### ### ### 0.0
2009-Jun-18 Thu 2.51 2.51 2.4 2.4 14.6 14.6 ###
2009-Jun-17 Wed ### ### 2.51 2.51 ### ### ###
2009-Jun-16 Tue ### ### ### ### 47,671 0 ### ### 0.0
2009-Jun-15 Mon 2.41 2.57 2.41 2.57 ### ### ###
2009-Jun-12 Fri ### ### ### 2.43 ### ### ###
2009-Jun-11 Thu ### ### 2.8 2.8 ### ### 0.2
2009-Jun-10 Wed 2.8 ### 2.8 ### 9,370 ### 86.4 86.4 0.0
2009-Jun-09 Tue 2.86 2.86 2.8 2.8 27.1 27.1 0.2
2009-Jun-05 Fri ### ### 2.83 2.86 34,878 49,352 ### ### 0.2
2009-Jun-04 Thu 2.89 ### 2.85 ### 74.9 74.9 0.0
2009-Jun-03 Wed 2.86 ### 2.81 ### 21,520 ### ### ### 0.0
2009-Jun-02 Tue 2.8 2.89 2.8 2.82 52,085 148,181 ### ### ###
2009-Jun-01 Mon 2.7 2.75 2.7 2.75 31,156 ### 72.3 72.3 ###
2009-May-29 Fri ### ### 2.56 ### ### ### 0.0
2009-May-28 Thu ### ### 2.55 ### 11,646 14,848 32.5 32.5 0.0
2009-May-27 Wed ### 2.75 2.5 2.7 63,350 ### ### ### 0.2
2009-May-26 Tue 2.8 2.8 2.7 2.71 58,245 160,173 13.6 13.6 ###
2009-May-25 Mon ### ### 2.86 2.86 66,758 ### ### ### 0.2
2009-May-22 Fri 3 3 ### 3 72.4 72.4 0.2
2009-May-21 Thu ### ### ### ### 26.6 26.6 0.0
2009-May-20 Wed ### ### ### ### 17,145 0 ### ### 0.0
2009-May-19 Tue ### ### ### ### ### ### 0.0
2009-May-18 Mon 3.25 3.25 3 3 ### ### 0.2
2009-May-15 Fri 3.29 ### 3.25 3.25 18,527 ### 28.2 28.2 0.2
2009-May-14 Thu ### ### 3.25 3.25 ### ### 0.2
2009-May-13 Wed ### ### 3.25 ### 73.5 73.5 0.0
2009-May-12 Tue ### ### ### ### 75.8 75.8 0.0
2009-May-11 Mon ### ### ### ### ### ### 0.0
2009-May-08 Fri ### ### ### ### 7,082 0 ### ### 0.0
2009-May-07 Thu 3.29 ### 3.25 ### 61.7 61.7 0.0
2009-May-06 Wed 3.28 3.29 3.23 3.25 38,025 ### 31.9 31.9 0.2
2009-May-05 Tue 3.28 3.29 ### 3.29 46,621 ### ### ### ###
2009-May-04 Mon 3.29 3.29 ### 3.21 ### ### ###
2009-May-01 Fri ### ### ### ### 5,887 0 ### ### 0.0
2009-Apr-30 Thu ### ### ### ### 44,977 0 ### ### 0.0
2009-Apr-29 Wed 2.75 ### 2.75 ### 45,872 63,074 90.6 90.6 0.0
2009-Apr-28 Tue ### ### 2.73 2.83 126,547 ### ### ### 0.2
2009-Apr-27 Mon 3.2 3.2 2.8 ### 5.5 5.5 0.0
2009-Apr-24 Fri 3.5 3.5 3.5 3.5 0 0.3
2009-Apr-23 Thu 3.5 3.5 3.5 3.5 0 0.3
2009-Apr-22 Wed 3.47 ### 3.47 3.5 55,275 ### 75.9 75.9 0.3
2009-Apr-21 Tue ### 3.47 ### 3.47 ### ### 0.2
2009-Apr-20 Mon 3.45 3.45 ### ### 33,544 ### 18.9 18.9 0.0
2009-Apr-17 Fri 3.85 3.85 ### 3.53 59,151 ### 4.7 4.7 0.3
2009-Apr-16 Thu ### ### 3.85 3.88 14.9 14.9 0.3
2009-Apr-15 Wed 4 ### ### 4 38,752 0 65.2 65.2 0.3
2009-Apr-14 Tue 4 ### ### ### 26.5 26.5 0.0
2009-Apr-09 Thu 4 ### ### 4 10,770 0 63.2 63.2 0.3
2009-Apr-08 Wed ### ### ### ### 79.6 79.6 0.0
2009-Apr-07 Tue ### ### ### ### 0 0.0
2009-Apr-06 Mon ### ### ### ### 66.1 66.1 0.0
2009-Apr-03 Fri ### ### ### ### 39,370 0 ### ### 0.0
2009-Apr-02 Thu 3.89 4 3.89 4 75.7 75.7 0.3
2009-Apr-01 Wed 3.75 3.87 3.75 3.87 13,028 ### ### ### ###
2009-Mar-31 Tue 3.72 3.72 3.72 3.72 0 0.3
2009-Mar-30 Mon 3.75 3.75 3.72 3.72 7,072 ### 32.3 32.3 0.3
2009-Mar-27 Fri 3.78 3.83 ### 3.75 19,625 37,581 22.1 22.1 0.3
2009-Mar-26 Thu 3.7 3.8 3.7 3.75 69.5 69.5 0.3
2009-Mar-25 Wed ### ### ### ### ### ### 0.0
2009-Mar-24 Tue 3.5 ### 3.5 ### 89.0 89.0 0.0
2009-Mar-23 Mon ### 3.43 ### 3.43 91,241 156,478 ### ### 0.2
2009-Mar-20 Fri 3.25 3.27 3.25 3.25 8,585 27,987 ### ### 0.2
2009-Mar-19 Thu ### 3.25 ### 3.25 81.1 81.1 0.2
2009-Mar-18 Wed ### ### ### ### 14,280 0 ### ### 0.0
2009-Mar-17 Tue ### ### ### ### 60.9 60.9 0.0
2009-Mar-16 Mon ### ### ### ### 13,125 0 66.9 66.9 0.0
2009-Mar-13 Fri ### ### ### ### 60.7 60.7 0.0
2009-Mar-12 Thu ### ### ### ### ### ### 0.0
2009-Mar-11 Wed ### ### ### ### ### ### 0.0
2009-Mar-10 Tue ### ### ### ### 72.9 72.9 0.0
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri 3 ### 3 ### ### ### 0.0
2009-Mar-05 Thu ### 3 ### 3 ### ### 0.2
2009-Mar-04 Wed ### ### ### ### 4,247 0 ### ### 0.0
2009-Mar-03 Tue ### ### ### ### 33.2 33.2 0.0
2009-Mar-02 Mon ### ### ### ### 15,779 0 ### ### 0.0
2009-Feb-27 Fri 3.2 3.2 ### ### 40,280 64,448 26.6 26.6 0.0
2009-Feb-26 Thu ### 3.2 ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### ### ### 0.0
2009-Feb-24 Tue ### ### ### ### 6,550 0 81.3 81.3 0.0
2009-Feb-23 Mon ### ### ### ### 5,375 0 33.8 33.8 0.0
2009-Feb-20 Fri 3 3 ### ### 24,029 36,043 38.8 38.8 0.0
2009-Feb-19 Thu ### 3 ### 3 10,471 ### ### ### 0.2
2009-Feb-18 Wed ### ### ### ### ### ### 0.0
2009-Feb-17 Tue ### 3 ### 3 ### ### 0.2
2009-Feb-16 Mon ### 3 ### 3 4,170 6,255 ### ### 0.2
2009-Feb-13 Fri ### ### ### ### 63.1 63.1 0.0
2009-Feb-12 Thu ### 3 ### ### 14.2 14.2 0.0
2009-Feb-11 Wed 3 3 3 3 67.0 67.0 0.2
2009-Feb-10 Tue ### ### ### ### ### ### 0.0
2009-Feb-09 Mon 3 ### 3 ### 73.6 73.6 0.0
2009-Feb-06 Fri ### ### ### ### 5,622 0 ### ### 0.0
2009-Feb-05 Thu 3 3 3 3 5,751 17,253 ### ### 0.2
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue ### ### ### ### ### ### 0.0
2009-Feb-02 Mon 3 ### 3 ### 76.3 76.3 0.0
2009-Jan-30 Fri 3 3 3 3 66.9 66.9 0.2
2009-Jan-29 Thu ### ### ### ### 1,042 0 ### ### 0.0
2009-Jan-28 Wed ### ### ### ### ### ### 0.0
2009-Jan-27 Tue ### 3 ### 3 7,455 11,182 79.0 79.0 0.2
2009-Jan-23 Fri 3 ### ### 3 ### ### 0.2
2009-Jan-22 Thu ### ### 3 ### 76.2 76.2 0.0
2009-Jan-21 Wed ### ### 3 3 ### ### 0.2
2009-Jan-20 Tue 3 ### 3 3 83.8 83.8 0.2
2009-Jan-19 Mon 3 ### 3 ### 83.6 83.6 0.0
2009-Jan-16 Fri ### ### 3 3 24,859 37,288 ### ### 0.2
2009-Jan-15 Thu 3 ### ### ### 82.3 82.3 0.0
2009-Jan-14 Wed ### ### 3 ### 14,748 22,122 ### ### 0.0
2009-Jan-13 Tue ### ### ### ### ### ### 0.0
2009-Jan-12 Mon 3 3 ### 3 ### ### 0.2
2009-Jan-09 Fri ### 3 ### 3 3,341 ### ### ### 0.2
2009-Jan-08 Thu ### ### 3 3 ### ### 0.2
2009-Jan-07 Wed ### ### ### ### 20,477 0 ### ### 0.0
2009-Jan-06 Tue ### ### ### ### 13,674 0 ### ### 0.0
2009-Jan-05 Mon 3 3 ### ### 21,741 ### ### ### 0.0
2009-Jan-02 Fri ### 3 ### 3 ### ### 0.2
2008-Dec-31 Wed 3 3 ### ### 11.0 11.0 0.0
2008-Dec-30 Tue 3 3 3 3 61.2 61.2 0.2
2008-Dec-29 Mon ### 3 ### 3 ### ### 0.2
2008-Dec-24 Wed ### ### ### ### 63.7 63.7 0.0
2008-Dec-23 Tue ### 3 ### 3 3,550 5,325 ### ### 0.2
2008-Dec-22 Mon 2.5 ### 2.5 ### 35,251 ### ### ### 0.0
2008-Dec-19 Fri 2.4 2.4 ### 2.4 ### ### ###
2008-Dec-18 Thu 2.45 2.45 ### ### 14.0 14.0 0.0
2008-Dec-17 Wed 2.5 2.5 ### ### ### ### 0.0
2008-Dec-16 Tue 2.4 2.5 2.4 2.5 90.8 90.8 0.2
2008-Dec-15 Mon 2.5 2.5 2.4 2.4 ### ### ###
2008-Dec-12 Fri 2.5 2.5 2.45 2.5 ### ### 0.2
2008-Dec-11 Thu 2.5 2.5 ### ### 7.5 7.5 0.0
2008-Dec-10 Wed 2.4 2.5 2.4 2.5 ### ### 0.2
2008-Dec-09 Tue ### ### ### ### 9,927 0 5.0 5.0 0.0
2008-Dec-08 Mon ### ### 2.56 2.56 33,150 ### ### ### 0.2
2008-Dec-05 Fri ### ### ### ### 79.8 79.8 0.0
2008-Dec-04 Thu ### 3 ### ### ### ### 0.0
2008-Dec-03 Wed 3 3 ### ### ### ### 0.0
2008-Dec-02 Tue 3.23 3.23 3 3 9.3 9.3 0.2
2008-Dec-01 Mon 3.24 3.24 ### ### ### ### 0.0
2008-Nov-28 Fri ### ### 3.25 3.25 13,270 ### 23.5 23.5 0.2
2008-Nov-27 Thu ### ### 3.2 ### 10,275 16,440 ### ### 0.0
2008-Nov-26 Wed ### ### 3.2 3.25 35.6 35.6 0.2
2008-Nov-25 Tue ### ### ### ### 25.0 25.0 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri ### ### ### ### 67.6 67.6 0.0
2008-Nov-20 Thu ### 3.45 ### ### ### ### 0.0
2008-Nov-19 Wed 3.4 ### 3.4 ### 8,075 13,727 96.0 96.0 0.0
2008-Nov-18 Tue ### ### ### ### 28,579 0 ### ### 0.0
2008-Nov-17 Mon ### ### ### ### 23,746 0 ### ### 0.0
2008-Nov-14 Fri 3.87 3.87 ### ### 15.7 15.7 0.0
2008-Nov-13 Thu ### ### ### ### ### ### 0.0
2008-Nov-12 Wed ### ### 4 4 ### ### 0.3
2008-Nov-11 Tue 4.2 4.2 ### ### 3,622 ### ### ### 0.0
2008-Nov-10 Mon 4.2 4.2 4.2 4.2 ### ### ###
2008-Nov-07 Fri 4.2 4.2 ### ### ### ### 0.0
2008-Nov-06 Thu 4 4.25 4 4.25 14,888 ### ### ### ###
2008-Nov-05 Wed ### ### 3.8 ### 9,050 ### 66.3 66.3 0.0
2008-Nov-04 Tue 3.86 3.86 3.8 3.8 23.8 23.8 ###
2008-Nov-03 Mon 3.85 3.85 3.79 3.85 19,750 75,445 58.8 58.8 0.3
2008-Oct-31 Fri 3.85 3.85 3.85 3.85 63.1 63.1 0.3
2008-Oct-30 Thu 3.81 3.84 3.76 3.77 23,859 ### ### ### ###
2008-Oct-29 Wed 3.73 3.76 3.73 3.76 9,758 36,543 ### ### 0.3
2008-Oct-28 Tue ### ### 3.74 3.77 17,272 ### ### ### ###
2008-Oct-27 Mon 4.2 4.2 ### ### 29.4 29.4 0.0
2008-Oct-24 Fri ### ### 4.2 4.2 ### ### ###
2008-Oct-23 Thu ### ### 4.2 4.2 28.6 28.6 ###
2008-Oct-22 Wed ### ### ### ### 10,523 0 ### ### 0.0
2008-Oct-21 Tue ### ### ### ### ### ### 0.0
2008-Oct-20 Mon ### ### 4.2 4.2 3,340 ### ### ### ###
2008-Oct-17 Fri 4.5 4.51 ### ### ### ### 0.0
2008-Oct-16 Thu 4.75 4.76 4.4 4.5 24.8 24.8 ###
2008-Oct-15 Wed ### ### 4.59 ### ### ### 0.0
2008-Oct-14 Tue 4.8 4.84 4.5 4.5 7,245 ### 12.8 12.8 ###
2008-Oct-13 Mon ### 4.84 ### 4.8 21,586 ### ### ### 0.3
2008-Oct-10 Fri 4.8 4.84 4.5 4.84 39,373 183,871 87.6 87.6 0.3
2008-Oct-09 Thu ### ### 4.8 4.8 35,687 85,648 ### ### 0.3
2008-Oct-08 Wed ### 5.5 ### ### ### ### 0.0
2008-Oct-07 Tue ### ### 5 ### 74,328 185,820 ### ### 0.0
2008-Oct-06 Mon 5.2 5.2 ### ### 53.6 53.6 0.0
2008-Oct-03 Fri 5.25 5.25 ### ### ### ### 0.0
2008-Oct-02 Thu 5.28 ### 5.2 ### ### ### 0.0
2008-Oct-01 Wed ### 5.28 ### 5.28 92.6 92.6 0.4
2008-Sep-30 Tue 4.7 5.24 ### 5.2 91.6 91.6 ###
2008-Sep-29 Mon 4.85 ### 4.8 ### ### ### 0.0
2008-Sep-26 Fri ### ### 4.76 4.85 39.1 39.1 ###
2008-Sep-25 Thu 4.75 ### 4.75 ### 85.1 85.1 0.0
2008-Sep-24 Wed ### ### ### ### 88.0 88.0 0.0
2008-Sep-23 Tue 4.81 ### ### ### 6,952 0 18.7 18.7 0.0
2008-Sep-22 Mon 5.2 ### 4.78 4.81 ### ### ###
2008-Sep-19 Fri 4.57 5.28 4.57 5 59,554 ### ### ### 0.4
2008-Sep-18 Thu ### ### 4.5 4.5 6.0 6.0 ###
2008-Sep-17 Wed 5 ### 5 ### 79.1 79.1 0.0
2008-Sep-16 Tue ### ### ### ### 32.9 32.9 0.0
2008-Sep-15 Mon 5.45 5.45 5.2 5.2 18,383 97,889 ### ### ###
2008-Sep-12 Fri 5.25 ### 5.24 5.29 3,558 9,321 ### ### 0.4
2008-Sep-11 Thu 5.28 ### 5.23 ### 42,789 ### 81.7 81.7 0.0
2008-Sep-10 Wed ### ### 5.25 5.29 36.5 36.5 0.4
2008-Sep-09 Tue 5.47 5.48 ### ### 42,575 116,655 ### ### 0.0
2008-Sep-08 Mon 5.55 5.55 5.4 5.48 14,943 ### ### ### ###
2008-Sep-05 Fri 5.59 ### 5.59 ### 2,479 6,928 ### ### 0.0
2008-Sep-04 Thu 6 6 5.59 ### 7,674 44,470 ### ### 0.0
2008-Sep-03 Wed ### 5.82 ### 5.72 84.4 84.4 0.4
2008-Sep-02 Tue ### ### 5.59 ### ### ### 0.0
2008-Sep-01 Mon ### ### 5.55 ### 67.5 67.5 0.0
2008-Aug-29 Fri ### ### ### ### 23.0 23.0 0.0
2008-Aug-28 Thu 5.58 ### 5.55 5.55 24,824 68,886 ### ### ###
2008-Aug-27 Wed ### ### 5.53 ### 71.1 71.1 0.0
2008-Aug-26 Tue ### ### ### ### 2,550 0 ### ### 0.0
2008-Aug-25 Mon ### 5.7 ### ### 21.9 21.9 0.0
2008-Aug-22 Fri 5.5 5.7 5.41 ### ### ### 0.0
2008-Aug-21 Thu 5.25 5.4 5.2 5.4 12,887 ### 88.7 88.7 0.4
2008-Aug-20 Wed ### ### ### ### 80.6 80.6 0.0
2008-Aug-19 Tue 5.2 5.2 5.2 5.2 ### ### ###
2008-Aug-18 Mon 5.2 5.2 ### 5.2 5,280 13,728 70.5 70.5 ###
2008-Aug-15 Fri 5.2 5.2 5.2 5.2 ### ### ###
2008-Aug-14 Thu ### 5.2 ### 5.2 72.1 72.1 ###
2008-Aug-13 Wed 5.21 5.21 ### ### 20,751 54,056 ### ### 0.0
2008-Aug-12 Tue 5.21 5.24 5.21 5.21 73.8 73.8 0.4
2008-Aug-11 Mon 5.24 5.26 5.2 5.2 ### ### ###
2008-Aug-08 Fri ### ### 5.2 5.24 20,788 54,048 13.7 13.7 0.4
2008-Aug-07 Thu 5.42 5.5 ### 5.5 ### ### 0.4
2008-Aug-06 Wed 5.49 5.5 5.42 5.42 ### ### 0.4
2008-Aug-05 Tue 5.79 5.79 5.49 5.49 ### ### 0.4
2008-Aug-04 Mon 5.82 5.82 5.8 5.8 781 ### ### ### 0.4
2008-Aug-01 Fri 5.85 5.85 5.81 5.81 ### ### ###
2008-Jul-31 Thu 5.82 5.85 5.8 5.85 3,454 ### 72.4 72.4 0.4
2008-Jul-30 Wed 5.84 5.84 5.83 5.83 ### ### ###
2008-Jul-29 Tue 5.45 ### 5.45 ### 89.0 89.0 0.0
2008-Jul-28 Mon 5.55 5.59 5.45 5.45 28.1 28.1 ###
2008-Jul-25 Fri 5.49 5.55 5.4 5.55 7,047 38,582 ### ### ###
2008-Jul-24 Thu 5.52 5.55 ### 5.5 ### ### 0.4
2008-Jul-23 Wed ### ### ### 5.2 2,785 0 ### ### ###
2008-Jul-22 Tue 5.5 ### ### ### 85.0 85.0 0.0
2008-Jul-21 Mon 5.2 5.2 ### ### 27.0 27.0 0.0
2008-Jul-18 Fri ### ### ### ### 14,745 0 ### ### 0.0
2008-Jul-17 Thu ### 5.8 ### ### 4,249 12,322 70.2 70.2 0.0
2008-Jul-16 Wed 5.4 5.4 5.25 ### 13,373 ### ### ### 0.0
2008-Jul-15 Tue 0 0 0 0 0 0.0
2008-Jul-14 Mon 6.2 ### ### 6 29,471 0 ### ### 0.4
2008-Jul-11 Fri ### ### 6.2 ### ### ### 0.0
2008-Jul-10 Thu ### ### ### ### 2,178 0 ### ### 0.0
2008-Jul-09 Wed ### ### ### ### 86.9 86.9 0.0
2008-Jul-08 Tue 6.4 6.4 ### ### 22,721 ### 24.5 24.5 0.0
2008-Jul-07 Mon 6.4 ### 6.4 ### ### ### 0.0
2008-Jul-04 Fri 6.23 ### 6.23 ### 92.8 92.8 0.0
2008-Jul-03 Thu ### 6.23 ### 6.23 33,184 ### 80.9 80.9 0.4
2008-Jul-02 Wed ### 6.23 ### 6.22 14,255 ### 78.5 78.5 0.4
2008-Jul-01 Tue ### ### ### ### 751 0 38.5 38.5 0.0
2008-Jun-30 Mon 5.81 6 5.81 6 82.0 82.0 0.4
2008-Jun-27 Fri 5.49 5.81 5.49 5.81 17,278 97,620 87.7 87.7 ###
2008-Jun-26 Thu 5.83 5.83 5.55 5.55 14,346 81,628 9.0 9.0 ###
2008-Jun-25 Wed 5.82 5.88 5.8 5.83 23,781 138,881 71.1 71.1 ###
2008-Jun-24 Tue 5.78 5.88 ### 5.8 39,850 117,159 73.2 73.2 0.4
2008-Jun-23 Mon ### ### 5.78 5.79 29,484 ### ### ### ###
2008-Jun-20 Fri ### ### ### ### ### ### 0.0
2008-Jun-19 Thu ### 6.22 ### ### 19,686 61,223 72.2 72.2 0.0
2008-Jun-18 Wed ### 6.2 ### ### 67.6 67.6 0.0
2008-Jun-17 Tue 6.21 ### ### 6.22 25,481 0 66.6 66.6 0.4
2008-Jun-16 Mon 6.2 6.22 ### 6.21 23,073 71,757 ### ### ###
2008-Jun-13 Fri 6.2 6.22 ### 6.2 72.2 72.2 0.4
2008-Jun-12 Thu 6.23 6.28 ### 6.2 68,373 ### 45.3 45.3 0.4
2008-Jun-11 Wed 6.2 6.23 ### 6.2 18,850 ### ### ### 0.4
2008-Jun-10 Tue 6.24 6.27 6.22 6.22 20,676 129,121 ### ### 0.4
2008-Jun-06 Fri 6.44 6.44 ### ### 9,944 ### ### ### 0.0
2008-Jun-05 Thu 6.48 6.48 6.4 6.45 43.0 43.0 ###
2008-Jun-04 Wed 6.45 6.54 6.4 6.48 74.7 74.7 0.5
2008-Jun-03 Tue ### ### ### ### 16,080 0 ### ### 0.0
2008-Jun-02 Mon 6.47 6.47 ### ### 9,258 29,949 ### ### 0.0
2008-May-30 Fri ### ### ### ### 4,686 0 65.8 65.8 0.0
2008-May-29 Thu ### ### 6.28 ### 66.4 66.4 0.0
2008-May-28 Wed ### ### 6.22 ### 79.0 79.0 0.0
2008-May-27 Tue 6.2 6.26 6.2 6.2 ### ### 0.4
2008-May-26 Mon ### ### 6.2 6.2 ### ### 0.4
2008-May-23 Fri ### ### 6.2 ### 18,849 ### ### ### 0.0
2008-May-22 Thu ### 6.4 ### ### ### ### 0.0
2008-May-21 Wed ### 6.48 ### 6.45 7,041 ### ### ### ###
2008-May-20 Tue 6.54 6.54 ### ### 15,287 49,988 17.8 17.8 0.0
2008-May-19 Mon 6.54 ### 6.5 6.55 67.7 67.7 0.5
2008-May-16 Fri ### ### 6.46 6.5 16.8 16.8 0.5
2008-May-15 Thu ### 6.7 ### ### 6,626 ### ### ### 0.0
2008-May-14 Wed ### ### ### ### 10,941 0 66.2 66.2 0.0
2008-May-13 Tue 6.5 ### 6.5 ### 5,444 ### 83.1 83.1 0.0
2008-May-12 Mon 6.54 6.54 6.46 6.52 23,948 ### 34.1 34.1 0.5
2008-May-09 Fri 6.56 6.56 6.56 6.56 64.2 64.2 0.5
2008-May-08 Thu ### ### 6.51 6.55 18.5 18.5 0.5
2008-May-07 Wed 6.78 6.78 ### ### 3,380 11,458 24.0 24.0 0.0
2008-May-06 Tue 6.85 6.85 6.75 6.75 ### ### 0.5
2008-May-05 Mon 7 7 6.85 6.85 18.6 18.6 ###
2008-May-02 Fri 6.8 6.8 6.79 6.79 ### ### 0.5
2008-May-01 Thu 6.7 6.8 6.7 6.79 75.7 75.7 0.5
2008-Apr-30 Wed 6.45 6.7 6.45 ### ### ### 0.0
2008-Apr-29 Tue ### 6.4 ### 6.4 10,273 32,873 ### ### 0.5
2008-Apr-28 Mon 6.4 6.44 ### ### 16,858 54,282 36.1 36.1 0.0
2008-Apr-24 Thu 6.4 6.4 6.24 6.4 ### ### 0.5
2008-Apr-23 Wed 6.49 6.49 ### ### 20,470 66,425 14.0 14.0 0.0
2008-Apr-22 Tue ### 6.47 6.25 6.47 ### ### 0.5
2008-Apr-21 Mon 6.25 6.47 6.25 ### 78.8 78.8 0.0
2008-Apr-18 Fri ### ### 6.25 6.25 31.9 31.9 ###
2008-Apr-17 Thu 6.27 ### ### ### 73.4 73.4 0.0
2008-Apr-16 Wed ### ### 6.26 6.26 61,055 ### ### ### 0.4
2008-Apr-15 Tue ### ### ### ### 57,972 0 ### ### 0.0
2008-Apr-14 Mon ### ### 6.29 6.29 8,246 ### ### ### ###
2008-Apr-11 Fri ### ### 6.29 6.29 ### ### ###
2008-Apr-10 Thu ### ### ### ### 54 0 ### ### 0.0
2008-Apr-09 Wed ### 6.41 ### ### 5,283 ### ### ### 0.0
2008-Apr-08 Tue ### ### ### ### 73.7 73.7 0.0
2008-Apr-07 Mon ### 6.4 6.28 ### 37,176 ### 22.3 22.3 0.0
2008-Apr-04 Fri 6.4 6.44 ### ### 4,370 14,071 ### ### 0.0
2008-Apr-03 Thu 6.28 6.41 6.28 ### ### ### 0.0
2008-Apr-02 Wed 6.45 6.45 ### ### 26.8 26.8 0.0
2008-Apr-01 Tue 6.41 6.44 6.41 6.41 ### ### 0.5
2008-Mar-31 Mon ### 6.45 ### 6.45 80.4 80.4 ###
2008-Mar-28 Fri 6.49 6.5 ### 6.5 36,045 117,146 ### ### 0.5
2008-Mar-27 Thu ### 6.49 ### 6.46 19,572 ### ### ### ###
2008-Mar-26 Wed 6.56 6.56 6.4 6.4 39,248 254,327 ### ### 0.5
2008-Mar-25 Tue 6.7 6.7 6.4 6.55 ### ### 0.5
2008-Mar-20 Thu ### 6.71 ### ### ### ### 0.0
2008-Mar-19 Wed 6.75 6.85 ### ### 22,485 ### ### ### 0.0
2008-Mar-18 Tue ### ### ### 6.79 17,950 0 87.4 87.4 0.5
2008-Mar-17 Mon ### ### 6.5 ### 32,280 ### ### ### 0.0
2008-Mar-14 Fri 7 7 6.7 6.7 7,576 ### 9.2 9.2 0.5
2008-Mar-13 Thu ### 7.25 ### 7 10,729 ### 26.0 26.0 0.5
2008-Mar-12 Wed 7.28 7.28 7 7.2 7,271 ### 34.1 34.1 0.5
2008-Mar-11 Tue 7.2 7.23 ### 7.23 ### ### ###
2008-Mar-10 Mon ### 7.2 ### 7.2 86.1 86.1 0.5
2008-Mar-07 Fri 7.25 7.25 ### ### 26.4 26.4 0.0
2008-Mar-06 Thu 7.23 7.25 7.2 7.21 27,256 196,924 33.8 33.8 ###
2008-Mar-05 Wed 7.25 7.25 7.2 7.2 13,348 ### ### ### 0.5
2008-Mar-04 Tue 7.24 7.28 ### 7.27 ### ### ###
2008-Mar-03 Mon 7.21 7.25 ### 7.24 18,353 66,529 79.5 79.5 0.5
2008-Feb-29 Fri ### ### ### 7.28 39,727 0 34.3 34.3 0.5
2008-Feb-28 Thu 7.28 7.28 ### 7.2 32.1 32.1 0.5
2008-Feb-27 Wed ### ### 7.2 7.2 14,025 ### 18.1 18.1 0.5
2008-Feb-26 Tue ### ### ### ### ### ### 0.0
2008-Feb-25 Mon ### ### ### ### ### ### 0.0
2008-Feb-22 Fri 7.4 7.4 ### ### 30.5 30.5 0.0
2008-Feb-21 Thu ### 7.43 ### 7.43 72.2 72.2 ###
2008-Feb-20 Wed 7.25 ### 7.25 ### 86,075 312,021 84.3 84.3 0.0
2008-Feb-19 Tue ### ### 7.2 7.2 ### ### 0.5
2008-Feb-18 Mon 7.4 7.43 ### 7.4 17,678 65,673 74.6 74.6 0.5
2008-Feb-15 Fri ### ### ### ### 34.0 34.0 0.0
2008-Feb-14 Thu ### ### ### ### 14,358 0 16.5 16.5 0.0
2008-Feb-13 Wed 7.2 7.43 7.2 7.29 10,276 ### 81.2 81.2 ###
2008-Feb-12 Tue ### ### ### ### 78.2 78.2 0.0
2008-Feb-11 Mon ### ### ### ### 6,076 0 83.8 83.8 0.0
2008-Feb-08 Fri ### ### 6.81 7 ### ### 0.5
2008-Feb-07 Thu 6.78 7 ### 7 52,648 ### ### ### 0.5
2008-Feb-06 Wed ### ### 6.57 6.75 15.1 15.1 0.5
2008-Feb-05 Tue ### ### ### 7 75,984 0 27.2 27.2 0.5
2008-Feb-04 Mon ### ### ### ### 14.8 14.8 0.0
2008-Feb-01 Fri 7.43 7.45 ### ### ### ### 0.0
2008-Jan-31 Thu 7.45 7.45 ### 7.4 ### ### 0.5
2008-Jan-30 Wed 7.54 7.54 7.41 7.45 14,774 ### 42.4 42.4 0.5
2008-Jan-29 Tue ### ### 7.5 7.54 41.3 41.3 0.5
2008-Jan-25 Fri 7.5 7.7 7.5 7.55 ### ### ###
2008-Jan-24 Thu 7.5 ### ### 7.4 ### ### 0.5
2008-Jan-23 Wed ### ### ### ### ### ### 0.0
2008-Jan-22 Tue 7.2 7.2 ### ### 25,389 ### ### ### 0.0
2008-Jan-21 Mon 7.5 ### 7.21 7.21 36,178 130,421 ### ### ###
2008-Jan-18 Fri 7.5 ### 7.45 7.52 ### ### 0.5
2008-Jan-17 Thu 7.55 ### 7.46 7.52 37.1 37.1 0.5
2008-Jan-16 Wed ### ### 7.22 7.44 6.1 6.1 ###
2008-Jan-15 Tue ### ### 7.86 ### 7,946 31,227 ### ### 0.0
2008-Jan-14 Mon 8.2 8.2 ### ### 31.8 31.8 0.0
2008-Jan-11 Fri 8.27 8.27 8.2 8.25 51.3 51.3 ###
2008-Jan-10 Thu 8.2 ### 8.2 8.26 6,984 ### ### ### 0.6
2008-Jan-09 Wed ### 8.2 ### ### ### ### 0.0
2008-Jan-08 Tue 8.2 8.2 ### 8.2 ### ### 0.6
2008-Jan-07 Mon 7.84 8.48 7.75 8.48 97.1 97.1 0.6
2008-Jan-04 Fri 7.4 7.84 7.4 7.84 26,128 ### 94.9 94.9 0.6
2008-Jan-03 Thu 7.45 7.45 ### 7.4 ### ### 0.5
2008-Jan-02 Wed 7.5 7.5 7.44 7.44 24.2 24.2 ###
2007-Dec-31 Mon 7.49 7.49 7.49 7.49 3,650 ### ### ### ###
2007-Dec-28 Fri ### ### 7.46 7.49 15.6 15.6 ###
2007-Dec-27 Thu 7.8 7.8 7.57 ### ### ### 0.0
2007-Dec-24 Mon 7.75 7.85 7.74 7.75 9,885 77,053 ### ### ###
2007-Dec-21 Fri 7.59 ### 7.42 ### 8,923 ### 64.5 64.5 0.0
2007-Dec-20 Thu ### 7.55 ### 7.55 15,251 57,572 86.8 86.8 ###
2007-Dec-19 Wed 7.5 7.5 7.22 ### ### ### 0.0
2007-Dec-18 Tue 7.22 ### 7.2 ### 17,782 ### 93.5 93.5 0.0
2007-Dec-17 Mon 7.41 7.45 7.22 7.22 ### ### 0.5
2007-Dec-14 Fri ### 7.4 7.25 7.4 40,388 295,842 81.1 81.1 0.5
2007-Dec-13 Thu ### 7.49 7.28 7.45 16,350 120,744 84.6 84.6 0.5
2007-Dec-12 Wed 7.29 ### 7.25 7.29 ### ### ###
2007-Dec-11 Tue 7.48 7.48 7.25 ### ### ### 0.0
2007-Dec-10 Mon 7.4 7.45 ### 7.4 ### ### 0.5
2007-Dec-07 Fri ### ### ### 7.4 43,623 0 14.0 14.0 0.5
2007-Dec-06 Thu ### ### 7.47 7.53 ### ### 0.5
2007-Dec-05 Wed ### ### 7.53 7.53 30,470 ### ### ### 0.5
2007-Dec-04 Tue ### 7.7 ### ### ### ### 0.0
2007-Dec-03 Mon 7.81 7.87 7.55 ### ### ### 0.0
2007-Nov-30 Fri ### ### 7.8 ### 10,050 ### ### ### 0.0
2007-Nov-29 Thu 8 ### ### ### 17,581 0 ### ### 0.0
2007-Nov-28 Wed 8 8 ### 8 19,951 ### ### ### ###
2007-Nov-27 Tue ### ### ### ### ### ### 0.0
2007-Nov-26 Mon 8.41 8.42 ### ### 35,520 ### ### ### 0.0
2007-Nov-23 Fri 8.25 ### ### ### 23,886 0 76.9 76.9 0.0
2007-Nov-22 Thu 8.44 8.44 8.25 8.25 ### ### ###
2007-Nov-21 Wed ### 8.44 8.25 8.44 10,278 ### 81.2 81.2 0.6
2007-Nov-20 Tue ### 8.41 8.29 ### ### ### 0.0
2007-Nov-19 Mon 8.49 8.5 ### ### 18,628 ### ### ### 0.0
2007-Nov-16 Fri 8.8 8.8 8.45 8.45 ### ### ###
2007-Nov-15 Thu 8.46 8.8 8.46 8.8 22,983 198,343 91.6 91.6 0.6
2007-Nov-14 Wed 8.2 8.45 ### 8.45 74,341 ### ### ### ###
2007-Nov-13 Tue ### 8.2 ### ### 57,984 ### 78.0 78.0 0.0
2007-Nov-12 Mon ### ### ### ### 46.6 46.6 0.0
2007-Nov-09 Fri ### 8.2 ### ### 18,780 ### 69.9 69.9 0.0
2007-Nov-08 Thu ### ### 8 ### ### ### 0.0
2007-Nov-07 Wed ### 8.2 ### ### 40,544 ### ### ### 0.0
2007-Nov-06 Tue ### ### 7.87 ### 85.9 85.9 0.0
2007-Nov-05 Mon 7.81 8.2 7.78 7.8 90,185 720,578 ### ### 0.6
2007-Nov-02 Fri 7.79 ### 7.51 7.8 ### ### 0.6
2007-Nov-01 Thu ### 7.79 ### 7.79 90.6 90.6 ###
2007-Oct-31 Wed ### 7.4 ### 7.4 ### ### 0.5
2007-Oct-30 Tue 7.4 7.43 ### ### 39,275 ### 32.1 32.1 0.0
2007-Oct-29 Mon 7.28 ### 7.28 7.4 80.5 80.5 0.5
2007-Oct-26 Fri ### ### 7.27 ### 56,340 ### 28.9 28.9 0.0
2007-Oct-25 Thu 7.51 7.52 ### 7.5 40.7 40.7 0.5
2007-Oct-24 Wed ### ### 7.52 7.7 ### ### 0.6
2007-Oct-23 Tue ### ### 7.85 ### 295,677 ### 60.6 60.6 0.0
2007-Oct-22 Mon ### ### 7.7 ### 19.2 19.2 0.0
2007-Oct-19 Fri ### ### 7.89 8.22 ### ### 0.6
2007-Oct-18 Thu ### 7.53 ### 7.53 45,383 ### 95.8 95.8 0.5
2007-Oct-17 Wed ### 7 6.89 ### 65,628 455,786 71.0 71.0 0.0
2007-Oct-16 Tue ### ### 6.85 ### 33,978 116,374 68.3 68.3 0.0
2007-Oct-15 Mon ### ### 6.8 ### 134,470 ### 18.1 18.1 0.0
2007-Oct-12 Fri ### ### 7 ### 15.9 15.9 0.0
2007-Oct-11 Thu 7.21 7.25 ### ### 53,554 ### 29.4 29.4 0.0
2007-Oct-10 Wed ### ### 7.2 7.26 30.2 30.2 0.5
2007-Oct-09 Tue ### ### 7.23 ### 33.9 33.9 0.0
2007-Oct-08 Mon 7.23 ### 7.2 ### 57,254 ### 76.8 76.8 0.0
2007-Oct-05 Fri 7.28 7.28 7.2 7.23 24,786 179,450 ### ### ###
2007-Oct-04 Thu 7.29 ### 7.24 7.29 73.1 73.1 ###
2007-Oct-03 Wed 7.5 7.5 7.22 ### 117,654 ### ### ### 0.0
2007-Oct-02 Tue ### 7.5 ### 7.5 ### ### 0.5
2007-Oct-01 Mon ### 7.42 7.25 ### ### ### 0.0
2007-Sep-28 Fri ### 7.4 7.25 7.27 61,174 ### ### ### ###
2007-Sep-27 Thu 7.22 7.4 ### ### 92,583 342,557 77.7 77.7 0.0
2007-Sep-26 Wed ### ### 6.7 ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### ### ### 0.0
2007-Sep-24 Mon ### ### 7.71 7.71 105,159 405,387 ### ### ###
2007-Sep-21 Fri ### ### ### 8 19.6 19.6 ###
2007-Sep-20 Thu ### ### ### ### 21,725 0 36.7 36.7 0.0
2007-Sep-19 Wed ### ### ### 8.2 22.6 22.6 0.6
2007-Sep-18 Tue ### 8.49 ### ### 81.4 81.4 0.0
2007-Sep-17 Mon ### 8.71 8.49 8.49 37,454 ### 16.9 16.9 ###
2007-Sep-14 Fri 9 9 ### ### ### ### 0.0
2007-Sep-13 Thu ### ### ### 9 36.7 36.7 0.6
2007-Sep-12 Wed ### ### ### ### 31.7 31.7 0.0
2007-Sep-11 Tue ### ### ### ### 25,489 0 34.3 34.3 0.0
2007-Sep-10 Mon ### ### ### ### 73.7 73.7 0.0
2007-Sep-07 Fri ### ### ### ### 23,729 0 73.9 73.9 0.0
2007-Sep-06 Thu ### ### ### ### 34.6 34.6 0.0
2007-Sep-05 Wed ### ### ### ### 26,449 0 ### ### 0.0
2007-Sep-04 Tue ### 9.21 ### ### ### ### 0.0
2007-Sep-03 Mon 9.59 9.59 ### ### 30,520 146,343 ### ### 0.0
2007-Aug-31 Fri ### ### ### ### ### ### 0.0
2007-Aug-30 Thu 9.28 9.5 ### ### 23,820 113,145 ### ### 0.0
2007-Aug-29 Wed ### ### 8.86 ### 150,851 ### ### ### 0.0
2007-Aug-28 Tue ### ### 9.22 9.25 23,449 ### ### ### ###
2007-Aug-27 Mon ### ### ### ### 9.8 9.8 0.0
2007-Aug-24 Fri ### ### ### ### 39.5 39.5 0.0
2007-Aug-23 Thu ### 10.2 ### ### 27,920 ### ### ### 0.0
2007-Aug-22 Wed ### ### ### ### 62.5 62.5 0.0
2007-Aug-21 Tue ### 10.2 ### ### 5,078 ### 62.6 62.6 0.0
2007-Aug-20 Mon ### 10.2 ### ### 61.6 61.6 0.0
2007-Aug-17 Fri ### ### ### ### 24,570 0 ### ### 0.0
2007-Aug-16 Thu ### ### 9.85 ### 30,050 ### 51.0 51.0 0.0
2007-Aug-15 Wed ### ### ### ### 17,581 0 92.8 92.8 0.0
2007-Aug-14 Tue ### ### ### ### 13,251 0 31.4 31.4 0.0
2007-Aug-13 Mon ### 10.5 ### ### 16,882 ### 71.5 71.5 0.0
2007-Aug-10 Fri 10.54 10.54 ### ### 17,657 93,052 11.8 11.8 0.0
2007-Aug-09 Thu 10.71 10.75 ### 10.57 5,242 28,175 23.1 23.1 0.8
2007-Aug-08 Wed ### ### 10.59 10.73 10,355 54,829 ### ### ###
2007-Aug-07 Tue 10.25 10.59 10.2 10.59 ### ### ###
2007-Aug-06 Mon 10.21 10.25 ### ### 5,288 ### 54.0 54.0 0.0
2007-Aug-03 Fri 10.25 10.25 10.21 10.25 69.9 69.9 0.7
2007-Aug-02 Thu 10.25 10.25 10.21 10.25 78.3 78.3 0.7
2007-Aug-01 Wed 10.5 10.5 10.21 10.21 46.4 46.4 ###
2007-Jul-31 Tue 10.55 ### 10.4 10.41 29,576 ### 23.9 23.9 ###
2007-Jul-30 Mon 10.41 ### 10.4 10.4 17,572 91,374 ### ### 0.7
2007-Jul-27 Fri 10.85 10.85 ### ### 16,042 87,027 8.9 8.9 0.0
2007-Jul-26 Thu 10.87 10.87 10.85 10.87 75.5 75.5 ###
2007-Jul-25 Wed 10.85 10.87 10.85 10.87 ### ### ###
2007-Jul-24 Tue 10.85 ### 10.85 ### ### ### 0.0
2007-Jul-23 Mon ### ### ### ### 2,342 0 ### ### 0.0
2007-Jul-20 Fri ### ### 10.81 10.81 27,487 ### 15.3 15.3 0.8
2007-Jul-19 Thu ### ### 10.81 ### 19,252 104,057 33.1 33.1 0.0
2007-Jul-18 Wed ### ### ### ### ### ### 0.0
2007-Jul-17 Tue ### ### 10.8 ### 67.9 67.9 0.0
2007-Jul-16 Mon ### ### ### ### ### ### 0.0
2007-Jul-13 Fri ### ### ### ### 16,628 0 92.2 92.2 0.0
2007-Jul-12 Thu 11.2 11.2 10.8 10.8 8.4 8.4 ###
2007-Jul-11 Wed 11.2 11.24 ### 11.2 ### ### 0.8
2007-Jul-10 Tue 11.25 11.25 ### 11.2 21,029 118,288 ### ### 0.8
2007-Jul-09 Mon ### 11.2 ### 11.2 13,426 75,185 ### ### 0.8
2007-Jul-06 Fri ### ### ### ### 24,278 0 ### ### 0.0
2007-Jul-05 Thu ### ### ### ### 5,971 0 62.3 62.3 0.0
2007-Jul-04 Wed ### ### ### ### 5,644 0 ### ### 0.0
2007-Jul-03 Tue 11.25 11.25 ### 11.25 27,957 157,258 ### ### ###
2007-Jul-02 Mon 11.5 11.5 ### 11.25 24,529 141,041 20.5 20.5 ###
2007-Jun-29 Fri ### ### ### ### 42,888 0 ### ### 0.0
2007-Jun-28 Thu 11.55 11.55 ### 11.2 13.3 13.3 0.8
2007-Jun-27 Wed ### ### 10.89 ### 56,171 305,851 95.1 95.1 0.0
2007-Jun-26 Tue 10.8 ### 10.75 ### ### ### 0.0
2007-Jun-25 Mon 10.7 10.71 ### 10.7 70.6 70.6 0.8
2007-Jun-22 Fri 10.71 10.71 10.53 ### 16,751 ### ### ### 0.0
2007-Jun-21 Thu 10.73 10.73 10.73 10.73 1,885 20,226 ### ### ###
2007-Jun-20 Wed 10.5 ### 10.5 10.73 7,575 ### 78.6 78.6 ###
2007-Jun-19 Tue ### ### ### ### 40.1 40.1 0.0
2007-Jun-18 Mon 0 0 0 0 0 0.0
2007-Jun-15 Fri 11.29 ### ### ### 26,574 0 66.1 66.1 0.0
2007-Jun-14 Thu 11.2 11.2 10.87 11.2 66.9 66.9 0.8
2007-Jun-13 Wed 11.2 ### ### ### 37.8 37.8 0.0
2007-Jun-12 Tue 10.79 ### 10.79 ### 20,141 ### ### ### 0.0
2007-Jun-08 Fri ### ### 10.78 10.78 5,184 27,941 ### ### 0.8
2007-Jun-07 Thu 10.79 ### 10.77 ### 41,250 ### ### ### 0.0
2007-Jun-06 Wed 10.78 10.8 10.76 10.8 ### ### ###
2007-Jun-05 Tue 10.7 10.8 10.7 10.8 26,123 280,822 75.7 75.7 ###
2007-Jun-04 Mon 10.7 10.79 ### ### ### ### 0.0
2007-Jun-01 Fri ### 10.71 ### ### 21,353 114,345 ### ### 0.0
2007-May-31 Thu ### 10.8 ### 10.8 71.6 71.6 ###
2007-May-30 Wed ### 10.7 ### ### ### ### 0.0
2007-May-29 Tue ### ### 10.7 10.7 12,027 64,344 ### ### 0.8
2007-May-28 Mon ### 11.29 10.79 ### ### ### 0.0
2007-May-25 Fri ### ### ### ### 11,175 0 63.9 63.9 0.0
2007-May-24 Thu 10.75 ### 10.71 ### 17,684 ### 83.0 83.0 0.0
2007-May-23 Wed 10.5 11.59 10.5 11.5 40,373 ### ### ### ###
2007-May-22 Tue 10.44 10.5 ### 10.5 13,721 ### ### ### 0.8
2007-May-21 Mon 10.4 10.49 10.4 10.45 ### ### ###
2007-May-18 Fri 10.2 10.5 10.2 10.5 90.0 90.0 0.8
2007-May-17 Thu ### 10.44 ### ### 22,329 116,557 ### ### 0.0
2007-May-16 Wed ### 10.29 ### 10.28 78,874 ### 76.7 76.7 0.7
2007-May-15 Tue ### 10.2 ### ### 70.7 70.7 0.0
2007-May-14 Mon ### ### ### ### 81.9 81.9 0.0
2007-May-11 Fri ### ### ### ### 28,021 0 27.5 27.5 0.0
2007-May-10 Thu ### ### ### ### 39,141 0 ### ### 0.0
2007-May-09 Wed ### ### ### ### 70.6 70.6 0.0
2007-May-08 Tue ### 10.2 ### ### ### ### 0.0
2007-May-07 Mon ### 10.2 ### 10.2 74.6 74.6 0.7
2007-May-04 Fri 10.24 10.25 ### ### 17,387 ### 23.1 23.1 0.0
2007-May-03 Thu 10.22 10.24 ### ### ### ### 0.0
2007-May-02 Wed 10.26 10.27 ### 10.2 26.9 26.9 0.7
2007-May-01 Tue ### ### ### 10.26 47,687 0 ### ### 0.7
2007-Apr-30 Mon ### 10.22 ### ### ### ### 0.0
2007-Apr-27 Fri 9.49 10.21 9.49 ### 55,340 ### 95.1 95.1 0.0
2007-Apr-26 Thu 9.49 9.49 ### 9.48 ### ### 0.7
2007-Apr-24 Tue 9.89 9.89 9.45 9.5 ### ### 0.7
2007-Apr-23 Mon ### 10.21 9.7 9.7 86,971 ### ### ### 0.7
2007-Apr-20 Fri 10.5 10.5 ### ### ### ### 0.0
2007-Apr-19 Thu 11.7 11.81 ### ### 167,988 ### ### ### 0.0
2007-Apr-18 Wed 11.78 11.78 11.5 11.7 ### ### 0.8
2007-Apr-17 Tue 11.5 11.78 11.5 11.78 66,324 ### ### ### ###
2007-Apr-16 Mon 11.49 11.8 11.48 11.7 29,448 342,774 79.3 79.3 0.8
2007-Apr-13 Fri 11.4 11.48 ### 11.48 80,379 461,375 ### ### 0.8
2007-Apr-12 Thu ### ### ### ### 62,287 0 87.0 87.0 0.0
2007-Apr-11 Wed 10.8 ### 10.8 ### 15,545 83,943 ### ### 0.0
2007-Apr-10 Tue ### 10.8 ### 10.8 23,479 126,786 73.7 73.7 ###
2007-Apr-05 Thu ### 10.7 ### ### ### ### 0.0
2007-Apr-04 Wed ### ### 10.83 10.85 9,554 ### ### ### 0.8
2007-Apr-03 Tue ### ### 10.77 10.77 12,571 ### ### ### ###
2007-Apr-02 Mon 11.2 11.2 10.7 10.71 18,252 199,859 7.9 7.9 ###
2007-Mar-30 Fri 11.2 11.2 ### 11.2 13,655 ### 60.4 60.4 0.8
2007-Mar-29 Thu ### 11.2 ### ### 10,749 ### ### ### 0.0
2007-Mar-28 Wed ### ### ### ### 34,349 0 71.1 71.1 0.0
2007-Mar-27 Tue ### ### 10.85 ### ### ### 0.0
2007-Mar-26 Mon 10.56 ### 10.55 10.7 ### ### 0.8
2007-Mar-23 Fri 10.58 ### 10.55 ### 67.6 67.6 0.0
2007-Mar-22 Thu 10.5 ### 10.5 10.55 5,450 ### ### ### ###
2007-Mar-21 Wed 10.25 ### 10.24 10.24 4,844 ### ### ### ###
2007-Mar-20 Tue ### ### ### ### 22,240 0 74.8 74.8 0.0
2007-Mar-19 Mon ### ### ### ### 20,587 0 68.1 68.1 0.0
2007-Mar-16 Fri ### ### ### ### 98,076 0 67.8 67.8 0.0
2007-Mar-15 Thu ### ### ### ### 68.2 68.2 0.0
2007-Mar-14 Wed ### ### ### ### ### ### 0.0
2007-Mar-13 Tue ### ### ### ### 12,752 0 ### ### 0.0
2007-Mar-12 Mon 10.2 10.2 ### ### 15.1 15.1 0.0
2007-Mar-09 Fri ### ### ### ### 21,283 0 82.1 82.1 0.0
2007-Mar-08 Thu ### ### 10.26 10.26 65,928 ### 33.9 33.9 0.7
2007-Mar-07 Wed 10.25 10.25 ### 10.22 30.7 30.7 0.7
2007-Mar-06 Tue ### 10.28 ### ### 51,479 ### ### ### 0.0
2007-Mar-05 Mon ### ### ### ### 84,277 0 ### ### 0.0
2007-Mar-02 Fri ### ### ### ### 72.9 72.9 0.0
2007-Mar-01 Thu ### ### ### ### 37.9 37.9 0.0
2007-Feb-28 Wed 9.8 ### 9.8 ### 79.0 79.0 0.0
2007-Feb-27 Tue ### ### 10.22 10.25 ### ### 0.7
2007-Feb-26 Mon 10.45 10.45 ### ### 149,321 ### ### ### 0.0
2007-Feb-23 Fri ### ### 10.2 10.47 25.5 25.5 0.7
2007-Feb-22 Thu 11.2 11.25 10.5 ### ### ### 0.0
2007-Feb-21 Wed 11.8 11.8 ### ### ### ### 0.0
2007-Feb-20 Tue ### ### ### ### 30.7 30.7 0.0
2007-Feb-19 Mon ### ### ### ### 72,988 0 74.4 74.4 0.0
2007-Feb-16 Fri 11.78 ### 11.78 11.85 31,925 ### ### ### ###
2007-Feb-15 Thu ### ### ### 11.8 99,149 0 ### ### 0.8
2007-Feb-14 Wed 11.7 11.75 11.23 11.23 7.9 7.9 0.8
2007-Feb-13 Tue ### ### ### 11.7 74.8 74.8 0.8
2007-Feb-12 Mon 11.2 11.5 ### 11.5 87.6 87.6 ###
2007-Feb-09 Fri ### ### ### ### 85,878 0 ### ### 0.0
2007-Feb-08 Thu ### 11.2 ### 11.2 ### ### 0.8
2007-Feb-07 Wed ### 11.47 9.45 ### 510,528 5,340,122 ### ### 0.0
2007-Feb-06 Tue ### ### ### ### ### ### 0.0
2007-Feb-05 Mon ### 13.2 ### ### 9,429 ### 41.6 41.6 0.0
2007-Feb-02 Fri ### 13.2 ### 13.2 2,340 15,444 ### ### 0.9
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 13,629 0 ### ### 0.0
2007-Jan-30 Tue ### ### ### ### 3,979 0 ### ### 0.0
2007-Jan-29 Mon ### ### 12.87 ### 8,780 ### ### ### 0.0
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue ### ### 12.89 ### 13,146 84,725 ### ### 0.0
2007-Jan-22 Mon ### ### 12.89 ### 6,248 ### ### ### 0.0
2007-Jan-19 Fri 12.8 ### 12.8 ### 4,283 ### 72.0 72.0 0.0
2007-Jan-18 Thu ### ### ### ### 68.4 68.4 0.0
2007-Jan-17 Wed 12.76 ### 12.75 ### ### ### 0.0
2007-Jan-16 Tue 12.78 12.85 ### 12.8 62.1 62.1 0.9
2007-Jan-15 Mon ### 12.85 ### 12.8 74.3 74.3 0.9
2007-Jan-12 Fri ### 12.7 ### ### 10,346 ### ### ### 0.0
2007-Jan-11 Thu ### 12.7 ### 12.7 18,827 119,551 ### ### 0.9
2007-Jan-10 Wed ### 12.7 ### ### 77.0 77.0 0.0
2007-Jan-09 Tue ### 12.71 12.5 12.7 66.3 66.3 0.9
2007-Jan-08 Mon 12.7 12.7 ### ### 7,580 ### 41.6 41.6 0.0
2007-Jan-05 Fri 12.81 ### 12.75 12.75 12,649 ### ### ### ###
2007-Jan-04 Thu ### ### 12.75 12.8 ### ### 0.9
2007-Jan-03 Wed ### ### 12.75 ### 8,072 51,459 ### ### 0.0
2007-Jan-02 Tue ### ### 12.8 12.8 23.8 23.8 0.9
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed ### ### ### ### ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 21,656 0 ### ### 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed ### ### ### ### 21,027 0 65.6 65.6 0.0
2006-Dec-19 Tue ### ### ### ### 14,548 0 40.0 40.0 0.0
2006-Dec-18 Mon ### ### ### ### 66.3 66.3 0.0
2006-Dec-15 Fri ### ### ### ### 33.8 33.8 0.0
2006-Dec-14 Thu 12.88 ### 12.88 ### 43,075 ### ### ### 0.0
2006-Dec-13 Wed 12.86 ### 12.7 12.88 49,989 ### 68.3 68.3 ###
2006-Dec-12 Tue ### ### 12.89 12.89 14,643 94,374 36.1 36.1 ###
2006-Dec-11 Mon 12.83 ### 12.83 ### ### ### 0.0
2006-Dec-08 Fri 12.81 12.83 12.8 12.83 8,375 107,325 ### ### ###
2006-Dec-07 Thu 12.85 12.88 12.81 12.81 34.9 34.9 ###
2006-Dec-06 Wed ### ### 12.85 ### 20.3 20.3 0.0
2006-Dec-05 Tue ### 13.2 ### ### 33.1 33.1 0.0
2006-Dec-04 Mon ### ### ### ### 12,485 0 68.4 68.4 0.0
2006-Dec-01 Fri ### ### ### ### 74.1 74.1 0.0
2006-Nov-30 Thu 12.88 ### 12.88 ### 9,846 ### ### ### 0.0
2006-Nov-29 Wed 12.8 ### 12.8 12.88 65.6 65.6 ###
2006-Nov-28 Tue ### ### 12.87 12.87 ### ### ###
2006-Nov-27 Mon ### 13.25 ### ### 19,923 131,989 ### ### 0.0
2006-Nov-24 Fri ### ### ### ### 2,347 0 32.9 32.9 0.0
2006-Nov-23 Thu 13.25 13.29 13.22 13.29 50,784 673,141 ### ### ###
2006-Nov-22 Wed ### 13.25 ### 13.2 69.4 69.4 0.9
2006-Nov-21 Tue ### 13.2 ### ### 15,548 ### 31.0 31.0 0.0
2006-Nov-20 Mon 12.8 ### 12.77 ### ### ### 0.0
2006-Nov-17 Fri ### 12.8 ### 12.8 11,986 ### ### ### 0.9
2006-Nov-16 Thu 12.85 12.85 12.56 12.56 7,823 ### ### ### 0.9
2006-Nov-15 Wed 12.8 ### 12.78 12.78 9,375 ### 36.2 36.2 0.9
2006-Nov-14 Tue 12.8 ### 12.77 12.8 64.9 64.9 0.9
2006-Nov-13 Mon ### ### ### ### 35.5 35.5 0.0
2006-Nov-10 Fri ### ### ### ### 60.9 60.9 0.0
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed 13.4 13.4 ### ### 17.5 17.5 0.0
2006-Nov-07 Tue 13.48 13.49 ### 13.4 6,422 ### 27.8 27.8 1.0
2006-Nov-06 Mon 13.4 13.4 13.2 13.4 63.9 63.9 1.0
2006-Nov-03 Fri ### 13.4 ### 13.4 43,129 ### 72.2 72.2 1.0
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 7,926 0 83.9 83.9 0.0
2006-Oct-30 Mon ### 12.49 12.26 12.49 ### ### 0.9
2006-Oct-27 Fri 12.24 ### 12.24 ### 62,120 380,174 73.8 73.8 0.0
2006-Oct-26 Thu 12.2 12.25 12.2 12.24 23,477 ### 67.0 67.0 0.9
2006-Oct-25 Wed ### ### ### ### ### ### 0.0
2006-Oct-24 Tue ### ### ### ### 2,442 0 ### ### 0.0
2006-Oct-23 Mon 12.2 12.25 ### ### ### ### 0.0
2006-Oct-20 Fri ### 12.2 ### ### ### ### 0.0
2006-Oct-19 Thu ### 12.29 ### 12.29 ### ### 0.9
2006-Oct-18 Wed ### ### ### ### 14,051 0 62.0 62.0 0.0
2006-Oct-17 Tue ### ### ### ### 128,673 0 36.0 36.0 0.0
2006-Oct-16 Mon 12.25 12.25 ### ### 23.4 23.4 0.0
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu 12.45 12.5 12.44 12.5 8,543 ### ### ### 0.9
2006-Oct-11 Wed 12.48 12.48 ### 12.47 30.2 30.2 ###
2006-Oct-10 Tue ### ### ### ### ### ### 0.0
2006-Oct-09 Mon ### ### ### ### 23,552 0 ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 29.6 29.6 0.0
2006-Oct-05 Thu ### 12.2 ### ### 20,875 ### ### ### 0.0
2006-Oct-04 Wed ### ### ### ### ### ### 0.0
2006-Oct-03 Tue ### ### 12.2 ### 9,581 58,444 30.6 30.6 0.0
2006-Oct-02 Mon 12.43 12.45 ### 12.4 10,244 ### ### ### 0.9
2006-Sep-29 Fri ### 12.2 ### 12.2 3,445 ### 70.1 70.1 ###
2006-Sep-28 Thu ### ### ### ### 28.1 28.1 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue ### ### ### ### 16,256 0 35.0 35.0 0.0
2006-Sep-25 Mon ### ### ### ### ### ### 0.0
2006-Sep-22 Fri ### ### ### ### 51,578 0 ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 27,772 0 25.4 25.4 0.0
2006-Sep-20 Wed 12.4 12.4 ### ### 39,479 ### 29.5 29.5 0.0
2006-Sep-19 Tue 12.4 12.4 ### ### 32.8 32.8 0.0
2006-Sep-18 Mon ### 12.5 ### 12.4 21,855 ### 68.1 68.1 0.9
2006-Sep-15 Fri 12.2 12.4 ### ### 21,642 134,180 ### ### 0.0
2006-Sep-14 Thu ### ### 11.41 ### 15.0 15.0 0.0
2006-Sep-13 Wed 12.8 12.8 12.25 ### 11,785 ### 7.3 7.3 0.0
2006-Sep-12 Tue ### ### ### 12.85 ### ### 0.9
2006-Sep-11 Mon ### ### ### 12.85 33.6 33.6 0.9
2006-Sep-08 Fri ### ### ### ### 12,173 0 ### ### 0.0
2006-Sep-07 Thu 13.29 13.29 ### ### 21.0 21.0 0.0
2006-Sep-06 Wed 13.5 13.5 ### ### 24.6 24.6 0.0
2006-Sep-05 Tue ### 13.52 ### 13.5 13,287 89,820 87.2 87.2 1.0
2006-Sep-04 Mon ### ### 13.47 13.53 4,849 32,658 ### ### ###
2006-Sep-01 Fri 13.7 13.8 13.5 13.8 ### ### 1.0
2006-Aug-31 Thu 13.5 13.71 13.5 13.7 76.3 76.3 1.0
2006-Aug-30 Wed 13.25 13.5 13.25 13.5 ### ### 1.0
2006-Aug-29 Tue ### 13.5 ### 13.25 14,680 ### 72.6 72.6 ###
2006-Aug-28 Mon ### ### ### ### ### ### 0.0
2006-Aug-25 Fri ### ### ### ### 22.9 22.9 0.0
2006-Aug-24 Thu ### ### 12.7 ### ### ### 0.0
2006-Aug-23 Wed ### ### ### ### 28.1 28.1 0.0
2006-Aug-22 Tue ### 13.2 ### ### 29.9 29.9 0.0
2006-Aug-21 Mon 12.7 ### 12.7 ### ### ### 0.0
2006-Aug-18 Fri 12.7 12.7 ### 12.7 8,129 ### 66.0 66.0 0.9
2006-Aug-17 Thu ### ### ### ### 62.7 62.7 0.0
2006-Aug-16 Wed ### 12.85 ### 12.8 ### ### 0.9
2006-Aug-15 Tue 12.71 12.75 ### ### ### ### 0.0
2006-Aug-14 Mon ### ### ### ### 27,540 0 15.9 15.9 0.0
2006-Aug-11 Fri ### ### ### ### 33.0 33.0 0.0
2006-Aug-10 Thu ### ### ### ### 68.7 68.7 0.0
2006-Aug-09 Wed ### ### ### ### 4,929 0 38.5 38.5 0.0
2006-Aug-08 Tue ### ### ### ### 1,722 0 65.4 65.4 0.0
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri ### ### ### ### 18,753 0 ### ### 0.0
2006-Aug-03 Thu ### ### ### ### 20,240 0 68.1 68.1 0.0
2006-Aug-02 Wed ### ### 12.85 ### 28,450 ### ### ### 0.0
2006-Aug-01 Tue ### ### 12.85 12.85 35.4 35.4 0.9
2006-Jul-31 Mon ### ### 12.85 12.85 23.9 23.9 0.9
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu 0 0 0 0 0 0.0
2006-Jul-26 Wed ### ### ### ### 3,559 0 ### ### 0.0
2006-Jul-25 Tue 12.85 ### 12.85 ### 84.7 84.7 0.0
2006-Jul-24 Mon 12.88 ### 12.88 ### 7,023 45,228 76.2 76.2 0.0
2006-Jul-21 Fri ### ### ### ### 86,822 0 ### ### 0.0
2006-Jul-20 Thu ### ### ### ### ### ### 0.0
2006-Jul-19 Wed ### ### ### ### 38.7 38.7 0.0
2006-Jul-18 Tue ### ### ### ### 29.3 29.3 0.0
2006-Jul-17 Mon ### ### ### ### 7,050 0 ### ### 0.0
2006-Jul-14 Fri ### ### ### ### 42.9 42.9 0.0
2006-Jul-13 Thu ### ### ### ### 3,344 0 40.0 40.0 0.0
2006-Jul-12 Wed 13.29 13.29 ### 13.25 9,145 ### 33.5 33.5 ###
2006-Jul-11 Tue ### ### ### ### 16,740 0 87.0 87.0 0.0
2006-Jul-10 Mon 12.75 12.76 12.5 ### 17,976 ### ### ### 0.0
2006-Jul-07 Fri 12.86 12.86 12.7 12.75 19,358 ### ### ### ###
2006-Jul-06 Thu 12.86 ### 12.86 12.86 60.9 60.9 0.9
2006-Jul-05 Wed 12.86 ### 12.86 12.86 65.2 65.2 0.9
2006-Jul-04 Tue ### ### 12.85 12.86 28.3 28.3 0.9
2006-Jul-03 Mon ### ### ### ### 29.8 29.8 0.0
2006-Jun-30 Fri ### ### ### ### 5,670 0 ### ### 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 881 0 ### ### 0.0
2006-Jun-23 Fri 13.28 13.28 ### ### 7,072 46,958 25.3 25.3 0.0
2006-Jun-22 Thu ### ### ### 13.29 ### ### ###
2006-Jun-21 Wed ### ### ### ### 70.7 70.7 0.0
2006-Jun-20 Tue ### ### ### ### 12,329 0 34.9 34.9 0.0
2006-Jun-19 Mon ### ### ### ### 19,329 0 25.9 25.9 0.0
2006-Jun-16 Fri 13.25 ### 13.25 13.25 ### ### ###
2006-Jun-15 Thu ### ### ### ### 13,842 0 ### ### 0.0
2006-Jun-14 Wed ### ### ### ### 40,753 0 34.7 34.7 0.0
2006-Jun-13 Tue ### ### 12.85 ### 27,452 176,379 54.7 54.7 0.0
2006-Jun-09 Fri ### ### ### ### ### ### 0.0
2006-Jun-08 Thu ### ### ### ### ### ### 0.0
2006-Jun-07 Wed ### 13.4 ### 13.4 16,752 ### ### ### 1.0
2006-Jun-06 Tue 13.5 13.5 13.4 13.4 31,687 ### ### ### 1.0
2006-Jun-05 Mon 13.48 ### 13.4 ### 7,327 ### ### ### 0.0
2006-Jun-02 Fri 13.5 13.55 13.48 13.48 36.1 36.1 1.0
2006-Jun-01 Thu 13.48 ### 13.48 13.55 9,653 ### 71.5 71.5 1.0
2006-May-31 Wed 13.55 13.56 13.46 13.48 ### ### 1.0
2006-May-30 Tue ### ### ### ### 5,971 0 31.5 31.5 0.0
2006-May-29 Mon ### 13.7 ### ### ### ### 0.0
2006-May-26 Fri ### 13.7 ### 13.7 ### ### 1.0
2006-May-25 Thu ### ### ### ### 75.3 75.3 0.0
2006-May-24 Wed 13.85 13.85 ### ### 8,145 ### ### ### 0.0
2006-May-23 Tue ### 13.85 ### 13.85 ### ### ###
2006-May-22 Mon 13.78 13.78 13.5 ### 50.5 50.5 0.0
2006-May-19 Fri ### ### 13.8 13.8 9,580 ### ### ### 1.0
2006-May-18 Thu ### ### ### ### 45.1 45.1 0.0
2006-May-17 Wed ### ### ### ### 3,947 0 ### ### 0.0
2006-May-16 Tue ### ### ### ### 75.3 75.3 0.0
2006-May-15 Mon ### ### ### ### ### ### 0.0
2006-May-12 Fri ### ### ### ### 2,776 0 33.9 33.9 0.0
2006-May-11 Thu ### ### ### ### 24,789 0 69.9 69.9 0.0
2006-May-10 Wed ### ### ### ### 1,977 0 36.4 36.4 0.0
2006-May-09 Tue ### ### ### ### 11,681 0 ### ### 0.0
2006-May-08 Mon ### ### ### ### 70.2 70.2 0.0
2006-May-05 Fri ### ### ### ### 4,928 0 27.8 27.8 0.0
2006-May-04 Thu ### ### ### ### 78.4 78.4 0.0
2006-May-03 Wed ### ### ### ### 11,485 0 ### ### 0.0
2006-May-02 Tue ### ### ### ### ### ### 0.0
2006-May-01 Mon ### ### ### ### 11,955 0 80.3 80.3 0.0
2006-Apr-28 Fri ### 14.28 ### ### 19,247 137,423 ### ### 0.0
2006-Apr-27 Thu ### ### ### ### 7,848 0 ### ### 0.0
2006-Apr-26 Wed ### 14.2 ### 14.2 74.9 74.9 1.0
2006-Apr-24 Mon ### ### ### ### 12,778 0 27.3 27.3 0.0
2006-Apr-21 Fri 14.2 14.2 ### ### 8,825 62,657 22.9 22.9 0.0
2006-Apr-20 Thu 14.24 14.25 14.2 14.2 27,027 384,459 34.2 34.2 1.0
2006-Apr-19 Wed 14.25 14.25 14.2 14.2 20,722 294,770 ### ### 1.0
2006-Apr-18 Tue 14.2 14.25 ### 14.25 ### ### 1.0
2006-Apr-13 Thu 14.24 14.24 14.2 14.22 ### ### 1.0
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### ### ### 0.0
2006-Apr-07 Fri ### ### ### ### 15,955 0 24.5 24.5 0.0
2006-Apr-06 Thu ### ### ### ### 65.6 65.6 0.0
2006-Apr-05 Wed ### ### 14.2 14.2 24,158 171,521 ### ### 1.0
2006-Apr-04 Tue ### 14.25 ### 14.25 51,521 367,087 ### ### 1.0
2006-Apr-03 Mon ### ### 13.88 ### 19,842 ### 63.4 63.4 0.0
2006-Mar-31 Fri ### ### ### ### 60.5 60.5 0.0
2006-Mar-30 Thu ### ### ### ### ### ### 0.0
2006-Mar-29 Wed ### 14.2 ### ### 4,029 ### 68.3 68.3 0.0
2006-Mar-28 Tue 14.24 14.24 ### ### 16,324 116,226 21.7 21.7 0.0
2006-Mar-27 Mon ### 14.44 ### 14.22 ### ### 1.0
2006-Mar-24 Fri ### ### ### ### 6,187 0 ### ### 0.0
2006-Mar-23 Thu ### ### ### ### 74.6 74.6 0.0
2006-Mar-22 Wed ### ### 13.82 13.82 6,243 ### 20.4 20.4 1.0
2006-Mar-21 Tue ### ### ### ### 1,982 0 26.2 26.2 0.0
2006-Mar-20 Mon ### ### ### ### 6,123 0 31.6 31.6 0.0
2006-Mar-17 Fri 14.2 14.2 ### ### 5,145 36,529 ### ### 0.0
2006-Mar-16 Thu 14.2 ### ### ### ### ### 0.0
2006-Mar-15 Wed ### 14.2 13.8 14.2 12,528 ### 81.1 81.1 1.0
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon 14.47 14.47 13.75 13.75 ### ### 1.0
2006-Mar-10 Fri 14.55 14.55 14.2 14.2 11.8 11.8 1.0
2006-Mar-09 Thu 14.5 ### 14.44 14.5 63.7 63.7 1.0
2006-Mar-08 Wed 14.5 14.5 14.43 14.5 ### ### 1.0
2006-Mar-07 Tue 14.45 14.45 14.45 14.45 68.1 68.1 1.0
2006-Mar-06 Mon 14.45 14.46 14.43 14.43 35.2 35.2 ###
2006-Mar-03 Fri ### 14.46 ### 14.45 12,557 90,787 ### ### 1.0
2006-Mar-02 Thu 14.2 14.49 14.2 ### 2,249 ### ### ### 0.0
2006-Mar-01 Wed 14.53 14.53 14.2 14.2 13,322 191,370 19.0 19.0 1.0
2006-Feb-28 Tue ### ### 14.25 14.5 14,250 ### ### ### 1.0
2006-Feb-27 Mon 14.46 14.5 14.4 14.5 18,182 262,729 66.8 66.8 1.0
2006-Feb-24 Fri 14.45 14.5 14.4 14.46 3,084 ### ### ### 1.0
2006-Feb-23 Thu ### 14.53 ### 14.46 486,474 ### 87.7 87.7 1.0
2006-Feb-22 Wed ### ### ### ### 26,289 0 87.3 87.3 0.0
2006-Feb-21 Tue 13.5 13.85 13.5 13.55 65.9 65.9 1.0
2006-Feb-20 Mon 13.25 13.25 ### ### ### ### 0.0
2006-Feb-17 Fri ### ### 13.2 13.26 ### ### 0.9
2006-Feb-16 Thu ### ### ### 13.2 6,287 0 ### ### 0.9
2006-Feb-15 Wed 13.2 ### ### 13.22 5,527 0 74.5 74.5 0.9
2006-Feb-14 Tue ### ### ### 13.2 34,545 0 29.0 29.0 0.9
2006-Feb-13 Mon ### ### ### ### 6,920 0 42.6 42.6 0.0
2006-Feb-10 Fri 13.41 13.42 13.4 13.4 23,447 314,424 33.8 33.8 1.0
2006-Feb-09 Thu 13.28 13.59 13.24 ### ### ### 0.0
2006-Feb-08 Wed 13.59 13.59 13.27 13.27 2,928 39,323 ### ### 0.9
2006-Feb-07 Tue 13.7 13.7 13.22 13.59 ### ### ###
2006-Feb-06 Mon 13.4 ### 13.4 ### 78.3 78.3 0.0
2006-Feb-03 Fri 13.55 13.58 ### 13.4 19,448 132,051 26.9 26.9 1.0
2006-Feb-02 Thu ### 13.78 ### ### 39.6 39.6 0.0
2006-Feb-01 Wed 13.55 13.75 13.5 13.7 78.1 78.1 1.0
2006-Jan-31 Tue 13.55 ### 13.5 13.55 22,371 ### ### ### 1.0
2006-Jan-30 Mon ### ### 13.52 13.52 16,443 111,154 33.4 33.4 1.0
2006-Jan-27 Fri ### ### ### ### 11,687 0 29.1 29.1 0.0
2006-Jan-25 Wed 13.75 13.82 13.75 13.82 15,286 ### ### ### 1.0
2006-Jan-24 Tue 13.75 13.82 13.75 13.8 5,455 ### ### ### 1.0
2006-Jan-23 Mon 13.75 13.82 13.75 13.82 11,280 ### ### ### 1.0
2006-Jan-20 Fri 13.89 13.89 13.89 13.89 450 6,250 ### ### 1.0
2006-Jan-19 Thu 13.81 13.83 13.7 13.8 27.3 27.3 1.0
2006-Jan-18 Wed ### ### 13.8 13.8 ### ### 1.0
2006-Jan-17 Tue ### 14.55 ### ### ### ### 0.0
2006-Jan-16 Mon ### ### 13.7 13.7 15,470 ### 14.9 14.9 1.0
2006-Jan-13 Fri 13.7 13.8 13.7 13.8 ### ### 1.0
2006-Jan-12 Thu 13.52 ### 13.52 13.52 72.4 72.4 1.0
2006-Jan-11 Wed 13.57 13.59 13.5 13.5 3,050 ### ### ### 1.0
2006-Jan-10 Tue 13.5 13.55 13.47 13.5 ### ### 1.0
2006-Jan-09 Mon 13.5 13.5 13.41 13.5 ### ### 1.0
2006-Jan-06 Fri 13.46 13.5 13.4 13.5 ### ### 1.0
2006-Jan-05 Thu 13.45 13.45 13.45 13.45 12,875 ### 72.6 72.6 ###
2006-Jan-04 Wed 13.58 13.58 13.4 13.45 13,143 ### 22.5 22.5 ###
2006-Jan-03 Tue ### ### 13.56 13.56 10,123 ### 25.8 25.8 1.0
2005-Dec-30 Fri 13.5 ### 13.5 13.57 ### ### ###
2005-Dec-29 Thu ### 13.58 ### 13.5 75.8 75.8 1.0
2005-Dec-28 Wed 13.41 13.45 ### 13.45 ### ### ###
2005-Dec-27 Tue ### ### 13.59 ### ### ### 0.0
2005-Dec-23 Fri ### ### 13.59 ### ### ### 0.0
2005-Dec-22 Thu ### ### 13.5 13.59 30.4 30.4 ###
2005-Dec-21 Wed ### ### ### ### ### ### 0.0
2005-Dec-20 Tue 13.8 13.8 13.5 ### 23.4 23.4 0.0
2005-Dec-19 Mon 13.82 13.89 13.8 13.8 16,740 ### 37.1 37.1 1.0
2005-Dec-16 Fri 13.86 ### 13.86 13.86 11,742 81,372 67.8 67.8 ###
2005-Dec-15 Thu ### ### 13.87 ### 67,856 470,581 ### ### 0.0
2005-Dec-14 Wed 14.4 14.4 ### 14.25 6,277 ### ### ### 1.0
2005-Dec-13 Tue ### 14.45 ### 14.4 83.4 83.4 1.0
2005-Dec-12 Mon 14.5 14.59 ### ### 20.6 20.6 0.0
2005-Dec-09 Fri 14.56 ### 14.5 ### ### ### 0.0
2005-Dec-08 Thu ### ### 14.58 ### 5,373 ### 35.9 35.9 0.0
2005-Dec-07 Wed ### ### 14.57 14.59 13,648 99,425 27.5 27.5 1.0
2005-Dec-06 Tue ### ### ### ### 186 0 ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 33.4 33.4 0.0
2005-Dec-02 Fri ### 14.7 14.56 14.56 9,545 139,643 24.8 24.8 ###
2005-Dec-01 Thu ### 14.7 ### 14.7 ### ### ###
2005-Nov-30 Wed 14.87 14.87 ### 14.73 9,641 71,680 26.7 26.7 1.1
2005-Nov-29 Tue 14.8 ### 14.8 14.85 19,270 ### 74.7 74.7 ###
2005-Nov-28 Mon 14.5 ### 14.5 14.85 35,225 255,381 ### ### ###
2005-Nov-25 Fri 14.49 14.5 14.45 14.5 15,281 ### 68.3 68.3 1.0
2005-Nov-24 Thu ### 14.45 ### 14.45 2,944 21,270 72.4 72.4 1.0
2005-Nov-23 Wed 14.4 14.4 ### ### ### ### 0.0
2005-Nov-22 Tue 14.2 14.45 14.2 14.25 8,274 118,525 75.5 75.5 1.0
2005-Nov-21 Mon ### ### ### ### 9,554 0 ### ### 0.0
2005-Nov-18 Fri ### ### ### ### 13,771 0 28.0 28.0 0.0
2005-Nov-17 Thu 14.2 14.2 ### ### 16,350 116,085 22.0 22.0 0.0
2005-Nov-16 Wed 14.55 14.55 14.25 14.25 13,622 196,156 15.6 15.6 1.0
2005-Nov-15 Tue ### ### 14.5 14.8 ### ### 1.1
2005-Nov-14 Mon ### ### ### ### 32.8 32.8 0.0
2005-Nov-11 Fri ### ### ### ### 7,080 0 ### ### 0.0
2005-Nov-10 Thu ### ### 14.7 ### 18,388 135,151 71.6 71.6 0.0
2005-Nov-09 Wed 14.82 ### 14.7 14.84 ### ### ###
2005-Nov-08 Tue 14.5 14.8 14.48 14.75 83.1 83.1 ###
2005-Nov-07 Mon ### 14.5 ### 14.41 28,947 ### 89.3 89.3 ###
2005-Nov-04 Fri ### ### ### ### 16,853 0 33.4 33.4 0.0
2005-Nov-03 Thu 13.8 ### 13.8 ### 26,655 ### 71.3 71.3 0.0
2005-Nov-02 Wed 13.51 13.8 13.51 ### 78.5 78.5 0.0
2005-Nov-01 Tue 13.5 13.5 13.5 13.5 ### ### 1.0
2005-Oct-31 Mon 13.55 ### ### ### 26,747 0 ### ### 0.0
2005-Oct-28 Fri 13.5 ### 13.5 13.56 11,276 ### ### ### 1.0
2005-Oct-27 Thu 13.59 13.75 13.5 13.5 16,971 231,229 ### ### 1.0
2005-Oct-26 Wed ### 13.5 ### 13.5 6,673 45,042 ### ### 1.0
2005-Oct-25 Tue 12.81 ### 12.81 12.81 69.2 69.2 ###
2005-Oct-24 Mon ### 12.77 ### 12.75 15,641 ### ### ### ###
2005-Oct-21 Fri ### ### ### ### 12,147 0 70.3 70.3 0.0
2005-Oct-20 Thu ### ### 12.55 12.55 11,129 ### ### ### ###
2005-Oct-19 Wed ### ### ### ### 1,156 0 45.1 45.1 0.0
2005-Oct-18 Tue ### ### 12.55 12.58 34.0 34.0 0.9
2005-Oct-17 Mon ### ### ### ### ### ### 0.0
2005-Oct-14 Fri ### ### 12.58 ### 10,371 ### 78.0 78.0 0.0
2005-Oct-13 Thu ### ### ### ### ### ### 0.0
2005-Oct-12 Wed ### 12.75 ### ### 3,879 24,728 65.0 65.0 0.0
2005-Oct-11 Tue ### 12.7 ### ### 72.7 72.7 0.0
2005-Oct-10 Mon 12.45 ### 12.45 ### 3,441 21,420 77.6 77.6 0.0
2005-Oct-07 Fri ### 12.45 ### 12.45 ### ### ###
2005-Oct-06 Thu ### 12.4 ### ### 27.8 27.8 0.0
2005-Oct-05 Wed 12.5 12.5 12.4 12.4 42.8 42.8 0.9
2005-Oct-04 Tue 12.51 12.58 12.4 12.5 4,347 ### 36.7 36.7 0.9
2005-Oct-03 Mon ### ### 12.51 ### ### ### 0.0
2005-Sep-30 Fri 12.48 12.5 12.4 12.5 7,526 ### ### ### 0.9
2005-Sep-29 Thu 12.51 12.51 12.48 12.48 11,385 142,255 31.3 31.3 ###
2005-Sep-28 Wed ### ### 12.55 12.55 ### ### ###
2005-Sep-27 Tue ### ### 12.59 12.59 15,973 100,550 ### ### ###
2005-Sep-26 Mon 12.7 12.72 ### ### 28.9 28.9 0.0
2005-Sep-23 Fri 12.73 12.74 ### ### 6,180 ### 25.7 25.7 0.0
2005-Sep-22 Thu ### 12.7 ### ### ### ### 0.0
2005-Sep-21 Wed ### ### 12.59 12.59 6,482 ### ### ### ###
2005-Sep-20 Tue ### ### 12.59 12.59 ### ### ###
2005-Sep-19 Mon 12.59 ### 12.59 ### 7,087 ### ### ### 0.0
2005-Sep-16 Fri ### ### 12.45 ### 11,284 70,242 ### ### 0.0
2005-Sep-15 Thu 12.46 12.55 12.44 12.55 ### ### ###
2005-Sep-14 Wed 12.55 ### 12.45 12.46 ### ### 0.9
2005-Sep-13 Tue ### ### ### ### 25.4 25.4 0.0
2005-Sep-12 Mon 12.5 ### 12.45 ### 83.9 83.9 0.0
2005-Sep-09 Fri ### ### ### ### 8,878 0 86.3 86.3 0.0
2005-Sep-08 Thu ### ### ### ### 5,170 0 20.5 20.5 0.0
2005-Sep-07 Wed 12.55 12.57 ### ### 14.7 14.7 0.0
2005-Sep-06 Tue 12.75 12.78 12.7 12.7 ### ### 0.9
2005-Sep-05 Mon 12.51 ### 12.51 12.8 ### ### 0.9
2005-Sep-02 Fri ### ### 12.72 12.72 ### ### 0.9
2005-Sep-01 Thu 12.55 ### 12.55 ### ### ### 0.0
2005-Aug-31 Wed 12.2 ### 12.2 ### 22,388 ### 92.4 92.4 0.0
2005-Aug-30 Tue ### 12.23 ### 12.2 31,224 ### 81.1 81.1 ###
2005-Aug-29 Mon 11.8 12.2 11.8 ### 90.5 90.5 0.0
2005-Aug-26 Fri ### ### 11.57 ### 11,989 69,356 ### ### 0.0
2005-Aug-25 Thu 11.58 ### ### ### 28,157 0 73.1 73.1 0.0
2005-Aug-24 Wed ### 11.75 ### 11.7 38,250 ### 93.8 93.8 0.8
2005-Aug-23 Tue 10.75 11.2 10.75 ### 62,879 ### 87.4 87.4 0.0
2005-Aug-22 Mon 10.55 ### 10.5 10.55 ### ### ###
2005-Aug-19 Fri 10.5 10.55 10.45 10.55 2,745 28,822 ### ### ###
2005-Aug-18 Thu 10.54 10.55 10.54 10.55 76.6 76.6 ###
2005-Aug-17 Wed 10.55 ### 10.5 10.57 ### ### 0.8
2005-Aug-16 Tue 10.4 ### 10.4 10.5 3,150 16,380 75.3 75.3 0.8
2005-Aug-15 Mon ### ### 10.4 10.4 ### ### 0.7
2005-Aug-12 Fri ### ### 10.58 ### 30.0 30.0 0.0
2005-Aug-11 Thu 10.58 ### 10.49 ### 11,920 62,520 ### ### 0.0
2005-Aug-10 Wed 10.5 10.74 10.5 10.58 4,985 52,940 ### ### 0.8
2005-Aug-09 Tue 10.42 10.5 ### 10.5 9,043 47,475 76.8 76.8 0.8
2005-Aug-08 Mon ### 10.4 ### 10.4 ### ### 0.7
2005-Aug-05 Fri ### ### ### ### 2,680 0 ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 75.4 75.4 0.0
2005-Aug-03 Wed ### ### ### ### 11,245 0 86.2 86.2 0.0
2005-Aug-02 Tue ### ### ### ### 27,650 0 ### ### 0.0
2005-Aug-01 Mon ### ### ### ### ### ### 0.0
2005-Jul-29 Fri ### ### ### ### 92,124 0 ### ### 0.0
2005-Jul-28 Thu ### ### ### ### 11,450 0 ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 7,647 0 76.0 76.0 0.0
2005-Jul-26 Tue ### ### ### ### ### ### 0.0
2005-Jul-25 Mon ### ### ### ### 14.9 14.9 0.0
2005-Jul-22 Fri ### ### ### ### 19,656 0 78.0 78.0 0.0
2005-Jul-21 Thu ### ### ### ### 7,650 0 68.6 68.6 0.0
2005-Jul-20 Wed ### 10.2 ### ### 15.8 15.8 0.0
2005-Jul-19 Tue 10.2 ### ### 10.2 ### ### 0.7
2005-Jul-18 Mon 9.8 10.2 9.8 ### ### ### 0.0
2005-Jul-15 Fri 9.8 9.8 9.7 9.8 16,180 157,755 ### ### 0.7
2005-Jul-14 Thu 9.5 9.79 9.5 9.79 9,950 ### 90.9 90.9 ###
2005-Jul-13 Wed 9.55 9.78 9.5 9.5 ### ### 0.7
2005-Jul-12 Tue 9.7 9.7 9.5 9.55 ### ### 0.7
2005-Jul-11 Mon 9.7 9.75 9.7 9.7 10,180 ### ### ### 0.7
2005-Jul-08 Fri ### 9.7 ### 9.7 75.8 75.8 0.7
2005-Jul-07 Thu ### ### ### ### 5,954 0 37.7 37.7 0.0
2005-Jul-06 Wed ### 9.7 ### 9.7 72.1 72.1 0.7
2005-Jul-05 Tue ### ### 9.51 9.51 4,858 ### 17.0 17.0 ###
2005-Jul-04 Mon 9.74 9.78 9.5 ### 4,720 ### ### ### 0.0
2005-Jul-01 Fri 9.7 9.75 9.7 9.75 2,627 25,547 ### ### ###
2005-Jun-30 Thu 9.75 9.75 9.7 9.7 ### ### 0.7
2005-Jun-29 Wed 9.74 9.75 9.5 9.75 3,340 32,147 ### ### ###
2005-Jun-28 Tue 9.75 9.78 9.75 9.78 5,080 ### ### ### 0.7
2005-Jun-27 Mon ### 9.76 ### 9.76 2,240 ### ### ### 0.7
2005-Jun-24 Fri 9.58 9.58 9.45 9.45 23.0 23.0 0.7
2005-Jun-23 Thu 9.51 ### 9.45 9.58 78.5 78.5 0.7
2005-Jun-22 Wed 9.5 9.5 9.5 9.5 ### ### 0.7
2005-Jun-21 Tue ### ### 9.5 9.5 29.4 29.4 0.7
2005-Jun-20 Mon ### ### 9.57 ### 22,985 109,983 40.3 40.3 0.0
2005-Jun-17 Fri 9.8 9.8 ### ### 15.2 15.2 0.0
2005-Jun-16 Thu 9.7 9.8 9.7 9.8 3,846 ### 78.5 78.5 0.7
2005-Jun-15 Wed 9.59 ### 9.5 ### ### ### 0.0
2005-Jun-14 Tue 9.71 9.81 ### ### 26.0 26.0 0.0
2005-Jun-10 Fri 9.8 9.8 9.7 9.8 ### ### 0.7
2005-Jun-09 Thu 9.7 9.85 9.7 9.8 18,882 184,571 80.7 80.7 0.7
2005-Jun-08 Wed 9.76 9.85 9.7 9.7 24,851 ### 26.7 26.7 0.7
2005-Jun-07 Tue 9.84 9.85 9.8 9.85 10,286 101,059 ### ### ###
2005-Jun-06 Mon 9.85 9.86 9.8 9.8 12,083 118,775 ### ### 0.7
2005-Jun-03 Fri 9.78 9.85 9.7 9.83 16,287 ### ### ### 0.7
2005-Jun-02 Thu 9.79 9.8 ### ### 5,285 ### 15.6 15.6 0.0
2005-Jun-01 Wed 9.78 9.78 9.78 9.78 67.8 67.8 0.7
2005-May-31 Tue 9.85 9.85 9.76 9.84 10,952 107,384 ### ### 0.7
2005-May-30 Mon 9.7 9.85 9.7 9.85 19,549 ### 82.2 82.2 ###
2005-May-27 Fri 9.7 9.85 ### 9.85 ### ### ###
2005-May-26 Thu ### 9.7 9.59 9.7 12,050 116,222 ### ### 0.7
2005-May-25 Wed ### ### ### 9.8 80.8 80.8 0.7
2005-May-24 Tue 9 9.4 ### 9.4 73,122 343,673 ### ### ###
2005-May-23 Mon 8.71 9 8.71 9 30,583 ### ### ### 0.6
2005-May-20 Fri 8.7 8.7 ### ### 20,889 ### ### ### 0.0
2005-May-19 Thu ### 8.7 ### 8.7 ### ### ###
2005-May-18 Wed 8.5 ### 8.46 ### 76.9 76.9 0.0
2005-May-17 Tue 8.5 ### 8.5 8.5 6,850 ### 78.4 78.4 0.6
2005-May-16 Mon 8.5 8.5 8.5 8.5 4,345 ### ### ### 0.6
2005-May-13 Fri 8.4 8.5 8.25 8.5 35,381 ### ### ### 0.6
2005-May-12 Thu 8.5 8.55 8.45 8.45 25.0 25.0 ###
2005-May-11 Wed ### ### 8.5 ### 67.0 67.0 0.0
2005-May-10 Tue 8.5 8.7 8.5 ### 28,123 241,857 ### ### 0.0
2005-May-09 Mon 8.51 8.51 8.4 8.49 21,085 178,273 35.3 35.3 ###
2005-May-06 Fri ### ### 8.51 8.51 6,650 ### ### ### 0.6
2005-May-05 Thu ### ### ### ### 35.2 35.2 0.0
2005-May-04 Wed 8.75 8.75 ### ### ### ### 0.0
2005-May-03 Tue 8.85 ### 8.8 ### ### ### 0.0
2005-May-02 Mon ### ### 8.85 ### 7,275 ### 28.3 28.3 0.0
2005-Apr-29 Fri 9 ### 8.8 9 ### ### 0.6
2005-Apr-28 Thu 9 ### 8.75 9 74.0 74.0 0.6
2005-Apr-27 Wed 8.8 9 8.75 9 21,626 ### ### ### 0.6
2005-Apr-26 Tue 9 ### 8.8 8.8 27,229 ### 24.6 24.6 0.6
2005-Apr-22 Fri 8.82 ### 8.8 ### 8,623 37,941 ### ### 0.0
2005-Apr-21 Thu 8.8 8.82 8.8 8.82 71.8 71.8 ###
2005-Apr-20 Wed 8.75 8.8 8.7 8.79 22,576 197,540 ### ### 0.6
2005-Apr-19 Tue 8.5 8.75 8.5 8.75 ### ### 0.6
2005-Apr-18 Mon ### ### 8.41 8.5 64,025 269,225 ### ### 0.6
2005-Apr-15 Fri ### ### 8.71 8.78 44,225 ### ### ### 0.6
2005-Apr-14 Thu ### ### ### ### 13,554 0 80.1 80.1 0.0
2005-Apr-13 Wed 9 ### ### ### 34.9 34.9 0.0
2005-Apr-12 Tue ### ### 8.82 ### 24,187 ### ### ### 0.0
2005-Apr-11 Mon ### ### ### ### ### ### 0.0
2005-Apr-08 Fri 9.2 9.2 ### ### ### ### 0.0
2005-Apr-07 Thu 9.29 ### 9.25 9.27 34.3 34.3 0.7
2005-Apr-06 Wed ### ### ### ### 36.0 36.0 0.0
2005-Apr-05 Tue ### 9.4 9.27 9.4 81.5 81.5 ###
2005-Apr-04 Mon 9.25 9.43 9.25 9.43 6,776 63,287 88.4 88.4 ###
2005-Apr-01 Fri ### 9.5 ### 9.45 ### ### 0.7
2005-Mar-31 Thu ### ### 9 ### ### ### 0.0
2005-Mar-30 Wed ### ### ### ### 9,689 0 49.8 49.8 0.0
2005-Mar-29 Tue 9.5 9.5 9.25 9.25 17,450 ### 23.8 23.8 ###
2005-Mar-24 Thu 9.45 9.45 9.4 9.4 36.0 36.0 ###
2005-Mar-23 Wed 9.5 9.54 9.45 9.5 ### ### 0.7
2005-Mar-22 Tue 9.5 9.54 9.5 9.53 5,674 ### ### ### ###
2005-Mar-21 Mon 9.5 9.55 9.5 9.5 ### ### 0.7
2005-Mar-18 Fri 9.48 9.5 9.45 9.5 ### ### 0.7
2005-Mar-17 Thu 9.45 9.46 ### 9.46 76.3 76.3 0.7
2005-Mar-16 Wed ### 9.47 ### 9.47 ### ### ###
2005-Mar-15 Tue ### ### ### ### 7,082 0 33.9 33.9 0.0
2005-Mar-14 Mon 9.42 9.42 ### ### 14,173 66,754 29.9 29.9 0.0
2005-Mar-11 Fri ### 9.48 ### 9.48 11,426 54,159 ### ### 0.7
2005-Mar-10 Thu 9.21 ### 9.2 9.28 34,956 ### ### ### 0.7
2005-Mar-09 Wed 9.2 ### 9.2 9.2 ### ### 0.7
2005-Mar-08 Tue 9.2 9.2 ### 9.2 9,141 42,048 68.8 68.8 0.7
2005-Mar-07 Mon 9.4 9.44 ### ### 81,143 ### ### ### 0.0
2005-Mar-04 Fri 9.41 9.48 9.4 9.42 3,945 37,240 ### ### 0.7
2005-Mar-03 Thu ### ### 9.2 ### 6,823 31,385 75.6 75.6 0.0
2005-Mar-02 Wed ### ### ### ### ### ### 0.0
2005-Mar-01 Tue 9.27 ### ### ### ### ### 0.0
2005-Feb-28 Mon 9.5 9.51 8.89 ### 18.6 18.6 0.0
2005-Feb-25 Fri 9.56 9.58 9.5 9.58 69.2 69.2 0.7
2005-Feb-24 Thu ### 9.86 ### ### ### ### 0.0
2005-Feb-23 Wed 9.85 9.85 ### ### ### ### 0.0
2005-Feb-22 Tue ### ### 9.86 9.87 33.3 33.3 ###
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri 9.86 ### 9.86 ### 77.4 77.4 0.0
2005-Feb-17 Thu 9.88 9.88 9.86 9.87 35.8 35.8 ###
2005-Feb-16 Wed 9.87 9.89 9.87 9.87 21,126 208,724 73.6 73.6 ###
2005-Feb-15 Tue 9.86 9.87 9.85 9.87 29,559 291,451 ### ### ###
2005-Feb-14 Mon 9.8 9.87 9.8 9.85 ### ### ###
2005-Feb-11 Fri 9.77 9.77 9.75 9.77 5,050 49,288 65.8 65.8 0.7
2005-Feb-10 Thu 9.78 9.82 ### 9.76 38.5 38.5 0.7
2005-Feb-09 Wed 9.84 9.84 9.8 9.82 ### ### ###


<< Previous 1 2 3 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-06 10:56:37 thru 2024-05-06 10:56:38 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000