Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Apr-19 09:15:33 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

(SOT) SP TELEMEDIA LIMITED Daily Prices...

     Prev Section TOC    Company Info for SOT    Limits Next Section


Company Details for (SOT) SP TELEMEDIA LIMITED

Listing Code SOT
Listing Name SP TELEMEDIA LIMITED
GICS Sector Telecommunication Services
ISIN Name SP TELEMEDIA LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SOT6


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for SOT .. Friday 4th December 2009

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 ###
MAX 2.54 35,849,375 99.5


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

1200 Days for (SOT) SP TELEMEDIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.026000000000000002
2009-Dec-04 Fri 1.645 1.655 1.625 ### ### ### 0.0
2009-Dec-03 Thu 1.645 ### 1.645 ### ### ### 0.0
2009-Dec-02 Wed ### ### ### ### 69.2 69.2 0.0
2009-Dec-01 Tue ### ### ### ### 23.4 23.4 0.0
2009-Nov-30 Mon ### 1.685 ### ### 456,987 ### ### ### 0.0
2009-Nov-27 Fri 1.71 1.71 ### 1.685 463,820 ### 36.4 36.4 ###
2009-Nov-26 Thu 1.7 1.75 ### ### 79.2 79.2 0.0
2009-Nov-25 Wed 1.585 ### 1.585 ### 1,615,649 ### ### ### 0.0
2009-Nov-24 Tue 1.58 1.585 ### 1.585 208,180 164,982 79.3 79.3 ###
2009-Nov-23 Mon 1.56 1.585 1.555 1.575 139,780 219,454 ### ### 0.1
2009-Nov-20 Fri 1.55 ### 1.55 ### 78.0 78.0 0.0
2009-Nov-19 Thu 1.59 1.59 1.525 1.57 ### ### 0.1
2009-Nov-18 Wed ### ### ### ### 731,251 0 ### ### 0.0
2009-Nov-17 Tue 1.685 1.685 ### ### 824,449 ### ### ### 0.0
2009-Nov-16 Mon ### ### ### ### 961,382 0 ### ### 0.0
2009-Nov-13 Fri ### 1.78 ### ### ### ### 0.0
2009-Nov-12 Thu ### 1.53 ### 1.53 ### ### ###
2009-Nov-11 Wed ### ### ### ### 0 0.0
2009-Nov-10 Tue ### ### ### ### 0 0.0
2009-Nov-09 Mon ### ### ### ### 0 0.0
2009-Nov-06 Fri ### ### ### ### 0 0.0
2009-Nov-05 Thu ### ### ### ### 0 0.0
2009-Nov-04 Wed ### ### ### ### 0 0.0
2009-Nov-03 Tue 1.345 1.345 ### ### ### ### 0.0
2009-Nov-02 Mon ### 1.345 ### ### ### ### 0.0
2009-Oct-30 Fri ### ### 1.29 ### ### ### 0.0
2009-Oct-29 Thu 1.26 ### 1.24 1.29 91.1 91.1 0.1
2009-Oct-28 Wed 1.28 1.29 1.28 1.28 ### ### ###
2009-Oct-27 Tue ### ### 1.275 1.28 ### ### ###
2009-Oct-26 Mon 1.27 ### 1.27 ### 85.1 85.1 0.0
2009-Oct-23 Fri 1.285 ### 1.285 1.285 755,473 ### 70.6 70.6 ###
2009-Oct-22 Thu 1.27 1.285 1.245 1.285 ### ### ###
2009-Oct-21 Wed 1.28 1.29 1.255 1.27 31.9 31.9 ###
2009-Oct-20 Tue 1.27 1.29 1.25 1.28 642,451 ### ### ### ###
2009-Oct-19 Mon 1.275 1.275 1.25 1.26 483,854 ### 30.2 30.2 ###
2009-Oct-16 Fri 1.23 ### 1.22 1.29 ### ### 0.1
2009-Oct-15 Thu ### ### 1.25 1.26 11.0 11.0 ###
2009-Oct-14 Wed 1.24 1.28 1.24 1.28 ### ### ###
2009-Oct-13 Tue 1.24 1.25 1.23 1.24 1,345,027 ### 66.3 66.3 0.1
2009-Oct-12 Mon 1.25 1.285 1.22 1.22 930,448 1,165,386 19.2 19.2 0.1
2009-Oct-09 Fri 1.22 1.24 1.21 1.24 586,083 717,951 78.8 78.8 0.1
2009-Oct-07 Wed 1.23 1.24 ### 1.2 820,353 ### ### ### 0.1
2009-Oct-06 Tue ### 1.245 1.2 1.22 1,005,148 ### 76.3 76.3 0.1
2009-Oct-05 Mon 1.21 1.22 ### ### 625,522 ### ### ### 0.0
2009-Oct-02 Fri 1.2 1.245 ### 1.225 900,141 ### 84.8 84.8 0.1
2009-Oct-01 Thu 1.25 ### 1.24 1.25 70.3 70.3 ###
2009-Sep-30 Wed 1.225 1.28 1.225 1.25 701,926 ### 80.8 80.8 ###
2009-Sep-29 Tue 1.28 1.4 1.23 1.25 1,218,249 ### ### ### ###
2009-Sep-28 Mon ### ### ### 1.245 2,086,685 0 95.8 95.8 0.1
2009-Sep-25 Fri ### ### ### 1.155 ### ### 0.1
2009-Sep-24 Thu ### ### ### ### 523,287 0 ### ### 0.0
2009-Sep-23 Wed ### 1.2 ### ### 4,945,523 ### ### ### 0.0
2009-Sep-22 Tue ### ### ### 0.985 2,566,920 0 75.6 75.6 ###
2009-Sep-21 Mon 0.88 ### 0.88 ### ### ### 0.0
2009-Sep-18 Fri 0.85 0.88 0.83 0.88 ### ### 0.1
2009-Sep-17 Thu 0.86 0.88 0.85 0.85 ### ### ###
2009-Sep-16 Wed 0.82 0.86 0.82 0.855 905,785 760,859 ### ### ###
2009-Sep-15 Tue 0.83 ### 0.825 ### 73.0 73.0 0.0
2009-Sep-14 Mon 0.84 0.84 0.82 0.83 36.1 36.1 ###
2009-Sep-11 Fri 0.82 0.84 0.8 0.84 80.4 80.4 ###
2009-Sep-10 Thu 0.875 0.875 ### 0.845 1,009,151 ### ### ### ###
2009-Sep-09 Wed ### ### 0.86 0.875 347,825 ### ### ### 0.1
2009-Sep-08 Tue 0.89 ### 0.89 ### ### ### 0.0
2009-Sep-07 Mon 0.875 0.885 0.87 0.885 333,681 ### ### ### ###
2009-Sep-04 Fri 0.83 0.855 0.83 0.855 866,653 730,155 ### ### ###
2009-Sep-03 Thu 0.82 ### 0.82 0.82 744,284 305,156 62.0 62.0 0.1
2009-Sep-02 Wed 0.85 0.85 0.8 0.82 ### ### 0.1
2009-Sep-01 Tue 0.85 0.855 ### 0.855 449,553 192,183 ### ### ###
2009-Aug-31 Mon ### 0.85 ### 0.845 ### ### ###
2009-Aug-28 Fri 0.81 0.83 0.81 0.83 1,622,188 ### 77.8 77.8 ###
2009-Aug-27 Thu 0.8 0.82 0.8 0.82 995,559 ### ### ### 0.1
2009-Aug-26 Wed 0.8 0.8 0.79 0.8 3,693,070 ### 61.8 61.8 0.1
2009-Aug-25 Tue 0.8 0.8 0.775 0.785 1,156,455 ### 22.3 22.3 ###
2009-Aug-24 Mon 0.785 0.82 0.785 0.82 713,922 572,922 ### ### 0.1
2009-Aug-21 Fri 0.81 0.83 ### 0.775 15.7 15.7 0.1
2009-Aug-20 Thu 0.775 ### 0.77 ### 776,183 ### 83.8 83.8 0.0
2009-Aug-19 Wed 0.75 0.77 0.75 0.77 829,689 ### 82.9 82.9 0.1
2009-Aug-18 Tue 0.745 0.75 ### 0.75 1,009,859 ### 73.0 73.0 ###
2009-Aug-17 Mon 0.73 0.76 0.73 0.745 814,122 606,520 ### ### ###
2009-Aug-14 Fri 0.77 0.77 0.7 0.73 1,218,227 ### 7.6 7.6 0.1
2009-Aug-13 Thu 0.78 0.78 0.77 0.78 60.0 60.0 0.1
2009-Aug-12 Wed 0.725 0.76 0.7 0.75 5,030,227 ### 86.2 86.2 ###
2009-Aug-11 Tue ### 0.74 ### 0.73 4,815,370 1,781,686 ### ### 0.1
2009-Aug-10 Mon ### ### ### ### ### ### 0.0
2009-Aug-07 Fri ### ### ### ### ### ### 0.0
2009-Aug-06 Thu 0.585 ### 0.585 ### 453,586 132,673 84.9 84.9 0.0
2009-Aug-05 Wed 0.59 ### 0.56 ### 538,341 ### ### ### 0.0
2009-Aug-04 Tue 0.59 ### 0.58 ### 78.3 78.3 0.0
2009-Aug-03 Mon ### 0.57 ### 0.57 92.1 92.1 ###
2009-Jul-31 Fri 0.51 0.525 0.51 0.525 ### ### 0.0
2009-Jul-30 Thu 0.5 ### 0.5 ### 367,758 ### 72.1 72.1 0.0
2009-Jul-29 Wed 0.51 0.51 0.5 ### 419,975 212,087 ### ### 0.0
2009-Jul-28 Tue 0.51 0.51 ### 0.51 257,621 ### ### ### ###
2009-Jul-27 Mon ### ### ### 0.5 ### ### 0.0
2009-Jul-24 Fri 0.5 0.51 0.485 0.5 70.6 70.6 0.0
2009-Jul-23 Thu 0.48 ### 0.48 ### 405,526 97,326 82.4 82.4 0.0
2009-Jul-22 Wed ### 0.485 ### 0.48 231,450 56,126 ### ### 0.0
2009-Jul-21 Tue 0.455 0.46 0.45 0.455 113,284 51,544 71.6 71.6 0.0
2009-Jul-20 Mon ### 0.48 0.45 0.455 510,350 ### 16.9 16.9 0.0
2009-Jul-17 Fri 0.445 0.46 0.43 0.45 569,723 253,526 80.6 80.6 0.0
2009-Jul-16 Thu 0.43 0.45 0.425 0.425 574,555 ### ### ### ###
2009-Jul-15 Wed 0.41 ### ### ### 70.8 70.8 0.0
2009-Jul-14 Tue 0.4 0.41 ### ### 73.2 73.2 0.0
2009-Jul-13 Mon 0.4 ### 0.4 0.4 59,876 11,975 81.4 81.4 0.0
2009-Jul-10 Fri ### ### ### ### 21.0 21.0 0.0
2009-Jul-09 Thu ### 0.385 ### ### 60,356 ### 66.8 66.8 0.0
2009-Jul-08 Wed ### ### ### ### 6.2 6.2 0.0
2009-Jul-07 Tue 0.385 0.42 0.385 0.385 77.9 77.9 0.0
2009-Jul-06 Mon 0.375 ### ### ### 547,089 0 ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### ### 86.5 86.5 0.0
2009-Jul-01 Wed ### ### ### ### ### ### 0.0
2009-Jun-30 Tue 0.355 ### 0.355 ### ### ### 0.0
2009-Jun-29 Mon ### 0.355 0.345 0.355 524,081 183,428 84.9 84.9 0.0
2009-Jun-26 Fri ### ### ### ### 730,126 0 69.2 69.2 0.0
2009-Jun-25 Thu ### ### ### ### 282,553 0 67.5 67.5 0.0
2009-Jun-24 Wed ### ### ### ### 8.5 8.5 0.0
2009-Jun-23 Tue ### ### ### ### 80.6 80.6 0.0
2009-Jun-22 Mon ### ### ### ### ### ### 0.0
2009-Jun-19 Fri ### ### ### ### 21.1 21.1 0.0
2009-Jun-18 Thu 0.345 ### 0.345 ### 89.5 89.5 0.0
2009-Jun-17 Wed 0.325 ### 0.325 ### 673,644 ### 91.8 91.8 0.0
2009-Jun-16 Tue ### ### ### ### ### ### 0.0
2009-Jun-15 Mon ### ### ### 0.345 406,927 0 ### ### 0.0
2009-Jun-12 Fri ### ### ### ### 690,583 0 ### ### 0.0
2009-Jun-11 Thu ### 0.385 ### ### 16.2 16.2 0.0
2009-Jun-10 Wed ### ### ### ### ### ### 0.0
2009-Jun-09 Tue ### ### ### ### ### ### 0.0
2009-Jun-05 Fri ### ### ### ### 20.1 20.1 0.0
2009-Jun-04 Thu ### 0.4 0.385 ### ### ### 0.0
2009-Jun-03 Wed ### 0.4 ### ### 167,971 ### 61.7 61.7 0.0
2009-Jun-02 Tue ### ### 0.375 ### ### ### 0.0
2009-Jun-01 Mon ### ### 0.375 ### ### ### 0.0
2009-May-29 Fri ### ### ### ### ### ### 0.0
2009-May-28 Thu ### ### ### 0.375 210,252 0 ### ### ###
2009-May-27 Wed ### ### ### 0.375 ### ### ###
2009-May-26 Tue ### ### ### ### 189,258 0 70.3 70.3 0.0
2009-May-25 Mon ### 0.42 ### ### 675,552 ### ### ### 0.0
2009-May-22 Fri 0.345 ### 0.345 ### 525,625 90,670 97.4 97.4 0.0
2009-May-21 Thu ### 0.345 ### 0.345 ### ### 0.0
2009-May-20 Wed ### ### ### ### 942,985 0 91.9 91.9 0.0
2009-May-19 Tue ### ### ### ### ### ### 0.0
2009-May-18 Mon ### ### ### ### ### ### 0.0
2009-May-15 Fri ### ### ### ### 57,320 0 ### ### 0.0
2009-May-14 Thu ### ### ### ### 231,723 0 81.3 81.3 0.0
2009-May-13 Wed ### ### ### ### 289,171 0 ### ### 0.0
2009-May-12 Tue ### ### ### ### ### ### 0.0
2009-May-11 Mon ### ### ### ### 133,770 0 ### ### 0.0
2009-May-08 Fri ### ### 0.29 0.29 6.9 6.9 ###
2009-May-07 Thu ### ### ### ### 277,245 0 4.0 4.0 0.0
2009-May-06 Wed ### 0.325 ### 0.325 ### ### ###
2009-May-05 Tue 0.28 0.29 0.28 0.29 228,040 ### ### ### ###
2009-May-04 Mon 0.26 0.285 0.26 0.28 90.7 90.7 ###
2009-May-01 Fri ### ### ### ### 3,675 0 ### ### 0.0
2009-Apr-30 Thu 0.27 0.27 0.255 0.255 314,820 82,640 ### ### 0.0
2009-Apr-29 Wed 0.26 0.27 0.255 0.27 ### ### ###
2009-Apr-28 Tue 0.27 0.285 ### 0.27 70.1 70.1 ###
2009-Apr-27 Mon 0.28 0.28 0.27 0.27 22,079 6,071 ### ### ###
2009-Apr-24 Fri 0.28 0.28 0.28 0.28 ### ### ###
2009-Apr-23 Thu 0.28 0.29 0.28 0.29 19,074 ### 84.1 84.1 ###
2009-Apr-22 Wed 0.29 ### 0.285 0.29 72.6 72.6 ###
2009-Apr-21 Tue ### ### 0.29 0.29 874,220 ### 16.6 16.6 ###
2009-Apr-20 Mon ### ### ### ### 8.0 8.0 0.0
2009-Apr-17 Fri ### ### ### ### 19.3 19.3 0.0
2009-Apr-16 Thu 0.345 ### ### ### ### ### 0.0
2009-Apr-15 Wed ### 0.345 0.325 ### 615,352 206,142 ### ### 0.0
2009-Apr-14 Tue ### 0.345 ### ### 968,389 167,047 ### ### 0.0
2009-Apr-09 Thu 0.28 ### 0.28 ### 575,950 ### 92.5 92.5 0.0
2009-Apr-08 Wed 0.285 0.285 ### 0.285 319,886 45,583 79.6 79.6 ###
2009-Apr-07 Tue 0.27 ### ### ### 612,779 0 96.3 96.3 0.0
2009-Apr-06 Mon 0.275 0.28 0.26 0.28 ### ### ###
2009-Apr-03 Fri 0.24 0.29 0.24 0.27 35,849,375 9,500,084 ### ### ###
2009-Apr-02 Thu 0.23 ### 0.22 0.22 9.3 9.3 0.0
2009-Apr-01 Wed 0.23 0.24 0.23 0.23 70.0 70.0 ###
2009-Mar-31 Tue 0.24 0.24 0.23 0.24 ### ### 0.0
2009-Mar-30 Mon 0.245 0.25 0.24 0.24 24.0 24.0 0.0
2009-Mar-27 Fri 0.24 0.245 ### 0.24 ### ### 0.0
2009-Mar-26 Thu 0.23 ### 0.22 ### ### ### 0.0
2009-Mar-25 Wed 0.22 0.24 0.22 0.24 94.8 94.8 0.0
2009-Mar-24 Tue 0.185 0.22 0.175 ### ### ### 0.0
2009-Mar-23 Mon ### ### ### ### 141,055 0 ### ### 0.0
2009-Mar-20 Fri ### ### ### ### 325,089 0 ### ### 0.0
2009-Mar-19 Thu ### ### ### 0.175 94.6 94.6 0.0
2009-Mar-18 Wed ### ### ### ### 111,488 0 ### ### 0.0
2009-Mar-17 Tue ### 0.155 ### 0.155 ### ### ###
2009-Mar-16 Mon 0.145 0.155 0.145 0.155 ### ### ###
2009-Mar-13 Fri 0.125 ### 0.125 ### 90.3 90.3 0.0
2009-Mar-12 Thu ### ### ### ### ### ### 0.0
2009-Mar-11 Wed 0.125 0.125 ### ### 177,475 ### 13.6 13.6 0.0
2009-Mar-10 Tue ### ### 0.125 0.125 15.4 15.4 0.0
2009-Mar-09 Mon ### ### 0.125 0.125 46,154 2,884 ### ### 0.0
2009-Mar-06 Fri ### ### ### ### ### ### 0.0
2009-Mar-05 Thu ### ### ### ### 73.5 73.5 0.0
2009-Mar-04 Wed ### ### ### ### 205,654 0 ### ### 0.0
2009-Mar-03 Tue ### ### ### ### 74.5 74.5 0.0
2009-Mar-02 Mon ### 0.155 ### ### 225,445 17,471 ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 67.4 67.4 0.0
2009-Feb-26 Thu ### ### ### ### 176,556 0 6.3 6.3 0.0
2009-Feb-25 Wed ### 0.145 ### ### ### ### 0.0
2009-Feb-24 Tue ### ### ### ### ### ### 0.0
2009-Feb-23 Mon 0.145 0.145 ### ### 4.9 4.9 0.0
2009-Feb-20 Fri 0.145 0.145 0.145 0.145 0 ###
2009-Feb-19 Thu 0.145 ### 0.145 0.145 106,081 ### ### ### ###
2009-Feb-18 Wed ### 0.145 ### 0.145 33,327 ### 89.1 89.1 ###
2009-Feb-17 Tue ### ### ### ### 79.0 79.0 0.0
2009-Feb-16 Mon ### ### ### ### 4,444 0 7.1 7.1 0.0
2009-Feb-13 Fri ### 0.155 ### ### 14,772 1,144 63.1 63.1 0.0
2009-Feb-12 Thu ### ### ### ### ### ### 0.0
2009-Feb-11 Wed ### ### 0.145 0.145 72,778 5,276 ### ### ###
2009-Feb-10 Tue ### ### ### ### 75.8 75.8 0.0
2009-Feb-09 Mon ### ### ### ### ### ### 0.0
2009-Feb-06 Fri 0.175 0.175 ### ### ### ### 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed ### ### ### ### 25,645 0 ### ### 0.0
2009-Feb-03 Tue ### ### ### ### ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 72.2 72.2 0.0
2009-Jan-30 Fri ### ### 0.185 0.185 16.5 16.5 ###
2009-Jan-29 Thu ### ### ### ### ### ### 0.0
2009-Jan-28 Wed ### ### ### ### 70.9 70.9 0.0
2009-Jan-27 Tue ### ### ### ### 4.3 4.3 0.0
2009-Jan-23 Fri ### ### ### ### 5.0 5.0 0.0
2009-Jan-22 Thu 0.185 ### 0.185 0.2 ### ### 0.0
2009-Jan-21 Wed ### ### ### ### 14,650 0 76.0 76.0 0.0
2009-Jan-20 Tue 0.185 0.185 ### ### 7.8 7.8 0.0
2009-Jan-19 Mon ### ### ### ### 77.2 77.2 0.0
2009-Jan-16 Fri ### 0.155 ### 0.155 86.2 86.2 ###
2009-Jan-15 Thu 0.155 0.155 ### ### 417,323 32,342 21.4 21.4 0.0
2009-Jan-14 Wed ### ### 0.155 0.155 7.0 7.0 ###
2009-Jan-13 Tue 0.155 ### 0.155 ### 130,978 10,150 ### ### 0.0
2009-Jan-12 Mon ### ### 0.155 0.155 ### ### ###
2009-Jan-09 Fri ### ### ### ### 129,654 0 6.7 6.7 0.0
2009-Jan-08 Thu ### ### ### ### 0 0.0
2009-Jan-07 Wed 0.155 ### ### ### 87.8 87.8 0.0
2009-Jan-06 Tue 0.155 0.155 ### ### 11,924 924 ### ### 0.0
2009-Jan-05 Mon 0.155 0.155 0.155 0.155 ### ### ###
2009-Jan-02 Fri ### 0.155 ### ### 184,228 14,277 63.4 63.4 0.0
2008-Dec-31 Wed 0.145 0.145 0.145 0.145 ### ### ###
2008-Dec-30 Tue ### ### ### ### 61.2 61.2 0.0
2008-Dec-29 Mon ### 0.145 ### 0.145 83.9 83.9 ###
2008-Dec-24 Wed ### ### ### ### 0 0.0
2008-Dec-23 Tue ### ### ### ### 6,074 0 ### ### 0.0
2008-Dec-22 Mon ### 0.145 ### 0.145 18,572 1,346 88.3 88.3 ###
2008-Dec-19 Fri ### ### ### ### ### ### 0.0
2008-Dec-18 Thu ### ### ### ### ### ### 0.0
2008-Dec-17 Wed ### ### ### ### 155,277 0 ### ### 0.0
2008-Dec-16 Tue ### ### ### ### 76.7 76.7 0.0
2008-Dec-15 Mon ### ### ### ### 65,473 0 68.2 68.2 0.0
2008-Dec-12 Fri ### ### ### ### ### ### 0.0
2008-Dec-11 Thu ### ### ### ### ### ### 0.0
2008-Dec-10 Wed 0.125 0.125 0.125 0.125 66.9 66.9 0.0
2008-Dec-09 Tue ### ### ### ### 645,350 0 ### ### 0.0
2008-Dec-08 Mon ### ### ### ### 7,250 0 69.4 69.4 0.0
2008-Dec-05 Fri ### ### ### ### 78,777 0 94.5 94.5 0.0
2008-Dec-04 Thu ### ### ### ### 134,980 0 ### ### 0.0
2008-Dec-03 Wed ### ### ### ### 163,743 0 21.4 21.4 0.0
2008-Dec-02 Tue ### ### ### ### 75.9 75.9 0.0
2008-Dec-01 Mon ### ### ### ### 74.1 74.1 0.0
2008-Nov-28 Fri ### ### 0.125 ### 66.2 66.2 0.0
2008-Nov-27 Thu 0.145 0.155 ### ### ### ### 0.0
2008-Nov-26 Wed ### 0.145 ### 0.125 97.0 97.0 0.0
2008-Nov-25 Tue ### ### ### ### 169,945 0 86.8 86.8 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri ### ### ### ### 85,228 0 67.6 67.6 0.0
2008-Nov-20 Thu ### ### ### ### 77.9 77.9 0.0
2008-Nov-19 Wed ### ### ### ### 482,045 0 ### ### 0.0
2008-Nov-18 Tue ### ### ### ### ### ### 0.0
2008-Nov-17 Mon ### ### ### ### ### ### 0.0
2008-Nov-14 Fri ### ### ### ### 80,349 0 ### ### 0.0
2008-Nov-13 Thu ### ### ### ### 179,145 0 93.2 93.2 0.0
2008-Nov-12 Wed ### ### ### ### ### ### 0.0
2008-Nov-11 Tue ### ### ### ### 69,450 0 92.8 92.8 0.0
2008-Nov-10 Mon ### ### ### ### 7.9 7.9 0.0
2008-Nov-07 Fri ### ### ### ### 94.4 94.4 0.0
2008-Nov-06 Thu ### ### ### ### ### ### 0.0
2008-Nov-05 Wed ### ### ### ### 13.4 13.4 0.0
2008-Nov-04 Tue ### ### ### ### 67.2 67.2 0.0
2008-Nov-03 Mon ### ### ### ### 154,950 0 58.8 58.8 0.0
2008-Oct-31 Fri ### ### ### ### 79.9 79.9 0.0
2008-Oct-30 Thu ### ### ### ### ### ### 0.0
2008-Oct-29 Wed ### ### ### ### ### ### 0.0
2008-Oct-28 Tue ### ### ### ### 225,240 0 78.3 78.3 0.0
2008-Oct-27 Mon ### 0.125 ### ### 83.1 83.1 0.0
2008-Oct-24 Fri ### ### ### ### ### ### 0.0
2008-Oct-23 Thu ### ### ### ### ### ### 0.0
2008-Oct-22 Wed 0.125 0.125 0.125 0.125 78.9 78.9 0.0
2008-Oct-21 Tue ### ### ### ### ### ### 0.0
2008-Oct-20 Mon ### ### ### ### 0 0.0
2008-Oct-17 Fri 0.125 ### ### ### 92.2 92.2 0.0
2008-Oct-16 Thu 0.125 0.125 ### 0.125 82.6 82.6 0.0
2008-Oct-15 Wed 0.145 0.145 ### ### ### ### 0.0
2008-Oct-14 Tue ### ### ### ### 146,251 0 ### ### 0.0
2008-Oct-13 Mon ### 0.125 ### ### ### ### 0.0
2008-Oct-10 Fri ### 0.125 ### ### 425,420 26,588 15.1 15.1 0.0
2008-Oct-09 Thu ### ### 0.125 ### 559,627 34,976 ### ### 0.0
2008-Oct-08 Wed ### ### 0.125 0.125 ### ### 0.0
2008-Oct-07 Tue ### ### ### ### 63.0 63.0 0.0
2008-Oct-06 Mon 0.145 0.145 ### ### 34.7 34.7 0.0
2008-Oct-03 Fri ### ### ### 0.145 18.3 18.3 ###
2008-Oct-02 Thu 0.145 ### 0.145 0.145 78.4 78.4 ###
2008-Oct-01 Wed ### 0.155 ### 0.155 ### ### ###
2008-Sep-30 Tue ### 0.145 0.125 ### 87.2 87.2 0.0
2008-Sep-29 Mon ### 0.155 ### 0.145 25.5 25.5 ###
2008-Sep-26 Fri 0.145 ### ### ### 818,241 0 90.7 90.7 0.0
2008-Sep-25 Thu ### 0.145 ### ### ### ### 0.0
2008-Sep-24 Wed 0.145 ### ### ### ### ### 0.0
2008-Sep-23 Tue ### ### ### ### ### ### 0.0
2008-Sep-22 Mon ### ### ### ### ### ### 0.0
2008-Sep-19 Fri ### 0.145 ### ### ### ### 0.0
2008-Sep-18 Thu ### ### ### ### ### ### 0.0
2008-Sep-17 Wed ### ### 0.145 ### ### ### 0.0
2008-Sep-16 Tue 0.155 0.155 ### ### 118,348 9,171 ### ### 0.0
2008-Sep-15 Mon ### ### 0.155 ### 81.6 81.6 0.0
2008-Sep-12 Fri ### ### ### ### ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 80.7 80.7 0.0
2008-Sep-10 Wed ### ### ### ### 395,585 0 ### ### 0.0
2008-Sep-09 Tue 0.175 0.175 ### ### 8.3 8.3 0.0
2008-Sep-08 Mon ### 0.175 ### 0.175 92.1 92.1 0.0
2008-Sep-05 Fri ### 0.175 ### 0.175 85.5 85.5 0.0
2008-Sep-04 Thu 0.175 0.185 ### 0.175 ### ### 0.0
2008-Sep-03 Wed ### 0.175 ### ### 1,121,674 98,146 ### ### 0.0
2008-Sep-02 Tue ### ### ### ### 429,187 0 ### ### 0.0
2008-Sep-01 Mon ### ### ### ### 67.5 67.5 0.0
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu ### ### 0.155 ### 654,872 50,752 68.0 68.0 0.0
2008-Aug-27 Wed ### ### ### ### 414,652 0 71.1 71.1 0.0
2008-Aug-26 Tue ### 0.175 ### 0.175 ### ### 0.0
2008-Aug-25 Mon ### 0.175 0.155 ### 14.2 14.2 0.0
2008-Aug-22 Fri ### ### ### ### 10.8 10.8 0.0
2008-Aug-21 Thu ### ### ### ### 76.0 76.0 0.0
2008-Aug-20 Wed ### ### ### ### 670,255 0 ### ### 0.0
2008-Aug-19 Tue ### ### ### ### 444,256 0 ### ### 0.0
2008-Aug-18 Mon ### ### ### ### ### ### 0.0
2008-Aug-15 Fri ### 0.175 ### ### ### ### 0.0
2008-Aug-14 Thu 0.175 ### ### ### 15.7 15.7 0.0
2008-Aug-13 Wed 0.185 0.185 0.175 0.175 752,251 ### ### ### 0.0
2008-Aug-12 Tue ### ### 0.185 0.185 ### ### ###
2008-Aug-11 Mon ### ### 0.185 0.185 9.1 9.1 ###
2008-Aug-08 Fri ### ### 0.185 ### ### ### 0.0
2008-Aug-07 Thu ### ### ### ### ### ### 0.0
2008-Aug-06 Wed ### ### ### ### 267,423 0 ### ### 0.0
2008-Aug-05 Tue 0.185 ### ### 0.185 ### ### ###
2008-Aug-04 Mon ### ### 0.185 0.185 ### ### ###
2008-Aug-01 Fri 0.2 0.2 ### 0.2 678,073 ### 74.2 74.2 0.0
2008-Jul-31 Thu 0.185 0.2 0.185 0.2 ### ### 0.0
2008-Jul-30 Wed ### 0.2 ### 0.2 ### ### 0.0
2008-Jul-29 Tue ### 0.175 ### 0.175 ### ### 0.0
2008-Jul-28 Mon 0.175 0.175 ### ### 412,427 36,087 ### ### 0.0
2008-Jul-25 Fri ### ### ### ### 76.0 76.0 0.0
2008-Jul-24 Thu ### ### 0.175 ### 294,288 25,750 ### ### 0.0
2008-Jul-23 Wed 0.175 ### 0.175 0.175 56,042 ### ### ### 0.0
2008-Jul-22 Tue 0.175 ### 0.175 0.175 100,875 8,826 ### ### 0.0
2008-Jul-21 Mon ### ### 0.175 0.175 183,048 ### 16.0 16.0 0.0
2008-Jul-18 Fri ### ### 0.175 0.175 94,528 8,271 ### ### 0.0
2008-Jul-17 Thu 0.175 ### 0.175 0.175 69.9 69.9 0.0
2008-Jul-16 Wed 0.175 ### 0.175 0.175 ### ### 0.0
2008-Jul-15 Tue 0.185 0.185 ### 0.185 185,541 ### 81.1 81.1 ###
2008-Jul-14 Mon 0.185 ### 0.175 0.175 ### ### 0.0
2008-Jul-11 Fri ### 0.2 0.185 0.185 16.2 16.2 ###
2008-Jul-10 Thu 0.2 0.2 0.185 ### ### ### 0.0
2008-Jul-09 Wed ### ### ### ### ### ### 0.0
2008-Jul-08 Tue ### 0.2 0.185 0.185 14.8 14.8 ###
2008-Jul-07 Mon 0.2 0.2 0.185 0.185 206,424 ### ### ### ###
2008-Jul-04 Fri ### 0.21 ### 0.2 ### ### 0.0
2008-Jul-03 Thu 0.2 0.2 ### ### ### ### 0.0
2008-Jul-02 Wed 0.2 0.2 0.2 0.2 ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 72.7 72.7 0.0
2008-Jun-30 Mon ### 0.2 ### ### 14.3 14.3 0.0
2008-Jun-27 Fri 0.2 0.2 ### ### 8.8 8.8 0.0
2008-Jun-26 Thu ### ### ### 0.2 88.0 88.0 0.0
2008-Jun-25 Wed ### ### ### ### 652,429 0 24.6 24.6 0.0
2008-Jun-24 Tue 0.2 ### ### ### 24.8 24.8 0.0
2008-Jun-23 Mon ### ### ### ### ### ### 0.0
2008-Jun-20 Fri 0.22 0.23 0.2 0.2 7,911,343 ### 3.0 3.0 0.0
2008-Jun-19 Thu 0.225 0.225 0.21 ### 12.3 12.3 0.0
2008-Jun-18 Wed ### 0.23 ### 0.225 ### ### ###
2008-Jun-17 Tue 0.21 0.22 ### ### ### ### 0.0
2008-Jun-16 Mon ### ### 0.21 ### 801,657 84,173 ### ### 0.0
2008-Jun-13 Fri 0.25 0.25 ### ### ### ### 0.0
2008-Jun-12 Thu 0.25 0.26 0.24 0.25 481,348 ### ### ### 0.0
2008-Jun-11 Wed 0.26 0.26 0.25 0.25 614,971 ### 16.7 16.7 0.0
2008-Jun-10 Tue 0.25 0.28 0.25 0.26 334,474 ### 90.6 90.6 0.0
2008-Jun-06 Fri 0.285 ### 0.25 0.29 294,689 ### 82.0 82.0 ###
2008-Jun-05 Thu 0.27 0.285 0.26 0.285 93.7 93.7 ###
2008-Jun-04 Wed 0.255 0.27 0.255 0.27 94.6 94.6 ###
2008-Jun-03 Tue ### ### 0.25 0.255 207,325 ### ### ### 0.0
2008-Jun-02 Mon 0.26 ### 0.255 ### 82.1 82.1 0.0
2008-May-30 Fri 0.27 0.27 0.25 0.25 894,783 232,643 4.8 4.8 0.0
2008-May-29 Thu 0.27 0.28 0.26 0.27 66.4 66.4 ###
2008-May-28 Wed 0.29 0.29 0.275 0.285 242,441 68,489 ### ### ###
2008-May-27 Tue 0.285 ### 0.28 ### 114,970 ### ### ### 0.0
2008-May-26 Mon ### ### 0.285 ### 134,557 19,174 30.4 30.4 0.0
2008-May-23 Fri 0.285 ### 0.285 ### ### ### 0.0
2008-May-22 Thu 0.29 ### 0.285 0.29 207,223 29,529 65.3 65.3 ###
2008-May-21 Wed 0.27 ### ### 0.285 90.9 90.9 ###
2008-May-20 Tue ### 0.27 ### ### 192,442 25,979 ### ### 0.0
2008-May-19 Mon 0.28 0.285 0.26 0.285 ### ### ###
2008-May-16 Fri 0.285 0.29 0.275 0.285 36,759 10,384 65.2 65.2 ###
2008-May-15 Thu 0.29 0.29 0.28 0.28 162,878 46,420 ### ### ###
2008-May-14 Wed ### ### 0.29 ### 65.8 65.8 0.0
2008-May-13 Tue ### ### ### ### 64,624 0 ### ### 0.0
2008-May-12 Mon 0.285 ### 0.28 ### 91.2 91.2 0.0
2008-May-09 Fri ### ### 0.29 ### 247,822 ### 13.5 13.5 0.0
2008-May-08 Thu ### ### ### ### 390,686 0 5.2 5.2 0.0
2008-May-07 Wed ### ### ### ### 2.4 2.4 0.0
2008-May-06 Tue ### ### ### ### 178,280 0 ### ### 0.0
2008-May-05 Mon ### ### ### ### 91.1 91.1 0.0
2008-May-02 Fri ### ### ### ### ### ### 0.0
2008-May-01 Thu ### ### ### 0.355 ### ### 0.0
2008-Apr-30 Wed ### ### 0.345 0.345 284,884 49,142 5.2 5.2 0.0
2008-Apr-29 Tue ### ### ### ### 211,745 0 85.5 85.5 0.0
2008-Apr-28 Mon ### ### ### ### 470,758 0 ### ### 0.0
2008-Apr-24 Thu ### ### ### ### 15.6 15.6 0.0
2008-Apr-23 Wed ### ### ### ### 34,420 0 ### ### 0.0
2008-Apr-22 Tue 0.345 0.345 0.345 0.345 1 0 ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 6.5 6.5 0.0
2008-Apr-18 Fri ### 0.345 0.29 0.345 560,453 177,943 96.8 96.8 0.0
2008-Apr-17 Thu 0.375 ### ### 0.325 530,575 0 ### ### ###
2008-Apr-16 Wed ### ### ### ### 75.9 75.9 0.0
2008-Apr-15 Tue ### ### ### ### 68,354 0 9.5 9.5 0.0
2008-Apr-14 Mon 0.4 0.4 0.375 ### 37,127 14,386 ### ### 0.0
2008-Apr-11 Fri ### 0.4 0.345 0.4 770,221 ### ### ### 0.0
2008-Apr-10 Thu 0.47 0.47 0.41 ### 809,240 ### ### ### 0.0
2008-Apr-09 Wed 0.43 ### 0.43 0.47 1,396,445 ### 96.6 96.6 ###
2008-Apr-08 Tue 0.42 0.43 0.41 0.43 ### ### ###
2008-Apr-07 Mon 0.4 0.42 ### 0.41 866,629 ### ### ### ###
2008-Apr-04 Fri 0.42 0.425 ### ### 11.3 11.3 0.0
2008-Apr-03 Thu 0.42 0.42 ### 0.42 ### ### ###
2008-Apr-02 Wed ### 0.445 0.375 0.42 94.8 94.8 ###
2008-Apr-01 Tue ### ### 0.355 ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 573,755 0 92.0 92.0 0.0
2008-Mar-28 Fri ### ### ### ### 14.4 14.4 0.0
2008-Mar-27 Thu ### 0.345 ### 0.345 351,978 ### ### ### 0.0
2008-Mar-26 Wed 0.29 ### 0.29 ### 371,774 ### ### ### 0.0
2008-Mar-25 Tue 0.285 ### 0.27 0.29 75.5 75.5 ###
2008-Mar-20 Thu 0.275 0.275 0.26 ### 18.5 18.5 0.0
2008-Mar-19 Wed 0.25 0.275 0.25 0.275 ### ### ###
2008-Mar-18 Tue ### ### 0.24 0.25 320,327 ### ### ### 0.0
2008-Mar-17 Mon ### ### 0.26 ### ### ### 0.0
2008-Mar-14 Fri 0.28 0.285 0.25 0.25 ### ### 0.0
2008-Mar-13 Thu 0.275 0.285 0.26 0.28 ### ### ###
2008-Mar-12 Wed 0.27 0.29 0.27 0.285 ### ### ###
2008-Mar-11 Tue 0.29 0.29 0.26 0.27 348,782 ### 10.7 10.7 ###
2008-Mar-10 Mon 0.28 ### 0.28 ### 95.2 95.2 0.0
2008-Mar-07 Fri 0.29 ### 0.28 0.285 ### ### ###
2008-Mar-06 Thu ### ### 0.275 0.28 194,981 ### ### ### ###
2008-Mar-05 Wed 0.28 ### 0.275 ### 94.3 94.3 0.0
2008-Mar-04 Tue ### ### 0.28 0.29 610,270 ### ### ### ###
2008-Mar-03 Mon ### ### 0.29 0.29 ### ### ###
2008-Feb-29 Fri ### ### ### ### 251,653 0 ### ### 0.0
2008-Feb-28 Thu ### ### ### ### ### ### 0.0
2008-Feb-27 Wed ### ### ### ### 84.3 84.3 0.0
2008-Feb-26 Tue 0.325 0.325 ### ### 15.8 15.8 0.0
2008-Feb-25 Mon ### ### 0.325 0.325 27.2 27.2 ###
2008-Feb-22 Fri ### 0.345 0.325 ### 239,622 80,273 ### ### 0.0
2008-Feb-21 Thu ### 0.355 ### ### 212,149 37,656 ### ### 0.0
2008-Feb-20 Wed 0.355 0.355 ### ### 14.0 14.0 0.0
2008-Feb-19 Tue ### ### ### 0.345 426,577 0 ### ### 0.0
2008-Feb-18 Mon ### ### 0.355 ### 249,241 44,240 31.9 31.9 0.0
2008-Feb-15 Fri ### ### ### ### 517,358 0 ### ### 0.0
2008-Feb-14 Thu 0.375 ### 0.375 0.385 ### ### 0.0
2008-Feb-13 Wed ### 0.385 ### ### 74.0 74.0 0.0
2008-Feb-12 Tue 0.4 0.4 ### ### ### ### 0.0
2008-Feb-11 Mon ### ### ### 0.4 1,175,458 0 ### ### 0.0
2008-Feb-08 Fri 0.48 0.48 ### 0.4 2,773,854 665,724 0.6 0.6 0.0
2008-Feb-07 Thu 0 0 0 0 0 0.0
2008-Feb-06 Wed 0.345 ### ### ### 145,446 0 ### ### 0.0
2008-Feb-05 Tue ### ### 0.345 ### 407,775 70,341 21.7 21.7 0.0
2008-Feb-04 Mon ### ### 0.345 0.355 376,580 ### 27.2 27.2 0.0
2008-Feb-01 Fri 0.355 ### 0.345 ### 747,970 129,024 19.9 19.9 0.0
2008-Jan-31 Thu ### ### ### ### 978,143 0 19.7 19.7 0.0
2008-Jan-30 Wed ### ### 0.345 ### 653,586 112,743 ### ### 0.0
2008-Jan-29 Tue 0.345 0.355 0.345 0.345 77.0 77.0 0.0
2008-Jan-25 Fri ### ### ### ### ### ### 0.0
2008-Jan-24 Thu 0.345 ### 0.345 ### 815,524 140,677 ### ### 0.0
2008-Jan-23 Wed ### ### ### 0.345 ### ### 0.0
2008-Jan-22 Tue ### ### ### ### 68.7 68.7 0.0
2008-Jan-21 Mon 0.375 0.375 0.355 ### 153,888 ### ### ### 0.0
2008-Jan-18 Fri 0.355 ### 0.355 ### 90.4 90.4 0.0
2008-Jan-17 Thu 0.375 ### ### ### 244,281 0 77.0 77.0 0.0
2008-Jan-16 Wed 0.345 ### 0.345 0.375 97.9 97.9 ###
2008-Jan-15 Tue ### ### 0.355 0.355 ### ### 0.0
2008-Jan-14 Mon ### ### ### ### ### ### 0.0
2008-Jan-11 Fri ### 0.385 ### 0.385 ### ### 0.0
2008-Jan-10 Thu ### 0.385 ### ### 304,644 58,643 ### ### 0.0
2008-Jan-09 Wed ### ### 0.375 ### 73.4 73.4 0.0
2008-Jan-08 Tue 0.385 ### ### ### 587,448 0 ### ### 0.0
2008-Jan-07 Mon 0.385 ### 0.375 0.385 77.1 77.1 0.0
2008-Jan-04 Fri ### ### 0.385 0.385 21.6 21.6 0.0
2008-Jan-03 Thu ### ### 0.385 0.4 283,424 54,559 ### ### 0.0
2008-Jan-02 Wed 0.4 0.4 ### ### 19.4 19.4 0.0
2007-Dec-31 Mon 0.41 0.41 ### ### 58,384 ### 5.4 5.4 0.0
2007-Dec-28 Fri 0.43 0.43 ### ### 2.8 2.8 0.0
2007-Dec-27 Thu 0.4 0.43 0.385 0.43 96.6 96.6 ###
2007-Dec-24 Mon ### 0.4 0.375 0.4 94.5 94.5 0.0
2007-Dec-21 Fri ### ### 0.375 ### 15.1 15.1 0.0
2007-Dec-20 Thu 0.41 0.41 ### ### 8.5 8.5 0.0
2007-Dec-19 Wed ### 0.42 0.4 0.41 225,655 ### ### ### ###
2007-Dec-18 Tue 0.4 ### ### 0.41 456,183 0 ### ### ###
2007-Dec-17 Mon 0.44 0.44 0.385 0.425 ### ### ###
2007-Dec-14 Fri 0.44 0.45 0.43 0.45 195,783 86,144 ### ### 0.0
2007-Dec-13 Thu 0.425 ### 0.425 0.43 ### ### ###
2007-Dec-12 Wed 0.44 0.44 0.43 0.43 110,874 ### ### ### ###
2007-Dec-11 Tue 0.42 0.445 0.42 0.43 207,170 ### ### ### ###
2007-Dec-10 Mon 0.43 0.455 0.41 ### 138,546 59,921 80.0 80.0 0.0
2007-Dec-07 Fri 0.43 ### 0.42 0.425 24.8 24.8 ###
2007-Dec-06 Thu 0.4 ### 0.4 0.43 2,868,072 ### 96.3 96.3 ###
2007-Dec-05 Wed 0.385 ### 0.375 0.385 68.6 68.6 0.0
2007-Dec-04 Tue ### 0.385 ### 0.385 237,479 ### 93.1 93.1 0.0
2007-Dec-03 Mon 0.385 0.385 ### ### 10.9 10.9 0.0
2007-Nov-30 Fri 0.385 0.385 0.375 ### 239,677 91,077 ### ### 0.0
2007-Nov-29 Thu ### ### ### ### 489,248 0 ### ### 0.0
2007-Nov-28 Wed ### 0.375 ### ### ### ### 0.0
2007-Nov-27 Tue ### ### ### ### 261,279 0 ### ### 0.0
2007-Nov-26 Mon ### ### ### ### 434,520 0 ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 478,545 0 14.5 14.5 0.0
2007-Nov-22 Thu 0.385 0.385 ### ### ### ### 0.0
2007-Nov-21 Wed 0.385 ### 0.375 0.385 217,358 40,754 74.1 74.1 0.0
2007-Nov-20 Tue ### 0.4 0.385 ### 245,643 ### 25.7 25.7 0.0
2007-Nov-19 Mon 0.41 0.41 0.4 0.4 15.9 15.9 0.0
2007-Nov-16 Fri ### 0.42 0.4 ### ### ### 0.0
2007-Nov-15 Thu ### 0.41 0.4 ### ### ### 0.0
2007-Nov-14 Wed 0.41 0.41 0.4 0.4 45,071 18,253 ### ### 0.0
2007-Nov-13 Tue 0.4 0.42 ### 0.4 309,580 ### 67.6 67.6 0.0
2007-Nov-12 Mon ### 0.42 ### ### 548,725 ### 11.4 11.4 0.0
2007-Nov-09 Fri 0.41 0.42 0.41 ### 83,720 34,743 ### ### 0.0
2007-Nov-08 Thu 0.425 0.425 0.41 0.41 ### ### ###
2007-Nov-07 Wed 0.425 0.43 0.425 0.425 ### ### ###
2007-Nov-06 Tue 0.42 0.425 0.42 0.425 75,148 31,750 77.3 77.3 ###
2007-Nov-05 Mon 0.42 ### ### ### 43.9 43.9 0.0
2007-Nov-02 Fri 0.42 0.425 ### 0.425 313,044 66,521 ### ### ###
2007-Nov-01 Thu 0.425 0.43 0.41 0.425 501,220 ### 58.6 58.6 ###
2007-Oct-31 Wed 0.42 0.44 0.42 0.425 326,551 ### 69.8 69.8 ###
2007-Oct-30 Tue ### 0.42 ### 0.42 680,986 ### 77.8 77.8 ###
2007-Oct-29 Mon 0.4 0.43 0.375 0.43 1,977,350 795,883 ### ### ###
2007-Oct-26 Fri 0.41 0.41 0.375 0.4 924,970 363,050 14.6 14.6 0.0
2007-Oct-25 Thu 0.41 0.41 ### 0.41 728,948 ### 70.3 70.3 ###
2007-Oct-24 Wed 0.425 0.43 ### ### 20.8 20.8 0.0
2007-Oct-23 Tue 0.43 ### 0.425 0.425 ### ### ###
2007-Oct-22 Mon 0.43 0.43 0.42 0.425 1,808,153 ### 30.1 30.1 ###
2007-Oct-19 Fri 0.44 0.445 ### ### 183,125 40,745 27.2 27.2 0.0
2007-Oct-18 Thu 0.455 0.46 0.44 0.445 191,988 ### 15.4 15.4 ###
2007-Oct-17 Wed 0.46 0.46 0.445 0.455 29.9 29.9 0.0
2007-Oct-16 Tue 0.46 ### 0.455 0.46 380,021 86,454 66.6 66.6 0.0
2007-Oct-15 Mon 0.48 0.485 ### 0.47 440,120 106,729 21.7 21.7 ###
2007-Oct-12 Fri ### ### 0.475 0.48 578,940 ### ### ### 0.0
2007-Oct-11 Thu 0.5 0.525 0.49 ### 70.8 70.8 0.0
2007-Oct-10 Wed 0.48 0.5 0.48 0.5 2,622,581 ### ### ### 0.0
2007-Oct-09 Tue 0.46 0.48 0.45 ### 522,175 ### 78.0 78.0 0.0
2007-Oct-08 Mon 0.455 ### 0.45 0.455 283,351 63,753 67.7 67.7 0.0
2007-Oct-05 Fri 0.455 ### 0.45 0.46 73.0 73.0 0.0
2007-Oct-04 Thu 0.44 ### 0.44 ### ### ### 0.0
2007-Oct-03 Wed ### 0.44 0.425 0.44 1,550,144 ### 78.1 78.1 ###
2007-Oct-02 Tue 0.44 0.44 0.43 0.43 21.7 21.7 ###
2007-Oct-01 Mon 0.445 0.45 0.44 0.445 330,549 ### ### ### ###
2007-Sep-28 Fri 0.45 0.45 0.44 0.445 21.9 21.9 ###
2007-Sep-27 Thu 0.455 0.46 ### ### 1,677,889 ### 6.2 6.2 0.0
2007-Sep-26 Wed 0.44 0.46 ### 0.45 1,042,970 239,883 ### ### 0.0
2007-Sep-25 Tue 0.445 0.455 ### ### 3,344,259 ### ### ### 0.0
2007-Sep-24 Mon 0.45 0.46 0.43 0.445 ### ### ###
2007-Sep-21 Fri ### 0.46 ### 0.46 ### ### 0.0
2007-Sep-20 Thu 0.46 ### ### ### 1,774,027 0 5.1 5.1 0.0
2007-Sep-19 Wed 0.54 0.54 0.455 0.455 5,391,747 ### ### ### 0.0
2007-Sep-18 Tue ### ### 0.525 0.525 ### ### 0.0
2007-Sep-17 Mon 0.55 0.55 0.53 ### 245,688 132,671 14.2 14.2 0.0
2007-Sep-14 Fri 0.53 0.55 0.53 0.55 264,445 ### 88.1 88.1 ###
2007-Sep-13 Thu 0.53 0.55 0.525 0.53 72.5 72.5 0.0
2007-Sep-12 Wed 0.525 ### 0.525 0.525 75.5 75.5 0.0
2007-Sep-11 Tue 0.545 0.545 0.525 0.525 9.3 9.3 0.0
2007-Sep-10 Mon 0.55 0.55 0.54 0.545 440,376 ### 25.6 25.6 0.0
2007-Sep-07 Fri 0.54 0.58 ### ### 517,254 ### 91.2 91.2 0.0
2007-Sep-06 Thu 0.53 ### 0.52 0.525 27.0 27.0 0.0
2007-Sep-05 Wed 0.53 0.55 0.53 ### 509,773 275,277 ### ### 0.0
2007-Sep-04 Tue 0.52 0.54 0.52 0.525 ### ### 0.0
2007-Sep-03 Mon 0.48 0.52 0.47 0.51 ### ### ###
2007-Aug-31 Fri 0.48 0.485 0.47 0.48 54.5 54.5 0.0
2007-Aug-30 Thu 0.49 ### 0.48 0.49 992,227 ### ### ### ###
2007-Aug-29 Wed ### ### 0.475 0.49 6.0 6.0 ###
2007-Aug-28 Tue ### 0.52 0.51 ### ### ### 0.0
2007-Aug-27 Mon ### ### ### 0.52 2.9 2.9 0.0
2007-Aug-24 Fri 0.57 ### 0.54 0.55 ### ### ###
2007-Aug-23 Thu 0.55 ### 0.54 0.57 ### ### ###
2007-Aug-22 Wed 0.56 ### 0.54 0.54 417,943 112,844 ### ### 0.0
2007-Aug-21 Tue 0.545 0.57 0.545 0.57 90.7 90.7 ###
2007-Aug-20 Mon 0.59 ### 0.55 0.55 480,543 132,149 ### ### ###
2007-Aug-17 Fri 0.58 ### 0.56 0.56 20.7 20.7 ###
2007-Aug-16 Thu 0.585 0.585 0.5 0.585 78.7 78.7 ###
2007-Aug-15 Wed 0.645 0.645 0.57 ### 596,680 362,483 18.3 18.3 0.0
2007-Aug-14 Tue ### ### 0.625 0.625 12.2 12.2 0.0
2007-Aug-13 Mon ### ### 0.645 ### 70,126 ### ### ### 0.0
2007-Aug-10 Fri ### ### ### 0.675 90.9 90.9 0.0
2007-Aug-09 Thu ### ### ### 0.645 27.1 27.1 ###
2007-Aug-08 Wed ### 0.685 ### ### 106,523 36,484 19.3 19.3 0.0
2007-Aug-07 Tue ### ### ### ### 344,976 0 83.2 83.2 0.0
2007-Aug-06 Mon 0.675 0.675 ### ### 427,579 ### ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 367,625 0 ### ### 0.0
2007-Aug-02 Thu 0.7 0.7 ### ### ### ### 0.0
2007-Aug-01 Wed 0.7 ### 0.675 ### 347,372 ### ### ### 0.0
2007-Jul-31 Tue 0.675 0.71 0.675 ### 432,121 299,243 ### ### 0.0
2007-Jul-30 Mon 0.7 0.7 ### ### 590,587 ### ### ### 0.0
2007-Jul-27 Fri 0.7 0.72 ### 0.7 358,348 ### ### ### ###
2007-Jul-26 Thu 0.72 0.72 0.71 ### 503,245 359,820 40.9 40.9 0.0
2007-Jul-25 Wed ### 0.725 ### ### 382,952 138,820 66.5 66.5 0.0
2007-Jul-24 Tue 0.73 0.73 ### ### ### ### 0.0
2007-Jul-23 Mon 0.725 0.75 0.72 0.72 ### ### ###
2007-Jul-20 Fri 0.72 0.725 0.71 0.71 ### ### ###
2007-Jul-19 Thu 0.71 0.72 ### ### ### ### 0.0
2007-Jul-18 Wed 0.73 0.73 ### ### 10.7 10.7 0.0
2007-Jul-17 Tue 0.745 0.75 0.73 0.73 ### ### 0.1
2007-Jul-16 Mon ### 0.77 0.74 0.77 72.6 72.6 0.1
2007-Jul-13 Fri 0.73 0.75 0.73 0.74 305,441 226,026 ### ### 0.1
2007-Jul-12 Thu 0.76 0.775 0.725 0.725 5.7 5.7 ###
2007-Jul-11 Wed 0.79 0.79 0.755 0.755 6.8 6.8 ###
2007-Jul-10 Tue ### 0.825 0.78 0.79 ### ### ###
2007-Jul-09 Mon 0.79 0.81 0.78 ### 133,220 ### 75.0 75.0 0.0
2007-Jul-06 Fri ### 0.8 0.78 0.78 19.6 19.6 0.1
2007-Jul-05 Thu 0.785 ### 0.76 0.8 643,585 ### ### ### 0.1
2007-Jul-04 Wed ### ### ### ### 79.2 79.2 0.0
2007-Jul-03 Tue ### ### 0.89 ### 36.7 36.7 0.0
2007-Jul-02 Mon ### ### 0.88 ### 75.6 75.6 0.0
2007-Jun-29 Fri 0.89 ### 0.87 0.87 19.1 19.1 0.1
2007-Jun-28 Thu ### ### ### ### 1,780,826 0 ### ### 0.0
2007-Jun-27 Wed 0.82 ### ### 0.88 96.6 96.6 0.1
2007-Jun-26 Tue 0.81 ### 0.81 0.81 379,350 ### ### ### 0.1
2007-Jun-25 Mon ### 0.82 0.8 0.81 74.9 74.9 0.1
2007-Jun-22 Fri 0.81 0.82 ### 0.81 63.7 63.7 0.1
2007-Jun-21 Thu 0.81 0.82 ### ### 272,385 111,677 31.4 31.4 0.0
2007-Jun-20 Wed ### 0.84 0.81 0.81 635,580 524,353 28.2 28.2 0.1
2007-Jun-19 Tue 0.82 0.82 0.79 0.8 659,354 530,779 ### ### 0.1
2007-Jun-18 Mon 0.84 0.84 0.82 0.83 387,841 ### ### ### ###
2007-Jun-15 Fri 0.84 0.85 0.83 0.84 66.0 66.0 ###
2007-Jun-14 Thu 0.845 0.86 0.84 0.85 595,776 ### ### ### ###
2007-Jun-13 Wed 0.85 0.85 0.825 0.845 160,958 ### ### ### ###
2007-Jun-12 Tue ### ### 0.85 0.85 1,039,644 441,848 ### ### ###
2007-Jun-08 Fri 0.885 0.885 0.855 0.86 315,347 274,351 12.4 12.4 ###
2007-Jun-07 Thu 0.885 ### 0.88 ### 71.5 71.5 0.0
2007-Jun-06 Wed ### ### 0.87 0.885 ### ### ###
2007-Jun-05 Tue ### 0.925 0.89 ### 528,781 ### 25.1 25.1 0.0
2007-Jun-04 Mon ### ### ### ### 66.3 66.3 0.0
2007-Jun-01 Fri 0.925 ### ### ### 770,622 0 66.5 66.5 0.0
2007-May-31 Thu 0.925 ### ### 0.925 663,757 0 ### ### ###
2007-May-30 Wed ### ### ### ### 1,369,650 0 84.0 84.0 0.0
2007-May-29 Tue ### ### ### ### 74.3 74.3 0.0
2007-May-28 Mon ### 0.925 ### ### 274,775 127,083 26.5 26.5 0.0
2007-May-25 Fri ### ### ### ### 343,275 0 ### ### 0.0
2007-May-24 Thu 0.885 ### 0.885 ### 84.1 84.1 0.0
2007-May-23 Wed 0.875 0.88 0.855 0.88 69.8 69.8 0.1
2007-May-22 Tue 0.875 0.89 0.86 0.875 70.0 70.0 0.1
2007-May-21 Mon ### ### 0.84 0.875 379,745 ### ### ### 0.1
2007-May-18 Fri ### ### ### ### 384,387 0 ### ### 0.0
2007-May-17 Thu ### ### ### ### 137,358 0 ### ### 0.0
2007-May-16 Wed ### ### ### ### ### ### 0.0
2007-May-15 Tue ### 0.925 ### ### ### ### 0.0
2007-May-14 Mon 0.925 0.925 ### ### 322,122 148,981 23.6 23.6 0.0
2007-May-11 Fri 0.925 0.925 ### ### 1,873,622 866,550 31.4 31.4 0.0
2007-May-10 Thu ### ### 0.925 ### 1,642,048 759,447 16.9 16.9 0.0
2007-May-09 Wed ### ### ### ### 14.5 14.5 0.0
2007-May-08 Tue ### ### ### 0.945 280,174 0 26.5 26.5 0.1
2007-May-07 Mon ### ### ### ### 471,452 0 ### ### 0.0
2007-May-04 Fri ### ### ### ### 371,046 0 ### ### 0.0
2007-May-03 Thu ### ### ### ### 296,171 0 15.4 15.4 0.0
2007-May-02 Wed ### ### ### ### 465,673 0 13.0 13.0 0.0
2007-May-01 Tue ### ### ### ### ### ### 0.0
2007-Apr-30 Mon 0.955 ### ### ### ### ### 0.0
2007-Apr-27 Fri ### ### ### 0.945 529,781 0 17.6 17.6 0.1
2007-Apr-26 Thu ### ### 0.975 0.975 ### ### ###
2007-Apr-24 Tue 1.025 ### 0.985 0.985 483,084 ### ### ### ###
2007-Apr-23 Mon ### ### ### ### 31.3 31.3 0.0
2007-Apr-20 Fri ### ### ### 0.975 1,102,749 0 ### ### ###
2007-Apr-19 Thu ### ### ### ### 71,323 0 ### ### 0.0
2007-Apr-18 Wed ### 1 ### 0.985 ### ### ###
2007-Apr-17 Tue 1.025 1.025 ### ### 6.1 6.1 0.0
2007-Apr-16 Mon ### ### ### 1.025 230,658 0 ### ### ###
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu 1.025 ### ### ### 492,176 0 ### ### 0.0
2007-Apr-11 Wed ### ### ### ### ### ### 0.0
2007-Apr-10 Tue ### ### ### 0.975 ### ### ###
2007-Apr-05 Thu 0.985 0.985 ### ### 14.8 14.8 0.0
2007-Apr-04 Wed ### ### 0.975 0.975 814,252 396,947 30.8 30.8 ###
2007-Apr-03 Tue ### 0.985 ### ### ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 1,127,227 0 96.5 96.5 0.0
2007-Mar-30 Fri ### ### ### ### 20.9 20.9 0.0
2007-Mar-29 Thu ### ### 0.88 ### 148,486 ### 25.9 25.9 0.0
2007-Mar-28 Wed 0.88 ### 0.88 ### 331,050 ### 88.3 88.3 0.0
2007-Mar-27 Tue 0.875 0.88 0.87 0.87 186,546 163,227 ### ### 0.1
2007-Mar-26 Mon 0.89 ### 0.875 0.875 18.9 18.9 0.1
2007-Mar-23 Fri 0.86 0.88 0.86 0.87 1,036,121 901,425 76.4 76.4 0.1
2007-Mar-22 Thu ### 0.845 ### ### 15.3 15.3 0.0
2007-Mar-21 Wed 0.77 ### 0.77 0.8 ### ### 0.1
2007-Mar-20 Tue 0.78 0.78 0.76 ### 176,972 ### ### ### 0.0
2007-Mar-19 Mon 0.78 ### 0.78 0.78 68.1 68.1 0.1
2007-Mar-16 Fri ### ### 0.78 0.78 129,970 50,688 ### ### 0.1
2007-Mar-15 Thu 0.785 0.785 0.77 0.775 143,472 111,549 19.9 19.9 0.1
2007-Mar-14 Wed 0.785 0.79 0.78 0.785 306,982 240,980 73.7 73.7 ###
2007-Mar-13 Tue 0.78 ### 0.78 0.785 281,627 ### 80.1 80.1 ###
2007-Mar-12 Mon 0.79 0.8 0.78 0.78 20.2 20.2 0.1
2007-Mar-09 Fri ### 0.8 0.78 0.8 277,925 ### 71.2 71.2 0.1
2007-Mar-08 Thu 0.79 ### 0.78 0.78 23.2 23.2 0.1
2007-Mar-07 Wed 0.78 0.82 0.78 0.785 ### ### ###
2007-Mar-06 Tue ### ### 0.755 0.77 273,170 103,121 ### ### 0.1
2007-Mar-05 Mon 0.79 0.79 ### 0.77 ### ### 0.1
2007-Mar-02 Fri ### 0.82 ### 0.8 273,453 ### ### ### 0.1
2007-Mar-01 Thu 0.79 0.82 0.79 ### 82.0 82.0 0.0
2007-Feb-28 Wed 0.825 0.825 0.77 0.78 8.8 8.8 0.1
2007-Feb-27 Tue 0.86 ### ### ### ### ### 0.0
2007-Feb-26 Mon 0.855 0.855 0.83 0.85 ### ### ###
2007-Feb-23 Fri 0.88 0.88 0.86 0.86 ### ### ###
2007-Feb-22 Thu 0.89 ### 0.875 0.885 31.1 31.1 ###
2007-Feb-21 Wed 0.89 ### 0.87 0.89 72.5 72.5 ###
2007-Feb-20 Tue ### ### 0.86 0.88 11.0 11.0 0.1
2007-Feb-19 Mon ### ### ### ### ### ### 0.0
2007-Feb-16 Fri 0.86 ### 0.86 ### 602,184 ### ### ### 0.0
2007-Feb-15 Thu 0.855 0.87 0.855 0.87 81.8 81.8 0.1
2007-Feb-14 Wed 0.86 0.86 0.855 0.855 389,148 ### 31.1 31.1 ###
2007-Feb-13 Tue ### ### 0.85 0.855 366,786 155,884 24.9 24.9 ###
2007-Feb-12 Mon 0.855 ### 0.84 ### ### ### 0.0
2007-Feb-09 Fri 0.855 0.88 0.83 0.85 562,148 ### ### ### ###
2007-Feb-08 Thu 0.855 0.87 0.85 0.86 205,656 ### 70.9 70.9 ###
2007-Feb-07 Wed 0.86 0.86 0.845 0.86 71.3 71.3 ###
2007-Feb-06 Tue 0.84 0.86 0.84 0.85 80.1 80.1 ###
2007-Feb-05 Mon 0.84 0.86 0.84 0.845 ### ### ###
2007-Feb-02 Fri 0.85 0.85 ### ### 20.1 20.1 0.0
2007-Feb-01 Thu 0.87 0.88 0.855 0.86 178,884 155,181 ### ### ###
2007-Jan-31 Wed 0.89 ### 0.85 0.85 517,184 ### 8.1 8.1 ###
2007-Jan-30 Tue 0.875 0.88 0.87 0.87 236,582 ### ### ### 0.1
2007-Jan-29 Mon ### ### 0.875 0.875 17.4 17.4 0.1
2007-Jan-25 Thu ### ### 0.885 0.885 281,450 124,541 ### ### ###
2007-Jan-24 Wed 0.885 ### 0.885 0.89 ### ### ###
2007-Jan-23 Tue ### ### 0.87 0.87 13.6 13.6 0.1
2007-Jan-22 Mon ### ### 0.89 ### ### ### 0.0
2007-Jan-19 Fri ### ### 0.86 0.89 671,786 ### ### ### ###
2007-Jan-18 Thu 0.86 0.88 0.86 ### 548,185 476,920 74.0 74.0 0.0
2007-Jan-17 Wed 0.845 0.875 0.83 0.84 789,541 673,083 33.7 33.7 ###
2007-Jan-16 Tue 0.825 ### ### 0.82 80,047 0 ### ### 0.1
2007-Jan-15 Mon 0.825 0.83 0.825 0.825 ### ### 0.1
2007-Jan-12 Fri 0.84 0.845 0.825 0.83 18.4 18.4 ###
2007-Jan-11 Thu 0.825 0.84 0.8 0.84 81.9 81.9 ###
2007-Jan-10 Wed 0.84 0.845 0.825 0.825 143,676 ### ### ### 0.1
2007-Jan-09 Tue 0.84 0.84 0.83 0.83 306,823 ### ### ### ###
2007-Jan-08 Mon 0.8 0.845 0.8 0.845 ### ### ###
2007-Jan-05 Fri 0.8 0.8 0.79 0.8 69.0 69.0 0.1
2007-Jan-04 Thu ### ### 0.8 0.8 198,326 ### 39.1 39.1 0.1
2007-Jan-03 Wed 0.78 0.8 0.78 0.8 132,789 ### 88.2 88.2 0.1
2007-Jan-02 Tue 0.78 0.81 0.775 0.78 ### ### 0.1
2006-Dec-29 Fri 0.8 0.8 0.78 0.78 2,350,755 ### ### ### 0.1
2006-Dec-28 Thu 0.81 0.82 ### ### 140,320 ### 12.8 12.8 0.0
2006-Dec-27 Wed 0.81 0.81 0.79 ### 211,389 ### ### ### 0.0
2006-Dec-22 Fri 0.82 0.82 ### 0.81 19.2 19.2 0.1
2006-Dec-21 Thu 0.8 0.83 0.8 0.83 ### ### ###
2006-Dec-20 Wed 0.82 0.82 0.79 0.81 199,279 ### ### ### 0.1
2006-Dec-19 Tue ### 0.83 0.79 ### 94,828 ### 70.7 70.7 0.0
2006-Dec-18 Mon 0.85 0.85 0.75 ### 1,550,082 ### ### ### 0.0
2006-Dec-15 Fri 0.855 0.855 0.84 0.84 108,546 ### ### ### ###
2006-Dec-14 Thu 0.84 0.845 ### 0.845 313,759 ### 65.8 65.8 ###
2006-Dec-13 Wed 0.84 0.855 0.84 0.845 ### ### ###
2006-Dec-12 Tue 0.875 0.875 0.84 0.84 235,782 202,183 9.0 9.0 ###
2006-Dec-11 Mon ### ### 0.87 0.87 201,522 ### 14.2 14.2 0.1
2006-Dec-08 Fri 0.855 0.88 0.855 0.88 87.7 87.7 0.1
2006-Dec-07 Thu 0.89 0.89 ### 0.845 5.8 5.8 ###
2006-Dec-06 Wed ### ### ### ### 251,041 0 ### ### 0.0
2006-Dec-05 Tue ### ### ### ### 291,059 0 ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 97,222 0 ### ### 0.0
2006-Dec-01 Fri ### ### ### ### 98,641 0 72.1 72.1 0.0
2006-Nov-30 Thu ### ### ### ### ### ### 0.0
2006-Nov-29 Wed ### ### 0.925 ### 1,521,558 703,720 ### ### 0.0
2006-Nov-28 Tue ### ### ### ### 418,986 0 ### ### 0.0
2006-Nov-27 Mon ### ### ### ### 415,524 0 ### ### 0.0
2006-Nov-24 Fri 0.985 0.985 0.955 ### 70,184 68,078 11.2 11.2 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed 0.975 ### ### ### ### ### 0.0
2006-Nov-21 Tue ### ### ### ### 154,924 0 10.7 10.7 0.0
2006-Nov-20 Mon 0.975 1 ### 0.985 115,350 57,675 ### ### ###
2006-Nov-17 Fri 1 1 ### ### 10.2 10.2 0.0
2006-Nov-16 Thu ### ### 0.985 1 188,252 ### ### ### ###
2006-Nov-15 Wed ### ### ### 1 82.9 82.9 ###
2006-Nov-14 Tue ### ### ### 0.975 1,091,859 0 70.0 70.0 ###
2006-Nov-13 Mon ### ### ### 0.975 391,676 0 ### ### ###
2006-Nov-10 Fri ### ### ### ### ### ### 0.0
2006-Nov-09 Thu ### ### ### ### 730,451 0 ### ### 0.0
2006-Nov-08 Wed 0.925 0.955 0.925 0.945 ### ### 0.1
2006-Nov-07 Tue ### ### 0.89 0.89 201,428 ### 6.1 6.1 ###
2006-Nov-06 Mon 0.945 ### 0.925 0.925 ### ### ###
2006-Nov-03 Fri 0.875 ### 0.875 ### ### ### 0.0
2006-Nov-02 Thu 0.86 ### 0.855 ### ### ### 0.0
2006-Nov-01 Wed 0.86 ### 0.85 0.86 ### ### ###
2006-Oct-31 Tue 0.87 0.87 0.85 0.85 16.9 16.9 ###
2006-Oct-30 Mon 0.85 0.875 0.85 0.87 ### ### 0.1
2006-Oct-27 Fri 0.855 0.855 0.85 0.85 142,749 ### ### ### ###
2006-Oct-26 Thu 0.84 0.855 0.82 0.855 ### ### ###
2006-Oct-25 Wed 0.86 0.87 ### 0.85 ### ### ###
2006-Oct-24 Tue 0.87 0.88 0.86 0.86 ### ### ###
2006-Oct-23 Mon 0.87 0.89 0.86 0.86 ### ### ###
2006-Oct-20 Fri 0.78 0.84 0.78 0.84 ### ### ###
2006-Oct-19 Thu 0.76 0.77 0.75 0.77 314,370 238,921 ### ### 0.1
2006-Oct-18 Wed 0.76 0.76 0.75 0.75 17.9 17.9 ###
2006-Oct-17 Tue 0.755 0.76 0.75 0.76 55,455 ### 76.9 76.9 0.1
2006-Oct-16 Mon 0.75 0.76 0.75 0.75 ### ### ###
2006-Oct-13 Fri 0.75 0.76 0.75 0.76 154,650 ### 78.0 78.0 0.1
2006-Oct-12 Thu 0.76 0.76 0.745 0.76 ### ### 0.1
2006-Oct-11 Wed 0.76 0.78 0.76 0.76 34,122 26,273 61.7 61.7 0.1
2006-Oct-10 Tue 0.77 0.78 0.76 0.78 76.1 76.1 0.1
2006-Oct-09 Mon 0.75 0.78 0.75 0.77 89.4 89.4 0.1
2006-Oct-06 Fri 0.745 0.75 0.74 0.74 ### ### 0.1
2006-Oct-05 Thu 0.76 0.77 0.74 0.745 ### ### ###
2006-Oct-04 Wed 0.78 0.79 0.78 0.78 573,889 ### 68.8 68.8 0.1
2006-Oct-03 Tue 0.79 ### 0.78 0.79 69.7 69.7 ###
2006-Oct-02 Mon 0.77 0.79 0.77 0.79 87.8 87.8 ###
2006-Sep-29 Fri 0.75 ### 0.75 0.76 74.9 74.9 0.1
2006-Sep-28 Thu 0.745 0.755 0.74 0.75 1,433,457 ### ### ### ###
2006-Sep-27 Wed 0.785 0.785 0.745 0.745 3.3 3.3 ###
2006-Sep-26 Tue 0.75 0.775 0.745 0.77 611,174 ### ### ### 0.1
2006-Sep-25 Mon ### 0.78 ### 0.745 192,580 ### ### ### ###
2006-Sep-22 Fri ### ### 0.7 ### ### ### 0.0
2006-Sep-21 Thu 0.73 ### 0.73 ### 79.5 79.5 0.0
2006-Sep-20 Wed 0.72 0.74 ### 0.74 354,750 131,257 ### ### 0.1
2006-Sep-19 Tue 0.71 0.73 0.71 0.72 82.9 82.9 ###
2006-Sep-18 Mon 0.73 0.73 0.72 0.72 ### ### ###
2006-Sep-15 Fri ### 0.74 0.71 0.74 ### ### 0.1
2006-Sep-14 Thu 0.7 0.72 0.7 ### 266,340 ### 81.9 81.9 0.0
2006-Sep-13 Wed 0.7 0.71 ### 0.71 100,522 35,685 79.2 79.2 ###
2006-Sep-12 Tue 0.7 0.71 ### 0.71 149,441 53,051 90.3 90.3 ###
2006-Sep-11 Mon 0.71 ### 0.7 ### 141,656 49,579 ### ### 0.0
2006-Sep-08 Fri 0.71 0.71 0.7 0.71 51,251 ### ### ### ###
2006-Sep-07 Thu 0.71 ### 0.71 0.71 65.2 65.2 ###
2006-Sep-06 Wed 0.72 0.72 0.71 0.71 20.8 20.8 ###
2006-Sep-05 Tue ### ### 0.72 0.72 14.4 14.4 ###
2006-Sep-04 Mon 0.74 0.74 0.72 ### 42,222 30,822 ### ### 0.0
2006-Sep-01 Fri 0.73 0.74 0.71 0.74 23,621 17,125 ### ### 0.1
2006-Aug-31 Thu 0.7 0.725 0.7 0.725 85,021 60,577 ### ### ###
2006-Aug-30 Wed 0.72 0.72 0.71 0.72 51,945 37,140 ### ### ###
2006-Aug-29 Tue 0.72 0.72 0.72 0.72 66.5 66.5 ###
2006-Aug-28 Mon 0.725 0.725 ### ### 23.5 23.5 0.0
2006-Aug-25 Fri 0.74 0.74 0.72 0.72 198,143 144,644 9.5 9.5 ###
2006-Aug-24 Thu 0.745 0.745 ### ### 25.9 25.9 0.0
2006-Aug-23 Wed 0.76 0.76 0.74 0.74 72,156 ### 10.7 10.7 0.1
2006-Aug-22 Tue 0.75 0.76 ### 0.75 69.0 69.0 ###
2006-Aug-21 Mon 0.76 0.76 0.75 0.75 20.1 20.1 ###
2006-Aug-18 Fri 0.75 0.76 0.75 0.755 72.3 72.3 ###
2006-Aug-17 Thu 0.76 0.76 0.75 0.75 17.0 17.0 ###
2006-Aug-16 Wed 0.77 0.785 0.76 0.78 36,440 28,149 84.8 84.8 0.1
2006-Aug-15 Tue 0.75 ### 0.75 ### 96.9 96.9 0.0
2006-Aug-14 Mon 0.79 0.79 0.76 0.77 ### ### 0.1
2006-Aug-11 Fri 0.78 0.8 0.78 ### 85.5 85.5 0.0
2006-Aug-10 Thu 0.79 0.8 0.78 0.78 20.5 20.5 0.1
2006-Aug-09 Wed ### 0.81 0.8 0.8 126,841 ### 32.6 32.6 0.1
2006-Aug-08 Tue 0.78 ### ### ### 309,881 0 ### ### 0.0
2006-Aug-07 Mon 0.785 ### 0.785 ### 157,824 61,945 81.7 81.7 0.0
2006-Aug-04 Fri 0.79 0.79 0.78 0.78 24.3 24.3 0.1
2006-Aug-03 Thu ### 0.785 0.76 0.785 87.6 87.6 ###
2006-Aug-02 Wed 0.76 0.78 0.76 0.78 90.0 90.0 0.1
2006-Aug-01 Tue 0.785 0.785 0.78 0.785 ### ### ###
2006-Jul-31 Mon 0.78 0.79 0.78 0.79 80.6 80.6 ###
2006-Jul-28 Fri 0.78 0.785 0.77 0.785 ### ### ###
2006-Jul-27 Thu 0.75 0.78 0.75 0.78 ### ### 0.1
2006-Jul-26 Wed 0.73 0.75 0.73 0.75 91.1 91.1 ###
2006-Jul-25 Tue 0.73 0.74 0.73 0.73 70.2 70.2 0.1
2006-Jul-24 Mon 0.74 0.745 0.73 0.73 ### ### 0.1
2006-Jul-21 Fri ### 0.75 0.73 0.74 ### ### 0.1
2006-Jul-20 Thu 0.73 0.74 0.72 0.73 220,782 161,170 70.5 70.5 0.1
2006-Jul-19 Wed 0.75 0.75 0.73 0.73 107,351 ### ### ### 0.1
2006-Jul-18 Tue 0.76 0.79 0.745 0.75 ### ### ###
2006-Jul-17 Mon 0.77 0.77 0.75 0.75 60,145 ### ### ### ###
2006-Jul-14 Fri 0.75 0.77 0.75 0.77 90.9 90.9 0.1
2006-Jul-13 Thu 0.755 0.755 0.745 0.755 392,880 ### ### ### ###
2006-Jul-12 Wed 0.75 0.77 0.74 0.755 321,280 ### ### ### ###
2006-Jul-11 Tue 0.78 0.785 0.755 0.76 300,379 ### 15.9 15.9 0.1
2006-Jul-10 Mon 0.8 0.81 0.77 0.775 9.4 9.4 0.1
2006-Jul-07 Fri 0.76 0.81 0.76 0.8 213,286 167,429 ### ### 0.1
2006-Jul-06 Thu ### 0.775 0.74 0.75 429,286 325,184 ### ### ###
2006-Jul-05 Wed 0.78 0.79 0.76 0.76 ### ### 0.1
2006-Jul-04 Tue ### ### 0.75 0.77 10.4 10.4 0.1
2006-Jul-03 Mon 0.77 0.81 0.77 0.8 86.7 86.7 0.1
2006-Jun-30 Fri 0.75 0.81 0.75 0.78 1,470,925 1,147,321 ### ### 0.1
2006-Jun-27 Tue 0.725 0.74 0.685 ### 740,424 527,552 10.5 10.5 0.0
2006-Jun-26 Mon 0.75 0.75 0.71 0.725 ### ### ###
2006-Jun-23 Fri 0.74 0.76 0.74 0.74 250,059 187,544 72.7 72.7 0.1
2006-Jun-22 Thu 0.78 0.8 0.75 0.75 129,579 100,423 9.4 9.4 ###
2006-Jun-21 Wed 0.82 0.82 0.78 0.78 ### ### 0.1
2006-Jun-20 Tue 0.81 0.84 0.81 0.82 ### ### 0.1
2006-Jun-19 Mon 0.8 0.81 0.785 0.8 ### ### 0.1
2006-Jun-16 Fri ### 0.82 ### 0.8 63.8 63.8 0.1
2006-Jun-15 Thu 0.76 ### 0.76 ### 697,188 ### 87.3 87.3 0.0
2006-Jun-14 Wed 0.755 ### 0.75 0.76 68.4 68.4 0.1
2006-Jun-13 Tue 0.76 ### 0.75 0.76 448,323 168,121 ### ### 0.1
2006-Jun-09 Fri ### ### 0.75 0.76 32.3 32.3 0.1
2006-Jun-08 Thu 0.745 0.78 0.73 ### 93.0 93.0 0.0
2006-Jun-07 Wed 0.73 0.75 0.73 0.745 ### ### ###
2006-Jun-06 Tue 0.75 0.75 0.73 0.74 214,376 ### ### ### 0.1
2006-Jun-05 Mon 0.75 0.775 0.73 0.75 68.6 68.6 ###
2006-Jun-02 Fri 0.7 0.75 0.7 0.75 355,683 257,870 ### ### ###
2006-Jun-01 Thu 0.72 0.73 ### 0.72 68.1 68.1 ###
2006-May-31 Wed 0.685 ### ### ### 88.3 88.3 0.0
2006-May-30 Tue ### ### ### 0.685 208,285 0 ### ### 0.0
2006-May-29 Mon ### 0.72 ### 0.71 ### ### ###
2006-May-26 Fri ### 0.685 ### 0.685 300,955 103,077 81.6 81.6 0.0
2006-May-25 Thu ### ### ### ### 8.7 8.7 0.0
2006-May-24 Wed 0.71 0.71 ### 0.675 4.7 4.7 0.0
2006-May-23 Tue 0.74 0.74 0.7 0.71 13.5 13.5 ###
2006-May-22 Mon ### 0.77 0.75 0.75 198,081 150,541 ### ### ###
2006-May-19 Fri 0.78 0.78 ### ### ### ### 0.0
2006-May-18 Thu 0.77 0.78 0.77 0.78 80,022 ### ### ### 0.1
2006-May-17 Wed 0.77 0.78 0.77 0.78 74.5 74.5 0.1
2006-May-16 Tue 0.785 0.785 0.77 0.77 ### ### 0.1
2006-May-15 Mon 0.79 0.8 0.785 0.79 ### ### ###
2006-May-12 Fri 0.76 ### 0.76 0.78 ### ### 0.1
2006-May-11 Thu 0.78 0.78 0.73 0.74 346,249 ### 6.4 6.4 0.1
2006-May-10 Wed ### ### 0.79 ### ### ### 0.0
2006-May-09 Tue ### 0.84 0.81 ### 65.6 65.6 0.0
2006-May-08 Mon 0.82 0.84 0.8 0.8 797,285 653,773 15.8 15.8 0.1
2006-May-05 Fri 0.84 0.86 0.81 0.81 496,454 ### 7.2 7.2 0.1
2006-May-04 Thu 0.87 0.87 0.85 ### 317,327 ### 40.4 40.4 0.0
2006-May-03 Wed 0.88 ### 0.88 0.88 68.5 68.5 0.1
2006-May-02 Tue ### ### 0.87 0.87 ### ### 0.1
2006-May-01 Mon ### ### 0.89 ### 71.8 71.8 0.0
2006-Apr-28 Fri ### ### 0.88 0.89 392,571 ### ### ### ###
2006-Apr-27 Thu 0.925 0.925 ### ### 253,944 117,449 24.7 24.7 0.0
2006-Apr-26 Wed ### ### ### ### 29.7 29.7 0.0
2006-Apr-24 Mon ### 0.945 ### ### 173,985 ### 78.5 78.5 0.0
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu ### 0.925 ### ### 152,741 70,642 ### ### 0.0
2006-Apr-19 Wed 0.89 ### 0.885 0.89 700,651 ### ### ### ###
2006-Apr-18 Tue 0.87 0.89 0.87 0.89 685,971 603,654 ### ### ###
2006-Apr-13 Thu 0.88 0.88 0.86 0.86 ### ### ###
2006-Apr-11 Tue ### ### 0.86 0.87 10.9 10.9 0.1
2006-Apr-10 Mon ### ### 0.89 ### 368,050 163,782 ### ### 0.0
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu ### ### ### ### 1,004,875 0 11.8 11.8 0.0
2006-Apr-05 Wed ### 1 0.975 ### 247,849 244,750 ### ### 0.0
2006-Apr-04 Tue 1.055 1.055 ### ### ### ### 0.0
2006-Apr-03 Mon ### ### ### ### 87.4 87.4 0.0
2006-Mar-31 Fri ### ### ### ### 3,281,280 0 ### ### 0.0
2006-Mar-30 Thu ### ### ### ### 651,542 0 ### ### 0.0
2006-Mar-29 Wed ### ### ### ### ### ### 0.0
2006-Mar-28 Tue ### ### ### ### 16.0 16.0 0.0
2006-Mar-27 Mon ### ### ### ### ### ### 0.0
2006-Mar-24 Fri ### 0.945 ### ### 71.3 71.3 0.0
2006-Mar-23 Thu ### ### ### ### ### ### 0.0
2006-Mar-22 Wed 0.84 ### 0.84 ### 362,950 ### 97.8 97.8 0.0
2006-Mar-21 Tue ### ### 0.85 0.855 4.7 4.7 ###
2006-Mar-20 Mon ### ### ### ### 219,550 0 67.1 67.1 0.0
2006-Mar-17 Fri ### ### ### ### 173,280 0 21.3 21.3 0.0
2006-Mar-16 Thu ### ### ### ### 233,728 0 ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 27.0 27.0 0.0
2006-Mar-14 Tue ### ### ### ### 381,972 0 ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 71,825 0 ### ### 0.0
2006-Mar-10 Fri 0.925 ### ### ### ### ### 0.0
2006-Mar-09 Thu ### ### ### ### ### ### 0.0
2006-Mar-08 Wed ### ### 0.925 ### ### ### 0.0
2006-Mar-07 Tue 0.985 0.985 ### ### 21.3 21.3 0.0
2006-Mar-06 Mon ### 0.985 ### 0.985 82.5 82.5 ###
2006-Mar-03 Fri ### 0.985 ### 0.985 78.4 78.4 ###
2006-Mar-02 Thu ### 0.985 ### ### ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 90,524 0 21.7 21.7 0.0
2006-Feb-28 Tue ### 1 ### ### 3.8 3.8 0.0
2006-Feb-27 Mon ### 1 ### 0.975 73.7 73.7 ###
2006-Feb-24 Fri ### ### ### ### 230,223 0 85.7 85.7 0.0
2006-Feb-23 Thu 0.945 0.945 0.925 0.945 97,043 ### ### ### 0.1
2006-Feb-22 Wed 1 1 ### ### 323,723 ### ### ### 0.0
2006-Feb-21 Tue 0.955 ### 0.955 1 ### ### ###
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 70.1 70.1 0.0
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 106,076 0 ### ### 0.0
2006-Feb-14 Tue ### ### ### ### 253,144 0 ### ### 0.0
2006-Feb-13 Mon ### ### 0.925 0.925 162,420 ### ### ### ###
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 1,651,628 0 ### ### 0.0
2006-Feb-08 Wed ### ### 0.925 ### 195,379 ### ### ### 0.0
2006-Feb-07 Tue ### 0.955 ### ### ### ### 0.0
2006-Feb-06 Mon ### ### 0.945 ### 7.1 7.1 0.0
2006-Feb-03 Fri ### ### ### ### 91.5 91.5 0.0
2006-Feb-02 Thu ### ### ### ### 2,857,247 0 ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 1,126,084 0 ### ### 0.0
2006-Jan-31 Tue ### ### ### ### ### ### 0.0
2006-Jan-30 Mon ### ### ### ### 501,685 0 ### ### 0.0
2006-Jan-27 Fri ### 1.085 ### ### 7.7 7.7 0.0
2006-Jan-25 Wed ### 1.075 ### ### ### ### 0.0
2006-Jan-24 Tue 1.125 1.125 ### ### 225,346 126,757 5.0 5.0 0.0
2006-Jan-23 Mon ### ### 1.125 ### 12.9 12.9 0.0
2006-Jan-20 Fri ### ### ### 1.175 21.8 21.8 ###
2006-Jan-19 Thu ### 1.21 1.175 1.21 222,684 265,550 ### ### ###
2006-Jan-18 Wed ### ### ### ### 92.6 92.6 0.0
2006-Jan-17 Tue ### ### ### ### ### ### 0.0
2006-Jan-16 Mon ### ### ### ### 59,489 0 22.6 22.6 0.0
2006-Jan-13 Fri ### 1.185 ### ### 130,129 ### 64.7 64.7 0.0
2006-Jan-12 Thu 1.175 1.185 1.175 ### 46,727 ### 74.4 74.4 0.0
2006-Jan-11 Wed ### 1.21 1.185 1.185 111,671 133,726 ### ### 0.1
2006-Jan-10 Tue 1.21 ### 1.2 1.22 156,959 94,175 80.1 80.1 0.1
2006-Jan-09 Mon 1.26 1.26 ### ### 15.1 15.1 0.0
2006-Jan-06 Fri ### 1.245 ### 1.24 96,543 ### 94.5 94.5 0.1
2006-Jan-05 Thu ### ### ### ### 68,140 0 ### ### 0.0
2006-Jan-04 Wed 1.175 ### 1.155 ### ### ### 0.0
2006-Jan-03 Tue 1.2 1.2 ### 1.175 79,281 ### 12.6 12.6 ###
2005-Dec-30 Fri ### 1.2 ### 1.2 ### ### 0.1
2005-Dec-29 Thu ### ### ### ### 82.8 82.8 0.0
2005-Dec-28 Wed ### ### 1.145 ### 80,629 ### 71.4 71.4 0.0
2005-Dec-27 Tue 1.2 1.2 ### ### ### ### 0.0
2005-Dec-23 Fri 1.2 1.2 ### ### ### ### 0.0
2005-Dec-22 Thu ### ### ### 1.22 ### ### 0.1
2005-Dec-21 Wed 1.24 1.24 ### ### ### ### 0.0
2005-Dec-20 Tue ### 1.23 ### 1.23 164,923 101,427 ### ### 0.1
2005-Dec-19 Mon 1.21 1.21 ### ### 136,082 82,329 5.6 5.6 0.0
2005-Dec-16 Fri 1.23 1.24 1.2 1.2 223,250 ### 13.7 13.7 0.1
2005-Dec-15 Thu ### 1.24 ### 1.2 ### ### 0.1
2005-Dec-14 Wed 1.145 1.2 1.145 1.185 92.2 92.2 0.1
2005-Dec-13 Tue ### ### ### ### 294,843 0 32.4 32.4 0.0
2005-Dec-12 Mon 1.2 1.2 ### ### 281,774 ### 11.4 11.4 0.0
2005-Dec-09 Fri 1.2 1.22 1.185 1.22 ### ### 0.1
2005-Dec-08 Thu 1.2 1.2 1.185 ### 29.0 29.0 0.0
2005-Dec-07 Wed 1.22 1.22 1.2 1.21 168,582 203,984 ### ### ###
2005-Dec-06 Tue 1.21 1.22 ### ### 118,778 72,454 74.4 74.4 0.0
2005-Dec-05 Mon 1.21 ### ### ### ### ### 0.0
2005-Dec-02 Fri 1.27 1.27 1.21 1.22 76,854 ### 7.3 7.3 0.1
2005-Dec-01 Thu 1.24 1.26 1.24 1.245 117,343 146,678 ### ### 0.1
2005-Nov-30 Wed 1.28 1.28 1.23 ### ### ### 0.0
2005-Nov-29 Tue 1.28 1.29 1.26 1.26 233,773 ### 24.0 24.0 ###
2005-Nov-28 Mon 1.26 1.27 1.23 1.27 184,086 ### 71.1 71.1 ###
2005-Nov-25 Fri 1.2 1.245 1.155 1.22 ### ### 0.1
2005-Nov-24 Thu 1.29 1.29 ### 1.23 5.5 5.5 0.1
2005-Nov-23 Wed 1.28 1.28 ### 1.24 746,351 ### 9.0 9.0 0.1
2005-Nov-22 Tue ### ### ### ### 3.7 3.7 0.0
2005-Nov-21 Mon ### 1.4 ### ### 5.5 5.5 0.0
2005-Nov-18 Fri 1.4 1.4 ### 1.375 83,848 ### 15.4 15.4 0.1
2005-Nov-17 Thu 1.4 1.42 ### ### 17.3 17.3 0.0
2005-Nov-16 Wed ### 1.41 ### 1.4 49,551 ### ### ### ###
2005-Nov-15 Tue 1.4 1.4 ### 1.4 58,021 ### ### ### ###
2005-Nov-14 Mon ### 1.41 ### 1.41 ### ### ###
2005-Nov-11 Fri 1.43 1.43 1.4 1.41 283,984 ### 21.6 21.6 ###
2005-Nov-10 Thu 1.4 1.42 ### 1.4 ### ### ###
2005-Nov-09 Wed 1.42 1.42 1.4 1.4 251,889 ### ### ### ###
2005-Nov-08 Tue 1.42 1.42 ### ### 186,540 132,443 29.5 29.5 0.0
2005-Nov-07 Mon 1.46 1.46 ### 1.41 76,684 55,979 10.2 10.2 ###
2005-Nov-04 Fri 1.43 1.45 ### 1.42 67,979 49,284 27.9 27.9 ###
2005-Nov-03 Thu ### 1.44 ### 1.43 ### ### 0.1
2005-Nov-02 Wed 1.46 1.48 1.45 1.45 ### ### ###
2005-Nov-01 Tue 1.48 1.48 1.455 1.46 42,673 62,622 18.8 18.8 0.1
2005-Oct-31 Mon 1.43 1.49 1.43 1.485 92.1 92.1 ###
2005-Oct-28 Fri 1.48 1.48 1.46 1.47 34,347 ### ### ### ###
2005-Oct-27 Thu 1.49 1.49 1.42 1.49 205,178 ### ### ### ###
2005-Oct-26 Wed 1.5 1.5 1.485 1.485 144,424 215,552 21.9 21.9 ###
2005-Oct-25 Tue 1.5 1.5 1.48 1.48 73,185 109,045 22.3 22.3 0.1
2005-Oct-24 Mon 1.5 1.5 1.47 1.47 ### ### ###
2005-Oct-21 Fri 1.5 1.5 1.49 1.5 70.3 70.3 0.1
2005-Oct-20 Thu 1.55 1.55 ### 1.52 200,375 ### ### ### 0.1
2005-Oct-19 Wed 1.52 1.55 1.52 1.52 29,823 45,778 ### ### 0.1
2005-Oct-18 Tue 1.57 ### ### 1.575 105,741 0 71.8 71.8 0.1
2005-Oct-17 Mon 1.55 1.59 1.53 ### ### ### 0.0
2005-Oct-14 Fri ### 1.555 1.5 1.51 99,677 152,256 75.6 75.6 0.1
2005-Oct-13 Thu 1.5 ### 1.5 ### ### ### 0.0
2005-Oct-12 Wed 1.56 1.56 ### ### 160,574 125,247 ### ### 0.0
2005-Oct-11 Tue 1.52 1.56 1.51 1.54 76,829 ### ### ### ###
2005-Oct-10 Mon 1.52 1.525 1.52 1.52 ### ### 0.1
2005-Oct-07 Fri 1.54 1.57 1.52 1.53 88,375 ### ### ### ###
2005-Oct-06 Thu 1.58 1.58 1.45 1.525 ### ### 0.1
2005-Oct-05 Wed ### ### ### ### 82.6 82.6 0.0
2005-Oct-04 Tue ### ### 1.625 ### ### ### 0.0
2005-Oct-03 Mon ### ### ### ### 9,440 0 ### ### 0.0
2005-Sep-30 Fri 1.7 1.7 ### 1.7 67.7 67.7 ###
2005-Sep-29 Thu ### ### 1.675 1.7 162,649 ### 23.4 23.4 ###
2005-Sep-28 Wed ### 1.71 ### 1.71 74.4 74.4 0.1
2005-Sep-27 Tue ### 1.71 ### ### 125,750 ### ### ### 0.0
2005-Sep-26 Mon 1.7 1.71 1.675 1.7 246,452 417,120 65.4 65.4 ###
2005-Sep-23 Fri 1.7 1.71 1.685 1.71 ### ### 0.1
2005-Sep-22 Thu 1.7 1.7 ### 1.7 65.0 65.0 ###
2005-Sep-21 Wed 1.745 1.745 1.7 1.71 449,120 ### ### ### 0.1
2005-Sep-20 Tue 1.725 1.745 1.71 1.745 76.5 76.5 0.1
2005-Sep-19 Mon 1.74 1.74 1.72 1.725 ### ### ###
2005-Sep-16 Fri ### 1.745 1.7 1.745 107,285 ### 69.9 69.9 0.1
2005-Sep-15 Thu ### 1.745 ### 1.74 222,223 193,889 ### ### 0.1
2005-Sep-14 Wed 1.645 1.645 ### 1.645 35,653 29,324 67.0 67.0 0.1
2005-Sep-13 Tue ### ### ### ### 21,223 0 78.7 78.7 0.0
2005-Sep-12 Mon ### ### ### ### 38,370 0 74.4 74.4 0.0
2005-Sep-09 Fri ### ### ### ### 33,145 0 15.6 15.6 0.0
2005-Sep-08 Thu ### ### ### ### 11,477 0 81.6 81.6 0.0
2005-Sep-07 Wed ### ### ### ### 55,520 0 77.3 77.3 0.0
2005-Sep-06 Tue ### ### ### ### 55,049 0 ### ### 0.0
2005-Sep-05 Mon ### 1.7 ### ### 15.4 15.4 0.0
2005-Sep-02 Fri ### 1.74 ### ### 94,588 ### 7.9 7.9 0.0
2005-Sep-01 Thu ### 1.7 ### 1.7 144,486 ### ### ### ###
2005-Aug-31 Wed ### 1.7 ### ### ### ### 0.0
2005-Aug-30 Tue 1.555 ### 1.555 ### 343,057 266,726 95.1 95.1 0.0
2005-Aug-29 Mon ### ### ### ### 210,573 0 91.4 91.4 0.0
2005-Aug-26 Fri 1.52 ### 1.475 ### 590,748 435,676 87.6 87.6 0.0
2005-Aug-25 Thu 1.51 1.545 1.5 1.54 372,127 ### ### ### ###
2005-Aug-24 Wed 1.5 1.51 1.47 1.51 ### ### 0.1
2005-Aug-23 Tue 1.51 ### 1.49 1.5 286,141 213,175 ### ### 0.1
2005-Aug-22 Mon 1.55 1.55 1.5 ### ### ### 0.0
2005-Aug-19 Fri 1.575 1.58 1.55 1.55 61,040 95,527 ### ### ###
2005-Aug-18 Thu ### ### 1.57 ### 76.2 76.2 0.0
2005-Aug-17 Wed 1.53 1.59 1.53 1.59 119,824 186,925 ### ### ###
2005-Aug-16 Tue ### 1.53 ### 1.53 81.8 81.8 ###
2005-Aug-15 Mon 1.51 1.53 ### ### 573,083 ### 33.1 33.1 0.0
2005-Aug-12 Fri 1.54 1.54 ### ### 14.8 14.8 0.0
2005-Aug-11 Thu 1.54 1.545 ### ### 41,673 ### 16.5 16.5 0.0
2005-Aug-10 Wed 1.57 1.575 1.54 1.55 154,926 ### 21.4 21.4 ###
2005-Aug-09 Tue ### ### 1.57 1.57 15.3 15.3 0.1
2005-Aug-08 Mon ### ### 1.52 ### 70,444 ### ### ### 0.0
2005-Aug-05 Fri 1.52 1.54 1.52 1.54 113,549 173,729 77.3 77.3 ###
2005-Aug-04 Thu 1.55 1.57 1.51 1.55 219,756 338,424 ### ### ###
2005-Aug-03 Wed ### ### 1.58 1.58 392,649 ### ### ### 0.1
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon ### 1.685 ### ### 87.6 87.6 0.0
2005-Jul-29 Fri ### ### 1.59 ### 86.5 86.5 0.0
2005-Jul-28 Thu ### ### 1.59 ### 531,121 422,241 ### ### 0.0
2005-Jul-27 Wed ### ### 1.58 ### 1,028,281 812,341 ### ### 0.0
2005-Jul-26 Tue ### ### 1.48 1.59 ### ### ###
2005-Jul-25 Mon 1.49 1.52 1.49 1.5 290,480 437,172 72.1 72.1 0.1
2005-Jul-22 Fri 1.455 1.51 1.44 1.47 74.2 74.2 ###
2005-Jul-21 Thu 1.41 1.445 1.41 1.43 886,144 1,264,970 ### ### 0.1
2005-Jul-20 Wed ### 1.41 ### 1.4 1,071,989 755,752 ### ### ###
2005-Jul-19 Tue 1.41 1.425 ### ### 17.3 17.3 0.0
2005-Jul-18 Mon 1.44 1.46 ### ### 242,327 ### ### ### 0.0
2005-Jul-15 Fri 1.475 1.5 1.44 1.44 12.7 12.7 0.1
2005-Jul-14 Thu 1.49 1.49 1.47 1.475 79,623 117,842 21.6 21.6 0.1
2005-Jul-13 Wed 1.45 1.475 1.43 1.445 ### ### ###
2005-Jul-12 Tue 1.51 1.51 1.43 ### 334,029 491,022 6.2 6.2 0.0
2005-Jul-11 Mon 1.54 1.54 1.5 1.51 14.4 14.4 0.1
2005-Jul-08 Fri 1.51 1.54 1.5 1.54 323,572 491,829 ### ### ###
2005-Jul-07 Thu 1.5 1.53 1.5 1.525 ### ### 0.1
2005-Jul-06 Wed 1.5 ### 1.47 1.5 71.5 71.5 0.1
2005-Jul-05 Tue 1.56 1.56 1.5 1.5 ### ### 0.1
2005-Jul-04 Mon 1.575 1.58 1.56 1.56 24.7 24.7 ###
2005-Jul-01 Fri 1.58 1.58 1.56 1.57 21.3 21.3 0.1
2005-Jun-30 Thu ### ### 1.575 1.585 ### ### ###
2005-Jun-29 Wed 1.5 1.58 1.5 1.58 1,342,351 2,067,220 95.0 95.0 0.1
2005-Jun-28 Tue 1.48 1.5 1.46 1.48 1,747,426 ### 65.2 65.2 0.1
2005-Jun-27 Mon 1.485 1.49 ### 1.48 ### ### 0.1
2005-Jun-24 Fri 1.525 1.525 1.46 1.46 331,227 494,356 8.4 8.4 0.1
2005-Jun-23 Thu 1.56 1.59 ### ### 14.3 14.3 0.0
2005-Jun-22 Wed ### ### 1.55 1.57 5.7 5.7 0.1
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 119,973 0 ### ### 0.0
2005-Jun-17 Fri ### ### ### ### 141,626 0 23.9 23.9 0.0
2005-Jun-16 Thu 1.74 1.75 ### ### 531,376 464,954 11.4 11.4 0.0
2005-Jun-15 Wed 1.7 1.74 ### 1.72 530,247 ### 80.4 80.4 0.1
2005-Jun-14 Tue ### ### ### ### 476,728 0 71.0 71.0 0.0
2005-Jun-10 Fri ### ### ### ### 848,451 0 78.6 78.6 0.0
2005-Jun-09 Thu 1.73 1.74 1.7 1.7 ### ### ###
2005-Jun-08 Wed 1.7 1.75 ### 1.75 ### ### 0.1
2005-Jun-07 Tue 1.725 1.75 ### 1.7 21.7 21.7 ###
2005-Jun-06 Mon ### 1.75 ### 1.7 40,854 35,747 81.6 81.6 ###
2005-Jun-03 Fri 1.7 1.75 ### ### 538,075 ### ### ### 0.0
2005-Jun-02 Thu 1.72 1.73 1.7 1.7 94,384 ### 21.6 21.6 ###
2005-Jun-01 Wed 1.71 ### ### 1.7 26.4 26.4 ###
2005-May-31 Tue ### ### 1.75 1.75 21,629 18,925 26.8 26.8 0.1
2005-May-30 Mon 1.78 1.78 1.755 1.755 21.8 21.8 0.1
2005-May-27 Fri 1.76 1.78 ### 1.77 157,087 ### 71.2 71.2 ###
2005-May-26 Thu 1.75 1.75 1.72 1.75 ### ### 0.1
2005-May-25 Wed 1.73 1.77 ### 1.755 79.7 79.7 0.1
2005-May-24 Tue ### 1.73 ### 1.72 85,757 74,179 ### ### 0.1
2005-May-23 Mon 1.685 1.7 ### ### 160,283 136,240 15.5 15.5 0.0
2005-May-20 Fri 1.56 1.685 1.55 1.675 66,250 107,159 95.1 95.1 ###
2005-May-19 Thu 1.55 ### 1.53 1.55 241,284 184,582 65.7 65.7 ###
2005-May-18 Wed 1.52 1.55 1.51 1.53 72.2 72.2 ###
2005-May-17 Tue 1.53 1.56 1.5 1.51 205,978 315,146 30.0 30.0 0.1
2005-May-16 Mon 1.57 1.57 1.51 1.53 920,524 ### 17.2 17.2 ###
2005-May-13 Fri 1.59 ### 1.56 1.57 ### ### 0.1
2005-May-12 Thu 1.59 ### 1.58 1.59 ### ### ###
2005-May-11 Wed 1.55 ### 1.5 1.59 86.6 86.6 ###
2005-May-10 Tue ### ### 1.58 1.58 13.3 13.3 0.1
2005-May-09 Mon ### ### 1.59 ### 32.0 32.0 0.0
2005-May-06 Fri 1.75 1.75 ### ### 35,556 ### ### ### 0.0
2005-May-05 Thu 1.76 1.76 1.73 1.75 275,873 ### 33.8 33.8 0.1
2005-May-04 Wed 1.775 1.785 1.75 1.75 ### ### 0.1
2005-May-03 Tue 1.82 1.82 1.76 1.77 21.5 21.5 ###
2005-May-02 Mon 1.875 1.875 1.8 1.8 23,248 ### ### ### 0.1
2005-Apr-29 Fri 1.88 1.88 1.85 1.875 372,781 ### 37.8 37.8 ###
2005-Apr-28 Thu 1.875 1.88 1.84 1.85 28.5 28.5 0.1
2005-Apr-27 Wed ### ### 1.83 1.845 ### ### ###
2005-Apr-26 Tue 1.8 1.89 1.8 1.86 65,758 121,323 ### ### 0.1
2005-Apr-22 Fri 1.78 1.8 1.76 1.78 1,219,549 ### 71.3 71.3 0.1
2005-Apr-21 Thu 1.8 1.8 1.76 1.76 13,722 24,425 ### ### 0.1
2005-Apr-20 Wed 1.82 ### 1.8 1.8 25.7 25.7 0.1
2005-Apr-19 Tue 1.76 1.82 1.76 1.82 34,087 ### ### ### ###
2005-Apr-18 Mon ### 1.76 ### 1.76 ### ### 0.1
2005-Apr-15 Fri 1.76 1.76 ### 1.72 474,783 ### 28.5 28.5 0.1
2005-Apr-14 Thu 1.8 1.83 1.73 1.76 ### ### 0.1
2005-Apr-13 Wed ### ### 1.85 1.85 90,854 ### ### ### 0.1
2005-Apr-12 Tue 1.985 1.985 ### ### 19.0 19.0 0.0
2005-Apr-11 Mon ### 2 ### 1.985 82,842 82,842 95.1 95.1 ###
2005-Apr-08 Fri ### ### ### ### 3,010,176 0 ### ### 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 142,350 0 76.8 76.8 0.0
2005-Apr-05 Tue ### ### ### ### 76.3 76.3 0.0
2005-Apr-04 Mon ### ### ### ### 127,672 0 ### ### 0.0
2005-Apr-01 Fri ### ### ### ### 46,875 0 17.3 17.3 0.0
2005-Mar-31 Thu ### ### ### ### 468,929 0 88.5 88.5 0.0
2005-Mar-30 Wed ### ### 1.88 ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 197,870 0 35.7 35.7 0.0
2005-Mar-24 Thu ### ### ### ### 11.4 11.4 0.0
2005-Mar-23 Wed ### 2.25 ### ### 259,881 ### 37.3 37.3 0.0
2005-Mar-22 Tue 2.2 2.21 ### ### 36.6 36.6 0.0
2005-Mar-21 Mon 2.2 2.22 2.2 2.2 ### ### 0.2
2005-Mar-18 Fri 2.2 2.22 ### 2.22 71.9 71.9 0.2
2005-Mar-17 Thu ### 2.23 ### 2.22 74,544 ### 87.1 87.1 0.2
2005-Mar-16 Wed ### ### ### ### 81.2 81.2 0.0
2005-Mar-15 Tue ### 2.2 ### ### ### ### 0.0
2005-Mar-14 Mon 2.21 2.25 2.2 2.2 24,484 54,476 ### ### 0.2
2005-Mar-11 Fri 2.24 2.25 ### 2.25 165,028 185,656 69.6 69.6 ###
2005-Mar-10 Thu 2.25 2.25 2.24 2.25 ### ### ###
2005-Mar-09 Wed 2.23 2.28 2.23 2.24 73.3 73.3 ###


1 2 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 09:15:33 thru 2024-04-19 09:15:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000