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 Fri 24-May-10 10:39:22 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

(SIG) SIGMA HEALTHCARE LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for SIG    Limits Next Section


Company Details for (SIG) SIGMA HEALTHCARE LIMITED

Listing Code SIG
Listing Name SIGMA HEALTHCARE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name SIGMA COMPANY
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SIG5


Maximum Price date available .. Thursday 9th May 2024
Latest price with VOLUME for SIG .. Friday 10th November 2023

SIG 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 ### 8,088 0.4
MAX 13.82 100,866,754 99.2


Font Format Legend

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


<< Previous 1 2 3 Next >>


End of day Prices (full format),

1200 Days for (SIG) SIGMA HEALTHCARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2019-Aug-08 Thu ### ### ### ### 870,372 0 ### ### 0.0
2019-Aug-07 Wed ### ### ### ### 962,986 0 62.2 62.2 0.0
2019-Aug-06 Tue ### ### ### 0.625 3,808,987 0 92.4 92.4 0.0
2019-Aug-05 Mon ### ### ### ### 91.4 91.4 0.0
2019-Aug-02 Fri ### ### ### ### 1,004,822 0 83.6 83.6 0.0
2019-Aug-01 Thu ### ### 0.59 ### ### ### 0.0
2019-Jul-31 Wed ### ### 0.59 ### 2,839,345 ### 15.3 15.3 0.0
2019-Jul-30 Tue ### ### ### ### ### ### 0.0
2019-Jul-29 Mon ### 0.622 ### ### 664,929 ### ### ### 0.0
2019-Jul-26 Fri ### 0.622 ### ### 869,749 ### ### ### 0.0
2019-Jul-25 Thu ### 0.625 ### 0.625 1,042,040 ### ### ### 0.0
2019-Jul-24 Wed ### ### ### ### ### ### 0.0
2019-Jul-23 Tue ### ### ### ### 75.5 75.5 0.0
2019-Jul-22 Mon ### ### ### ### 477,972 0 ### ### 0.0
2019-Jul-19 Fri 0.59 ### 0.585 ### 1,835,986 537,025 77.9 77.9 0.0
2019-Jul-18 Thu ### ### 0.59 0.59 683,683 201,686 25.1 25.1 0.0
2019-Jul-17 Wed ### ### ### ### 813,947 0 24.0 24.0 0.0
2019-Jul-16 Tue ### ### ### ### ### ### 0.0
2019-Jul-15 Mon ### 0.622 ### ### 1,974,853 614,179 78.9 78.9 0.0
2019-Jul-12 Fri 0.59 ### 0.585 ### 90.0 90.0 0.0
2019-Jul-11 Thu ### ### 0.59 ### 62.7 62.7 0.0
2019-Jul-10 Wed 0.585 ### 0.58 ### ### ### 0.0
2019-Jul-09 Tue ### 0.58 ### 0.58 88.3 88.3 ###
2019-Jul-08 Mon ### 0.57 ### 0.57 2,075,780 ### 81.4 81.4 ###
2019-Jul-05 Fri 0.58 0.585 ### ### 11.2 11.2 0.0
2019-Jul-04 Thu 0.59 0.59 0.58 0.58 16.2 16.2 ###
2019-Jul-03 Wed 0.58 0.59 0.58 0.585 ### ### ###
2019-Jul-02 Tue 0.575 0.585 0.57 0.585 1,390,579 803,059 82.2 82.2 ###
2019-Jul-01 Mon 0.56 0.57 0.55 ### 75.5 75.5 0.0
2019-Jun-28 Fri 0.55 0.56 0.55 0.555 76.0 76.0 ###
2019-Jun-27 Thu 0.555 0.56 0.545 0.555 ### ### ###
2019-Jun-26 Wed 0.545 0.56 0.54 0.555 ### ### ###
2019-Jun-25 Tue 0.54 0.555 ### 0.55 3,097,746 859,624 86.3 86.3 ###
2019-Jun-24 Mon 0.54 0.542 0.53 0.54 72.0 72.0 0.0
2019-Jun-21 Fri ### ### 0.525 ### ### ### 0.0
2019-Jun-20 Thu 0.525 0.54 0.52 0.54 3,015,143 1,598,025 85.6 85.6 0.0
2019-Jun-19 Wed ### 0.525 ### 0.525 2,459,458 ### 83.5 83.5 0.0
2019-Jun-18 Tue ### ### 0.51 0.51 2,234,759 ### ### ### ###
2019-Jun-17 Mon ### ### 0.51 0.51 ### ### ###
2019-Jun-14 Fri 0.52 0.522 0.51 0.51 1,411,221 ### ### ### ###
2019-Jun-13 Thu 0.52 0.52 ### 0.52 ### ### 0.0
2019-Jun-12 Wed 0.52 0.522 ### ### 1,876,147 489,674 27.0 27.0 0.0
2019-Jun-11 Tue 0.52 0.53 ### 0.52 66.0 66.0 0.0
2019-Jun-07 Fri 0.52 0.522 0.51 ### 22.2 22.2 0.0
2019-Jun-06 Thu ### 0.52 0.51 ### 1,300,548 669,782 71.2 71.2 0.0
2019-Jun-05 Wed 0.52 0.53 ### ### 822,158 217,871 ### ### 0.0
2019-Jun-04 Tue 0.52 0.53 ### ### 1,085,772 287,729 ### ### 0.0
2019-Jun-03 Mon 0.525 0.53 0.52 0.52 1,499,189 787,074 ### ### 0.0
2019-May-31 Fri 0.53 ### 0.525 0.525 838,052 219,988 ### ### 0.0
2019-May-30 Thu 0.53 0.54 0.53 0.53 73.2 73.2 0.0
2019-May-29 Wed ### 0.54 0.53 0.53 ### ### 0.0
2019-May-28 Tue 0.54 0.55 0.53 ### 24.0 24.0 0.0
2019-May-27 Mon ### 0.545 0.53 0.545 ### ### 0.0
2019-May-24 Fri 0.53 0.545 0.53 0.53 70.4 70.4 0.0
2019-May-23 Thu 0.53 ### 0.53 0.53 685,842 181,748 ### ### 0.0
2019-May-22 Wed 0.53 0.54 0.53 0.53 ### ### 0.0
2019-May-21 Tue 0.53 ### 0.53 0.53 431,979 114,474 65.2 65.2 0.0
2019-May-20 Mon 0.53 0.545 0.525 0.545 89.4 89.4 0.0
2019-May-17 Fri ### 0.54 0.527 ### 926,242 494,150 69.2 69.2 0.0
2019-May-16 Thu 0.54 0.545 0.525 0.53 16.2 16.2 0.0
2019-May-15 Wed 0.53 0.545 0.53 0.545 1,689,747 ### ### ### 0.0
2019-May-14 Tue 0.525 ### 0.525 0.53 1,343,972 ### ### ### 0.0
2019-May-13 Mon ### 0.54 0.53 0.54 1,070,621 572,782 ### ### 0.0
2019-May-10 Fri ### 0.54 0.53 0.54 78.7 78.7 0.0
2019-May-09 Thu 0.53 0.54 0.53 ### 2,919,924 1,562,159 75.1 75.1 0.0
2019-May-08 Wed 0.52 0.54 0.52 ### 2,198,975 1,165,456 ### ### 0.0
2019-May-07 Tue ### ### ### 0.525 1,377,843 0 85.8 85.8 0.0
2019-May-06 Mon 0.51 0.52 0.51 0.52 1,221,424 ### 89.9 89.9 0.0
2019-May-03 Fri ### 0.525 ### ### 845,854 ### 67.9 67.9 0.0
2019-May-02 Thu 0.525 0.53 ### 0.52 27.3 27.3 0.0
2019-May-01 Wed 0.525 ### 0.52 0.52 2,598,158 675,521 25.1 25.1 0.0
2019-Apr-30 Tue 0.52 0.525 ### 0.525 ### ### 0.0
2019-Apr-29 Mon 0.52 0.525 0.52 0.525 80.0 80.0 0.0
2019-Apr-26 Fri 0.52 0.525 ### 0.52 2,189,252 574,678 ### ### 0.0
2019-Apr-24 Wed 0.525 0.527 0.51 ### 2,615,884 ### 17.4 17.4 0.0
2019-Apr-23 Tue ### 0.525 0.51 0.525 84.5 84.5 0.0
2019-Apr-18 Thu 0.52 0.52 ### ### 1,903,789 494,985 ### ### 0.0
2019-Apr-17 Wed ### 0.525 ### 0.51 1,084,088 284,573 ### ### ###
2019-Apr-16 Tue 0.5 0.525 0.5 ### 2,686,378 ### 89.8 89.8 0.0
2019-Apr-15 Mon 0.51 0.51 ### 0.5 2,390,725 ### 19.3 19.3 0.0
2019-Apr-12 Fri 0.5 0.51 ### 0.51 83.8 83.8 ###
2019-Apr-11 Thu 0.5 ### ### ### 3,379,786 0 25.9 25.9 0.0
2019-Apr-10 Wed ### 0.52 ### ### 833,822 ### 17.7 17.7 0.0
2019-Apr-09 Tue ### 0.52 ### ### 87.2 87.2 0.0
2019-Apr-08 Mon 0.51 ### 0.5 0.5 1,875,787 468,946 16.7 16.7 0.0
2019-Apr-05 Fri ### ### ### 0.51 ### ### ###
2019-Apr-04 Thu 0.525 0.525 0.51 0.52 ### ### 0.0
2019-Apr-03 Wed 0.525 ### 0.52 0.525 ### ### 0.0
2019-Apr-02 Tue 0.54 0.56 0.54 0.55 2,536,679 1,395,173 82.7 82.7 ###
2019-Apr-01 Mon 0.53 0.545 0.525 0.54 2,504,576 1,339,948 84.9 84.9 0.0
2019-Mar-29 Fri 0.54 0.54 ### 0.525 4,259,471 1,150,057 10.6 10.6 0.0
2019-Mar-28 Thu 0.53 ### 0.525 ### 73.3 73.3 0.0
2019-Mar-27 Wed 0.525 ### 0.52 ### ### ### 0.0
2019-Mar-26 Tue 0.52 0.53 ### 0.52 ### ### 0.0
2019-Mar-25 Mon 0.525 0.53 ### 0.52 4,586,047 ### 33.4 33.4 0.0
2019-Mar-22 Fri ### 0.545 0.525 0.53 5,316,347 2,844,245 ### ### 0.0
2019-Mar-21 Thu 0.55 0.575 ### 0.545 27.0 27.0 0.0
2019-Mar-20 Wed ### 0.56 0.53 0.55 90.3 90.3 ###
2019-Mar-19 Tue ### 0.552 0.53 0.53 3,855,577 ### 26.0 26.0 0.0
2019-Mar-18 Mon 0.53 0.545 0.522 ### 3,870,221 ### 80.2 80.2 0.0
2019-Mar-15 Fri 0.53 0.54 0.52 0.525 4,782,749 2,534,856 ### ### 0.0
2019-Mar-14 Thu 0.54 0.545 ### 0.525 ### ### 0.0
2019-Mar-13 Wed ### ### ### ### 16,651,273 0 1.8 1.8 0.0
2019-Mar-12 Tue ### ### ### ### 4,246,321 0 73.8 73.8 0.0
2019-Mar-11 Mon ### ### ### ### 2,916,040 0 81.1 81.1 0.0
2019-Mar-08 Fri ### ### ### ### 3,288,674 0 28.0 28.0 0.0
2019-Mar-07 Thu ### ### ### ### ### ### 0.0
2019-Mar-06 Wed ### 0.645 ### 0.625 ### ### 0.0
2019-Mar-05 Tue ### ### ### ### 2,676,743 0 ### ### 0.0
2019-Mar-04 Mon ### 0.625 ### ### ### ### 0.0
2019-Mar-01 Fri 0.625 ### ### ### ### ### 0.0
2019-Feb-28 Thu ### ### ### ### 2,270,526 0 18.7 18.7 0.0
2019-Feb-27 Wed 0.625 ### ### ### ### ### 0.0
2019-Feb-26 Tue ### ### ### 0.625 4,023,785 0 ### ### 0.0
2019-Feb-25 Mon 0.585 0.625 0.585 0.625 ### ### 0.0
2019-Feb-22 Fri 0.575 ### 0.57 ### 1,891,342 ### ### ### 0.0
2019-Feb-21 Thu 0.57 0.575 ### 0.575 3,128,659 899,489 ### ### ###
2019-Feb-20 Wed ### ### 0.575 0.58 12.3 12.3 ###
2019-Feb-19 Tue ### ### 0.585 0.585 1,108,475 324,228 ### ### ###
2019-Feb-18 Mon ### ### 0.59 ### 1,182,376 ### ### ### 0.0
2019-Feb-15 Fri ### ### 0.585 ### 1,272,541 ### ### ### 0.0
2019-Feb-14 Thu ### ### 0.585 0.585 12.2 12.2 ###
2019-Feb-13 Wed ### ### ### ### 68.2 68.2 0.0
2019-Feb-11 Mon 0.57 0.59 ### 0.59 ### ### 0.0
2019-Feb-08 Fri 0.57 0.57 0.56 0.56 ### ### ###
2019-Feb-07 Thu 0.57 0.575 0.56 0.57 ### ### ###
2019-Feb-06 Wed ### 0.57 0.552 0.56 24.1 24.1 ###
2019-Feb-04 Mon 0.54 0.547 0.525 0.545 2,075,358 ### 80.4 80.4 0.0
2019-Feb-01 Fri 0.545 0.545 0.525 0.53 ### ### 0.0
2019-Jan-31 Thu 0.555 0.575 0.54 0.54 14.4 14.4 0.0
2019-Jan-30 Wed 0.555 0.56 0.55 0.555 1,815,528 ### ### ### ###
2019-Jan-29 Tue 0.56 ### 0.55 0.555 30.4 30.4 ###
2019-Jan-25 Fri ### 0.57 0.56 0.57 3,904,585 ### ### ### ###
2019-Jan-10 Thu 0.59 ### 0.58 0.59 5,255,254 1,524,023 ### ### 0.0
2019-Jan-09 Wed ### ### 0.585 0.59 4,525,421 1,323,685 ### ### 0.0
2019-Jan-04 Fri 0.56 ### 0.55 0.555 2,606,341 716,743 26.0 26.0 ###
2019-Jan-03 Thu 0.56 ### 0.555 0.56 68.0 68.0 ###
2019-Jan-02 Wed ### 0.572 0.555 0.56 30.5 30.5 ###
2018-Dec-28 Fri 0.57 0.572 0.56 0.57 ### ### ###
2018-Dec-27 Thu 0.55 ### 0.55 ### 2,711,671 ### ### ### 0.0
2018-Dec-20 Thu ### ### 0.54 0.54 11.8 11.8 0.0
2018-Dec-19 Wed 0.545 ### ### 0.555 86.1 86.1 ###
2018-Dec-14 Fri 0.585 0.625 0.57 0.58 17,038,627 10,180,579 29.4 29.4 ###
2018-Dec-13 Thu 0.42 0.43 ### ### 100,866,754 21,686,352 9.4 9.4 0.0
2018-Dec-12 Wed ### 0.43 ### 0.42 4,913,441 1,056,389 91.1 91.1 ###
2018-Dec-11 Tue 0.44 0.445 ### ### ### ### 0.0
2018-Dec-10 Mon 0.46 0.46 ### ### 3,498,159 804,576 10.5 10.5 0.0
2018-Dec-07 Fri 0.46 ### 0.45 0.455 ### ### 0.0
2018-Dec-06 Thu ### 0.472 0.455 0.46 2,284,758 1,058,985 29.8 29.8 0.0
2018-Dec-05 Wed 0.47 0.47 0.457 0.46 20.3 20.3 0.0
2018-Dec-04 Tue ### 0.5 0.47 0.475 6,137,920 ### 11.2 11.2 ###
2018-Dec-03 Mon 0.5 0.51 ### ### 1,618,979 ### 21.4 21.4 0.0
2018-Nov-30 Fri ### 0.53 0.485 0.49 4,796,956 2,434,455 6.9 6.9 ###
2018-Nov-29 Thu 0.52 0.53 0.51 0.52 1,920,381 ### 69.7 69.7 0.0
2018-Nov-13 Tue 0.53 ### 0.525 0.525 1,378,788 ### 29.8 29.8 0.0
2018-Nov-12 Mon ### 0.552 0.525 ### 3,329,756 1,793,073 68.3 68.3 0.0
2018-Nov-09 Fri 0.51 ### 0.51 ### 94.5 94.5 0.0
2018-Nov-08 Thu 0.53 0.53 0.51 0.51 3,066,570 ### ### ### ###
2018-Nov-07 Wed 0.55 0.55 0.522 0.525 ### ### 0.0
2018-Nov-06 Tue 0.55 0.555 0.542 0.545 ### ### 0.0
2018-Nov-05 Mon 0.555 0.56 0.545 0.55 1,696,876 937,523 29.7 29.7 ###
2018-Nov-02 Fri 0.51 0.555 0.51 0.55 95.2 95.2 ###
2018-Nov-01 Thu ### 0.53 0.51 ### 2,953,720 ### ### ### 0.0
2018-Oct-31 Wed 0.52 0.54 0.51 0.52 ### ### 0.0
2018-Oct-30 Tue 0.53 ### 0.52 0.525 1,864,242 ### 22.0 22.0 0.0
2018-Oct-29 Mon 0.53 0.545 0.52 0.54 85.4 85.4 0.0
2018-Oct-26 Fri 0.55 0.555 0.52 0.53 3,191,483 1,715,422 14.3 14.3 0.0
2018-Oct-25 Thu 0.55 0.56 0.54 0.545 ### ### 0.0
2018-Oct-24 Wed 0.55 0.58 0.55 ### 3,629,988 2,050,943 91.0 91.0 0.0
2018-Oct-23 Tue 0.575 0.575 0.545 0.55 11.7 11.7 ###
2018-Oct-22 Mon 0.58 0.585 ### 0.57 1,606,988 470,043 ### ### ###
2018-Oct-19 Fri 0.57 0.585 0.57 0.575 2,770,670 ### 76.1 76.1 ###
2018-Oct-18 Thu 0.575 0.58 0.57 0.575 2,616,385 1,504,421 69.2 69.2 ###
2018-Oct-17 Wed 0.545 0.58 0.545 0.57 ### ### ###
2018-Oct-16 Tue 0.56 ### 0.542 0.545 3,238,824 877,721 13.1 13.1 0.0
2018-Oct-15 Mon 0.56 0.575 0.545 0.56 75.9 75.9 ###
2018-Oct-12 Fri 0.55 0.582 0.545 0.56 ### ### ###
2018-Oct-11 Thu ### ### ### ### 3,595,343 0 21.5 21.5 0.0
2018-Oct-10 Wed ### ### ### 0.625 4,245,985 0 ### ### 0.0
2018-Oct-09 Tue ### ### ### 0.625 5,170,123 0 ### ### 0.0
2018-Oct-08 Mon ### ### ### ### 1,820,880 0 34.5 34.5 0.0
2018-Oct-05 Fri ### ### ### ### 84.2 84.2 0.0
2018-Oct-04 Thu ### 0.657 ### ### 3,818,356 1,254,329 ### ### 0.0
2018-Oct-03 Wed 0.625 ### 0.625 ### ### ### 0.0
2018-Oct-02 Tue 0.625 ### 0.622 0.625 5,643,257 1,755,052 77.5 77.5 0.0
2018-Oct-01 Mon ### ### 0.625 0.625 2,726,680 852,087 ### ### 0.0
2018-Sep-28 Fri ### ### ### ### 5,219,581 0 86.4 86.4 0.0
2018-Sep-27 Thu ### ### ### ### 12,867,955 0 ### ### 0.0
2018-Sep-26 Wed ### ### ### ### 9,837,970 0 72.6 72.6 0.0
2018-Sep-25 Tue ### ### ### ### ### ### 0.0
2018-Sep-24 Mon ### ### 0.582 ### 68.0 68.0 0.0
2018-Sep-21 Fri ### ### ### 0.585 88.1 88.1 ###
2018-Sep-20 Thu ### 0.585 ### ### 5,165,570 1,510,929 70.3 70.3 0.0
2018-Sep-19 Wed ### 0.582 ### 0.575 ### ### ###
2018-Sep-18 Tue 0.585 0.59 ### ### ### ### 0.0
2018-Sep-17 Mon 0.58 ### 0.575 0.585 ### ### ###
2018-Sep-14 Fri ### 0.59 ### 0.58 ### ### ###
2018-Sep-13 Thu ### 0.575 ### 0.57 2,715,746 780,776 79.3 79.3 ###
2018-Sep-12 Wed 0.575 0.585 ### ### 19.1 19.1 0.0
2018-Sep-11 Tue 0.57 ### ### 0.58 14,176,286 0 ### ### ###
2018-Sep-10 Mon 0.57 0.59 ### 0.575 ### ### ###
2018-Sep-07 Fri 0.53 0.58 0.52 0.575 11,531,078 ### ### ### ###
2018-Sep-06 Thu 0.575 0.58 0.53 ### 14,970,576 ### ### ### 0.0
2018-Sep-05 Wed 0.575 ### 0.575 ### 10,450,056 ### ### ### 0.0
2018-Sep-04 Tue 0.56 0.58 0.56 0.575 2,075,643 ### 90.3 90.3 ###
2018-Sep-03 Mon 0.575 0.58 0.55 0.57 2,582,978 1,459,382 ### ### ###
2018-Aug-31 Fri 0.575 ### 0.57 0.57 ### ### ###
2018-Aug-30 Thu 0.585 0.59 0.575 0.575 2,276,725 ### ### ### ###
2018-Aug-29 Wed 0.57 0.59 ### 0.585 87.5 87.5 ###
2018-Aug-28 Tue 0.59 0.59 0.58 0.59 2,414,646 ### ### ### 0.0
2018-Aug-27 Mon 0.585 0.59 0.58 0.585 2,173,743 ### 67.8 67.8 ###
2018-Aug-24 Fri 0.57 ### 0.56 0.585 87.7 87.7 ###
2018-Aug-23 Thu 0.57 0.58 0.56 ### 2,550,270 1,453,653 28.5 28.5 0.0
2018-Aug-22 Wed 0.585 ### 0.57 0.575 4,762,723 1,357,376 ### ### ###
2018-Aug-21 Tue 0.57 0.585 ### 0.58 5,150,844 1,506,621 84.4 84.4 ###
2018-Aug-20 Mon 0.555 0.585 0.555 0.57 89.9 89.9 ###
2018-Aug-17 Fri 0.53 0.56 0.53 0.555 6,400,086 3,488,046 ### ### ###
2018-Aug-16 Thu 0.53 ### 0.52 0.53 71.7 71.7 0.0
2018-Aug-15 Wed 0.53 ### 0.52 ### 3,859,056 1,003,354 ### ### 0.0
2018-Aug-14 Tue ### ### 0.51 0.53 ### ### 0.0
2018-Aug-13 Mon 0.525 ### 0.51 ### 1,904,340 ### ### ### 0.0
2018-Aug-10 Fri 0.53 ### ### 0.525 28.4 28.4 0.0
2018-Aug-09 Thu ### 0.53 ### 0.525 5,609,825 ### 93.9 93.9 0.0
2018-Aug-08 Wed 0.52 0.522 ### ### 8,376,943 2,186,382 ### ### 0.0
2018-Aug-07 Tue 0.54 0.542 ### 0.52 12.0 12.0 0.0
2018-Aug-06 Mon ### 0.545 0.5 0.54 96.3 96.3 0.0
2018-Aug-03 Fri ### ### ### 0.5 ### ### 0.0
2018-Aug-02 Thu 0.485 ### 0.48 ### 2,400,158 ### 89.4 89.4 0.0
2018-Aug-01 Wed ### ### 0.48 0.485 20.9 20.9 0.0
2018-Jul-31 Tue 0.49 ### 0.48 0.49 72.8 72.8 ###
2018-Jul-30 Mon 0.48 0.49 0.47 0.49 4,555,177 2,186,484 ### ### ###
2018-Jul-27 Fri 0.475 0.48 ### 0.48 78.7 78.7 0.0
2018-Jul-26 Thu 0.46 0.47 0.455 ### ### ### 0.0
2018-Jul-25 Wed 0.47 0.47 0.46 0.46 17.3 17.3 0.0
2018-Jul-24 Tue 0.48 0.48 ### ### 11,004,175 ### ### ### 0.0
2018-Jul-23 Mon 0.485 0.49 0.472 0.475 5,876,423 2,826,559 18.1 18.1 ###
2018-Jul-20 Fri 0.49 ### 0.48 0.485 4,145,929 995,022 ### ### 0.0
2018-Jul-19 Thu 0.485 0.49 0.48 0.485 3,100,278 ### 70.9 70.9 0.0
2018-Jul-18 Wed 0.48 0.49 0.475 0.485 3,898,321 ### 80.7 80.7 0.0
2018-Jul-17 Tue ### ### 0.47 0.475 ### ### ###
2018-Jul-16 Mon 0.475 ### 0.472 ### 6,411,942 ### 95.2 95.2 0.0
2018-Jul-13 Fri ### 0.475 0.46 0.475 ### ### ###
2018-Jul-12 Thu 0.475 0.482 0.46 0.46 ### ### 0.0
2018-Jul-11 Wed 0.5 ### 0.475 0.475 8,968,476 ### ### ### ###
2018-Jul-10 Tue 0.475 0.5 0.475 ### 94.0 94.0 0.0
2018-Jul-09 Mon 0.475 0.475 ### 0.47 10,640,758 2,527,180 24.8 24.8 ###
2018-Jul-06 Fri 0.48 0.485 ### 0.47 16.1 16.1 ###
2018-Jul-05 Thu ### 0.48 0.45 0.475 13,734,089 6,386,351 89.2 89.2 ###
2018-Jul-04 Wed 0.47 0.48 0.455 0.46 18.2 18.2 0.0
2018-Jul-03 Tue 0.51 0.52 ### 0.47 2.4 2.4 ###
2018-Jul-02 Mon 0.52 0.53 0.44 0.485 3.1 3.1 0.0
2018-Jun-29 Fri 0.8 ### 0.8 0.81 2,927,629 1,171,051 76.2 76.2 0.1
2018-Jun-28 Thu 0.785 0.81 0.785 0.8 1,862,381 1,485,248 ### ### 0.1
2018-Jun-27 Wed 0.785 ### 0.785 ### 1,120,081 ### ### ### 0.0
2018-Jun-26 Tue ### 0.81 0.785 0.8 31.6 31.6 0.1
2018-Jun-25 Mon 0.8 0.81 0.785 0.8 73.3 73.3 0.1
2018-Jun-22 Fri 0.81 0.827 0.785 0.79 7,304,659 5,887,555 ### ### ###
2018-Jun-21 Thu ### 0.83 0.8 ### 6,901,982 ### 22.2 22.2 0.0
2018-Jun-20 Wed 0.775 ### 0.77 ### 88.5 88.5 0.0
2018-Jun-19 Tue 0.78 0.785 0.755 0.775 33.9 33.9 0.1
2018-Jun-18 Mon 0.79 0.79 0.77 0.775 2,355,540 1,837,321 ### ### 0.1
2018-Jun-15 Fri ### 0.79 0.755 0.785 87.9 87.9 ###
2018-Jun-14 Thu 0.75 0.77 0.75 0.76 1,661,143 ### ### ### 0.1
2018-Jun-13 Wed 0.775 0.782 0.75 0.75 ### ### ###
2018-Jun-12 Tue 0.785 0.79 ### 0.785 ### ### ###
2018-Jun-08 Fri 0.75 0.785 0.75 0.775 ### ### 0.1
2018-Jun-07 Thu ### 0.76 ### 0.755 1,579,547 600,227 91.3 91.3 ###
2018-Jun-06 Wed ### 0.745 0.73 0.745 2,775,544 ### 83.2 83.2 ###
2018-Jun-05 Tue 0.73 0.74 0.73 0.73 2,108,875 1,550,023 ### ### 0.1
2018-Jun-04 Mon 0.75 0.755 ### ### ### ### 0.0
2018-Jun-01 Fri 0.785 0.785 0.745 0.745 3,215,081 ### 5.0 5.0 ###
2018-May-31 Thu 0.745 ### 0.725 0.785 8,588,972 ### ### ### ###
2018-May-30 Wed 0.73 0.755 0.727 0.745 ### ### ###
2018-May-29 Tue 0.74 0.745 0.73 ### 27.0 27.0 0.0
2018-May-28 Mon 0.745 0.745 ### ### 24.5 24.5 0.0
2018-May-25 Fri ### 0.75 ### 0.74 72.6 72.6 0.1
2018-May-24 Thu 0.73 0.745 0.73 0.74 ### ### 0.1
2018-May-23 Wed 0.725 ### 0.722 0.73 ### ### 0.1
2018-May-22 Tue 0.725 ### 0.72 0.725 77.4 77.4 ###
2018-May-21 Mon 0.72 0.747 0.72 0.73 83.9 83.9 0.1
2018-May-18 Fri 0.75 0.75 ### 0.725 3,204,658 1,201,746 10.5 10.5 ###
2018-May-17 Thu 0.74 0.75 ### 0.745 ### ### ###
2018-May-16 Wed 0.77 0.77 0.72 0.72 4.8 4.8 ###
2018-May-15 Tue 0.775 0.8 0.76 ### 2,508,774 1,956,843 27.1 27.1 0.0
2018-May-14 Mon ### 0.775 ### 0.775 ### ### 0.1
2018-May-11 Fri 0.76 0.77 0.755 0.76 1,322,359 ### 70.5 70.5 0.1
2018-May-10 Thu 0.78 0.785 0.75 0.755 3,410,620 2,617,650 ### ### ###
2018-May-09 Wed ### 0.8 ### 0.77 3,667,741 ### ### ### 0.1
2018-May-08 Tue 0.785 ### 0.775 0.78 31.5 31.5 0.1
2018-May-07 Mon ### ### ### 0.775 6.9 6.9 0.1
2018-May-04 Fri ### 0.82 0.8 0.8 5,035,277 4,078,574 ### ### 0.1
2018-May-03 Thu 0.83 0.83 ### 0.82 8,593,720 ### ### ### 0.1
2018-May-02 Wed ### 0.83 0.81 0.825 3,378,478 2,770,351 ### ### 0.1
2018-May-01 Tue 0.77 ### ### ### 96.2 96.2 0.0
2018-Apr-30 Mon ### 0.785 0.755 0.775 2,045,226 1,574,824 ### ### 0.1
2018-Apr-27 Fri ### 0.77 0.75 0.755 22.8 22.8 ###
2018-Apr-26 Thu ### 0.77 0.71 0.76 3,716,476 ### 95.9 95.9 0.1
2018-Apr-24 Tue 0.725 0.727 0.71 ### 4,933,253 3,544,542 23.8 23.8 0.0
2018-Apr-23 Mon ### 0.74 0.725 0.725 ### ### ###
2018-Apr-20 Fri ### 0.74 0.72 ### 3,335,354 ### 72.1 72.1 0.0
2018-Apr-19 Thu 0.74 0.74 0.727 ### ### ### 0.0
2018-Apr-18 Wed ### 0.74 0.73 0.74 2,071,545 1,522,585 76.3 76.3 0.1
2018-Apr-17 Tue ### ### 0.725 0.73 ### ### 0.1
2018-Apr-16 Mon 0.725 ### 0.72 0.73 ### ### 0.1
2018-Apr-13 Fri ### 0.727 ### 0.725 91.6 91.6 ###
2018-Apr-12 Thu 0.71 0.72 0.7 0.7 ### ### ###
2018-Apr-11 Wed 0.74 0.74 0.71 0.71 4,502,841 3,264,559 8.4 8.4 ###
2018-Apr-10 Tue 0.745 0.75 ### ### ### ### 0.0
2018-Apr-09 Mon 0.74 0.755 ### 0.74 2,127,149 ### ### ### 0.1
2018-Apr-06 Fri 0.75 0.755 0.73 0.74 21.3 21.3 0.1
2018-Apr-05 Thu 0.755 ### ### 0.755 2,946,720 0 ### ### ###
2018-Apr-04 Wed 0.79 ### 0.775 0.78 26.7 26.7 0.1
2018-Apr-03 Tue 0.78 ### 0.775 0.79 ### ### ###
2018-Mar-29 Thu ### 0.81 0.78 0.78 5,015,621 ### ### ### 0.1
2018-Mar-28 Wed ### 0.82 0.79 ### 84.6 84.6 0.0
2018-Mar-27 Tue 0.785 0.8 0.78 0.8 4,341,727 ### ### ### 0.1
2018-Mar-26 Mon 0.78 0.785 ### 0.775 26.7 26.7 0.1
2018-Mar-23 Fri 0.81 0.81 0.77 0.78 6,306,283 ### 9.5 9.5 0.1
2018-Mar-22 Thu 0.885 0.89 0.8 ### 2.9 2.9 0.0
2018-Mar-21 Wed ### ### 0.88 0.88 17.5 17.5 0.1
2018-Mar-20 Tue 0.87 ### 0.87 ### 3,593,757 1,563,284 92.3 92.3 0.0
2018-Mar-19 Mon ### ### ### ### 3,745,822 0 10.5 10.5 0.0
2018-Mar-16 Fri ### 0.925 ### ### 2,704,284 ### ### ### 0.0
2018-Mar-15 Thu ### 0.925 ### ### 4,468,426 2,066,647 74.6 74.6 0.0
2018-Mar-14 Wed ### 0.955 0.922 0.925 3,237,778 3,038,654 13.4 13.4 ###
2018-Mar-13 Tue ### 0.985 ### ### ### ### 0.0
2018-Mar-12 Mon ### 0.945 ### 0.945 91.5 91.5 0.1
2018-Mar-09 Fri ### ### ### ### ### ### 0.0
2018-Mar-08 Thu 0.885 ### 0.88 ### ### ### 0.0
2018-Mar-07 Wed 0.88 0.885 0.872 0.88 ### ### 0.1
2018-Mar-06 Tue 0.88 0.88 0.87 0.88 68.9 68.9 0.1
2018-Mar-05 Mon ### 0.88 0.86 0.87 ### ### 0.1
2018-Mar-02 Fri 0.87 0.88 ### ### 31.1 31.1 0.0
2018-Mar-01 Thu ### ### 0.88 0.88 25.7 25.7 0.1
2018-Feb-28 Wed ### ### 0.89 0.89 2,460,444 ### ### ### ###
2018-Feb-27 Tue ### ### ### 0.925 2,681,757 0 85.2 85.2 ###
2018-Feb-26 Mon ### ### 0.88 ### ### ### 0.0
2018-Feb-23 Fri 0.89 ### 0.89 ### 1,318,956 ### 75.6 75.6 0.0
2018-Feb-22 Thu 0.87 0.89 0.87 0.89 84.7 84.7 ###
2018-Feb-21 Wed 0.85 0.875 0.845 0.87 ### ### 0.1
2018-Feb-20 Tue 0.85 0.86 0.85 0.86 706,548 ### ### ### ###
2018-Feb-19 Mon 0.84 0.86 0.84 0.855 81.7 81.7 ###
2018-Feb-16 Fri 0.85 0.86 0.825 0.825 13.0 13.0 0.1
2018-Feb-15 Thu ### 0.845 ### 0.84 835,227 352,883 ### ### ###
2018-Feb-14 Wed ### 0.85 ### 0.84 665,942 283,025 ### ### ###
2018-Feb-13 Tue 0.84 0.845 0.827 0.84 1,218,544 ### 64.6 64.6 ###
2018-Feb-12 Mon 0.845 0.855 0.827 0.84 1,560,848 1,312,673 36.9 36.9 ###
2018-Feb-09 Fri 0.82 0.845 0.82 0.84 ### ### ###
2018-Feb-08 Thu 0.83 0.852 0.83 ### 71.0 71.0 0.0
2018-Feb-07 Wed ### 0.845 0.825 0.825 ### ### 0.1
2018-Feb-06 Tue 0.845 0.845 ### 0.825 3,632,423 ### ### ### 0.1
2018-Feb-05 Mon 0.87 0.875 0.855 0.86 2,380,925 ### ### ### ###
2018-Feb-02 Fri 0.89 ### ### 0.87 1,591,325 0 ### ### 0.1
2018-Feb-01 Thu ### ### 0.877 ### 1,137,789 498,920 ### ### 0.0
2018-Jan-31 Wed 0.86 ### 0.855 ### ### ### 0.0
2018-Jan-30 Tue 0.86 0.87 0.855 0.86 77.5 77.5 ###
2018-Jan-29 Mon ### 0.877 0.86 0.87 1,174,559 ### 75.7 75.7 0.1
2018-Jan-25 Thu 0.87 0.875 0.857 0.87 68.2 68.2 0.1
2018-Jan-24 Wed 0.85 0.875 0.84 ### 2,562,481 2,197,327 ### ### 0.0
2018-Jan-23 Tue 0.86 0.872 0.845 0.85 2,091,073 1,795,186 22.4 22.4 ###
2018-Jan-22 Mon ### 0.875 0.845 ### 3,906,040 ### 75.5 75.5 0.0
2018-Jan-19 Fri 0.885 ### 0.87 0.87 ### ### 0.1
2018-Jan-18 Thu 0.88 ### 0.875 0.875 ### ### 0.1
2018-Jan-17 Wed 0.88 0.887 0.877 0.88 1,472,720 ### ### ### 0.1
2018-Jan-16 Tue 0.88 ### 0.875 0.885 1,758,940 ### ### ### ###
2018-Jan-15 Mon 0.885 ### ### 0.875 24.5 24.5 0.1
2018-Jan-12 Fri 0.875 ### 0.875 0.89 81.4 81.4 ###
2018-Jan-11 Thu 0.885 0.887 0.855 0.875 ### ### 0.1
2018-Jan-02 Tue ### ### ### ### ### ### 0.0
2017-Dec-29 Fri 0.975 ### 0.972 ### 1,777,243 863,740 80.1 80.1 0.0
2017-Dec-28 Thu ### 0.975 0.957 ### 1,251,059 1,208,522 67.6 67.6 0.0
2017-Dec-27 Wed 0.955 ### 0.955 0.955 1,708,284 ### ### ### 0.1
2017-Dec-22 Fri ### ### ### 0.955 2,310,059 0 ### ### 0.1
2017-Dec-21 Thu ### ### ### ### 4,013,177 0 ### ### 0.0
2017-Dec-20 Wed ### 0.955 ### ### 81.4 81.4 0.0
2017-Dec-19 Tue ### 0.945 ### ### 4,524,679 ### 67.7 67.7 0.0
2017-Dec-18 Mon ### ### ### ### 21.6 21.6 0.0
2017-Dec-15 Fri 0.945 0.975 0.925 0.925 ### ### ###
2017-Dec-08 Fri 0.845 ### 0.83 0.86 3,398,752 1,410,482 ### ### ###
2017-Dec-07 Thu 0.83 0.845 0.825 0.845 1,518,173 1,267,674 ### ### ###
2017-Dec-06 Wed 0.825 ### ### ### 3,736,176 0 ### ### 0.0
2017-Dec-05 Tue ### 0.825 0.8 0.825 5,745,981 ### ### ### 0.1
2017-Dec-04 Mon ### ### 0.8 ### ### ### 0.0
2017-Dec-01 Fri ### ### 0.79 ### 2,752,255 1,087,140 84.5 84.5 0.0
2017-Nov-30 Thu ### ### 0.785 0.79 32.1 32.1 ###
2017-Nov-29 Wed 0.78 0.8 0.775 ### 2,121,820 ### ### ### 0.0
2017-Nov-28 Tue 0.755 0.775 0.755 0.775 87.6 87.6 0.1
2017-Nov-27 Mon 0.75 ### 0.745 0.755 ### ### ###
2017-Nov-24 Fri 0.745 0.75 0.74 0.745 2,832,170 ### 66.6 66.6 ###
2017-Nov-23 Thu 0.755 0.755 0.742 0.745 25.2 25.2 ###
2017-Nov-22 Wed 0.75 0.755 0.74 0.75 ### ### ###
2017-Nov-21 Tue 0.75 0.755 0.745 0.75 3,005,829 2,254,371 66.7 66.7 ###
2017-Nov-20 Mon 0.76 ### 0.742 0.75 24.5 24.5 ###
2017-Nov-17 Fri 0.775 0.775 0.757 0.76 18.1 18.1 0.1
2017-Nov-16 Thu 0.755 0.77 0.755 ### 77.8 77.8 0.0
2017-Nov-15 Wed 0.755 0.77 0.752 0.755 2,681,825 ### ### ### ###
2017-Nov-14 Tue 0.775 0.775 0.75 0.75 16.6 16.6 ###
2017-Nov-13 Mon 0.785 0.79 0.775 0.775 1,905,628 1,491,153 ### ### 0.1
2017-Nov-10 Fri 0.79 0.79 0.775 0.775 2,097,275 ### 19.9 19.9 0.1
2017-Nov-09 Thu ### ### 0.775 0.785 1,827,378 ### ### ### ###
2017-Nov-08 Wed 0.8 0.8 0.785 0.79 1,370,979 ### 24.0 24.0 ###
2017-Nov-07 Tue 0.78 ### 0.78 ### 1,182,285 ### ### ### 0.0
2017-Nov-06 Mon 0.77 0.78 ### 0.78 2,128,324 830,046 ### ### 0.1
2017-Nov-03 Fri 0.755 0.77 0.752 0.77 ### ### 0.1
2017-Nov-02 Thu ### 0.77 0.75 0.75 18.8 18.8 ###
2017-Nov-01 Wed 0.76 0.77 0.75 0.755 6,067,685 4,611,440 ### ### ###
2017-Oct-31 Tue 0.775 0.78 0.74 0.755 15.9 15.9 ###
2017-Oct-30 Mon 0.825 0.825 ### 0.78 ### ### 0.1
2017-Oct-27 Fri 0.82 0.825 ### 0.82 ### ### 0.1
2017-Oct-26 Thu 0.825 0.83 0.82 0.825 70.0 70.0 0.1
2017-Oct-25 Wed 0.83 0.83 0.82 0.825 2,847,352 ### 29.6 29.6 0.1
2017-Oct-24 Tue 0.83 ### 0.822 0.83 1,978,978 813,359 68.6 68.6 ###
2017-Oct-23 Mon ### 0.84 0.825 0.83 ### ### ###
2017-Oct-20 Fri ### 0.84 0.825 0.83 25.3 25.3 ###
2017-Oct-19 Thu 0.845 0.845 ### ### 10,835,642 4,578,058 ### ### 0.0
2017-Oct-18 Wed ### 0.87 0.84 0.855 4,372,446 3,738,441 24.0 24.0 ###
2017-Oct-17 Tue 0.855 0.88 0.85 ### ### ### 0.0
2017-Oct-16 Mon 0.84 0.84 0.825 0.83 ### ### ###
2017-Oct-13 Fri 0.84 0.845 0.83 ### 1,496,670 ### 24.0 24.0 0.0
2017-Oct-12 Thu 0.83 0.84 0.825 0.83 64.2 64.2 ###
2017-Oct-11 Wed 0.825 0.845 0.825 0.84 4,621,873 ### ### ### ###
2017-Oct-10 Tue ### ### ### 0.83 ### ### ###
2017-Oct-09 Mon 0.82 ### ### ### ### ### 0.0
2017-Oct-06 Fri 0.82 0.82 0.81 ### 1,368,254 1,115,127 ### ### 0.0
2017-Oct-05 Thu 0.81 0.82 ### 0.81 65.9 65.9 0.1
2017-Oct-04 Wed 0.82 ### 0.81 ### 29.5 29.5 0.0
2017-Oct-03 Tue 0.83 ### ### ### 2,428,345 0 78.6 78.6 0.0
2017-Oct-02 Mon 0.83 0.85 0.83 0.83 1,828,042 1,535,555 65.2 65.2 ###
2017-Sep-29 Fri ### ### ### 0.825 2,500,585 0 ### ### 0.1
2017-Sep-28 Thu 0.82 0.83 ### 0.825 ### ### 0.1
2017-Sep-27 Wed 0.82 0.83 ### 0.82 2,290,771 ### ### ### 0.1
2017-Sep-26 Tue ### 0.84 0.81 0.82 3,523,371 2,906,781 19.6 19.6 0.1
2017-Sep-25 Mon 0.83 0.84 0.82 ### 1,916,450 1,590,653 78.6 78.6 0.0
2017-Sep-22 Fri 0.83 0.83 ### 0.825 1,890,328 784,486 26.7 26.7 0.1
2017-Sep-21 Thu 0.83 ### 0.82 0.825 ### ### 0.1
2017-Sep-20 Wed 0.84 0.85 0.83 ### 2,928,029 2,459,544 ### ### 0.0
2017-Sep-19 Tue 0.845 0.852 0.83 0.84 2,832,879 2,382,451 29.2 29.2 ###
2017-Sep-18 Mon 0.875 0.88 ### 0.87 27.6 27.6 0.1
2017-Sep-15 Fri 0.875 0.875 0.86 0.875 3,307,453 ### ### ### 0.1
2017-Sep-14 Thu 0.86 0.875 0.855 0.875 1,652,771 1,429,646 85.9 85.9 0.1
2017-Sep-13 Wed 0.86 0.882 0.855 0.875 4,210,489 ### 82.9 82.9 0.1
2017-Sep-12 Tue 0.855 0.86 ### 0.855 10,957,678 ### 69.9 69.9 ###
2017-Sep-11 Mon 0.87 0.877 0.855 0.86 23.8 23.8 ###
2017-Sep-08 Fri ### ### 0.87 0.875 ### ### 0.1
2017-Sep-07 Thu 0.87 ### ### 0.885 84.2 84.2 ###
2017-Sep-06 Wed 0.845 ### ### 0.86 2,795,358 0 83.3 83.3 ###
2017-Sep-05 Tue 0.85 ### 0.83 0.85 2,792,949 1,159,073 72.3 72.3 ###
2017-Sep-04 Mon 0.86 0.86 ### 0.845 ### ### ###
2017-Sep-01 Fri 0.855 0.872 0.84 0.845 20.9 20.9 ###
2017-Aug-31 Thu 0.83 0.86 0.825 0.855 86.8 86.8 ###
2017-Aug-30 Wed 0.83 ### 0.82 0.825 28.2 28.2 0.1
2017-Aug-29 Tue 0.81 0.827 ### 0.825 85.4 85.4 0.1
2017-Aug-28 Mon ### ### ### ### 76.5 76.5 0.0
2017-Aug-25 Fri ### 0.825 0.81 0.81 2,852,579 2,331,983 24.5 24.5 0.1
2017-Aug-24 Thu 0.81 0.825 ### 0.81 66.4 66.4 0.1
2017-Aug-23 Wed 0.82 0.825 ### 0.81 ### ### 0.1
2017-Aug-22 Tue 0.82 0.82 0.8 0.82 ### ### 0.1
2017-Aug-21 Mon ### 0.827 0.81 0.82 79.4 79.4 0.1
2017-Aug-18 Fri 0.82 0.825 0.81 0.81 5,504,057 ### 16.1 16.1 0.1
2017-Aug-17 Thu ### 0.84 0.825 0.825 21.3 21.3 0.1
2017-Aug-16 Wed ### 0.845 0.825 0.83 8,745,483 7,302,478 ### ### ###
2017-Aug-15 Tue 0.84 0.84 0.825 0.83 6,565,559 5,465,827 22.0 22.0 ###
2017-Aug-14 Mon 0.845 0.847 0.82 ### ### ### 0.0
2017-Aug-11 Fri 0.89 ### 0.845 0.855 ### ### ###
2017-Aug-10 Thu 0.945 ### ### ### ### ### 0.0
2017-Aug-09 Wed ### ### ### ### 1,866,628 0 ### ### 0.0
2017-Aug-08 Tue 0.955 0.955 ### ### 6,497,584 ### ### ### 0.0
2017-Aug-07 Mon 0.945 ### ### 0.955 1,997,745 0 81.8 81.8 0.1
2017-Aug-04 Fri 0.945 0.945 ### ### 1,762,985 ### ### ### 0.0
2017-Aug-03 Thu ### ### ### ### ### ### 0.0
2017-Aug-02 Wed ### ### ### 0.945 2,056,758 0 15.1 15.1 0.1
2017-Aug-01 Tue ### ### ### ### 11,622,780 0 67.4 67.4 0.0
2017-Jul-31 Mon ### ### 0.945 ### 6,263,152 ### ### ### 0.0
2017-Jul-28 Fri ### 0.982 ### 0.955 6,184,382 ### ### ### 0.1
2017-Jul-27 Thu 0.955 1 0.955 0.975 ### ### ###
2017-Jul-26 Wed 0.875 0.945 0.875 0.945 ### ### 0.1
2017-Jul-25 Tue 0.855 0.87 0.845 0.86 ### ### ###
2017-Jul-24 Mon 0.855 ### 0.845 0.855 72.7 72.7 ###
2017-Jul-21 Fri 0.855 ### 0.85 0.855 2,675,323 ### 66.2 66.2 ###
2017-Jul-20 Thu ### 0.872 0.855 0.855 23.0 23.0 ###
2017-Jul-19 Wed ### 0.87 0.84 0.855 ### ### ###
2017-Jul-18 Tue 0.88 0.885 ### 0.88 ### ### 0.1
2017-Jul-17 Mon 0.89 ### 0.88 0.88 ### ### 0.1
2017-Jul-14 Fri 0.89 ### 0.877 0.89 3,058,320 1,341,073 68.6 68.6 ###
2017-Jul-13 Thu ### ### 0.872 0.885 4,809,974 2,097,148 18.2 18.2 ###
2017-Jul-12 Wed ### ### ### ### 31.6 31.6 0.0
2017-Jul-11 Tue ### ### ### ### 3,877,429 0 ### ### 0.0
2017-Jul-10 Mon ### ### 0.885 ### ### ### 0.0
2017-Jul-07 Fri 0.88 0.89 0.875 0.885 79.0 79.0 ###
2017-Jul-06 Thu 0.88 ### 0.88 ### 4,162,220 1,831,376 ### ### 0.0
2017-Jul-05 Wed 0.89 ### 0.877 0.89 5,177,845 2,270,485 ### ### ###
2017-Jul-04 Tue 0.87 ### ### ### 5,062,273 0 ### ### 0.0
2017-Jul-03 Mon ### ### 0.86 0.87 ### ### 0.1
2017-Jun-30 Fri ### ### 0.88 ### 70.9 70.9 0.0
2017-Jun-29 Thu 0.89 ### 0.88 ### ### ### 0.0
2017-Jun-28 Wed 0.86 0.885 0.86 0.88 3,418,655 2,982,776 ### ### 0.1
2017-Jun-27 Tue 0.86 ### 0.845 0.86 2,180,551 921,282 70.8 70.8 ###
2017-Jun-26 Mon ### 0.87 0.85 0.855 4,499,271 3,869,373 23.1 23.1 ###
2017-Jun-23 Fri 0.87 0.87 0.85 0.86 3,421,555 ### ### ### ###
2017-Jun-22 Thu ### 0.875 0.855 ### 4,695,143 ### ### ### 0.0
2017-Jun-21 Wed 0.875 ### 0.86 0.87 5,908,126 ### ### ### 0.1
2017-Jun-20 Tue 0.875 ### ### 0.88 76.6 76.6 0.1
2017-Jun-19 Mon 0.88 0.885 ### 0.88 ### ### 0.1
2017-Jun-16 Fri 0.85 0.88 0.84 0.88 6,659,957 ### 88.9 88.9 0.1
2017-Jun-15 Thu 0.87 0.875 0.85 0.855 11,709,071 10,099,073 21.2 21.2 ###
2017-Jun-14 Wed 0.85 0.86 0.84 0.855 ### ### ###
2017-Jun-13 Tue ### 0.855 0.83 0.855 3,533,244 2,976,758 ### ### ###
2017-Jun-09 Fri 0.85 0.85 0.825 0.825 ### ### 0.1
2017-Jun-08 Thu 0.81 0.855 ### 0.85 9,170,953 3,920,582 94.0 94.0 ###
2017-Jun-07 Wed 0.83 0.83 0.81 ### 7,612,779 6,242,478 ### ### 0.0
2017-Jun-06 Tue 0.855 0.855 ### 0.84 8,475,372 3,623,221 21.4 21.4 ###
2017-Jun-05 Mon 0.89 0.89 ### 0.855 ### ### ###
2017-Jun-02 Fri 0.84 ### 0.84 0.89 13,883,045 5,830,878 ### ### ###
2017-Jun-01 Thu ### 0.84 0.81 ### 90.6 90.6 0.0
2017-May-31 Wed ### 0.825 ### ### 72.0 72.0 0.0
2017-May-30 Tue 0.81 0.84 0.79 ### 28.1 28.1 0.0
2017-May-29 Mon 0.82 0.84 ### 0.8 13,447,747 5,648,053 17.4 17.4 0.1
2017-May-26 Fri 0.76 ### 0.75 0.81 19,989,683 ### 96.5 96.5 0.1
2017-May-25 Thu ### ### 0.725 0.76 25,518,387 ### 4.3 4.3 0.1
2017-May-24 Wed ### ### ### ### ### ### 0.0
2017-May-23 Tue 1.185 ### 1.175 1.185 ### ### 0.1
2017-May-22 Mon 1.185 ### 1.175 ### 1,350,471 ### 29.0 29.0 0.0
2017-May-19 Fri ### ### ### ### ### ### 0.0
2017-May-18 Thu 1.22 1.225 ### ### ### ### 0.0
2017-May-17 Wed ### 1.272 1.23 ### 2,960,375 3,703,429 ### ### 0.0
2017-May-16 Tue 1.285 1.285 1.27 1.28 ### ### ###
2017-May-15 Mon ### 1.28 1.26 1.275 1,751,326 2,224,184 82.1 82.1 ###
2017-May-12 Fri ### 1.27 1.26 ### ### ### 0.0
2017-May-11 Thu 1.28 1.29 1.27 1.27 ### ### ###
2017-May-10 Wed 1.29 1.29 1.26 1.275 22.2 22.2 ###
2017-May-09 Tue 1.26 1.29 1.26 1.285 85.7 85.7 ###
2017-May-08 Mon 1.28 1.28 1.25 1.26 20.5 20.5 ###
2017-May-05 Fri 1.275 ### 1.24 1.245 ### ### 0.1
2017-May-04 Thu ### ### 1.25 1.25 ### ### ###
2005-Dec-20 Tue 0 0 0 0 0 0.0
2005-Dec-19 Mon 0 0 0 0 0 0.0
2005-Dec-16 Fri 0 0 0 0 0 0.0
2005-Dec-15 Thu 0 0 0 0 0 0.0
2005-Dec-14 Wed 0 0 0 0 0 0.0
2005-Dec-13 Tue 0 0 0 0 0 0.0
2005-Dec-12 Mon 0 0 0 0 0 0.0
2005-Dec-09 Fri 0 0 0 0 0 0.0
2005-Dec-08 Thu 0 0 0 0 0 0.0
2005-Dec-07 Wed 0 0 0 0 0 0.0
2005-Dec-06 Tue 0 0 0 0 0 0.0
2005-Dec-05 Mon 13.44 ### 13.28 13.54 544,755 3,617,173 78.6 78.6 1.0
2005-Dec-02 Fri 13.7 13.82 13.7 13.77 237,683 ### 74.7 74.7 ###
2005-Dec-01 Thu 13.54 ### 13.53 ### 390,247 2,640,020 82.3 82.3 0.0
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue 13.25 13.26 ### ### 490,852 3,254,348 31.4 31.4 0.0
2005-Nov-28 Mon 13.21 13.22 ### ### 315,120 2,082,943 ### ### 0.0
2005-Nov-25 Fri ### 13.26 ### ### ### ### 0.0
2005-Nov-24 Thu 13.25 ### ### ### 27.7 27.7 0.0
2005-Nov-23 Wed ### ### ### ### 24.5 24.5 0.0
2005-Nov-22 Tue ### ### 13.25 13.28 238,125 1,577,578 38.4 38.4 0.9
2005-Nov-21 Mon 13.27 13.42 13.2 13.21 30.1 30.1 ###
2005-Nov-18 Fri ### 13.21 ### 13.21 ### ### ###
2005-Nov-17 Thu ### ### ### ### 302,076 0 11.3 11.3 0.0
2005-Nov-16 Wed ### ### ### ### 267,127 0 76.1 76.1 0.0
2005-Nov-15 Tue ### ### 12.85 ### 204,472 ### 73.7 73.7 0.0
2005-Nov-14 Mon ### ### ### ### 184,524 0 ### ### 0.0
2005-Nov-11 Fri 13.28 13.28 ### ### 30.3 30.3 0.0
2005-Nov-10 Thu ### ### ### 13.26 ### ### 0.9
2005-Nov-09 Wed 13.4 13.4 ### ### 440,773 2,953,179 ### ### 0.0
2005-Nov-08 Tue 13.42 ### ### 13.46 366,548 0 ### ### ###
2005-Nov-07 Mon ### ### ### 13.23 77.6 77.6 0.9
2005-Nov-04 Fri 12.7 ### 12.7 ### 348,888 ### 84.9 84.9 0.0
2005-Nov-03 Thu 12.41 ### 12.41 12.57 456,825 ### ### ### 0.9
2005-Nov-02 Wed ### 12.45 ### ### 317,979 ### 74.4 74.4 0.0
2005-Nov-01 Tue ### 12.28 ### ### ### ### 0.0
2005-Oct-31 Mon ### ### 11.87 ### 129,272 767,229 ### ### 0.0
2005-Oct-28 Fri 11.85 ### 11.7 11.7 300,525 1,758,071 ### ### 0.8
2005-Oct-27 Thu ### 12.26 ### ### 240,929 ### 31.8 31.8 0.0
2005-Oct-26 Wed ### ### ### ### 368,681 0 ### ### 0.0
2005-Oct-25 Tue ### ### ### 11.49 257,352 0 83.6 83.6 ###
2005-Oct-24 Mon 11.25 ### ### ### 29.9 29.9 0.0
2005-Oct-21 Fri 11.4 11.45 11.25 ### ### ### 0.0
2005-Oct-20 Thu ### 11.8 11.5 11.57 ### ### ###
2005-Oct-19 Wed 11.75 ### ### ### 288,654 0 42.7 42.7 0.0
2005-Oct-18 Tue ### ### 11.81 11.81 255,058 ### ### ### ###
2005-Oct-17 Mon ### 12.2 11.86 ### ### ### 0.0
2005-Oct-14 Fri ### ### 11.8 11.8 ### ### 0.8
2005-Oct-13 Thu ### ### ### ### 251,481 0 36.1 36.1 0.0
2005-Oct-12 Wed ### ### ### ### 87,752 0 ### ### 0.0
2005-Oct-11 Tue ### ### ### 12.2 602,249 0 ### ### ###
2005-Oct-10 Mon 12.21 12.72 12.2 12.44 253,875 3,163,282 ### ### 0.9
2005-Oct-07 Fri 12.53 12.53 ### ### 6.1 6.1 0.0
2005-Oct-06 Thu 12.52 ### 12.52 ### 550,046 3,443,287 85.1 85.1 0.0
2005-Oct-05 Wed ### 12.89 12.52 12.79 694,170 8,819,429 89.5 89.5 ###
2005-Oct-04 Tue ### ### 12.45 12.53 164,274 ### ### ### ###
2005-Oct-03 Mon 12.27 12.7 12.27 12.5 139,524 1,741,957 86.3 86.3 0.9
2005-Sep-30 Fri ### ### 12.25 12.29 ### ### 0.9
2005-Sep-29 Thu 12.2 12.4 12.2 ### 201,345 2,476,543 77.8 77.8 0.0
2005-Sep-28 Wed ### ### 12.2 12.23 113,156 690,251 ### ### ###
2005-Sep-27 Tue ### ### ### ### 248,329 0 90.3 90.3 0.0
2005-Sep-26 Mon ### ### ### ### 135,987 0 27.9 27.9 0.0
2005-Sep-23 Fri ### 12.4 ### 12.21 74,788 463,685 75.1 75.1 0.9
2005-Sep-22 Thu ### ### ### ### ### ### 0.0
2005-Sep-21 Wed ### 12.24 ### ### ### ### 0.0
2005-Sep-20 Tue ### 12.2 ### ### 280,652 1,711,977 65.9 65.9 0.0
2005-Sep-19 Mon ### 12.44 ### 12.2 132,127 821,829 ### ### ###
2005-Sep-16 Fri ### ### ### ### 87.7 87.7 0.0
2005-Sep-15 Thu 11.71 11.81 ### ### 583,921 3,448,053 23.6 23.6 0.0
2005-Sep-14 Wed 11.5 ### 11.5 11.8 293,484 ### ### ### 0.8
2005-Sep-13 Tue 11.57 11.7 11.55 ### ### ### 0.0
2005-Sep-12 Mon 11.57 ### 11.54 11.57 69.1 69.1 ###
2005-Sep-09 Fri 11.51 11.59 11.51 11.55 326,179 ### 71.5 71.5 0.8
2005-Sep-08 Thu ### 11.58 11.29 11.58 585,623 ### ### ### 0.8
2005-Sep-07 Wed 11.29 ### 11.25 11.28 30.0 30.0 0.8
2005-Sep-06 Tue 11.27 11.29 11.24 11.29 ### ### ###
2005-Sep-05 Mon 11.29 ### ### 11.28 374,375 0 36.9 36.9 0.8
2005-Sep-02 Fri 11.21 11.26 ### ### 32.1 32.1 0.0
2005-Sep-01 Thu ### ### ### ### 78.9 78.9 0.0
2005-Aug-31 Wed 10.82 ### 10.82 ### ### ### 0.0
2005-Aug-30 Tue ### ### 10.8 10.87 121,529 656,256 ### ### ###
2005-Aug-29 Mon ### 11.22 ### ### ### ### 0.0
2005-Aug-26 Fri ### 11.29 10.86 11.29 ### ### ###
2005-Aug-25 Thu 10.85 ### 10.82 10.82 498,772 2,698,356 ### ### 0.8
2005-Aug-24 Wed ### ### ### ### 1,182,325 0 ### ### 0.0
2005-Aug-23 Tue 11.29 11.29 10.81 ### 1,036,958 11,458,385 24.4 24.4 0.0
2005-Aug-22 Mon 9.8 ### 9.8 ### 99.2 99.2 0.0
2005-Aug-19 Fri ### 9.4 ### ### 241,823 ### ### ### 0.0
2005-Aug-18 Thu ### 9.4 9.29 ### ### ### 0.0
2005-Aug-17 Wed ### ### ### ### 74,522 0 ### ### 0.0
2005-Aug-16 Tue ### 9.41 ### ### 123,185 579,585 ### ### 0.0
2005-Aug-15 Mon ### 9.43 ### ### 164,975 777,857 ### ### 0.0
2005-Aug-12 Fri ### ### 9.23 9.26 1,018,482 ### 27.3 27.3 ###
2005-Aug-11 Thu 9.29 ### 9.28 ### 154,358 716,221 63.5 63.5 0.0
2005-Aug-10 Wed 9.5 9.5 9.26 9.28 369,782 3,468,555 15.6 15.6 0.7
2005-Aug-09 Tue 9.41 9.48 9.4 9.47 75.8 75.8 ###
2005-Aug-08 Mon ### ### ### ### 187,428 0 87.6 87.6 0.0
2005-Aug-05 Fri ### ### ### ### 170,323 0 64.3 64.3 0.0
2005-Aug-04 Thu 9.27 ### 9.22 ### 75.0 75.0 0.0
2005-Aug-03 Wed ### 9.42 9.21 ### 373,781 3,481,770 34.8 34.8 0.0
2005-Aug-02 Tue 9.28 9.4 ### ### 71.7 71.7 0.0
2005-Aug-01 Mon 9.27 9.44 9.27 9.44 112,653 ### ### ### 0.7
2005-Jul-29 Fri 9.44 9.44 ### ### 21.8 21.8 0.0
2005-Jul-28 Thu 9.42 9.43 ### 9.43 73.6 73.6 ###
2005-Jul-27 Wed ### 9.45 9.26 ### 137,644 1,287,659 ### ### 0.0
2005-Jul-26 Tue 9.29 ### 9.23 ### 303,841 1,402,226 ### ### 0.0
2005-Jul-25 Mon 9.24 ### 9.2 ### 459,973 2,115,875 72.0 72.0 0.0
2005-Jul-22 Fri 9.21 9.25 9.2 9.24 ### ### ###
2005-Jul-21 Thu ### 9.26 ### 9.21 73.1 73.1 0.7
2005-Jul-20 Wed ### ### ### ### 343,923 0 75.4 75.4 0.0
2005-Jul-19 Tue ### ### ### ### ### ### 0.0
2005-Jul-18 Mon 9.25 ### ### 9.22 135,951 0 ### ### 0.7
2005-Jul-15 Fri 9.25 9.29 9.25 9.27 ### ### 0.7
2005-Jul-14 Thu ### 9.25 ### 9.23 157,579 ### ### ### ###
2005-Jul-13 Wed ### 9.21 ### ### ### ### 0.0
2005-Jul-12 Tue ### ### ### ### 168,687 0 ### ### 0.0
2005-Jul-11 Mon ### ### ### ### ### ### 0.0
2005-Jul-08 Fri ### ### ### ### 74.2 74.2 0.0
2005-Jul-07 Thu ### 9 8.77 ### 78.9 78.9 0.0
2005-Jul-06 Wed ### ### ### ### 31.2 31.2 0.0
2005-Jul-05 Tue ### ### 8.88 ### 536,828 ### 28.4 28.4 0.0
2005-Jul-04 Mon ### ### ### ### 341,627 0 ### ### 0.0
2005-Jul-01 Fri 9.23 ### ### ### 67.4 67.4 0.0
2005-Jun-30 Thu ### 9.25 ### 9.25 291,954 1,350,287 68.8 68.8 ###
2005-Jun-29 Wed ### 9.2 ### ### 37.6 37.6 0.0
2005-Jun-28 Tue ### 9.2 9 ### 65.2 65.2 0.0
2005-Jun-27 Mon ### 9.2 ### ### 39.0 39.0 0.0
2005-Jun-24 Fri ### ### 8.85 ### 89.7 89.7 0.0
2005-Jun-23 Thu ### ### ### ### 38.4 38.4 0.0
2005-Jun-22 Wed ### ### ### ### 277,474 0 ### ### 0.0
2005-Jun-21 Tue ### ### ### ### 1,425,770 0 34.6 34.6 0.0
2005-Jun-20 Mon ### ### ### ### ### ### 0.0
2005-Jun-17 Fri 8.84 ### 8.83 ### 643,441 ### ### ### 0.0
2005-Jun-16 Thu 8.84 8.84 8.74 8.81 501,525 ### ### ### ###
2005-Jun-15 Wed ### 8.7 ### ### ### ### 0.0
2005-Jun-14 Tue 8.55 8.78 8.55 ### 78.1 78.1 0.0
2005-Jun-10 Fri 8.8 8.8 8.55 ### 118,650 1,029,288 ### ### 0.0
2005-Jun-09 Thu ### ### ### 8.85 419,576 0 30.8 30.8 0.6
2005-Jun-08 Wed 8.49 8.8 8.47 8.8 ### ### 0.6
2005-Jun-07 Tue ### 8.58 ### 8.45 79.1 79.1 ###
2005-Jun-06 Mon ### 8.44 ### ### 220,078 928,729 29.6 29.6 0.0
2005-Jun-03 Fri ### 8.4 8.29 ### 139,179 1,161,448 69.6 69.6 0.0
2005-Jun-02 Thu 8.29 ### 8.29 ### 482,247 ### ### ### 0.0
2005-Jun-01 Wed 8.2 8.24 ### 8.2 439,744 1,811,745 67.8 67.8 0.6
2005-May-31 Tue ### ### 8.2 8.2 ### ### 0.6
2005-May-30 Mon ### ### ### ### 33.1 33.1 0.0
2005-May-27 Fri ### ### ### ### ### ### 0.0
2005-May-26 Thu 8.24 ### 8.2 ### 80.7 80.7 0.0
2005-May-25 Wed ### ### 8.25 8.26 260,546 1,074,752 ### ### 0.6
2005-May-24 Tue 8.29 8.4 8.25 ### 72.0 72.0 0.0
2005-May-23 Mon ### 8.21 ### 8.21 151,756 622,958 ### ### ###
2005-May-20 Fri ### ### ### ### 326,072 0 ### ### 0.0
2005-May-19 Thu ### 8 ### ### 28.3 28.3 0.0
2005-May-18 Wed 7.85 ### 7.75 ### ### ### 0.0
2005-May-17 Tue 7.56 7.8 7.56 7.8 ### ### 0.6
2005-May-16 Mon ### ### 7.53 7.59 33.3 33.3 0.5
2005-May-13 Fri 7.87 ### 7.73 7.73 263,546 ### ### ### 0.6
2005-May-12 Thu ### ### 7.86 ### 20.1 20.1 0.0
2005-May-11 Wed ### ### ### ### 1,098,648 0 ### ### 0.0
2005-May-10 Tue ### ### ### ### ### ### 0.0
2005-May-09 Mon ### ### ### ### 15.2 15.2 0.0
2005-May-06 Fri 8.23 ### ### ### 159,473 0 73.6 73.6 0.0
2005-May-05 Thu 8.25 8.25 ### 8.23 290,274 1,197,380 ### ### 0.6
2005-May-04 Wed ### ### 8.2 8.25 43.3 43.3 ###
2005-May-03 Tue 8.2 ### ### ### ### ### 0.0
2005-May-02 Mon ### ### ### ### 60,455 0 78.7 78.7 0.0
2005-Apr-29 Fri 8.29 ### ### ### 472,722 0 22.3 22.3 0.0
2005-Apr-28 Thu 8.45 8.48 8.24 8.29 23.1 23.1 0.6
2005-Apr-27 Wed 8.5 8.54 ### 8.5 72.5 72.5 0.6
2005-Apr-26 Tue 8.57 ### 8.45 8.56 ### ### ###
2005-Apr-22 Fri 8.46 8.57 8.41 8.56 160,923 ### 81.4 81.4 ###
2005-Apr-21 Thu ### 8.44 ### ### 169,554 ### 35.0 35.0 0.0
2005-Apr-20 Wed ### ### 8.2 ### 1,305,141 5,351,078 ### ### 0.0
2005-Apr-19 Tue ### 8.4 ### 8.25 64.0 64.0 ###
2005-Apr-18 Mon ### 8.2 ### ### 231,586 ### ### ### 0.0
2005-Apr-15 Fri 8.49 8.49 ### ### 13.2 13.2 0.0
2005-Apr-14 Thu 8.58 8.59 8.51 8.51 159,380 ### ### ### 0.6
2005-Apr-13 Wed 8.55 ### 8.52 8.58 ### ### 0.6
2005-Apr-12 Tue ### ### 8.44 8.5 239,051 ### 22.7 22.7 0.6
2005-Apr-11 Mon 8.72 8.73 ### ### 30.2 30.2 0.0
2005-Apr-08 Fri 8.75 8.75 8.72 8.74 ### ### 0.6
2005-Apr-07 Thu 8.82 8.83 8.72 8.78 ### ### 0.6
2005-Apr-06 Wed 9 9 8.8 8.82 177,089 ### ### ### ###
2005-Apr-05 Tue 8.76 ### 8.76 ### 147,656 ### 87.0 87.0 0.0
2005-Apr-04 Mon ### 8.76 ### 8.75 231,171 1,012,528 81.5 81.5 0.6
2005-Apr-01 Fri 8.75 8.77 ### ### 22.8 22.8 0.0
2005-Mar-31 Thu ### 8.8 ### 8.72 ### ### 0.6
2005-Mar-30 Wed ### 8.85 ### ### 351,681 1,556,188 50.2 50.2 0.0
2005-Mar-29 Tue ### ### ### ### 333,879 0 ### ### 0.0
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 1,731,957 0 ### ### 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### ### ### ### ### 0.0
2005-Mar-17 Thu ### ### 8.57 ### 449,828 ### ### ### 0.0
2005-Mar-16 Wed 8.7 8.7 ### ### ### ### 0.0
2005-Mar-15 Tue 8.77 8.77 ### 8.7 391,651 1,717,389 ### ### ###
2005-Mar-14 Mon 8.58 8.78 8.57 8.76 85.9 85.9 0.6
2005-Mar-11 Fri 8.53 ### 8.5 ### 381,052 1,619,471 74.6 74.6 0.0
2005-Mar-10 Thu 8.58 ### 8.48 8.54 ### ### ###
2005-Mar-09 Wed 8.49 ### 8.46 8.57 ### ### 0.6
2005-Mar-08 Tue 8.45 8.5 ### 8.46 69.0 69.0 0.6
2005-Mar-07 Mon ### 8.47 ### 8.43 920,683 ### 75.9 75.9 0.6
2005-Mar-04 Fri 8.22 ### 8.22 8.28 385,575 ### ### ### ###
2005-Mar-03 Thu ### ### ### ### 72.5 72.5 0.0
2005-Mar-02 Wed 8.23 8.29 ### ### 20.9 20.9 0.0
2005-Mar-01 Tue ### 8.22 ### ### 305,787 1,256,784 72.9 72.9 0.0
2005-Feb-28 Mon 8.51 8.53 ### ### 348,025 1,484,326 ### ### 0.0
2005-Feb-25 Fri ### 8.55 ### 8.55 412,970 1,765,446 ### ### ###
2005-Feb-24 Thu 8.51 8.55 8.26 8.26 290,788 2,444,073 ### ### 0.6
2005-Feb-23 Wed 8.5 8.55 ### 8.51 285,454 ### 77.8 77.8 0.6
2005-Feb-22 Tue ### ### 8.59 ### 40.9 40.9 0.0
2005-Feb-21 Mon 8.75 8.75 8.59 ### ### ### 0.0
2005-Feb-18 Fri 8.7 8.72 8.5 8.7 ### ### ###
2005-Feb-17 Thu ### ### 8.8 8.8 ### ### 0.6
2005-Feb-16 Wed ### ### ### ### 166,220 0 26.0 26.0 0.0
2005-Feb-15 Tue 9 ### 8.88 ### ### ### 0.0
2005-Feb-14 Mon 8.84 ### 8.8 ### 80.6 80.6 0.0
2005-Feb-11 Fri ### ### 8.78 8.85 792,087 ### ### ### 0.6
2005-Feb-10 Thu ### ### ### ### 244,188 0 ### ### 0.0
2005-Feb-09 Wed ### ### ### ### 256,475 0 ### ### 0.0
2005-Feb-08 Tue 8.8 ### 8.8 ### 83.6 83.6 0.0
2005-Feb-07 Mon 8.89 ### 8.8 8.8 275,854 1,213,757 ### ### 0.6
2005-Feb-04 Fri ### ### 8.85 8.88 15.2 15.2 0.6
2005-Feb-03 Thu ### ### ### ### 195,875 0 29.7 29.7 0.0
2005-Feb-02 Wed ### 9.22 ### ### 152,488 ### ### ### 0.0
2005-Feb-01 Tue 9 9.22 9 ### 80.3 80.3 0.0
2005-Jan-31 Mon ### ### ### ### 254,087 0 ### ### 0.0
2005-Jan-28 Fri ### ### ### ### 194,687 0 ### ### 0.0
2005-Jan-27 Thu 9.25 9.25 ### ### ### ### 0.0
2005-Jan-25 Tue 9.25 9.28 ### 9.25 141,050 654,472 72.2 72.2 ###
2005-Jan-24 Mon 9.26 ### ### ### ### ### 0.0
2005-Jan-21 Fri 9.25 9.26 ### 9.26 ### ### ###
2005-Jan-20 Thu ### 9.27 ### 9.25 ### ### ###
2005-Jan-19 Wed ### 9.2 ### ### 293,541 1,350,288 37.3 37.3 0.0
2005-Jan-18 Tue 9.28 ### ### ### 196,728 0 ### ### 0.0
2005-Jan-17 Mon ### ### ### 9.25 75.0 75.0 ###
2005-Jan-14 Fri ### ### ### ### ### ### 0.0
2005-Jan-13 Thu 9.4 9.4 ### ### ### ### 0.0
2005-Jan-12 Wed 9.48 9.48 ### 9.4 25.6 25.6 ###
2005-Jan-11 Tue ### ### 9.57 9.58 115,371 552,050 30.0 30.0 0.7
2005-Jan-10 Mon 9.55 ### 9.48 ### 59,085 ### 71.8 71.8 0.0
2005-Jan-07 Fri 9.46 9.56 9.46 9.56 ### ### 0.7
2005-Jan-06 Thu 9.5 9.51 9.45 9.46 150,624 ### ### ### 0.7
2005-Jan-05 Wed 9.25 9.5 ### 9.5 157,285 ### ### ### 0.7
2005-Jan-04 Tue ### 9.41 9.24 9.29 ### ### ###
2004-Dec-31 Fri 9.21 ### 9.2 ### 78.8 78.8 0.0
2004-Dec-30 Thu ### 9.29 ### 9.29 31,621 146,879 ### ### ###
2004-Dec-29 Wed ### ### ### ### 14.5 14.5 0.0
2004-Dec-24 Fri 9.27 ### 9.2 ### 70.8 70.8 0.0
2004-Dec-23 Thu 9.2 9.28 ### 9.28 76.7 76.7 0.7
2004-Dec-22 Wed ### 9.2 ### ### ### ### 0.0
2004-Dec-21 Tue ### ### 9 ### 349,943 1,574,743 ### ### 0.0
2004-Dec-20 Mon ### ### 8.78 ### ### ### 0.0
2004-Dec-17 Fri ### 9.49 ### ### 147,428 699,545 65.2 65.2 0.0
2004-Dec-16 Thu 9.4 9.4 9.2 9.2 ### ### 0.7
2004-Dec-15 Wed ### ### 9.27 ### ### ### 0.0
2004-Dec-14 Tue ### ### ### ### 303,248 0 ### ### 0.0
2004-Dec-13 Mon 9.2 ### 9.2 9.27 ### ### 0.7
2004-Dec-10 Fri 9.26 ### ### ### 146,449 0 ### ### 0.0
2004-Dec-09 Thu 9.56 9.56 ### 9.2 326,777 ### 11.1 11.1 0.7
2004-Dec-08 Wed 9.71 9.74 ### ### 295,081 1,437,044 43.4 43.4 0.0
2004-Dec-07 Tue 9.28 ### 9.22 ### ### ### 0.0
2004-Dec-06 Mon 9.25 ### ### ### 115,783 0 77.9 77.9 0.0
2004-Dec-03 Fri ### ### 9.24 9.25 111,153 513,526 ### ### ###
2004-Dec-02 Thu ### 9.4 ### 9.2 ### ### 0.7
2004-Dec-01 Wed 9.25 ### 9.25 9.26 72.9 72.9 ###
2004-Nov-30 Tue ### ### 9.23 ### ### ### 0.0
2004-Nov-29 Mon 9.42 9.43 9.27 ### 126,129 ### ### ### 0.0
2004-Nov-26 Fri 9.41 ### 9.4 9.42 ### ### 0.7
2004-Nov-25 Thu ### ### 9.29 ### 71.0 71.0 0.0
2004-Nov-24 Wed ### ### ### 9.23 71.6 71.6 ###
2004-Nov-23 Tue ### ### ### ### 263,425 0 79.3 79.3 0.0
2004-Nov-22 Mon ### ### ### ### 77.6 77.6 0.0
2004-Nov-19 Fri 8.8 ### 8.78 ### 210,552 924,323 90.3 90.3 0.0
2004-Nov-18 Thu ### ### ### 8.8 131,225 0 78.9 78.9 0.6
2004-Nov-17 Wed 8.85 8.85 ### ### 336,655 ### ### ### 0.0
2004-Nov-16 Tue ### ### 8.85 8.85 102,542 453,748 ### ### 0.6
2004-Nov-15 Mon 9 9 ### ### 116,946 526,257 30.6 30.6 0.0
2004-Nov-12 Fri 9 ### ### ### 159,186 0 ### ### 0.0
2004-Nov-11 Thu ### 9 ### 9 407,849 1,835,320 ### ### 0.6
2004-Nov-10 Wed 8.78 ### 8.78 ### 670,453 2,943,288 82.4 82.4 0.0
2004-Nov-09 Tue 8.79 8.85 8.7 8.85 ### ### 0.6
2004-Nov-08 Mon 8.73 8.79 ### 8.79 200,058 879,254 75.4 75.4 0.6
2004-Nov-05 Fri ### 8.75 ### 8.72 292,228 ### 75.2 75.2 0.6
2004-Nov-04 Thu 8.45 ### 8.42 ### 135,150 568,981 ### ### 0.0
2004-Nov-03 Wed ### 8.45 ### 8.45 77.8 77.8 ###
2004-Nov-02 Tue ### 8.4 ### ### 77.5 77.5 0.0
2004-Nov-01 Mon ### ### 8.28 ### 126,970 525,655 75.8 75.8 0.0
2004-Oct-29 Fri ### ### 8.27 ### 69,571 287,676 ### ### 0.0
2004-Oct-28 Thu ### 8.4 8.22 8.25 51,551 428,388 20.3 20.3 ###
2004-Oct-27 Wed ### 8.41 ### ### 88,554 ### ### ### 0.0
2004-Oct-26 Tue ### 8.45 8.24 8.24 394,071 3,288,522 24.3 24.3 0.6
2004-Oct-25 Mon ### 8.4 8.23 ### 74.4 74.4 0.0
2004-Oct-22 Fri ### ### ### ### 229,927 0 ### ### 0.0
2004-Oct-21 Thu ### ### ### ### 142,375 0 25.1 25.1 0.0
2004-Oct-20 Wed ### ### ### ### 79.9 79.9 0.0
2004-Oct-19 Tue ### ### ### ### ### ### 0.0
2004-Oct-18 Mon 8 ### ### ### 182,122 0 84.7 84.7 0.0
2004-Oct-15 Fri ### ### ### 8 356,541 0 22.6 22.6 ###
2004-Oct-14 Thu ### ### ### ### 596,973 0 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 66.4 66.4 0.0
2004-Oct-12 Tue ### ### ### ### 232,157 0 26.8 26.8 0.0
2004-Oct-11 Mon 8 ### 8 ### ### ### 0.0
2004-Oct-08 Fri ### ### ### 8 73.3 73.3 ###
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 284,451 0 ### ### 0.0
2004-Oct-05 Tue ### ### ### ### 74.3 74.3 0.0
2004-Oct-04 Mon ### ### ### ### 65,059 0 ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 71.2 71.2 0.0
2004-Sep-30 Thu ### ### ### ### 288,974 0 ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 229,925 0 ### ### 0.0
2004-Sep-28 Tue ### ### ### ### ### ### 0.0
2004-Sep-27 Mon ### ### 8 ### 179,422 717,688 ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 88.3 88.3 0.0
2004-Sep-23 Thu ### ### ### ### 103,328 0 12.2 12.2 0.0
2004-Sep-22 Wed ### 8.21 ### ### 287,282 ### ### ### 0.0
2004-Sep-21 Tue ### 8.21 ### 8.2 848,350 3,482,476 ### ### 0.6
2004-Sep-20 Mon ### ### ### ### 207,475 0 ### ### 0.0
2004-Sep-17 Fri ### ### ### ### ### ### 0.0
2004-Sep-16 Thu ### 8.2 ### ### 817,746 3,352,758 73.7 73.7 0.0
2004-Sep-15 Wed 8.23 8.24 8 ### ### ### 0.0
2004-Sep-14 Tue 8.25 8.28 8.21 8.25 ### ### ###
2004-Sep-13 Mon 8.28 8.28 8.2 8.24 173,581 ### 29.4 29.4 0.6
2004-Sep-10 Fri 8.24 8.26 ### 8.25 617,859 2,551,757 68.3 68.3 ###
2004-Sep-09 Thu 8.2 8.28 ### 8.27 644,287 2,667,348 ### ### ###
2004-Sep-08 Wed ### ### ### ### 595,454 0 ### ### 0.0
2004-Sep-07 Tue 7.87 7.89 7.84 7.87 165,378 ### 71.4 71.4 0.6
2004-Sep-06 Mon 7.87 7.89 7.85 7.85 100,389 ### ### ### ###
2004-Sep-03 Fri ### ### 7.82 7.89 209,452 818,957 ### ### ###
2004-Sep-02 Thu ### ### ### ### 391,682 0 ### ### 0.0
2004-Sep-01 Wed ### ### ### ### ### ### 0.0
2004-Aug-31 Tue ### ### ### ### 77.4 77.4 0.0
2004-Aug-30 Mon ### 8.2 8 8 159,027 ### 21.8 21.8 ###
2004-Aug-27 Fri ### 8.25 ### ### ### ### 0.0
2004-Aug-26 Thu ### 8.24 ### ### 776,249 3,198,145 27.3 27.3 0.0
2004-Aug-25 Wed ### ### 8 ### 127,846 511,384 ### ### 0.0
2004-Aug-24 Tue ### ### ### ### 29.0 29.0 0.0
2004-Aug-23 Mon ### ### ### ### 72.4 72.4 0.0
2004-Aug-20 Fri 7.87 ### 7.85 ### 84.6 84.6 0.0
2004-Aug-19 Thu 7.75 7.87 ### 7.87 81.6 81.6 0.6
2004-Aug-18 Wed ### ### 7.75 7.75 ### ### ###
2004-Aug-17 Tue 7.87 7.88 7.82 7.82 129,951 ### 26.4 26.4 0.6
2004-Aug-16 Mon ### ### 7.85 7.85 169,289 664,459 26.9 26.9 ###
2004-Aug-13 Fri 8 ### ### ### 141,826 0 26.5 26.5 0.0
2004-Aug-12 Thu ### ### 8 8 211,855 847,420 ### ### ###
2004-Aug-11 Wed 8.22 8.22 ### ### 27.8 27.8 0.0
2004-Aug-10 Tue 8.2 8.25 ### 8.2 214,550 ### ### ### 0.6
2004-Aug-09 Mon 8.2 8.25 ### ### 83,624 344,949 ### ### 0.0
2004-Aug-06 Fri 8.25 8.26 8.2 8.21 85,743 ### ### ### ###
2004-Aug-05 Thu 8.26 ### 8.22 ### 137,686 565,889 ### ### 0.0
2004-Aug-04 Wed 8.23 ### 8.21 8.29 78.0 78.0 0.6
2004-Aug-03 Tue 8.5 8.55 8.27 8.27 634,085 5,332,654 10.8 10.8 ###
2004-Aug-02 Mon ### 8.51 ### 8.49 82.5 82.5 ###
2004-Jul-30 Fri 8.26 ### 8.26 ### 117,970 ### 75.2 75.2 0.0
2004-Jul-29 Thu ### 8.24 ### 8.23 75.5 75.5 0.6
2004-Jul-28 Wed 8.25 8.28 ### 8.28 ### ### ###
2004-Jul-27 Tue 8.26 8.28 8.25 8.27 68.3 68.3 ###
2004-Jul-26 Mon 8.26 8.28 8.25 8.26 74.4 74.4 0.6
2004-Jul-23 Fri ### ### 8.21 ### 292,055 1,198,885 ### ### 0.0
2004-Jul-22 Thu ### ### ### ### 87.8 87.8 0.0
2004-Jul-21 Wed ### ### ### ### 87.4 87.4 0.0
2004-Jul-20 Tue ### ### 7.84 7.85 29.4 29.4 ###
2004-Jul-19 Mon ### 8 ### ### ### ### 0.0
2004-Jul-16 Fri ### ### ### ### 16.5 16.5 0.0
2004-Jul-15 Thu 8 ### 8 ### 226,352 ### ### ### 0.0
2004-Jul-14 Wed ### ### ### 8 ### ### ###
2004-Jul-13 Tue ### ### ### ### 30.6 30.6 0.0
2004-Jul-12 Mon ### ### ### ### 90,040 0 ### ### 0.0
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu ### 8.2 ### ### 26.9 26.9 0.0
2004-Jul-07 Wed ### ### ### ### 70,120 0 ### ### 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon ### ### ### ### ### ### 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu ### ### ### ### 218,453 0 ### ### 0.0
2004-Jun-30 Wed ### ### ### ### 85.4 85.4 0.0
2004-Jun-29 Tue ### 8 ### 8 72.6 72.6 ###
2004-Jun-28 Mon 7.89 ### 7.89 ### 81.8 81.8 0.0
2004-Jun-25 Fri 8 8 7.83 7.88 146,485 1,159,428 ### ### 0.6
2004-Jun-24 Thu ### ### 7.84 7.84 ### ### 0.6
2004-Jun-23 Wed ### ### 7.84 ### 20.9 20.9 0.0
2004-Jun-22 Tue ### ### ### ### 133,320 0 74.0 74.0 0.0
2004-Jun-21 Mon ### ### ### ### 72.9 72.9 0.0
2004-Jun-18 Fri ### ### ### ### 7.0 7.0 0.0
2004-Jun-17 Thu ### 8.2 ### ### 67.5 67.5 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-14 Mon 8 8 ### ### 28.2 28.2 0.0
2004-Jun-11 Fri 8 8 ### ### ### ### 0.0
2004-Jun-10 Thu 7.85 8 7.85 8 86.6 86.6 ###
2004-Jun-09 Wed 7.76 7.89 7.76 7.83 615,840 4,818,948 81.5 81.5 ###
2004-Jun-08 Tue 7.77 7.83 7.74 7.79 333,989 ### 75.6 75.6 ###
2004-Jun-07 Mon 7.79 7.79 7.75 7.78 149,376 1,160,651 33.5 33.5 0.6
2004-Jun-04 Fri 7.8 7.85 7.76 7.8 72.3 72.3 0.6
2004-Jun-03 Thu 7.7 7.77 ### 7.77 80.1 80.1 0.6
2004-Jun-02 Wed ### 7.75 ### 7.75 ### ### ###
2004-Jun-01 Tue 7.56 7.7 7.56 ### ### ### 0.0
2004-May-31 Mon 7.58 7.7 7.54 7.56 87,745 ### ### ### 0.5
2004-May-28 Fri 7.59 7.7 7.56 ### ### ### 0.0
2004-May-27 Thu ### ### 7.5 7.59 285,552 1,070,820 24.4 24.4 0.5
2004-May-26 Wed 7.49 ### 7.49 7.59 80.5 80.5 0.5
2004-May-25 Tue 7.52 ### ### 7.47 ### ### ###
2004-May-24 Mon 7.52 7.54 7.5 7.54 62,356 ### 77.9 77.9 0.5
2004-May-21 Fri ### ### 7.54 7.55 494,553 ### 18.6 18.6 ###
2004-May-20 Thu 7.55 7.7 7.54 ### 79.8 79.8 0.0
2004-May-19 Wed 7.55 7.57 7.55 7.55 74.0 74.0 ###
2004-May-18 Tue 7.55 7.59 7.55 7.59 87,855 ### 76.7 76.7 0.5
2004-May-17 Mon ### ### 7.56 7.59 63,756 ### 37.4 37.4 0.5
2004-May-14 Fri 7.53 ### 7.53 ### 172,776 ### ### ### 0.0
2004-May-13 Thu ### 7.7 ### ### 76,625 ### 33.9 33.9 0.0
2004-May-12 Wed 7.7 7.7 7.55 7.7 40,378 307,882 ### ### 0.6
2004-May-11 Tue 7.7 7.72 ### 7.71 174,854 ### 71.5 71.5 ###
2004-May-10 Mon 7.71 7.72 7.7 7.71 221,622 ### 83.3 83.3 ###
2004-May-07 Fri 7.7 7.73 7.7 7.72 ### ### ###
2004-May-06 Thu 7.73 7.74 ### 7.74 175,750 680,152 75.5 75.5 0.6
2004-May-05 Wed 7.71 7.78 ### 7.73 66.9 66.9 0.6
2004-May-04 Tue 7.7 7.78 7.7 7.71 ### ### ###
2004-May-03 Mon 7.78 7.78 ### 7.71 103,452 402,428 ### ### ###
2004-Apr-30 Fri ### 7.76 ### 7.74 205,456 ### 79.1 79.1 0.6
2004-Apr-29 Thu 7.51 ### 7.44 ### 180,059 ### ### ### 0.0
2004-Apr-28 Wed ### ### 7.5 ### ### ### 0.0
2004-Apr-27 Tue 7.53 ### 7.52 ### ### ### 0.0
2004-Apr-26 Mon ### 7.75 ### ### 37,840 ### ### ### 0.0
2004-Apr-23 Fri ### 7.8 7.58 ### 71.9 71.9 0.0
2004-Apr-22 Thu ### ### 7.56 ### 269,680 ### 41.2 41.2 0.0
2004-Apr-21 Wed ### ### 7.55 ### 272,726 1,029,540 39.9 39.9 0.0
2004-Apr-20 Tue ### ### ### ### 110,878 0 28.9 28.9 0.0
2004-Apr-19 Mon 7.75 7.8 ### ### 30.0 30.0 0.0
2004-Apr-16 Fri ### ### ### ### 120,144 0 29.9 29.9 0.0
2004-Apr-15 Thu 7.8 7.82 ### ### 133,686 ### 19.9 19.9 0.0
2004-Apr-14 Wed 7.7 7.78 7.7 7.75 ### ### ###
2004-Apr-13 Tue 7.57 7.72 7.57 ### 70,521 ### 82.5 82.5 0.0
2004-Apr-08 Thu ### 7.7 7.56 7.56 180,157 ### ### ### 0.5
2004-Apr-07 Wed 7.7 7.74 ### ### 106,328 411,489 ### ### 0.0
2004-Apr-06 Tue ### 7.71 ### 7.7 ### ### 0.6
2004-Apr-05 Mon ### ### 7.58 ### ### ### 0.0
2004-Apr-02 Fri ### 7.7 ### ### 74.8 74.8 0.0
2004-Apr-01 Thu ### ### 7.58 ### 216,786 ### ### ### 0.0
2004-Mar-31 Wed ### ### 7.53 7.58 643,777 2,423,820 ### ### ###
2004-Mar-30 Tue ### 7.7 ### ### 351,547 1,353,455 70.4 70.4 0.0
2004-Mar-29 Mon 7.7 7.73 7.59 7.59 ### ### 0.5
2004-Mar-26 Fri 7.55 7.72 7.55 ### 188,277 ### ### ### 0.0
2004-Mar-25 Thu 7.53 ### 7.45 7.5 215,053 801,072 31.5 31.5 0.5
2004-Mar-24 Wed 7.89 7.89 ### ### 1,303,345 ### 6.8 6.8 0.0
2004-Mar-23 Tue ### ### 7.85 7.89 994,126 3,901,944 32.3 32.3 ###
2004-Mar-22 Mon 7.85 ### 7.84 ### 464,688 1,821,576 ### ### 0.0
2004-Mar-19 Fri 7.85 7.89 7.75 7.85 68.6 68.6 ###
2004-Mar-18 Thu ### ### 7.77 7.77 16.2 16.2 0.6
2004-Mar-17 Wed 7.7 7.85 ### 7.85 297,888 ### 83.7 83.7 ###
2004-Mar-16 Tue 7.59 ### 7.5 ### 216,181 810,678 75.7 75.7 0.0
2004-Mar-15 Mon ### 7.7 7.57 ### 94,353 720,385 33.7 33.7 0.0
2004-Mar-12 Fri 7.89 7.89 ### ### 12.3 12.3 0.0
2004-Mar-11 Thu 7.88 ### 7.85 ### 135,048 ### ### ### 0.0
2004-Mar-10 Wed 7.85 ### 7.84 ### ### ### 0.0
2004-Mar-09 Tue ### 7.89 ### 7.89 112,153 442,443 ### ### ###
2004-Mar-08 Mon ### 7.8 ### 7.71 52,420 ### ### ### ###
2004-Mar-05 Fri 8.22 ### 8.22 8.28 385,575 ### ### ### ###
2004-Mar-04 Thu ### 7.75 ### 7.71 200,647 ### 78.5 78.5 ###
2004-Mar-03 Wed ### ### 7.56 ### 71.3 71.3 0.0
2004-Mar-02 Tue ### 7.7 ### ### 178,485 ### ### ### 0.0
2004-Mar-01 Mon 7.48 7.56 7.43 7.54 280,478 2,102,182 ### ### 0.5
2004-Feb-27 Fri 7.41 7.43 ### 7.43 ### ### ###
2004-Feb-26 Thu 7.41 7.44 ### 7.4 ### ### 0.5
2004-Feb-25 Wed 7.4 7.45 7.4 7.41 139,771 ### 72.3 72.3 ###
2004-Feb-24 Tue 7.41 7.42 ### 7.4 37.8 37.8 0.5
2004-Feb-23 Mon ### 7.46 ### 7.46 78,858 294,140 ### ### 0.5
2004-Feb-20 Fri ### 7.46 ### 7.44 75.9 75.9 ###
2004-Feb-19 Thu 7.42 7.46 7.4 7.4 ### ### 0.5
2004-Feb-18 Wed 7.45 7.48 ### 7.45 181,487 ### 66.0 66.0 0.5
2004-Feb-17 Tue ### 7.4 7.29 7.4 189,155 1,389,343 75.5 75.5 0.5
2004-Feb-16 Mon ### ### ### ### 58,947 0 ### ### 0.0
2004-Feb-13 Fri 7.29 ### 7.29 ### 20,683 75,389 ### ### 0.0
2004-Feb-12 Thu 7.26 7.4 7.25 7.29 ### ### ###
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue ### 7.28 ### ### ### ### 0.0
2004-Feb-09 Mon ### 7.2 ### ### 91,524 329,486 76.9 76.9 0.0
2004-Feb-06 Fri ### ### ### ### ### ### 0.0
2004-Feb-05 Thu 6.87 ### 6.87 ### 75.9 75.9 0.0
2004-Feb-04 Wed ### ### 6.87 6.87 ### ### ###
2004-Feb-03 Tue ### ### 6.89 ### ### ### 0.0
2004-Feb-02 Mon ### ### ### ### ### ### 0.0
2004-Jan-30 Fri ### ### ### ### 110,223 0 84.9 84.9 0.0
2004-Jan-29 Thu ### ### ### ### 78.3 78.3 0.0
2004-Jan-28 Wed ### 7 6.85 ### 402,728 ### ### ### 0.0
2004-Jan-27 Tue ### 7.2 ### ### 93,054 ### 23.2 23.2 0.0
2004-Jan-23 Fri ### 7.29 ### 7.2 200,372 730,355 65.0 65.0 0.5
2004-Jan-22 Thu ### 7.21 ### ### ### ### 0.0
2004-Jan-21 Wed ### 7.2 7 ### 283,043 ### 70.2 70.2 0.0
2004-Jan-20 Tue ### ### 7.21 7.21 56,622 204,122 13.1 13.1 ###
2004-Jan-19 Mon ### 7.43 ### 7.4 365,747 1,358,750 76.1 76.1 0.5
2004-Jan-16 Fri 7.25 ### 7.2 ### 316,488 1,139,356 ### ### 0.0
2004-Jan-15 Thu ### 7.24 ### 7.24 419,944 ### 83.0 83.0 0.5
2004-Jan-14 Wed ### ### ### ### ### ### 0.0
2004-Jan-13 Tue ### ### ### ### ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 90,622 0 ### ### 0.0
2004-Jan-09 Fri ### ### ### ### 214,358 0 ### ### 0.0
2004-Jan-08 Thu 6.77 ### 6.77 6.88 295,478 ### ### ### ###
2004-Jan-07 Wed 6.79 6.82 6.78 6.79 345,540 2,349,672 ### ### 0.5
2004-Jan-06 Tue ### ### 6.8 6.8 272,659 927,040 ### ### 0.5
2004-Jan-05 Mon ### ### 6.85 ### ### ### 0.0
2004-Jan-02 Fri ### ### ### ### 23,780 0 ### ### 0.0
2003-Dec-31 Wed 6.89 ### 6.89 ### ### ### 0.0
2003-Dec-30 Tue ### ### 7 ### 22.9 22.9 0.0
2003-Dec-29 Mon 7 ### ### ### 68.8 68.8 0.0
2003-Dec-24 Wed ### 7 ### 7 63,976 ### 83.4 83.4 0.5
2003-Dec-23 Tue ### ### 6.87 ### 147,654 ### ### ### 0.0
2003-Dec-22 Mon ### ### 6.86 ### 145,828 ### ### ### 0.0
2003-Dec-19 Fri 6.8 ### 6.8 ### 274,259 932,480 ### ### 0.0
2003-Dec-18 Thu 6.8 6.83 6.75 6.77 35.7 35.7 ###
2003-Dec-17 Wed 6.86 6.87 6.72 6.79 ### ### 0.5
2003-Dec-16 Tue 6.88 ### 6.77 6.8 26.6 26.6 0.5
2003-Dec-15 Mon 6.78 ### 6.78 ### ### ### 0.0
2003-Dec-12 Fri 6.79 6.8 6.75 6.77 180,056 1,219,879 ### ### ###
2003-Dec-11 Thu 6.77 6.82 6.7 6.7 308,927 2,088,346 ### ### 0.5
2003-Dec-10 Wed 6.75 6.79 6.7 6.77 223,728 1,509,045 ### ### ###
2003-Dec-09 Tue 6.73 6.75 6.7 6.75 77.8 77.8 0.5
2003-Dec-08 Mon 6.8 6.8 6.7 6.7 ### ### 0.5
2003-Dec-05 Fri ### 6.75 ### 6.75 81.2 81.2 0.5
2003-Dec-04 Thu 6.5 ### 6.5 ### 89.2 89.2 0.0
2003-Dec-03 Wed 6.51 6.57 6.46 6.51 406,477 ### ### ### ###
2003-Dec-02 Tue ### ### 6.58 6.59 195,925 ### ### ### ###
2003-Dec-01 Mon 6.51 ### 6.51 6.57 ### ### ###
2003-Nov-28 Fri 6.4 6.51 6.4 6.51 82.6 82.6 ###
2003-Nov-27 Thu 6.48 6.48 6.4 6.4 22.0 22.0 0.5
2003-Nov-26 Wed 6.5 6.55 6.45 6.45 67,084 436,046 25.2 25.2 ###
2003-Nov-25 Tue 6.5 6.5 6.4 6.5 226,829 1,463,047 ### ### 0.5
2003-Nov-24 Mon 6.54 6.58 6.45 6.5 160,958 1,048,641 34.0 34.0 0.5
2003-Nov-21 Fri 6.4 6.5 ### 6.5 193,689 629,489 ### ### 0.5
2003-Nov-20 Thu 6.28 6.45 6.28 6.4 86.4 86.4 0.5
2003-Nov-19 Wed ### ### ### 6.25 1,329,987 0 ### ### ###
2003-Nov-18 Tue ### ### ### ### 424,374 0 12.5 12.5 0.0
2003-Nov-17 Mon ### ### ### ### 310,958 0 39.1 39.1 0.0
2003-Nov-14 Fri 6.43 6.5 6.4 6.4 110,641 ### ### ### 0.5
2003-Nov-13 Thu ### 6.5 ### 6.4 ### ### 0.5
2003-Nov-12 Wed 6.53 6.53 ### ### 437,089 ### ### ### 0.0
2003-Nov-11 Tue 6.44 6.55 6.44 6.5 178,824 ### 79.8 79.8 0.5
2003-Nov-10 Mon ### ### ### 6.4 101,320 0 12.8 12.8 0.5
2003-Nov-07 Fri ### 6.7 6.53 ### 433,529 ### 76.5 76.5 0.0
2003-Nov-06 Thu ### ### 6.59 ### 1,420,327 4,679,977 74.2 74.2 0.0
2003-Nov-05 Wed ### ### 6.53 6.53 510,847 ### ### ### ###
2003-Nov-04 Tue 6.56 ### 6.56 ### 370,925 ### 84.2 84.2 0.0
2003-Nov-03 Mon 6.75 6.75 6.5 6.54 252,685 ### ### ### 0.5
2003-Oct-31 Fri 6.78 6.78 ### 6.7 ### ### 0.5
2003-Oct-30 Thu 6.76 6.8 6.75 6.8 71.7 71.7 0.5
2003-Oct-29 Wed 6.85 6.86 6.7 6.75 23.0 23.0 0.5
2003-Oct-28 Tue ### ### 6.73 6.79 40,774 ### 21.1 21.1 0.5
2003-Oct-27 Mon ### ### ### 7 765,629 0 40.6 40.6 0.5
2003-Oct-24 Fri 6.82 ### 6.79 ### 299,272 1,016,028 89.0 89.0 0.0
2003-Oct-23 Thu ### 6.84 ### 6.79 109,881 ### ### ### 0.5
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue ### 6.76 ### ### 56,171 189,857 34.2 34.2 0.0
2003-Oct-20 Mon ### ### ### ### 32.2 32.2 0.0
2003-Oct-17 Fri 6.77 6.77 ### 6.7 74,647 252,680 ### ### 0.5
2003-Oct-16 Thu 6.89 6.89 6.75 6.77 20.9 20.9 ###
2003-Oct-15 Wed 6.88 ### 6.86 ### ### ### 0.0
2003-Oct-14 Tue 6.76 6.88 6.7 6.88 ### ### ###
2003-Oct-13 Mon ### ### 6.71 6.87 136,327 457,377 ### ### ###
2003-Oct-10 Fri 6.76 ### 6.76 ### 372,424 ### ### ### 0.0
2003-Oct-09 Thu 6.87 6.87 6.7 6.76 18.8 18.8 0.5
2003-Oct-08 Wed ### ### ### 6.87 221,551 0 ### ### ###
2003-Oct-07 Tue 6.57 6.8 6.55 ### 77.4 77.4 0.0
2003-Oct-06 Mon 6.8 6.8 6.52 6.55 103,345 688,277 7.2 7.2 0.5
2003-Oct-03 Fri 6.79 6.84 6.72 6.81 56,920 ### ### ### ###
2003-Oct-02 Thu 6.86 6.89 6.85 6.89 ### ### 0.5
2003-Oct-01 Wed 6.82 6.85 6.72 6.85 560,489 ### ### ### ###
2003-Sep-30 Tue ### 6.87 ### 6.82 349,048 1,198,979 87.3 87.3 0.5
2003-Sep-29 Mon ### ### ### ### 10.5 10.5 0.0
2003-Sep-26 Fri ### ### ### ### 224,178 0 74.2 74.2 0.0
2003-Sep-25 Thu ### ### 6.81 ### 633,741 2,157,888 36.9 36.9 0.0
2003-Sep-24 Wed ### ### 6.83 ### 78.6 78.6 0.0
2003-Sep-23 Tue ### ### ### ### ### ### 0.0
2003-Sep-22 Mon 7.21 7.21 ### ### 255,445 920,879 26.3 26.3 0.0
2003-Sep-19 Fri ### 7.24 7 7.24 828,440 ### 73.3 73.3 0.5
2003-Sep-18 Thu ### 7 6.89 ### 670,271 ### ### ### 0.0
2003-Sep-17 Wed 6.86 6.89 6.8 6.89 72.5 72.5 0.5
2003-Sep-16 Tue ### 6.78 ### 6.78 518,449 1,757,542 83.7 83.7 0.5
2003-Sep-15 Mon ### 6.71 6.59 6.7 256,782 ### ### ### 0.5
2003-Sep-12 Fri 6.89 6.89 ### ### ### ### 0.0
2003-Sep-11 Thu 7 ### ### ### 40.7 40.7 0.0
2003-Sep-10 Wed 6.88 ### 6.82 ### ### ### 0.0
2003-Sep-09 Tue ### 6.8 6.55 6.73 79.9 79.9 ###
2003-Sep-08 Mon 6.46 ### 6.46 ### 86.0 86.0 0.0
2003-Sep-05 Fri 6.45 6.5 6.45 6.45 ### ### ###
2003-Sep-04 Thu 6.45 6.47 6.42 6.45 63.6 63.6 ###
2003-Sep-03 Wed 6.4 6.45 ### 6.45 276,959 ### ### ### ###
2003-Sep-02 Tue ### 6.4 6.28 6.4 ### ### 0.5
2003-Sep-01 Mon ### ### 6.27 ### ### ### 0.0
2003-Aug-29 Fri ### ### ### ### 225,776 0 69.8 69.8 0.0
2003-Aug-28 Thu 6.27 ### 6.25 ### 391,648 ### ### ### 0.0
2003-Aug-27 Wed 6.22 6.28 6.21 6.25 255,089 ### 69.3 69.3 ###
2003-Aug-26 Tue ### ### ### 6.22 210,450 0 ### ### 0.4
2003-Aug-25 Mon ### 6.27 ### 6.27 82.0 82.0 0.4
2003-Aug-22 Fri ### ### ### ### 246,675 0 ### ### 0.0
2003-Aug-21 Thu ### ### ### ### 261,522 0 84.4 84.4 0.0
2003-Aug-20 Wed ### ### 5.87 ### 211,080 ### 72.6 72.6 0.0
2003-Aug-19 Tue ### ### ### ### ### ### 0.0
2003-Aug-18 Mon ### ### ### ### 90,971 0 66.4 66.4 0.0
2003-Aug-15 Fri 5.78 ### 5.78 ### ### ### 0.0
2003-Aug-14 Thu 5.75 5.76 ### 5.75 665,947 1,917,927 ### ### ###
2003-Aug-13 Wed ### ### 5.71 5.84 ### ### 0.4
2003-Aug-12 Tue 6.21 6.23 5.76 6 ### ### 0.4
2003-Aug-11 Mon 6.25 ### 6.21 6.24 124,277 385,880 ### ### 0.4
2003-Aug-08 Fri ### ### 6.25 6.25 109,326 341,643 22.4 22.4 ###
2003-Aug-07 Thu 6.27 ### 6.22 ### 148,976 ### 79.0 79.0 0.0
2003-Aug-06 Wed 6.27 ### 6.2 ### 72.6 72.6 0.0
2003-Aug-05 Tue ### ### ### ### 170,146 0 30.6 30.6 0.0
2003-Aug-04 Mon ### 6.4 ### ### ### ### 0.0
2003-Aug-01 Fri 6.28 ### 6.28 ### 78.0 78.0 0.0
2003-Jul-31 Thu ### ### 6.28 6.29 96,158 ### 21.4 21.4 ###
2003-Jul-30 Wed 6.21 ### 6.2 ### 200,959 622,972 80.1 80.1 0.0
2003-Jul-29 Tue ### 6.25 ### 6.24 86.0 86.0 0.4
2003-Jul-28 Mon 6.2 6.2 ### ### ### ### 0.0
2003-Jul-25 Fri 6.2 6.24 ### ### 24.0 24.0 0.0
2003-Jul-24 Thu ### ### 6.22 6.25 ### ### ###
2003-Jul-23 Wed ### ### 6.2 ### 126,729 392,859 ### ### 0.0
2003-Jul-22 Tue 6.26 ### 6.26 ### 87.9 87.9 0.0
2003-Jul-21 Mon ### 6.41 6.28 6.28 29.2 29.2 0.4
2003-Jul-18 Fri 6.27 6.27 6.23 6.26 291,255 1,820,343 ### ### 0.4
2003-Jul-17 Thu ### 6.29 ### 6.27 164,128 516,182 83.6 83.6 0.4
2003-Jul-16 Wed ### 6.22 ### 6.22 598,541 ### 77.8 77.8 0.4
2003-Jul-15 Tue ### ### ### ### 311,678 0 27.9 27.9 0.0
2003-Jul-14 Mon ### ### ### ### ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 166,480 0 10.3 10.3 0.0
2003-Jul-10 Thu ### 6.21 ### ### ### ### 0.0
2003-Jul-09 Wed ### 6.21 ### ### 121,821 378,254 ### ### 0.0
2003-Jul-08 Tue ### ### ### ### 83.2 83.2 0.0
2003-Jul-07 Mon ### ### 6 6 141,756 ### 11.0 11.0 0.4
2003-Jul-04 Fri ### ### ### ### 92.3 92.3 0.0
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed 5.82 ### 5.82 ### 155,877 ### ### ### 0.0
2003-Jul-01 Tue 5.78 5.84 5.75 5.81 307,580 1,782,426 71.7 71.7 ###
2003-Jun-30 Mon ### ### 5.85 5.86 263,045 ### 24.2 24.2 0.4
2003-Jun-27 Fri 5.85 ### 5.8 ### 272,950 791,555 81.2 81.2 0.0
2003-Jun-25 Wed ### ### 5.88 ### ### ### 0.0
2003-Jun-24 Tue 5.8 ### 5.77 5.86 ### ### 0.4
2003-Jun-23 Mon ### ### 5.76 5.88 135,356 389,825 28.0 28.0 0.4
2003-Jun-20 Fri 5.85 ### 5.85 ### ### ### 0.0
2003-Jun-19 Thu 5.85 ### 5.8 5.85 1,093,643 ### ### ### 0.4
2003-Jun-18 Wed ### 5.75 ### 5.7 84.9 84.9 0.4
2003-Jun-17 Tue 5.5 ### 5.5 5.59 84.7 84.7 ###
2003-Jun-16 Mon 5.44 5.48 5.44 5.48 241,879 1,320,659 ### ### ###
2003-Jun-13 Fri 5.44 5.48 ### 5.48 312,576 856,458 ### ### ###
2003-Jun-12 Thu ### 5.45 5.26 5.45 126,054 ### ### ### ###
2003-Jun-11 Wed ### 5.43 ### ### 236,542 ### 29.0 29.0 0.0
2003-Jun-10 Tue 5.43 5.45 ### ### 189,376 516,049 28.4 28.4 0.0
2003-Jun-06 Fri 5.45 5.45 ### ### ### ### 0.0
2003-Jun-05 Thu 5.45 5.46 5.44 5.45 ### ### ###
2003-Jun-04 Wed 5.46 5.47 5.4 5.43 241,684 1,313,552 26.5 26.5 0.4
2003-Jun-03 Tue 5.5 5.5 5.45 5.47 ### ### ###
2003-Jun-02 Mon ### 5.5 ### 5.5 563,620 1,549,955 ### ### 0.4
2003-May-30 Fri ### ### ### ### 122,450 0 30.4 30.4 0.0
2003-May-29 Thu ### ### 5.26 5.26 96,773 ### 24.0 24.0 0.4
2003-May-28 Wed 5.27 ### 5.26 ### ### ### 0.0
2003-May-27 Tue 5.22 5.26 5.22 5.26 159,548 ### 80.1 80.1 0.4
2003-May-26 Mon ### 5.25 ### 5.22 81.5 81.5 0.4
2003-May-23 Fri ### 5.28 ### ### 180,181 475,677 22.7 22.7 0.0
2003-May-22 Thu 5.2 5.2 ### ### 184,174 478,852 ### ### 0.0
2003-May-21 Wed ### 5.23 ### 5.2 ### ### ###
2003-May-20 Tue 5.22 5.22 ### ### ### ### 0.0
2003-May-19 Mon 5.2 5.24 5.2 5.24 166,680 ### ### ### 0.4
2003-May-16 Fri ### 5.22 ### ### 102,879 ### 72.3 72.3 0.0
2003-May-15 Thu 5.26 5.29 ### ### 123,289 ### 17.0 17.0 0.0
2003-May-14 Wed ### ### 5.26 ### 251,725 ### ### ### 0.0
2003-May-13 Tue ### ### ### ### 465,445 0 77.3 77.3 0.0
2003-May-12 Mon 5.2 ### ### ### 85.1 85.1 0.0


<< Previous 1 2 3 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-10 10:39:22 thru 2024-05-10 10:39:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000