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 Thu 24-May-23 04:18:43 PM AEST

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

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

(SUL) SUPER RETAIL GROUP LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for SUL    Limits Next Section


Company Details for (SUL) SUPER RETAIL GROUP LIMITED

Listing Code SUL
Listing Name SUPER RETAIL GROUP LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name SUPER CHEAP AUTO GRP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SUL0


Maximum Price date available .. Wednesday 22nd May 2024
Latest price with VOLUME for SUL .. Friday 10th November 2023

SUL 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 1.55 2 ###
MAX ### ### ###


Font Format Legend

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


End of day Prices (full format),

3600 Days for (SUL) SUPER RETAIL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.15
2009-Nov-25 Wed 5.77 5.77 5.49 5.49 166,674 938,374 ### ### 0.4
2009-Nov-24 Tue 5.84 5.84 5.76 5.8 39.5 39.5 0.4
2009-Nov-23 Mon 5.84 5.84 5.72 5.8 81,248 ### 27.5 27.5 0.4
2009-Nov-20 Fri 5.79 5.85 5.79 5.85 ### ### 0.4
2009-Nov-19 Thu 5.85 5.85 5.75 5.8 31.6 31.6 0.4
2009-Nov-18 Wed 5.77 5.89 5.72 5.85 ### ### 0.4
2009-Nov-17 Tue ### ### 5.7 5.74 ### ### 0.4
2009-Nov-16 Mon ### ### ### ### 111,671 0 72.5 72.5 0.0
2009-Nov-13 Fri 5.57 ### 5.44 5.51 ### ### ###
2009-Nov-12 Thu 5.47 5.55 5.47 5.53 ### ### ###
2009-Nov-11 Wed ### 5.41 ### 5.4 70.3 70.3 0.4
2009-Nov-10 Tue ### 5.4 ### ### ### ### 0.0
2009-Nov-09 Mon 5.28 ### 5.24 ### 18,228 47,757 62.1 62.1 0.0
2009-Nov-06 Fri ### ### 5.21 5.21 12.2 12.2 0.4
2009-Nov-05 Thu ### ### 5.28 ### 214,180 ### 77.3 77.3 0.0
2009-Nov-04 Wed ### ### 5.28 ### ### ### 0.0
2009-Nov-03 Tue 5.25 ### 5.24 ### 79.3 79.3 0.0
2009-Nov-02 Mon 5.21 ### ### 5.29 66,455 0 76.1 76.1 0.4
2009-Oct-30 Fri 5.26 5.4 5.22 ### 89,524 475,372 70.0 70.0 0.0
2009-Oct-29 Thu ### ### ### 5.2 185,424 0 ### ### ###
2009-Oct-28 Wed 5.21 5.44 ### ### 166,922 454,027 91.9 91.9 0.0
2009-Oct-27 Tue ### 5.22 ### 5.2 239,121 ### ### ### ###
2009-Oct-26 Mon ### 5.2 ### 5.2 273,651 ### ### ### ###
2009-Oct-23 Fri ### 5.25 ### ### ### ### 0.0
2009-Oct-22 Thu 5.22 5.23 ### ### 23.3 23.3 0.0
2009-Oct-21 Wed 5.28 ### 5.23 5.26 34.5 34.5 0.4
2009-Oct-20 Tue 5.45 5.48 5.24 5.27 87,321 468,040 13.3 13.3 ###
2009-Oct-19 Mon 5.5 5.5 ### 5.23 63,724 175,241 ### ### ###
2009-Oct-16 Fri 5.52 5.58 5.43 5.58 48,985 ### ### ### 0.4
2009-Oct-15 Thu 5.59 ### 5.52 5.52 ### ### 0.4
2009-Oct-14 Wed 5.5 5.52 5.41 5.48 47,283 ### 26.9 26.9 ###
2009-Oct-13 Tue 5.4 5.5 ### 5.5 39,072 107,448 ### ### 0.4
2009-Oct-12 Mon ### 5.44 ### ### ### ### 0.0
2009-Oct-09 Fri ### 5.4 ### ### 15,689 ### 78.1 78.1 0.0
2009-Oct-07 Wed 5.55 5.55 5.22 5.29 49,472 ### ### ### 0.4
2009-Oct-06 Tue ### ### 5.54 5.55 28.4 28.4 ###
2009-Oct-05 Mon ### ### 5.51 5.55 12,140 33,445 27.1 27.1 ###
2009-Oct-02 Fri ### ### 5.47 ### ### ### 0.0
2009-Oct-01 Thu ### ### ### 5.7 11.3 11.3 0.4
2009-Sep-30 Wed 5.71 5.89 ### 5.89 ### ### ###
2009-Sep-29 Tue 5.56 5.83 5.56 5.71 ### ### 0.4
2009-Sep-28 Mon 5.49 5.55 5.27 5.55 181,324 ### 81.3 81.3 ###
2009-Sep-25 Fri 5.5 5.5 ### 5.46 31.7 31.7 ###
2009-Sep-24 Thu 5.45 5.5 ### 5.5 73,282 201,525 ### ### 0.4
2009-Sep-23 Wed ### 5.46 ### 5.46 283,321 ### 83.3 83.3 ###
2009-Sep-22 Tue ### ### 5.21 ### ### ### 0.0
2009-Sep-21 Mon 5.59 5.59 5.2 5.4 ### ### 0.4
2009-Sep-18 Fri ### 5.77 ### 5.77 46,459 ### 93.6 93.6 0.4
2009-Sep-17 Thu 5.28 ### 5.26 ### 164,483 ### 72.0 72.0 0.0
2009-Sep-16 Wed 5.2 ### ### 5.24 170,940 0 65.3 65.3 0.4
2009-Sep-15 Tue ### 5.2 ### ### 207,042 ### 38.5 38.5 0.0
2009-Sep-14 Mon 5.22 5.25 ### 5.2 ### ### ###
2009-Sep-11 Fri ### ### 5.21 5.25 517,259 1,347,459 15.9 15.9 0.4
2009-Sep-10 Thu ### ### ### 5.24 176,288 0 ### ### 0.4
2009-Sep-09 Wed ### ### 5 ### 35.3 35.3 0.0
2009-Sep-08 Tue ### ### ### ### 65.7 65.7 0.0
2009-Sep-07 Mon 5 ### 5 ### 71.8 71.8 0.0
2009-Sep-04 Fri ### ### ### ### ### ### 0.0
2009-Sep-03 Thu 5 ### 4.85 4.89 ### ### ###
2009-Sep-02 Wed ### ### 4.79 ### 26.4 26.4 0.0
2009-Sep-01 Tue 5 ### 4.84 ### 92,121 ### ### ### 0.0
2009-Aug-31 Mon ### ### 5 ### 91,674 229,185 72.3 72.3 0.0
2009-Aug-28 Fri ### ### ### ### 204,181 0 ### ### 0.0
2009-Aug-27 Thu 4.55 ### 4.55 ### 453,171 ### 78.1 78.1 0.0
2009-Aug-26 Wed 4.47 4.53 4.44 4.5 529,080 2,372,923 ### ### ###
2009-Aug-25 Tue 4.5 4.5 4.42 4.5 ### ### ###
2009-Aug-24 Mon 4.47 4.5 ### 4.5 68.9 68.9 ###
2009-Aug-21 Fri 4.28 4.44 4.28 4.44 19,870 ### 91.3 91.3 0.3
2009-Aug-20 Thu 4.27 ### 4.24 4.29 ### ### ###
2009-Aug-19 Wed ### 4.28 ### 4.28 25,256 54,047 82.9 82.9 0.3
2009-Aug-18 Tue ### ### ### ### 44,371 0 ### ### 0.0
2009-Aug-17 Mon 4.28 4.28 ### ### 37,945 ### 25.9 25.9 0.0
2009-Aug-14 Fri 4.29 ### ### 4.29 112,228 0 ### ### ###
2009-Aug-13 Thu ### ### 4.25 ### 155,022 329,421 60.0 60.0 0.0
2009-Aug-12 Wed ### ### ### 4.26 17,648 0 25.9 25.9 0.3
2009-Aug-11 Tue ### ### ### ### 27.5 27.5 0.0
2009-Aug-10 Mon 4.5 4.5 ### ### ### ### 0.0
2009-Aug-07 Fri 4.49 4.51 ### 4.47 33,686 ### ### ### ###
2009-Aug-06 Thu 4.49 4.5 ### 4.48 34,684 ### 27.5 27.5 ###
2009-Aug-05 Wed 4.56 4.56 4.4 4.5 36.6 36.6 ###
2009-Aug-04 Tue 4.48 ### 4.45 4.56 ### ### 0.3
2009-Aug-03 Mon ### 4.49 ### 4.47 32,475 ### ### ### ###
2009-Jul-31 Fri 4.27 4.48 4.2 4.4 83.0 83.0 0.3
2009-Jul-30 Thu 4.28 ### ### 4.27 ### ### ###
2009-Jul-29 Wed ### 4.29 ### 4.29 170,979 366,749 88.7 88.7 ###
2009-Jul-28 Tue ### ### ### ### 53,046 0 ### ### 0.0
2009-Jul-27 Mon ### ### ### ### 44,151 0 ### ### 0.0
2009-Jul-24 Fri 4 ### 4 ### ### ### 0.0
2009-Jul-23 Thu 4 ### ### ### 26.6 26.6 0.0
2009-Jul-22 Wed ### ### ### ### 141,471 0 ### ### 0.0
2009-Jul-21 Tue 3.7 ### ### ### 175,874 0 95.7 95.7 0.0
2009-Jul-20 Mon 3.7 3.73 ### ### 138,683 258,643 ### ### 0.0
2009-Jul-17 Fri 3.56 ### 3.56 ### 202,481 ### 88.2 88.2 0.0
2009-Jul-16 Thu ### ### 3.52 3.54 22.8 22.8 0.3
2009-Jul-15 Wed ### ### 3.47 3.5 165,328 286,844 ### ### 0.3
2009-Jul-14 Tue 3.7 3.7 ### ### ### ### 0.0
2009-Jul-13 Mon 3.7 3.71 ### 3.7 277,577 ### 81.4 81.4 0.3
2009-Jul-10 Fri 3.71 3.76 3.7 3.72 ### ### 0.3
2009-Jul-09 Thu 3.74 3.74 ### 3.7 ### ### 0.3
2009-Jul-08 Wed ### 3.81 ### 3.75 87.1 87.1 0.3
2009-Jul-07 Tue ### ### 3.59 ### 35,448 63,629 ### ### 0.0
2009-Jul-06 Mon 3.55 ### 3.55 ### 1,789 3,175 88.1 88.1 0.0
2009-Jul-03 Fri 3.58 ### 3.5 ### 14,140 24,745 69.1 69.1 0.0
2009-Jul-02 Thu ### 3.7 3.56 ### 75.1 75.1 0.0
2009-Jul-01 Wed 3.7 3.7 3.5 3.55 ### ### ###
2009-Jun-30 Tue ### 3.77 ### 3.7 ### ### 0.3
2009-Jun-29 Mon 3.7 3.7 3.56 ### 11,956 ### 33.8 33.8 0.0
2009-Jun-26 Fri 3.75 3.75 ### 3.73 30.7 30.7 ###
2009-Jun-25 Thu ### ### 3.56 ### 67.5 67.5 0.0
2009-Jun-24 Wed 3.51 3.71 3.51 ### 86.2 86.2 0.0
2009-Jun-23 Tue 3.5 3.74 3.43 3.56 86.9 86.9 0.3
2009-Jun-22 Mon ### ### 3.52 3.52 24.9 24.9 ###
2009-Jun-19 Fri 3.7 3.72 ### 3.7 75.6 75.6 0.3
2009-Jun-18 Thu 3.78 3.88 3.7 3.7 134,483 ### ### ### 0.3
2009-Jun-17 Wed 3.84 3.84 3.78 3.78 ### ### 0.3
2009-Jun-16 Tue 3.85 4 3.85 3.85 ### ### 0.3
2009-Jun-15 Mon 3.74 3.82 3.74 3.82 83.3 83.3 0.3
2009-Jun-12 Fri 3.52 3.85 3.52 3.74 ### ### 0.3
2009-Jun-11 Thu 3.45 ### 3.45 3.51 122,521 211,348 75.3 75.3 ###
2009-Jun-10 Wed ### 3.42 ### 3.4 117,724 ### 71.0 71.0 0.2
2009-Jun-09 Tue ### 3.4 ### ### 82.9 82.9 0.0
2009-Jun-05 Fri 3.43 3.43 ### ### 13.1 13.1 0.0
2009-Jun-04 Thu ### 3.48 ### 3.46 ### ### 0.2
2009-Jun-03 Wed ### 3.5 ### ### 24.5 24.5 0.0
2009-Jun-02 Tue ### ### ### ### ### ### 0.0
2009-Jun-01 Mon ### 3.4 ### ### 194,655 ### 21.7 21.7 0.0
2009-May-29 Fri ### 3.42 ### ### 79.6 79.6 0.0
2009-May-28 Thu 3.2 3.27 3.2 3.25 80.4 80.4 0.2
2009-May-27 Wed ### ### ### ### 922,186 0 ### ### 0.0
2009-May-26 Tue 3.21 3.23 ### ### 28,849 ### 15.2 15.2 0.0
2009-May-25 Mon 3.29 3.29 ### 3.21 ### ### ###
2009-May-22 Fri 3.25 3.27 3.22 3.26 73.3 73.3 0.2
2009-May-21 Thu 3.25 ### 3.23 3.24 34.4 34.4 ###
2009-May-20 Wed ### ### ### 3.27 18.9 18.9 ###
2009-May-19 Tue ### ### ### ### 40,843 0 ### ### 0.0
2009-May-18 Mon ### ### 3.25 ### 84.3 84.3 0.0
2009-May-15 Fri ### ### 3.27 ### ### ### 0.0
2009-May-14 Thu ### 3.4 ### ### ### ### 0.0
2009-May-13 Wed ### 3.46 ### ### 70.4 70.4 0.0
2009-May-12 Tue ### ### ### ### 24,454 0 ### ### 0.0
2009-May-11 Mon ### ### ### ### 40,481 0 ### ### 0.0
2009-May-08 Fri ### ### ### ### ### ### 0.0
2009-May-07 Thu ### ### ### ### 21,381 0 ### ### 0.0
2009-May-06 Wed ### ### ### ### 18,828 0 ### ### 0.0
2009-May-05 Tue ### ### ### ### ### ### 0.0
2009-May-04 Mon 3 3 ### ### 15,544 ### 23.1 23.1 0.0
2009-May-01 Fri ### ### ### 3 18.5 18.5 0.2
2009-Apr-30 Thu 2.87 ### 2.83 ### ### ### 0.0
2009-Apr-29 Wed 2.88 ### 2.85 2.85 10,726 15,284 ### ### ###
2009-Apr-28 Tue 2.86 ### 2.86 ### 80.0 80.0 0.0
2009-Apr-27 Mon ### ### 2.85 2.85 105,578 150,448 23.2 23.2 ###
2009-Apr-24 Fri ### ### 2.85 ### 82.1 82.1 0.0
2009-Apr-23 Thu ### ### ### ### 4,851 0 ### ### 0.0
2009-Apr-22 Wed 2.85 ### 2.84 2.85 72.6 72.6 ###
2009-Apr-21 Tue 2.72 2.76 2.72 2.76 ### ### 0.2
2009-Apr-20 Mon ### ### ### 3 86.9 86.9 0.2
2009-Apr-17 Fri 2.77 ### 2.77 ### 87.8 87.8 0.0
2009-Apr-16 Thu 2.7 2.8 2.7 2.77 ### ### 0.2
2009-Apr-15 Wed ### ### 2.56 ### 303,256 ### ### ### 0.0
2009-Apr-14 Tue 2.5 2.7 2.5 ### ### ### 0.0
2009-Apr-09 Thu 2.5 2.5 2.47 2.47 55,720 ### 20.9 20.9 ###
2009-Apr-08 Wed 2.5 2.5 2.45 2.46 30.9 30.9 0.2
2009-Apr-07 Tue 2.5 2.5 2.5 2.5 0 0.2
2009-Apr-06 Mon 2.5 2.5 ### 2.5 66.1 66.1 0.2
2009-Apr-03 Fri ### 2.5 ### 2.5 68,225 85,281 92.7 92.7 0.2
2009-Apr-02 Thu ### ### 2.26 2.27 ### ### 0.2
2009-Apr-01 Wed ### ### 2.29 ### 28.9 28.9 0.0
2009-Mar-31 Tue 2.23 ### 2.21 2.25 118,744 ### ### ### ###
2009-Mar-30 Mon 2.28 2.28 2.22 2.22 20.7 20.7 0.2
2009-Mar-27 Fri ### ### 2.26 ### 46,842 ### ### ### 0.0
2009-Mar-26 Thu ### ### 2.22 2.29 ### ### ###
2009-Mar-25 Wed ### 2.29 ### 2.29 10,456 11,972 87.3 87.3 ###
2009-Mar-24 Tue ### ### ### ### 3,446 0 75.7 75.7 0.0
2009-Mar-23 Mon ### 2.27 ### ### ### ### 0.0
2009-Mar-20 Fri ### 2.2 ### ### 32.4 32.4 0.0
2009-Mar-19 Thu 2.25 2.25 ### ### 25,086 28,221 ### ### 0.0
2009-Mar-18 Wed 2.2 2.28 2.2 2.22 75.8 75.8 0.2
2009-Mar-17 Tue ### 2.25 ### 2.23 24,883 ### 68.5 68.5 ###
2009-Mar-16 Mon 2.2 2.2 ### ### 56,476 62,123 16.4 16.4 0.0
2009-Mar-13 Fri 2.21 2.25 2.21 2.21 60.1 60.1 0.2
2009-Mar-12 Thu 2.28 2.28 2.21 2.25 456,885 ### 25.5 25.5 ###
2009-Mar-11 Wed ### 2.29 ### 2.26 70,841 ### ### ### ###
2009-Mar-10 Tue ### ### ### ### ### ### 0.0
2009-Mar-09 Mon 2.4 2.4 2.4 2.4 2 4 ### ### ###
2009-Mar-06 Fri ### ### 2.29 ### 268,778 307,750 31.6 31.6 0.0
2009-Mar-05 Thu ### ### ### ### 24,626 0 73.5 73.5 0.0
2009-Mar-04 Wed 2.42 2.42 ### ### 562,284 ### 18.7 18.7 0.0
2009-Mar-03 Tue ### ### ### ### ### ### 0.0
2009-Mar-02 Mon 2.44 2.44 2.43 2.43 39.4 39.4 ###
2009-Feb-27 Fri 2.5 2.5 2.4 2.45 ### ### 0.2
2009-Feb-26 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2009-Feb-25 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2009-Feb-24 Tue 2.54 2.54 2.5 2.5 27.8 27.8 0.2
2009-Feb-23 Mon 2.55 2.55 2.5 2.54 21,350 ### 39.3 39.3 ###
2009-Feb-20 Fri ### ### ### 2.58 716,542 0 97.4 97.4 0.2
2009-Feb-19 Thu 2.44 2.5 2.4 2.4 23.2 23.2 ###
2009-Feb-18 Wed 2.4 2.44 2.4 2.44 91,651 ### 81.2 81.2 0.2
2009-Feb-17 Tue 2.47 2.5 2.47 2.47 9,141 ### 79.0 79.0 ###
2009-Feb-16 Mon 2.5 2.5 2.47 2.47 18,880 ### 28.6 28.6 ###
2009-Feb-13 Fri 2.5 2.5 2.49 2.5 63.1 63.1 0.2
2009-Feb-12 Thu 2.4 2.4 2.4 2.4 0 ###
2009-Feb-11 Wed 2.4 2.4 2.4 2.4 67.0 67.0 ###
2009-Feb-10 Tue 2.48 2.54 2.45 2.45 ### ### 0.2
2009-Feb-09 Mon 2.45 2.45 ### 2.45 19,556 23,956 72.0 72.0 0.2
2009-Feb-06 Fri ### ### ### ### 73.8 73.8 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed 2.25 ### 2.25 ### 7,771 8,742 ### ### 0.0
2009-Feb-03 Tue 2.25 ### ### ### ### ### 0.0
2009-Feb-02 Mon 2.23 ### 2.23 2.24 745 ### ### ### ###
2009-Jan-30 Fri 2.22 ### 2.22 ### ### ### 0.0
2009-Jan-29 Thu ### ### 2.22 ### ### ### 0.0
2009-Jan-28 Wed 2.21 ### 2.21 2.22 564,873 624,184 ### ### 0.2
2009-Jan-27 Tue 2.21 2.25 2.21 2.22 ### ### 0.2
2009-Jan-23 Fri 2.21 ### 2.21 2.21 ### ### 0.2
2009-Jan-22 Thu ### 2.23 ### 2.2 23,073 25,726 77.7 77.7 0.2
2009-Jan-21 Wed ### ### ### ### 76.0 76.0 0.0
2009-Jan-20 Tue 2.2 ### 2.2 ### 96.0 96.0 0.0
2009-Jan-19 Mon 2.46 2.46 ### 2.29 27,871 34,281 7.9 7.9 ###
2009-Jan-16 Fri 2.56 2.56 2.46 2.46 13.4 13.4 0.2
2009-Jan-15 Thu ### ### 2.54 2.54 25.4 25.4 ###
2009-Jan-14 Wed 2.7 2.74 2.7 2.7 67.8 67.8 0.2
2009-Jan-13 Tue ### 2.7 ### 2.7 7,788 ### ### ### 0.2
2009-Jan-12 Mon 2.7 2.71 ### 2.7 ### ### 0.2
2009-Jan-09 Fri ### 2.7 ### 2.7 219,921 ### 77.1 77.1 0.2
2009-Jan-08 Thu ### 2.7 ### 2.7 279,246 376,982 82.5 82.5 0.2
2009-Jan-07 Wed ### 2.7 ### 2.7 71.1 71.1 0.2
2009-Jan-06 Tue 2.7 2.71 ### ### 270,646 366,725 25.0 25.0 0.0
2009-Jan-05 Mon ### 2.74 ### ### 128,688 ### 33.5 33.5 0.0
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed ### ### ### ### 31,352 0 68.9 68.9 0.0
2008-Dec-30 Tue 2.46 2.46 2.43 2.46 10,374 ### 61.2 61.2 0.2
2008-Dec-29 Mon ### ### 2.58 2.58 ### ### 0.2
2008-Dec-24 Wed 2.58 ### 2.58 ### 60,483 78,023 77.8 77.8 0.0
2008-Dec-23 Tue 2.58 2.58 2.58 2.58 120 ### ### ### 0.2
2008-Dec-22 Mon 2.7 2.7 ### ### 79,779 ### ### ### 0.0
2008-Dec-19 Fri 2.58 ### 2.58 ### 73.4 73.4 0.0
2008-Dec-18 Thu 2.55 2.55 2.53 2.55 40,351 ### ### ### 0.2
2008-Dec-17 Wed 2.4 2.46 ### 2.46 10,528 12,949 81.7 81.7 0.2
2008-Dec-16 Tue ### 2.4 ### 2.4 91.2 91.2 ###
2008-Dec-15 Mon ### 2.4 ### 2.4 84.9 84.9 ###
2008-Dec-12 Fri 2.26 2.41 2.26 2.41 92.9 92.9 0.2
2008-Dec-11 Thu ### ### 2.26 2.26 32.8 32.8 ###
2008-Dec-10 Wed 2.28 ### 2.28 2.28 66.9 66.9 0.2
2008-Dec-09 Tue 2.2 2.23 2.2 2.23 3,823 ### 80.9 80.9 ###
2008-Dec-08 Mon ### 2.23 ### 2.2 77.3 77.3 0.2
2008-Dec-05 Fri ### ### ### ### ### ### 0.0
2008-Dec-04 Thu 2.2 2.2 ### ### 4,186 ### ### ### 0.0
2008-Dec-03 Wed 2.41 2.41 ### ### ### ### 0.0
2008-Dec-02 Tue 2.2 2.2 2.2 2.2 483 ### 75.9 75.9 0.2
2008-Dec-01 Mon 2.25 2.25 2.25 2.25 3,428 ### 74.1 74.1 ###
2008-Nov-28 Fri ### 2.2 ### 2.2 1,250 1,375 ### ### 0.2
2008-Nov-27 Thu ### ### ### ### ### ### 0.0
2008-Nov-26 Wed ### 2.25 ### ### 30.7 30.7 0.0
2008-Nov-25 Tue ### ### ### ### 52 0 ### ### 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri ### ### ### ### 101,254 0 ### ### 0.0
2008-Nov-20 Thu ### ### ### ### 18,471 0 ### ### 0.0
2008-Nov-19 Wed 2.2 2.2 2.2 2.2 84.9 84.9 0.2
2008-Nov-18 Tue 2.25 2.25 2.2 2.2 39.0 39.0 0.2
2008-Nov-17 Mon ### ### ### ### 82.1 82.1 0.0
2008-Nov-14 Fri 2.29 ### 2.26 ### 4,577 5,172 82.0 82.0 0.0
2008-Nov-13 Thu ### ### 2.25 2.25 9,685 ### ### ### ###
2008-Nov-12 Wed ### ### ### ### 30.9 30.9 0.0
2008-Nov-11 Tue 2.41 2.41 2.4 2.4 45.5 45.5 ###
2008-Nov-10 Mon 2.44 2.44 2.4 2.41 34.0 34.0 0.2
2008-Nov-07 Fri ### 2.44 ### 2.44 86.7 86.7 0.2
2008-Nov-06 Thu 2.42 2.42 2.22 ### ### ### 0.0
2008-Nov-05 Wed 2.4 2.43 ### 2.42 7,225 8,778 70.5 70.5 0.2
2008-Nov-04 Tue 2.2 2.2 ### 2.2 382,583 420,841 67.2 67.2 0.2
2008-Nov-03 Mon 2.2 2.2 ### ### 21.0 21.0 0.0
2008-Oct-31 Fri 2.2 2.2 ### ### 27.4 27.4 0.0
2008-Oct-30 Thu 2.2 2.2 ### ### 21,527 23,679 ### ### 0.0
2008-Oct-29 Wed ### 2.2 ### 2.2 77.9 77.9 0.2
2008-Oct-28 Tue 2.2 2.2 ### 2.2 78.3 78.3 0.2
2008-Oct-27 Mon 2.23 2.26 ### ### 36,083 40,773 ### ### 0.0
2008-Oct-24 Fri 2.42 2.42 2.21 2.23 14,327 ### ### ### ###
2008-Oct-23 Thu 2.28 2.28 2.28 2.28 2 4 ### ### 0.2
2008-Oct-22 Wed ### ### 2.28 2.28 15,084 ### 38.7 38.7 0.2
2008-Oct-21 Tue 2.29 2.29 2.27 2.28 35,470 80,871 ### ### 0.2
2008-Oct-20 Mon 2.26 2.29 2.26 2.29 ### ### ###
2008-Oct-17 Fri 2.26 2.28 2.26 2.28 ### ### 0.2
2008-Oct-16 Thu 2.28 ### 2.25 2.25 11,123 ### 45.3 45.3 ###
2008-Oct-15 Wed 2.5 2.5 2.46 2.46 ### ### 0.2
2008-Oct-14 Tue ### 2.5 2.25 2.5 14,545 34,544 87.9 87.9 0.2
2008-Oct-13 Mon ### ### ### 2.2 408,358 0 16.6 16.6 0.2
2008-Oct-10 Fri ### ### 2.26 2.27 56.3 56.3 0.2
2008-Oct-09 Thu 2.42 2.42 ### ### 37,589 45,482 24.9 24.9 0.0
2008-Oct-08 Wed 2.46 2.5 2.42 2.43 ### ### ###
2008-Oct-07 Tue 2.52 2.52 2.45 2.46 ### ### 0.2
2008-Oct-06 Mon 2.5 2.5 2.5 2.5 12,327 ### 88.9 88.9 0.2
2008-Oct-03 Fri ### ### 2.5 2.5 11.6 11.6 0.2
2008-Oct-02 Thu 2.56 ### 2.56 ### 86.0 86.0 0.0
2008-Oct-01 Wed 2.5 2.5 2.48 2.5 73.5 73.5 0.2
2008-Sep-30 Tue 2.5 2.5 2.45 2.47 26.3 26.3 ###
2008-Sep-29 Mon 2.71 2.71 2.55 ### 231,180 ### ### ### 0.0
2008-Sep-26 Fri ### 2.75 ### 2.71 198,277 ### 81.9 81.9 ###
2008-Sep-25 Thu ### 2.72 ### ### ### ### 0.0
2008-Sep-24 Wed ### ### ### ### 1,555 0 ### ### 0.0
2008-Sep-23 Tue ### 2.71 ### ### 77.2 77.2 0.0
2008-Sep-22 Mon 2.7 2.7 2.52 ### 19,173 50,041 ### ### 0.0
2008-Sep-19 Fri 2.75 2.75 2.7 2.7 ### ### 0.2
2008-Sep-18 Thu ### ### ### ### ### ### 0.0
2008-Sep-17 Wed 3 ### ### ### 39,288 0 38.9 38.9 0.0
2008-Sep-16 Tue 3 3 ### 3 69.5 69.5 0.2
2008-Sep-15 Mon ### ### ### ### ### ### 0.0
2008-Sep-12 Fri 3 ### 3 ### 71.8 71.8 0.0
2008-Sep-11 Thu 3 ### 3 3 4,845 ### 80.7 80.7 0.2
2008-Sep-10 Wed 3 3 ### 3 8,323 12,484 ### ### 0.2
2008-Sep-09 Tue ### ### ### ### 44,052 0 ### ### 0.0
2008-Sep-08 Mon ### ### ### ### ### ### 0.0
2008-Sep-05 Fri ### ### 2.88 ### 25.8 25.8 0.0
2008-Sep-04 Thu 3 ### 3 ### 82.1 82.1 0.0
2008-Sep-03 Wed ### ### 3 ### 133,758 ### 75.5 75.5 0.0
2008-Sep-02 Tue ### ### ### 3 25,326 0 87.9 87.9 0.2
2008-Sep-01 Mon 2.78 2.85 ### 2.85 89,226 127,147 ### ### ###
2008-Aug-29 Fri ### 2.72 ### ### 45,173 ### ### ### 0.0
2008-Aug-28 Thu ### 2.73 ### ### ### ### 0.0
2008-Aug-27 Wed ### ### ### ### 72.7 72.7 0.0
2008-Aug-26 Tue 2.56 ### 2.56 ### ### ### 0.0
2008-Aug-25 Mon 2.56 ### 2.55 2.55 12,877 ### ### ### 0.2
2008-Aug-22 Fri 2.52 2.55 2.52 2.55 71.9 71.9 0.2
2008-Aug-21 Thu 2.52 2.52 2.52 2.52 4 ### 76.0 76.0 ###
2008-Aug-20 Wed 2.51 2.51 2.51 2.51 83 ### 65.1 65.1 ###
2008-Aug-19 Tue 2.5 2.51 2.49 2.5 68,452 ### ### ### 0.2
2008-Aug-18 Mon 2.51 2.54 2.5 2.5 ### ### 0.2
2008-Aug-15 Fri 2.49 ### 2.49 2.49 ### ### 0.2
2008-Aug-14 Thu 2.45 ### 2.45 2.49 75.3 75.3 0.2
2008-Aug-13 Wed 2.5 2.5 2.41 2.46 48,370 118,748 ### ### 0.2
2008-Aug-12 Tue 2.4 2.5 2.4 2.5 41,344 ### 92.5 92.5 0.2
2008-Aug-11 Mon 2.44 2.44 2.4 2.4 ### ### ###
2008-Aug-08 Fri 2.41 2.45 2.4 2.42 ### ### 0.2
2008-Aug-07 Thu 2.54 2.54 2.4 2.51 438,425 ### ### ### ###
2008-Aug-06 Wed 2.5 2.52 2.49 2.52 25,185 63,088 71.8 71.8 ###
2008-Aug-05 Tue 2.48 2.56 2.47 2.5 18,070 45,446 82.0 82.0 0.2
2008-Aug-04 Mon 2.5 2.5 2.48 2.48 ### ### 0.2
2008-Aug-01 Fri 2.51 2.51 2.5 2.5 35.9 35.9 0.2
2008-Jul-31 Thu ### ### ### ### ### ### 0.0
2008-Jul-30 Wed ### ### ### ### 64,288 0 87.1 87.1 0.0
2008-Jul-29 Tue ### ### ### ### 32.0 32.0 0.0
2008-Jul-28 Mon ### ### ### ### 78.9 78.9 0.0
2008-Jul-25 Fri ### ### ### ### 32,042 0 ### ### 0.0
2008-Jul-24 Thu 2.7 2.7 ### ### 11,755 ### 31.9 31.9 0.0
2008-Jul-23 Wed ### 2.7 ### 2.7 49,080 66,258 ### ### 0.2
2008-Jul-22 Tue 2.42 ### 2.42 ### 96.1 96.1 0.0
2008-Jul-21 Mon ### 2.42 ### 2.42 ### ### 0.2
2008-Jul-18 Fri 2.24 ### 2.24 ### 87.7 87.7 0.0
2008-Jul-17 Thu ### 2.23 ### 2.23 87.4 87.4 ###
2008-Jul-16 Wed ### ### ### ### ### ### 0.0
2008-Jul-15 Tue ### ### ### ### 33.7 33.7 0.0
2008-Jul-14 Mon ### ### ### ### 23,147 0 86.4 86.4 0.0
2008-Jul-11 Fri ### ### ### ### 27,259 0 21.4 21.4 0.0
2008-Jul-10 Thu ### ### ### ### ### ### 0.0
2008-Jul-09 Wed 2.23 2.23 ### ### 7,179 ### 14.8 14.8 0.0
2008-Jul-08 Tue 2.22 2.23 ### 2.23 82.1 82.1 ###
2008-Jul-07 Mon 2.21 2.21 ### 2.2 38.9 38.9 0.2
2008-Jul-04 Fri ### ### ### ### 13.4 13.4 0.0
2008-Jul-03 Thu ### 2.2 ### ### 87.3 87.3 0.0
2008-Jul-02 Wed ### ### ### ### 1.3 1.3 0.0
2008-Jul-01 Tue ### ### ### ### ### ### 0.0
2008-Jun-30 Mon 2.5 2.5 2.28 ### ### ### 0.0
2008-Jun-27 Fri 2.43 2.51 2.42 2.51 66,082 ### ### ### ###
2008-Jun-26 Thu 2.54 ### 2.5 2.51 28,528 ### ### ### ###
2008-Jun-25 Wed 2.52 ### 2.52 ### ### ### 0.0
2008-Jun-24 Tue 2.55 2.55 2.5 2.52 81,321 ### ### ### ###
2008-Jun-23 Mon ### ### 2.56 ### 31.1 31.1 0.0
2008-Jun-20 Fri ### ### ### ### 80.9 80.9 0.0
2008-Jun-19 Thu ### ### ### ### 12,624 0 72.2 72.2 0.0
2008-Jun-18 Wed 2.87 2.87 2.76 2.79 65,625 ### 18.3 18.3 ###
2008-Jun-17 Tue 2.59 2.87 2.58 2.87 81,571 222,280 97.3 97.3 ###
2008-Jun-16 Mon ### ### 2.53 2.53 11,784 ### 17.6 17.6 ###
2008-Jun-13 Fri ### 2.73 ### ### 30.1 30.1 0.0
2008-Jun-12 Thu ### 2.7 ### ### ### ### 0.0
2008-Jun-11 Wed ### 2.7 ### 2.7 78.7 78.7 0.2
2008-Jun-10 Tue 2.75 2.77 ### ### ### ### 0.0
2008-Jun-06 Fri 2.81 2.84 2.7 2.79 106,779 295,777 34.3 34.3 ###
2008-Jun-05 Thu ### ### 2.76 2.84 29,145 40,220 ### ### 0.2
2008-Jun-04 Wed ### ### ### ### 106,372 0 ### ### 0.0
2008-Jun-03 Tue ### ### ### ### ### ### 0.0
2008-Jun-02 Mon ### ### ### ### 52,452 0 ### ### 0.0
2008-May-30 Fri ### ### ### ### 73.8 73.8 0.0
2008-May-29 Thu ### ### ### ### 20,742 0 13.7 13.7 0.0
2008-May-28 Wed ### ### ### ### 17,356 0 75.8 75.8 0.0
2008-May-27 Tue ### ### 3 ### ### ### 0.0
2008-May-26 Mon ### ### ### ### ### ### 0.0
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu ### ### ### ### ### ### 0.0
2008-May-21 Wed ### 3.2 ### ### 87,686 ### 12.3 12.3 0.0
2008-May-20 Tue ### 3.28 ### ### 74.5 74.5 0.0
2008-May-19 Mon ### ### ### ### ### ### 0.0
2008-May-16 Fri 3.49 3.5 ### ### ### ### 0.0
2008-May-15 Thu ### 3.52 ### 3.47 154,052 ### 82.8 82.8 0.2
2008-May-14 Wed ### 3.45 ### 3.26 87.6 87.6 0.2
2008-May-13 Tue ### ### ### ### 40,172 0 79.9 79.9 0.0
2008-May-12 Mon ### ### ### ### 55,784 0 31.6 31.6 0.0
2008-May-09 Fri ### ### ### ### 80.5 80.5 0.0
2008-May-08 Thu ### ### 2.81 ### 71.2 71.2 0.0
2008-May-07 Wed ### ### 2.87 ### 39,256 ### 78.9 78.9 0.0
2008-May-06 Tue ### ### 2.86 ### 29,859 ### 19.9 19.9 0.0
2008-May-05 Mon ### ### ### ### ### ### 0.0
2008-May-02 Fri 2.85 ### 2.85 2.86 68.1 68.1 0.2
2008-May-01 Thu 2.86 2.86 2.81 2.86 134,320 ### 67.3 67.3 0.2
2008-Apr-30 Wed 2.85 2.85 2.85 2.85 ### ### ###
2008-Apr-29 Tue 2.85 2.89 2.81 2.85 70.4 70.4 ###
2008-Apr-28 Mon 2.81 2.85 2.8 2.84 80,341 ### 77.6 77.6 0.2
2008-Apr-24 Thu 2.81 2.83 2.8 2.81 64,323 ### ### ### ###
2008-Apr-23 Wed 2.85 2.85 2.81 2.81 ### ### ###
2008-Apr-22 Tue 2.8 2.81 2.78 2.8 94,659 264,571 ### ### 0.2
2008-Apr-21 Mon 2.79 2.8 2.75 2.8 68.5 68.5 0.2
2008-Apr-18 Fri 2.78 2.79 2.74 2.79 72.9 72.9 ###
2008-Apr-17 Thu 2.77 2.79 2.76 2.77 ### ### 0.2
2008-Apr-16 Wed 2.79 2.79 2.75 2.79 6,270 ### ### ### ###
2008-Apr-15 Tue 2.75 2.76 ### 2.75 180,457 ### 65.5 65.5 ###
2008-Apr-14 Mon 2.77 2.78 2.74 2.75 79,989 ### 34.4 34.4 ###
2008-Apr-11 Fri 2.72 2.85 ### 2.77 81.8 81.8 0.2
2008-Apr-10 Thu ### ### 2.72 2.72 3.5 3.5 0.2
2008-Apr-09 Wed ### ### ### ### 34.4 34.4 0.0
2008-Apr-08 Tue ### ### ### ### ### ### 0.0
2008-Apr-07 Mon ### ### ### ### 50,923 0 12.1 12.1 0.0
2008-Apr-04 Fri ### ### ### ### 21.4 21.4 0.0
2008-Apr-03 Thu ### ### ### ### ### ### 0.0
2008-Apr-02 Wed ### ### ### ### 83.4 83.4 0.0
2008-Apr-01 Tue ### ### ### ### 243,345 0 ### ### 0.0
2008-Mar-31 Mon ### 3.26 ### ### 157,655 256,977 81.2 81.2 0.0
2008-Mar-28 Fri ### ### ### ### ### ### 0.0
2008-Mar-27 Thu ### 3.2 ### ### 92,249 ### ### ### 0.0
2008-Mar-26 Wed ### ### ### ### 61.5 61.5 0.0
2008-Mar-25 Tue ### ### ### ### 26.4 26.4 0.0
2008-Mar-20 Thu ### ### ### ### 69,987 0 ### ### 0.0
2008-Mar-19 Wed ### 3.24 ### ### 43,689 70,776 31.1 31.1 0.0
2008-Mar-18 Tue 3.2 3.23 ### ### 31.6 31.6 0.0
2008-Mar-17 Mon 3.21 3.22 ### ### 18.8 18.8 0.0
2008-Mar-14 Fri 3.23 ### ### ### 96.9 96.9 0.0
2008-Mar-13 Thu 3.25 ### 3.23 3.25 77.5 77.5 0.2
2008-Mar-12 Wed ### ### ### 3.25 ### ### 0.2
2008-Mar-11 Tue ### ### ### 3.25 36.4 36.4 0.2
2008-Mar-10 Mon ### ### ### 3.25 20.0 20.0 0.2
2008-Mar-07 Fri ### 3.47 ### 3.47 89.6 89.6 0.2
2008-Mar-06 Thu 3.29 ### 3.25 ### 80.0 80.0 0.0
2008-Mar-05 Wed ### ### ### ### 31.4 31.4 0.0
2008-Mar-04 Tue 3.41 3.47 ### ### 30.3 30.3 0.0
2008-Mar-03 Mon ### ### ### ### 370,443 0 ### ### 0.0
2008-Feb-29 Fri ### 3.43 3.28 3.4 85.0 85.0 0.2
2008-Feb-28 Thu 3.21 ### 3.2 ### 179,455 287,128 ### ### 0.0
2008-Feb-27 Wed 3.2 3.23 ### 3.21 301,656 487,174 ### ### ###
2008-Feb-26 Tue 3.2 3.2 ### ### 206,948 ### 36.5 36.5 0.0
2008-Feb-25 Mon 3.2 3.27 ### ### 37.2 37.2 0.0
2008-Feb-22 Fri 3 3.28 ### ### ### ### 0.0
2008-Feb-21 Thu ### ### ### 3 55,626 0 ### ### 0.2
2008-Feb-20 Wed ### ### ### ### 119,170 0 78.1 78.1 0.0
2008-Feb-19 Tue ### ### 2.89 ### ### ### 0.0
2008-Feb-18 Mon ### ### 2.83 2.88 ### ### 0.2
2008-Feb-15 Fri 3 3 2.87 ### ### ### 0.0
2008-Feb-14 Thu ### 3.2 ### ### 17.8 17.8 0.0
2008-Feb-13 Wed 3.42 3.42 ### 3.2 367,944 629,184 ### ### 0.2
2008-Feb-12 Tue 3.59 3.59 ### 3.42 22,123 ### 11.4 11.4 0.2
2008-Feb-11 Mon 3.58 3.58 3.46 3.46 ### ### 0.2
2008-Feb-08 Fri 3.7 3.7 3.53 3.58 13.1 13.1 0.3
2008-Feb-07 Thu 3.51 3.72 3.45 3.72 ### ### 0.3
2008-Feb-06 Wed 3.5 3.78 3.5 3.55 81.8 81.8 ###
2008-Feb-05 Tue ### 3.74 3.55 3.55 33.2 33.2 ###
2008-Feb-04 Mon 3.55 3.75 3.52 3.55 79,541 ### 70.4 70.4 ###
2008-Feb-01 Fri ### ### 3.52 3.55 54,171 95,340 ### ### ###
2008-Jan-31 Thu 3.54 ### 3.54 ### 159,783 ### 76.5 76.5 0.0
2008-Jan-30 Wed 3.56 3.58 3.52 3.52 ### ### ###
2008-Jan-29 Tue ### ### 3.57 ### 87,845 ### ### ### 0.0
2008-Jan-25 Fri ### ### 3.72 3.75 804,541 1,496,446 8.3 8.3 0.3
2008-Jan-24 Thu 3.71 3.89 ### 3.72 ### ### 0.3
2008-Jan-23 Wed 3.57 3.7 ### ### 250,325 ### 68.9 68.9 0.0
2008-Jan-22 Tue 3.78 3.78 3.51 ### 52.0 52.0 0.0
2008-Jan-21 Mon ### ### 3.85 ### 26,548 ### ### ### 0.0
2008-Jan-18 Fri ### ### 3.58 4 76,550 137,024 97.8 97.8 0.3
2008-Jan-17 Thu ### 4 3.75 3.75 74,523 288,776 5.7 5.7 0.3
2008-Jan-16 Wed ### ### 4 ### 138,222 276,444 ### ### 0.0
2008-Jan-15 Tue 4.2 4.22 4.2 4.21 102,449 ### ### ### ###
2008-Jan-14 Mon 4.2 4.22 ### 4.2 991,241 ### ### ### ###
2008-Jan-11 Fri 4.49 4.49 4.21 4.24 136,182 ### 10.5 10.5 0.3
2008-Jan-10 Thu ### 4.49 4.26 4.49 ### ### ###
2008-Jan-09 Wed ### ### 4.26 ### ### ### 0.0
2008-Jan-08 Tue ### 4.5 ### ### 78.8 78.8 0.0
2008-Jan-07 Mon 4.4 4.42 4.28 4.42 25,456 ### 79.6 79.6 0.3
2008-Jan-04 Fri 4.29 4.42 4.28 4.28 31.9 31.9 0.3
2008-Jan-03 Thu ### ### ### ### ### ### 0.0
2008-Jan-02 Wed ### ### 4.28 ### ### ### 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri ### ### 4.27 4.28 14,623 31,220 ### ### 0.3
2007-Dec-27 Thu ### 4.29 ### 4.29 83.1 83.1 ###
2007-Dec-24 Mon 4.2 4.2 ### ### 3,857 ### 23.9 23.9 0.0
2007-Dec-21 Fri ### 4.2 ### ### ### ### 0.0
2007-Dec-20 Thu ### ### ### ### 84,858 0 ### ### 0.0
2007-Dec-19 Wed ### ### ### ### 47,724 0 ### ### 0.0
2007-Dec-18 Tue ### ### ### ### ### ### 0.0
2007-Dec-17 Mon 4.2 4.2 ### ### 11,674 ### ### ### 0.0
2007-Dec-14 Fri ### 4.22 ### 4.2 82.5 82.5 ###
2007-Dec-13 Thu ### ### ### ### 4,576 0 73.6 73.6 0.0
2007-Dec-12 Wed ### 4.25 ### ### 67.3 67.3 0.0
2007-Dec-11 Tue ### 4.28 ### ### 187,725 ### 68.4 68.4 0.0
2007-Dec-10 Mon 4.2 4.27 ### ### 399,053 851,978 33.1 33.1 0.0
2007-Dec-07 Fri ### ### ### 4.2 ### ### ###
2007-Dec-06 Thu 4.2 ### 4.2 ### 26,582 55,822 ### ### 0.0
2007-Dec-05 Wed 4.21 4.24 ### 4.2 ### ### ###
2007-Dec-04 Tue ### ### 4.2 4.2 28,952 ### 16.0 16.0 ###
2007-Dec-03 Mon ### ### 4.22 ### 73.5 73.5 0.0
2007-Nov-30 Fri ### ### 4.27 ### 60.5 60.5 0.0
2007-Nov-29 Thu ### 4.42 4.27 4.4 119,177 517,824 ### ### 0.3
2007-Nov-28 Wed ### 4.45 ### 4.4 38,889 86,528 80.8 80.8 0.3
2007-Nov-27 Tue ### ### ### ### 3,658 0 30.4 30.4 0.0
2007-Nov-26 Mon 4.5 4.56 4.45 4.48 47,255 212,883 ### ### ###
2007-Nov-23 Fri 4.45 4.55 4.45 4.49 ### ### ###
2007-Nov-22 Thu ### 4.45 ### 4.42 ### ### 0.3
2007-Nov-21 Wed 4.27 4.49 4.27 4.49 26,820 117,471 ### ### ###
2007-Nov-20 Tue ### ### 4.24 4.27 ### ### ###
2007-Nov-19 Mon ### 4.42 ### ### 27.4 27.4 0.0
2007-Nov-16 Fri 4.21 ### ### ### 51,670 0 ### ### 0.0
2007-Nov-15 Thu 4.5 4.51 4.21 4.21 61,782 ### 4.5 4.5 ###
2007-Nov-14 Wed 4.5 ### 4.5 4.5 35,842 80,644 ### ### ###
2007-Nov-13 Tue ### ### 4.5 4.5 60,575 ### 2.6 2.6 ###
2007-Nov-12 Mon ### ### 4.85 4.88 ### ### 0.3
2007-Nov-09 Fri ### ### 4.85 ### 141,380 342,846 ### ### 0.0
2007-Nov-08 Thu 4.71 4.89 4.71 4.82 26,749 ### ### ### 0.3
2007-Nov-07 Wed 4.83 ### ### ### 11.8 11.8 0.0
2007-Nov-06 Tue 4.79 4.83 4.78 4.83 79,055 379,859 72.8 72.8 0.3
2007-Nov-05 Mon 4.84 4.85 4.79 4.79 74,753 ### ### ### 0.3
2007-Nov-02 Fri 4.8 ### 4.78 4.78 52,224 ### 29.1 29.1 ###
2007-Nov-01 Thu 4.77 4.85 4.76 4.8 63.1 63.1 0.3
2007-Oct-31 Wed 4.8 ### ### 4.75 22.1 22.1 ###
2007-Oct-30 Tue 4.75 4.81 ### 4.8 188,259 ### 76.2 76.2 0.3
2007-Oct-29 Mon 4.58 4.78 4.58 4.78 91.7 91.7 ###
2007-Oct-26 Fri 4.51 4.57 4.51 4.56 30,045 ### 75.7 75.7 0.3
2007-Oct-25 Thu 4.47 4.54 4.45 4.48 70.9 70.9 ###
2007-Oct-24 Wed 4.5 4.58 4.47 4.48 294,222 1,331,354 39.1 39.1 ###
2007-Oct-23 Tue 4.47 4.58 4.4 4.5 70,220 315,287 ### ### ###
2007-Oct-22 Mon ### 4.46 4.26 4.46 ### ### 0.3
2007-Oct-19 Fri 4.4 4.48 ### 4.48 124,725 279,384 ### ### ###
2007-Oct-18 Thu ### 4.4 ### ### 16,548 ### ### ### 0.0
2007-Oct-17 Wed ### ### 4.25 ### ### ### 0.0
2007-Oct-16 Tue 4.21 4.27 ### 4.25 228,889 488,678 75.4 75.4 ###
2007-Oct-15 Mon 4.25 4.25 ### ### 61,227 ### ### ### 0.0
2007-Oct-12 Fri ### 4.2 ### 4.2 ### ### ###
2007-Oct-11 Thu 4.22 4.22 ### ### 18.0 18.0 0.0
2007-Oct-10 Wed 4.24 4.26 ### ### 144,941 308,724 ### ### 0.0
2007-Oct-09 Tue ### ### ### 4.24 16,986 0 80.6 80.6 0.3
2007-Oct-08 Mon ### 4.24 ### ### 67.7 67.7 0.0
2007-Oct-05 Fri 4.21 4.21 ### ### 52,958 111,476 25.3 25.3 0.0
2007-Oct-04 Thu ### ### 4.25 4.25 ### ### ###
2007-Oct-03 Wed ### 4.45 ### 4.4 ### ### 0.3
2007-Oct-02 Tue 4.5 4.5 4.45 4.45 ### ### 0.3
2007-Oct-01 Mon 4.5 4.5 4.46 4.47 59,349 265,883 29.5 29.5 ###
2007-Sep-28 Fri 4.5 4.5 4.45 4.49 ### ### ###
2007-Sep-27 Thu 4.51 4.55 4.45 4.5 ### ### ###
2007-Sep-26 Wed 4.5 4.5 4.4 4.45 ### ### 0.3
2007-Sep-25 Tue ### ### ### ### ### ### 0.0
2007-Sep-24 Mon 4.51 4.51 4.45 4.46 ### ### 0.3
2007-Sep-21 Fri ### ### ### ### 42,559 0 ### ### 0.0
2007-Sep-20 Thu 4.49 4.52 ### ### 269,271 608,552 8.3 8.3 0.0
2007-Sep-19 Wed 4.4 4.46 4.4 4.46 390,552 1,730,145 ### ### 0.3
2007-Sep-18 Tue 4.4 ### 4.4 4.4 80.0 80.0 0.3
2007-Sep-17 Mon ### ### 4.5 4.5 13.5 13.5 ###
2007-Sep-14 Fri 4.55 ### 4.51 ### ### ### 0.0
2007-Sep-13 Thu 4.55 4.55 ### 4.46 20.1 20.1 0.3
2007-Sep-12 Wed 4.74 4.74 4.46 4.54 77,644 ### 8.9 8.9 0.3
2007-Sep-11 Tue ### ### 4.56 4.56 10,349 ### ### ### 0.3
2007-Sep-10 Mon ### ### 4.46 4.54 35,443 ### ### ### 0.3
2007-Sep-07 Fri 4.76 4.78 ### ### 76,089 181,852 17.8 17.8 0.0
2007-Sep-06 Thu ### 4.7 ### 4.7 67.3 67.3 0.3
2007-Sep-05 Wed ### 4.7 ### ### 72.1 72.1 0.0
2007-Sep-04 Tue 4.7 4.8 ### ### ### ### 0.0
2007-Sep-03 Mon 4.79 4.8 ### 4.8 67.2 67.2 0.3
2007-Aug-31 Fri ### 4.8 ### 4.79 124,441 298,658 77.0 77.0 0.3
2007-Aug-30 Thu 4.51 4.58 4.51 4.58 80.0 80.0 0.3
2007-Aug-29 Wed 4.4 4.52 ### 4.52 ### ### 0.3
2007-Aug-28 Tue 4.42 4.42 ### 4.4 57,183 126,374 ### ### 0.3
2007-Aug-27 Mon 4.58 4.58 4.41 4.45 ### ### 0.3
2007-Aug-24 Fri ### 4.48 ### 4.42 59,144 132,482 74.4 74.4 0.3
2007-Aug-23 Thu ### 4.48 ### 4.4 ### ### 0.3
2007-Aug-22 Wed ### 4.26 ### 4.22 80.6 80.6 ###
2007-Aug-21 Tue ### ### 3.87 ### 295,185 571,182 65.9 65.9 0.0
2007-Aug-20 Mon ### 4.21 ### ### 453,884 955,425 ### ### 0.0
2007-Aug-17 Fri ### ### ### ### 117,647 0 39.2 39.2 0.0
2007-Aug-16 Thu 4.25 4.25 ### 4.2 135,326 ### ### ### ###
2007-Aug-15 Wed 4.28 ### 4.25 4.27 54,689 ### 69.8 69.8 ###
2007-Aug-14 Tue ### 4.45 ### 4.45 9,042 ### 92.2 92.2 0.3
2007-Aug-13 Mon 4.25 ### 4.25 ### 62,588 ### ### ### 0.0
2007-Aug-10 Fri 4.42 4.43 4.21 ### 245,558 ### 19.9 19.9 0.0
2007-Aug-09 Thu ### ### 4.44 4.51 9,354 ### 11.5 11.5 0.3
2007-Aug-08 Wed 4.52 4.7 4.4 ### 673,324 3,063,624 ### ### 0.0
2007-Aug-07 Tue ### ### ### 4.57 90.8 90.8 ###
2007-Aug-06 Mon ### ### ### 4.4 ### ### 0.3
2007-Aug-03 Fri ### ### ### ### 70.4 70.4 0.0
2007-Aug-02 Thu ### ### ### ### 83.7 83.7 0.0
2007-Aug-01 Wed 4.73 4.73 4.49 4.55 365,457 1,684,756 36.1 36.1 0.3
2007-Jul-31 Tue 4.78 4.79 4.74 4.74 ### ### 0.3
2007-Jul-30 Mon ### 4.8 ### 4.79 78,971 ### ### ### 0.3
2007-Jul-27 Fri 4.56 4.78 4.56 4.74 22,557 105,341 90.2 90.2 0.3
2007-Jul-26 Thu 4.78 4.8 4.75 4.79 76.2 76.2 0.3
2007-Jul-25 Wed ### 4.8 ### ### ### ### 0.0
2007-Jul-24 Tue 4.76 4.78 ### ### 11,554 ### 16.1 16.1 0.0
2007-Jul-23 Mon 4.73 4.76 4.57 4.76 72.5 72.5 ###
2007-Jul-20 Fri 4.8 4.8 4.71 4.72 3,222 15,320 15.7 15.7 0.3
2007-Jul-19 Thu ### 4.8 ### 4.8 38,283 91,879 ### ### 0.3
2007-Jul-18 Wed ### 4.85 4.57 ### 455,487 2,145,343 ### ### 0.0
2007-Jul-17 Tue 4.8 4.8 4.55 4.55 ### ### 0.3
2007-Jul-16 Mon 4.75 4.75 ### ### ### ### 0.0
2007-Jul-13 Fri ### ### 4.74 4.77 125,280 ### 14.9 14.9 ###
2007-Jul-12 Thu 4.73 ### 4.73 4.87 85.5 85.5 0.3
2007-Jul-11 Wed 4.86 4.89 4.7 4.73 96,057 ### ### ### 0.3
2007-Jul-10 Tue 4.86 ### 4.85 4.89 ### ### ###
2007-Jul-09 Mon 4.75 ### 4.75 4.86 ### ### 0.3
2007-Jul-06 Fri ### ### ### ### 15,886 0 ### ### 0.0
2007-Jul-05 Thu 4.55 ### 4.5 ### 554,387 1,247,370 83.2 83.2 0.0
2007-Jul-04 Wed 4.45 ### 4.44 4.5 79.4 79.4 ###
2007-Jul-03 Tue ### ### 4.42 4.42 110,552 ### ### ### 0.3
2007-Jul-02 Mon ### ### ### 4.42 132,824 0 84.7 84.7 0.3
2007-Jun-29 Fri ### ### ### ### 59.7 59.7 0.0
2007-Jun-28 Thu ### ### 4.23 ### 72,771 ### 66.7 66.7 0.0
2007-Jun-27 Wed 4.23 ### 4.23 ### 26,374 55,781 ### ### 0.0
2007-Jun-26 Tue 4.26 ### 4.22 4.23 92,855 195,924 ### ### 0.3
2007-Jun-25 Mon 4.2 4.27 ### 4.25 79.0 79.0 ###
2007-Jun-22 Fri ### ### ### 4.29 109,743 0 ### ### ###
2007-Jun-21 Thu ### 4.49 ### 4.41 278,854 626,027 ### ### ###
2007-Jun-20 Wed ### ### 4.2 4.2 100,351 ### ### ### ###
2007-Jun-19 Tue 4.26 ### ### 4.2 ### ### ###
2007-Jun-18 Mon ### 4.42 4.26 4.26 142,451 ### ### ### 0.3
2007-Jun-15 Fri 4.53 4.53 4.41 4.45 21.0 21.0 0.3
2007-Jun-14 Thu ### ### 4.49 4.51 204,276 ### 14.0 14.0 0.3
2007-Jun-13 Wed 4.52 4.58 4.47 4.5 132,341 598,843 37.8 37.8 ###
2007-Jun-12 Tue ### ### 4.53 4.55 235,577 533,581 ### ### 0.3
2007-Jun-08 Fri ### ### 4.5 ### ### ### 0.0
2007-Jun-07 Thu ### ### 4.5 ### 13,240 ### ### ### 0.0
2007-Jun-06 Wed ### ### 4.59 ### 71,574 ### 73.2 73.2 0.0
2007-Jun-05 Tue 4.5 4.58 4.5 4.58 58,284 ### 82.1 82.1 0.3
2007-Jun-04 Mon 4.47 4.52 4.45 4.5 120,420 540,083 ### ### ###
2007-Jun-01 Fri 4.5 4.57 4.5 4.5 62.7 62.7 ###
2007-May-31 Thu 4.45 4.51 ### 4.51 92,680 ### ### ### 0.3
2007-May-30 Wed 4.54 4.58 4.27 4.5 88,187 390,227 36.2 36.2 ###
2007-May-29 Tue 4.58 ### 4.53 4.58 104,355 ### ### ### 0.3
2007-May-28 Mon 4.7 4.7 4.55 4.58 ### ### 0.3
2007-May-25 Fri 4.84 4.84 4.7 4.7 ### ### 0.3
2007-May-24 Thu 4.79 4.8 4.7 4.75 35.5 35.5 ###
2007-May-23 Wed 4.7 4.77 ### 4.77 56,785 ### 78.2 78.2 ###
2007-May-22 Tue 4.86 4.87 4.5 4.75 103,446 484,644 18.5 18.5 ###
2007-May-21 Mon 4.71 ### 4.71 4.81 83.0 83.0 ###
2007-May-18 Fri 4.89 4.89 4.77 4.8 21.7 21.7 0.3
2007-May-17 Thu 4.89 4.89 4.79 4.87 47,455 229,682 31.3 31.3 0.3
2007-May-16 Wed 4.85 4.89 4.84 4.89 102,075 ### ### ### ###
2007-May-15 Tue 4.85 4.85 4.55 4.79 34,478 162,046 27.9 27.9 0.3
2007-May-14 Mon ### ### 4.85 4.86 469,926 1,139,570 ### ### 0.3
2007-May-11 Fri ### ### 4.81 4.82 58,880 ### ### ### 0.3
2007-May-10 Thu 4.83 ### 4.8 ### 1,029,852 2,471,644 78.9 78.9 0.0
2007-May-09 Wed ### ### ### 4.7 ### ### 0.3
2007-May-08 Tue ### ### ### ### 286,651 0 94.3 94.3 0.0
2007-May-07 Mon ### 4.44 ### ### ### ### 0.0
2007-May-04 Fri ### 4.45 ### 4.45 ### ### 0.3
2007-May-03 Thu ### ### ### 4.46 9.7 9.7 0.3
2007-May-02 Wed ### ### 4.57 4.59 ### ### 0.3
2007-May-01 Tue ### ### 4.59 ### 168,648 387,047 ### ### 0.0
2007-Apr-30 Mon ### ### 4.59 ### 66.3 66.3 0.0
2007-Apr-27 Fri 4.55 ### 4.55 4.58 ### ### 0.3
2007-Apr-26 Thu 4.55 ### 4.52 4.54 38.1 38.1 0.3
2007-Apr-24 Tue 4.55 4.57 4.53 4.53 35.8 35.8 ###
2007-Apr-23 Mon 4.58 ### 4.53 4.54 32.6 32.6 0.3
2007-Apr-20 Fri 4.46 4.52 4.41 4.46 42,374 ### ### ### 0.3
2007-Apr-19 Thu 4.45 4.46 4.4 4.44 ### ### 0.3
2007-Apr-18 Wed 4.55 4.7 ### ### 105,629 248,228 8.9 8.9 0.0
2007-Apr-17 Tue ### 4.7 4.58 ### 79,176 367,376 ### ### 0.0
2007-Apr-16 Mon 4.49 ### 4.48 4.59 81,586 182,752 ### ### 0.3
2007-Apr-13 Fri 4.4 4.45 ### 4.45 33,953 75,545 77.2 77.2 0.3
2007-Apr-12 Thu ### 4.41 ### 4.4 ### ### 0.3
2007-Apr-11 Wed 4.25 ### 4.24 ### 86.3 86.3 0.0
2007-Apr-10 Tue ### 4.25 ### 4.25 ### ### ###
2007-Apr-05 Thu ### ### ### ### 80.3 80.3 0.0
2007-Apr-04 Wed ### ### ### ### 273,885 0 68.8 68.8 0.0
2007-Apr-03 Tue ### ### ### ### 82,355 0 16.1 16.1 0.0
2007-Apr-02 Mon ### ### 4 ### 123,479 246,958 ### ### 0.0
2007-Mar-30 Fri 4.2 4.21 ### ### 373,740 786,722 7.8 7.8 0.0
2007-Mar-29 Thu 4.2 ### 4.2 4.2 77,042 161,788 62.7 62.7 ###
2007-Mar-28 Wed ### ### 4 ### 90.2 90.2 0.0
2007-Mar-27 Tue ### ### ### ### 161,682 0 69.1 69.1 0.0
2007-Mar-26 Mon 4 ### 4 ### 268,781 ### 70.9 70.9 0.0
2007-Mar-23 Fri ### ### ### ### 74.8 74.8 0.0
2007-Mar-22 Thu 3.86 ### 3.86 ### 140,125 270,441 77.6 77.6 0.0
2007-Mar-21 Wed ### ### 3.85 3.85 5,657 10,889 21.1 21.1 0.3
2007-Mar-20 Tue ### ### ### ### ### ### 0.0
2007-Mar-19 Mon ### ### 3.84 3.84 29,087 55,847 17.0 17.0 0.3
2007-Mar-16 Fri ### ### 3.85 ### 94,589 182,083 71.6 71.6 0.0
2007-Mar-15 Thu 3.85 ### 3.81 ### 76.2 76.2 0.0
2007-Mar-14 Wed 3.82 3.87 3.78 3.85 ### ### 0.3
2007-Mar-13 Tue 3.89 3.89 3.8 3.87 18,944 ### 37.1 37.1 ###
2007-Mar-12 Mon 3.8 3.86 3.79 3.8 ### ### ###
2007-Mar-09 Fri ### ### 3.75 3.79 ### ### ###
2007-Mar-08 Thu ### ### 3.79 ### ### ### 0.0
2007-Mar-07 Wed 3.85 ### 3.83 ### ### ### 0.0
2007-Mar-06 Tue 3.8 ### 3.74 3.8 ### ### ###
2007-Mar-05 Mon 3.82 3.84 3.8 3.84 71,949 274,845 ### ### 0.3
2007-Mar-02 Fri 3.87 ### 3.75 3.82 28.5 28.5 0.3
2007-Mar-01 Thu 3.8 ### 3.8 3.87 81.5 81.5 ###
2007-Feb-28 Wed 3.75 ### 3.75 3.8 90,270 169,256 67.3 67.3 ###
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri ### ### 3.87 ### 89,557 ### ### ### 0.0
2007-Feb-22 Thu ### ### 4 4 ### ### 0.3
2007-Feb-21 Wed ### 4.2 4 ### 225,172 ### 88.9 88.9 0.0
2007-Feb-20 Tue ### ### 4 ### ### ### 0.0
2007-Feb-19 Mon ### ### 4 4 26.0 26.0 0.3
2007-Feb-16 Fri 4 ### 4 4 222,282 ### 69.8 69.8 0.3
2007-Feb-15 Thu ### ### ### 4 ### ### 0.3
2007-Feb-14 Wed ### ### ### 4 64,648 0 83.7 83.7 0.3
2007-Feb-13 Tue 3.75 ### 3.75 3.88 ### ### 0.3
2007-Feb-12 Mon 3.85 3.85 3.8 3.8 48,689 ### ### ### ###
2007-Feb-09 Fri 3.85 3.85 3.82 3.85 ### ### 0.3
2007-Feb-08 Thu ### ### 3.72 3.85 290,277 ### 19.0 19.0 0.3
2007-Feb-07 Wed 3.8 4 3.72 ### 249,880 ### ### ### 0.0
2007-Feb-06 Tue 3.7 3.8 3.7 3.8 ### ### ###
2007-Feb-05 Mon ### ### ### ### ### ### 0.0
2007-Feb-02 Fri ### 3.72 ### 3.7 ### ### 0.3
2007-Feb-01 Thu 3.51 ### 3.5 ### 188,480 329,840 ### ### 0.0
2007-Jan-31 Wed 3.55 ### 3.5 3.55 197,359 345,378 69.9 69.9 ###
2007-Jan-30 Tue ### 3.71 3.55 3.55 ### ### ###
2007-Jan-29 Mon 3.7 3.75 ### 3.71 72.9 72.9 ###
2007-Jan-25 Thu 3.75 3.85 3.72 3.72 61,021 ### ### ### 0.3
2007-Jan-24 Wed 3.7 3.75 ### 3.75 582,671 ### 77.8 77.8 0.3
2007-Jan-23 Tue ### ### ### ### 71,953 0 ### ### 0.0
2007-Jan-22 Mon 3.74 3.74 ### ### ### ### 0.0
2007-Jan-19 Fri 3.7 3.72 ### 3.72 ### ### 0.3
2007-Jan-18 Thu 3.75 3.8 3.5 ### ### ### 0.0
2007-Jan-17 Wed 3.57 3.88 3.57 3.71 239,958 893,843 ### ### ###
2007-Jan-16 Tue 3.56 ### 3.5 3.56 61.9 61.9 0.3
2007-Jan-15 Mon 3.51 ### 3.51 3.56 ### ### 0.3
2007-Jan-12 Fri 3.49 3.5 3.44 3.5 62.3 62.3 0.3
2007-Jan-11 Thu 3.4 3.44 ### 3.4 84,578 145,474 ### ### 0.2
2007-Jan-10 Wed ### ### ### ### ### ### 0.0
2007-Jan-09 Tue 3.2 3.27 ### 3.27 193,945 ### ### ### ###
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri 3.2 ### ### ### 157,882 0 ### ### 0.0
2007-Jan-04 Thu ### 3.2 ### 3.2 88.8 88.8 0.2
2007-Jan-03 Wed ### 3.2 ### ### 43,188 ### 71.0 71.0 0.0
2007-Jan-02 Tue ### ### ### ### 2,087,748 0 ### ### 0.0
2006-Dec-29 Fri ### ### ### ### 81.3 81.3 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed ### ### ### ### ### ### 0.0
2006-Dec-22 Fri ### ### ### ### ### ### 0.0
2006-Dec-21 Thu 2.82 ### 2.82 ### 8,974 12,653 ### ### 0.0
2006-Dec-20 Wed 2.83 ### 2.83 ### 37,523 ### 88.3 88.3 0.0
2006-Dec-19 Tue 2.82 2.85 2.82 2.85 ### ### ###
2006-Dec-18 Mon 2.83 2.83 2.78 2.83 66.3 66.3 0.2
2006-Dec-15 Fri 2.77 2.83 2.77 2.83 24,087 67,443 ### ### 0.2
2006-Dec-14 Thu 2.81 2.81 2.76 2.77 88,153 ### 17.1 17.1 0.2
2006-Dec-13 Wed 2.86 2.86 2.8 2.83 ### ### 0.2
2006-Dec-12 Tue 2.88 ### 2.7 2.89 108,022 145,829 72.0 72.0 ###
2006-Dec-11 Mon 2.89 ### 2.87 2.88 46,227 ### 33.1 33.1 0.2
2006-Dec-08 Fri ### 2.88 ### 2.88 ### ### 0.2
2006-Dec-07 Thu 2.75 2.75 ### ### 13,626 ### 10.8 10.8 0.0
2006-Dec-06 Wed ### 2.75 ### 2.75 ### ### ###
2006-Dec-05 Tue 2.7 2.7 ### 2.7 ### ### 0.2
2006-Dec-04 Mon 2.7 2.73 ### 2.71 71.6 71.6 ###
2006-Dec-01 Fri ### ### ### ### 73.5 73.5 0.0
2006-Nov-30 Thu ### ### ### ### ### ### 0.0
2006-Nov-29 Wed ### 2.71 ### ### 42,054 56,983 62.2 62.2 0.0
2006-Nov-28 Tue 2.72 2.72 2.7 2.72 ### ### 0.2
2006-Nov-27 Mon 2.72 2.74 ### 2.73 143,349 196,388 ### ### ###
2006-Nov-24 Fri 2.72 2.73 2.72 2.72 ### ### 0.2
2006-Nov-23 Thu 2.76 2.76 2.72 2.72 756,754 ### 19.0 19.0 0.2
2006-Nov-22 Wed 2.73 2.75 2.72 2.75 ### ### ###
2006-Nov-21 Tue 2.72 2.73 2.72 2.73 82,956 226,055 ### ### ###
2006-Nov-20 Mon 2.72 2.79 ### 2.72 93,051 ### ### ### 0.2
2006-Nov-17 Fri 2.73 2.75 2.7 2.75 ### ### ###
2006-Nov-16 Thu 2.72 2.73 2.71 2.72 43,825 ### ### ### 0.2
2006-Nov-15 Wed 2.77 2.77 2.72 2.72 115,476 316,981 19.4 19.4 0.2
2006-Nov-14 Tue 2.72 2.8 2.72 2.77 81.7 81.7 0.2
2006-Nov-13 Mon 2.73 2.77 2.72 2.77 ### ### 0.2
2006-Nov-10 Fri 2.7 2.72 ### 2.72 69.0 69.0 0.2
2006-Nov-09 Thu ### 2.7 ### 2.7 74,254 100,242 ### ### 0.2
2006-Nov-08 Wed ### ### ### ### 32.1 32.1 0.0
2006-Nov-07 Tue 2.71 2.73 ### 2.72 70.7 70.7 0.2
2006-Nov-06 Mon 2.73 2.73 2.71 2.71 29,986 ### ### ### ###
2006-Nov-03 Fri 2.8 2.8 ### 2.76 17,757 24,859 19.9 19.9 0.2
2006-Nov-02 Thu 2.84 2.84 2.75 2.75 776,779 ### 11.3 11.3 ###
2006-Nov-01 Wed 2.84 2.85 2.81 2.84 287,941 814,873 ### ### 0.2
2006-Oct-31 Tue 2.79 2.82 2.73 2.73 ### ### ###
2006-Oct-30 Mon 2.77 2.84 2.75 2.75 26.2 26.2 ###
2006-Oct-27 Fri ### 2.8 ### 2.78 93.0 93.0 0.2
2006-Oct-26 Thu 2.75 2.8 ### ### 53,629 75,080 ### ### 0.0
2006-Oct-25 Wed 2.76 2.81 2.7 2.75 32.0 32.0 ###
2006-Oct-24 Tue 2.59 2.75 2.59 2.75 117,182 312,875 ### ### ###
2006-Oct-23 Mon 2.56 2.59 2.55 2.55 ### ### 0.2
2006-Oct-20 Fri 2.55 2.55 2.55 2.55 66.8 66.8 0.2
2006-Oct-19 Thu 2.58 2.58 2.53 2.55 152,854 390,541 24.9 24.9 0.2
2006-Oct-18 Wed 2.46 2.59 2.46 2.59 711,344 1,796,143 ### ### 0.2
2006-Oct-17 Tue 2.49 2.51 2.49 2.49 391,748 979,370 ### ### 0.2
2006-Oct-16 Mon 2.46 2.52 2.46 2.46 ### ### 0.2
2006-Oct-13 Fri 2.54 2.55 2.46 2.48 163,441 ### ### ### 0.2
2006-Oct-12 Thu 2.45 2.54 2.45 2.54 315,128 786,244 89.3 89.3 ###
2006-Oct-11 Wed 2.47 2.5 2.45 2.45 565,826 ### 23.1 23.1 0.2
2006-Oct-10 Tue 2.51 2.51 2.45 2.5 ### ### 0.2
2006-Oct-09 Mon 2.51 2.53 2.51 2.51 1,104,553 2,783,473 ### ### ###
2006-Oct-06 Fri 2.52 2.54 2.5 2.5 23.1 23.1 0.2
2006-Oct-05 Thu 2.51 2.53 2.51 2.52 1,120,471 2,823,586 67.3 67.3 ###
2006-Oct-04 Wed 2.5 2.53 2.5 2.53 80.9 80.9 ###
2006-Oct-03 Tue 2.49 2.5 2.49 2.5 460,453 ### 73.2 73.2 0.2
2006-Oct-02 Mon 2.51 2.55 2.47 2.47 62,745 157,489 ### ### ###
2006-Sep-29 Fri 2.47 2.5 2.46 2.5 45,973 ### ### ### 0.2
2006-Sep-28 Thu 2.5 2.5 2.46 2.47 17.7 17.7 ###
2006-Sep-27 Wed 2.46 2.48 2.43 2.48 65.2 65.2 0.2
2006-Sep-26 Tue 2.48 2.5 2.46 2.46 ### ### 0.2
2006-Sep-25 Mon 2.46 2.5 2.43 2.5 60,122 ### 82.8 82.8 0.2
2006-Sep-22 Fri 2.44 2.46 2.43 2.46 33,524 ### 77.8 77.8 0.2
2006-Sep-21 Thu 2.48 2.48 2.44 2.44 19,256 ### ### ### 0.2
2006-Sep-20 Wed 2.42 2.48 2.41 2.43 194,647 ### ### ### ###
2006-Sep-19 Tue ### 2.49 ### 2.4 ### ### ###
2006-Sep-18 Mon ### ### ### ### 101,940 0 67.3 67.3 0.0
2006-Sep-15 Fri ### ### ### ### 85.6 85.6 0.0
2006-Sep-14 Thu 2.25 ### 2.25 ### 132,571 149,142 ### ### 0.0
2006-Sep-13 Wed 2.25 2.26 2.25 2.25 ### ### ###
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon ### ### ### ### 28,687 0 41.1 41.1 0.0
2006-Sep-08 Fri ### ### ### ### 28.2 28.2 0.0
2006-Sep-07 Thu ### ### 2.29 ### 46,347 ### ### ### 0.0
2006-Sep-06 Wed ### ### 2.29 ### 69,043 79,054 ### ### 0.0
2006-Sep-05 Tue 2.27 ### 2.27 ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### ### ### 0.0
2006-Sep-01 Fri ### ### 2.25 2.25 17,350 ### ### ### ###
2006-Aug-31 Thu ### ### 2.29 ### 65.7 65.7 0.0
2006-Aug-30 Wed 2.25 ### 2.25 ### 138,574 ### 84.9 84.9 0.0
2006-Aug-29 Tue ### 2.25 ### 2.25 107,779 121,251 89.2 89.2 ###
2006-Aug-28 Mon ### 2.2 ### 2.2 86.5 86.5 0.2
2006-Aug-25 Fri 2 ### 2 ### 214,157 214,157 96.6 96.6 0.0
2006-Aug-24 Thu ### ### 2 ### 22,646 22,646 36.1 36.1 0.0
2006-Aug-23 Wed ### ### ### ### 42,223 0 ### ### 0.0
2006-Aug-22 Tue ### ### ### ### ### ### 0.0
2006-Aug-21 Mon ### ### 2 ### 66,749 66,749 ### ### 0.0
2006-Aug-18 Fri ### ### ### ### ### ### 0.0
2006-Aug-17 Thu ### ### ### ### 77.6 77.6 0.0
2006-Aug-16 Wed 1.86 ### 1.86 ### 88.5 88.5 0.0
2006-Aug-15 Tue 1.86 ### 1.86 ### 78.4 78.4 0.0
2006-Aug-14 Mon 1.81 1.84 1.81 1.82 ### ### ###
2006-Aug-11 Fri 1.83 1.83 1.81 1.81 23.3 23.3 ###
2006-Aug-10 Thu 1.8 1.83 1.8 1.83 83.6 83.6 ###
2006-Aug-09 Wed 1.78 1.84 1.77 1.8 82.9 82.9 0.1
2006-Aug-08 Tue 1.785 1.8 1.77 1.77 21.9 21.9 ###
2006-Aug-07 Mon 1.78 1.8 1.78 1.8 71,620 ### 80.5 80.5 0.1
2006-Aug-04 Fri 1.8 1.845 1.78 1.78 ### ### 0.1
2006-Aug-03 Thu 1.81 1.81 1.81 1.81 68.1 68.1 ###
2006-Aug-02 Wed ### ### ### 1.81 64,484 0 25.5 25.5 ###
2006-Aug-01 Tue 1.85 1.855 1.81 ### 30.5 30.5 0.0
2006-Jul-31 Mon 1.85 1.855 1.81 1.85 ### ### 0.1
2006-Jul-28 Fri 1.84 1.85 1.775 1.85 ### ### 0.1
2006-Jul-27 Thu 1.88 1.88 1.83 1.845 320,651 ### ### ### ###
2006-Jul-26 Wed 1.83 ### 1.83 1.89 15,683 14,349 ### ### ###
2006-Jul-25 Tue ### ### 1.83 1.89 35.3 35.3 ###
2006-Jul-24 Mon 1.87 ### 1.85 ### 116,770 ### ### ### 0.0
2006-Jul-21 Fri 1.87 1.87 1.845 1.87 52,550 ### 72.6 72.6 ###
2006-Jul-20 Thu 1.83 1.87 1.83 1.87 75,082 ### 87.5 87.5 ###
2006-Jul-19 Wed 1.84 1.855 1.83 1.85 116,946 215,473 79.1 79.1 0.1
2006-Jul-18 Tue 1.81 1.84 ### 1.84 754,829 694,442 84.5 84.5 ###
2006-Jul-17 Mon ### ### 1.75 1.8 ### ### 0.1
2006-Jul-14 Fri ### ### 1.81 ### 232,548 210,455 78.2 78.2 0.0
2006-Jul-13 Thu 1.84 1.85 ### 1.845 74.9 74.9 ###
2006-Jul-12 Wed ### ### ### 1.84 709,642 0 6.5 6.5 ###
2006-Jul-11 Tue ### 1.87 1.59 1.87 ### ### ###
2006-Jul-10 Mon ### 1.645 ### ### 192,922 158,678 ### ### 0.0
2006-Jul-07 Fri 1.59 ### 1.585 ### ### ### 0.0
2006-Jul-06 Thu ### ### 1.59 ### 142,186 ### ### ### 0.0
2006-Jul-05 Wed ### ### 1.59 ### 217,187 ### 24.8 24.8 0.0
2006-Jul-04 Tue ### ### 1.59 ### 209,470 166,528 67.8 67.8 0.0
2006-Jul-03 Mon ### ### 1.58 ### 66.1 66.1 0.0
2006-Jun-30 Fri 1.59 ### 1.555 1.59 621,628 ### 62.0 62.0 ###
2006-Jun-27 Tue 1.59 ### 1.57 1.59 ### ### ###
2006-Jun-26 Mon ### ### 1.55 1.56 ### ### ###
2006-Jun-23 Fri 1.7 1.7 ### ### ### ### 0.0
2006-Jun-22 Thu 1.72 1.725 ### 1.7 1,083,977 ### 23.6 23.6 ###
2006-Jun-21 Wed 1.74 1.74 1.71 1.71 2,266,079 3,908,986 ### ### 0.1
2006-Jun-20 Tue 1.79 1.8 1.78 1.78 50,783 ### 36.5 36.5 0.1
2006-Jun-19 Mon 1.8 1.82 1.77 1.8 77,049 ### ### ### 0.1
2006-Jun-16 Fri 1.79 1.83 1.78 1.83 76.2 76.2 ###
2006-Jun-15 Thu ### 1.85 1.8 1.8 21,350 ### ### ### 0.1
2006-Jun-14 Wed 1.75 1.8 1.74 1.8 120,251 212,844 83.1 83.1 0.1
2006-Jun-13 Tue 1.87 1.87 1.73 1.76 171,428 308,570 14.3 14.3 0.1
2006-Jun-09 Fri ### ### 1.88 1.88 ### ### 0.1
2006-Jun-08 Thu ### ### 1.85 ### 100,041 ### 21.1 21.1 0.0
2006-Jun-07 Wed ### ### ### 2 86.3 86.3 0.1
2006-Jun-06 Tue ### ### ### ### 61,841 0 4.3 4.3 0.0
2006-Jun-05 Mon ### ### ### ### ### ### 0.0
2006-Jun-02 Fri ### ### ### ### 33.3 33.3 0.0
2006-Jun-01 Thu ### ### ### ### 25.6 25.6 0.0
2006-May-31 Wed ### ### ### ### 79.4 79.4 0.0
2006-May-30 Tue 2.2 2.2 ### ### 590,652 ### 14.8 14.8 0.0
2006-May-29 Mon ### 2.2 ### 2.2 76.7 76.7 0.2
2006-May-26 Fri ### ### ### ### 26.4 26.4 0.0
2006-May-25 Thu ### 2.2 ### 2.2 ### ### 0.2
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue ### ### ### ### 391,188 0 75.7 75.7 0.0
2006-May-22 Mon 2.2 2.2 ### ### 39.5 39.5 0.0
2006-May-19 Fri 2.25 ### 2.2 ### ### ### 0.0
2006-May-18 Thu 2.25 2.25 2.25 2.25 55,072 ### ### ### ###
2006-May-17 Wed 2.24 2.25 2.24 2.25 ### ### ###
2006-May-16 Tue 2.2 2.25 2.2 2.2 22,388 ### ### ### 0.2
2006-May-15 Mon ### ### 2.2 2.2 7.0 7.0 0.2
2006-May-12 Fri 2.29 ### 2.28 ### 106,041 120,886 ### ### 0.0
2006-May-11 Thu 2.23 2.28 2.22 2.28 190,650 ### ### ### 0.2
2006-May-10 Wed 2.2 2.22 2.2 2.22 637,674 1,409,259 ### ### 0.2
2006-May-09 Tue 2.2 2.2 ### ### 54,023 59,425 ### ### 0.0
2006-May-08 Mon ### 2.24 ### 2.24 178,181 ### ### ### ###
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### 2.22 2 ### ### ### 0.0
2006-May-03 Wed 2.2 2.2 ### ### 272,389 299,627 ### ### 0.0
2006-May-02 Tue 2.28 2.28 2.2 2.2 ### ### 0.2
2006-May-01 Mon 2.25 2.27 2.25 2.27 74.9 74.9 0.2
2006-Apr-28 Fri 2.24 ### 2.23 2.23 37.5 37.5 ###
2006-Apr-27 Thu ### ### 2.25 ### 250,929 ### 37.1 37.1 0.0
2006-Apr-26 Wed ### ### ### ### ### ### 0.0
2006-Apr-24 Mon 2.49 2.49 ### 2.45 34,870 ### 20.9 20.9 0.2
2006-Apr-21 Fri 2.4 2.5 ### 2.5 416,347 ### ### ### 0.2
2006-Apr-20 Thu ### 2.41 ### 2.4 545,359 657,157 73.3 73.3 ###
2006-Apr-19 Wed 2.4 2.4 ### ### ### ### 0.0
2006-Apr-18 Tue ### 2.42 ### 2.41 ### ### 0.2
2006-Apr-13 Thu ### ### ### ### ### ### 0.0
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### 72.0 72.0 0.0
2006-Apr-07 Fri 2.4 2.4 ### 2.4 185,579 ### ### ### ###
2006-Apr-06 Thu 2.4 2.42 ### ### 30.0 30.0 0.0
2006-Apr-05 Wed 2.41 2.44 2.4 2.42 68.2 68.2 0.2
2006-Apr-04 Tue ### 2.45 ### 2.41 ### ### 0.2
2006-Apr-03 Mon ### 2.4 ### ### 31.7 31.7 0.0
2006-Mar-31 Fri ### 2.4 ### ### 57,281 ### 60.5 60.5 0.0
2006-Mar-30 Thu ### ### ### ### ### ### 0.0
2006-Mar-29 Wed ### ### ### ### 14,671 0 ### ### 0.0
2006-Mar-28 Tue ### ### ### ### 59,288 0 ### ### 0.0
2006-Mar-27 Mon ### ### ### ### ### ### 0.0
2006-Mar-24 Fri ### ### ### ### ### ### 0.0
2006-Mar-23 Thu ### ### ### ### ### ### 0.0
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 15,089 0 32.2 32.2 0.0
2006-Mar-20 Mon ### ### ### ### ### ### 0.0
2006-Mar-17 Fri ### ### ### ### 73.7 73.7 0.0
2006-Mar-16 Thu ### ### ### ### 197,277 0 ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 30,474 0 79.7 79.7 0.0
2006-Mar-14 Tue ### 2.4 ### ### ### ### 0.0
2006-Mar-13 Mon ### 2.4 ### ### 92,757 ### ### ### 0.0
2006-Mar-10 Fri 2.4 2.4 ### ### 10,920 ### 25.6 25.6 0.0
2006-Mar-09 Thu ### 2.4 ### ### ### ### 0.0
2006-Mar-08 Wed ### ### ### ### 32.0 32.0 0.0
2006-Mar-07 Tue 2.41 2.47 ### ### ### ### 0.0
2006-Mar-06 Mon 2.43 2.43 ### ### ### ### 0.0
2006-Mar-03 Fri 2.45 2.45 ### 2.42 18.3 18.3 0.2
2006-Mar-02 Thu 2.5 2.52 2.45 2.45 14.1 14.1 0.2
2006-Mar-01 Wed 2.59 2.59 2.45 2.46 ### ### 0.2
2006-Feb-28 Tue 2.55 ### 2.53 ### 173,357 ### 80.9 80.9 0.0
2006-Feb-27 Mon 2.47 2.59 2.47 2.52 81.2 81.2 ###
2006-Feb-24 Fri 2.53 2.56 2.45 2.45 9.5 9.5 0.2
2006-Feb-23 Thu 2.56 ### 2.5 2.56 99,421 124,276 ### ### 0.2
2006-Feb-22 Wed 2.51 2.58 2.5 2.58 ### ### 0.2
2006-Feb-21 Tue 2.49 2.52 2.49 2.49 129,629 324,720 63.7 63.7 0.2
2006-Feb-20 Mon 2.52 2.52 2.46 2.49 226,659 564,380 20.3 20.3 0.2
2006-Feb-17 Fri 2.45 2.59 2.45 2.52 89,752 226,175 89.4 89.4 ###
2006-Feb-16 Thu 2.46 2.55 2.46 2.5 366,356 917,721 87.1 87.1 0.2
2006-Feb-15 Wed 2.4 2.5 2.4 2.46 1,099,287 2,693,253 ### ### 0.2
2006-Feb-14 Tue ### 2.41 ### 2.4 ### ### ###
2006-Feb-13 Mon ### 2.41 ### 2.4 385,042 463,975 88.2 88.2 ###
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 130,980 0 ### ### 0.0
2006-Feb-08 Wed ### ### ### ### ### ### 0.0
2006-Feb-07 Tue ### 2.44 ### 2.4 279,082 340,480 81.5 81.5 ###
2006-Feb-06 Mon 2.25 ### 2.24 ### 179,644 ### ### ### 0.0
2006-Feb-03 Fri 2.2 2.25 2.2 2.25 86,840 ### 88.1 88.1 ###
2006-Feb-02 Thu 2.2 2.21 2.2 2.21 75.6 75.6 0.2
2006-Feb-01 Wed ### 2.24 ### 2.21 115,624 ### ### ### 0.2
2006-Jan-31 Tue ### 2.2 ### 2.2 384,770 423,247 ### ### 0.2
2006-Jan-30 Mon ### ### 2.2 2.2 90,350 99,385 6.2 6.2 0.2
2006-Jan-27 Fri ### ### ### ### 93,143 0 ### ### 0.0
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### 68.8 68.8 0.0
2006-Jan-23 Mon ### ### ### ### 143,842 0 ### ### 0.0
2006-Jan-20 Fri ### ### ### ### 129,443 0 68.2 68.2 0.0
2006-Jan-19 Thu ### ### ### ### 117,028 0 ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 80.3 80.3 0.0
2006-Jan-17 Tue 2.45 2.45 ### ### 215,675 ### ### ### 0.0
2006-Jan-16 Mon 2.49 2.49 2.42 2.42 133,853 ### 10.2 10.2 0.2
2006-Jan-13 Fri 2.51 2.51 2.46 2.49 ### ### 0.2
2006-Jan-12 Thu 2.55 2.55 2.49 2.55 72.4 72.4 0.2
2006-Jan-11 Wed 2.58 2.58 2.53 2.54 19.2 19.2 ###
2006-Jan-10 Tue 2.59 ### 2.53 2.58 505,840 639,887 37.0 37.0 0.2
2006-Jan-09 Mon 2.51 2.56 2.47 2.56 838,126 2,107,886 ### ### 0.2
2006-Jan-06 Fri 2.54 2.54 2.4 2.5 742,873 ### 18.3 18.3 0.2
2006-Jan-05 Thu 2.8 2.8 2.46 2.55 359,952 946,673 ### ### 0.2
2006-Jan-04 Wed 2.8 2.84 2.8 2.84 ### ### 0.2
2006-Jan-03 Tue 2.75 2.77 2.75 2.76 ### ### 0.2
2005-Dec-30 Fri 2.8 2.85 2.8 2.85 16,286 ### 84.0 84.0 ###
2005-Dec-29 Thu 2.8 2.8 2.8 2.8 5,521 15,458 ### ### 0.2
2005-Dec-28 Wed 2.78 2.78 2.78 2.78 ### ### 0.2
2005-Dec-27 Tue 2.78 2.8 2.76 2.76 62,986 ### ### ### 0.2
2005-Dec-23 Fri 2.78 2.8 2.76 2.76 62,986 ### ### ### 0.2
2005-Dec-22 Thu 2.83 2.83 2.8 2.8 20.3 20.3 0.2
2005-Dec-21 Wed 2.83 ### 2.82 2.83 68.0 68.0 0.2
2005-Dec-20 Tue 2.88 ### 2.82 ### ### ### 0.0
2005-Dec-19 Mon 2.85 ### 2.85 2.88 82.0 82.0 0.2
2005-Dec-16 Fri 2.84 ### 2.84 2.86 31,857 ### 73.8 73.8 0.2
2005-Dec-15 Thu 2.83 2.89 2.82 2.83 69,552 198,570 74.1 74.1 0.2
2005-Dec-14 Wed 2.84 2.85 2.82 2.82 25.7 25.7 ###
2005-Dec-13 Tue 2.84 2.84 2.84 2.84 ### ### 0.2
2005-Dec-12 Mon ### ### ### ### 70.6 70.6 0.0
2005-Dec-09 Fri ### ### 2.84 ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 27.0 27.0 0.0
2005-Dec-07 Wed ### ### ### ### 29.3 29.3 0.0
2005-Dec-06 Tue ### ### ### ### 30.2 30.2 0.0
2005-Dec-05 Mon ### ### ### ### 5,353 0 ### ### 0.0
2005-Dec-02 Fri 2.87 ### 2.86 ### ### ### 0.0
2005-Dec-01 Thu 2.85 2.86 2.85 2.86 3,971 ### ### ### 0.2
2005-Nov-30 Wed ### ### 2.85 2.85 38,878 ### ### ### ###
2005-Nov-29 Tue 2.83 2.85 2.83 2.85 77.3 77.3 ###
2005-Nov-28 Mon 2.85 2.85 2.8 2.81 78,480 ### ### ### ###
2005-Nov-25 Fri 2.85 2.89 2.8 2.85 30,021 ### ### ### ###
2005-Nov-24 Thu 2.82 ### 2.82 2.84 ### ### 0.2
2005-Nov-23 Wed 2.85 2.85 2.83 2.83 18,828 53,471 27.8 27.8 0.2
2005-Nov-22 Tue 2.84 ### 2.84 ### ### ### 0.0
2005-Nov-21 Mon 2.8 2.88 2.8 2.84 81.4 81.4 0.2
2005-Nov-18 Fri 2.81 2.81 2.79 2.8 26.6 26.6 0.2
2005-Nov-17 Thu 2.8 2.8 2.77 2.77 44,021 ### ### ### 0.2
2005-Nov-16 Wed 2.79 2.8 2.79 2.79 18,427 ### 68.4 68.4 ###
2005-Nov-15 Tue 2.78 2.81 2.78 2.79 ### ### ###
2005-Nov-14 Mon 2.8 2.8 2.78 2.8 58,052 ### 69.0 69.0 0.2
2005-Nov-11 Fri 2.79 2.8 2.79 2.8 ### ### 0.2
2005-Nov-10 Thu 2.8 2.8 2.75 2.76 ### ### 0.2
2005-Nov-09 Wed 2.8 2.8 2.75 2.79 ### ### ###
2005-Nov-08 Tue 2.8 2.8 2.77 2.8 68.7 68.7 0.2
2005-Nov-07 Mon 2.76 2.8 2.76 2.79 ### ### ###
2005-Nov-04 Fri 2.74 2.76 2.72 2.76 24,128 ### 76.2 76.2 0.2
2005-Nov-03 Thu 2.76 2.77 2.73 2.76 ### ### 0.2
2005-Nov-02 Wed 2.76 2.78 2.75 2.78 ### ### 0.2
2005-Nov-01 Tue 2.78 2.8 2.78 2.78 50,453 ### ### ### 0.2
2005-Oct-31 Mon 2.75 2.8 2.71 2.8 ### ### 0.2
2005-Oct-28 Fri 2.78 2.78 2.75 2.78 38,683 106,958 72.4 72.4 0.2
2005-Oct-27 Thu 2.78 2.78 2.77 2.77 ### ### 0.2
2005-Oct-26 Wed 2.77 2.79 2.77 2.78 64,278 ### 66.1 66.1 0.2
2005-Oct-25 Tue 2.8 2.8 2.77 2.77 80,951 225,448 24.8 24.8 0.2
2005-Oct-24 Mon 2.8 2.8 2.76 2.8 13,940 38,753 ### ### 0.2
2005-Oct-21 Fri 2.76 2.8 2.74 2.74 74,751 ### 28.2 28.2 0.2
2005-Oct-20 Thu 2.86 2.86 2.75 2.8 192,551 ### 25.9 25.9 0.2
2005-Oct-19 Wed 2.89 2.89 2.85 2.86 ### ### 0.2
2005-Oct-18 Tue 2.89 ### 2.87 ### 27,357 39,257 72.0 72.0 0.0
2005-Oct-17 Mon 2.89 ### 2.87 ### 71.1 71.1 0.0
2005-Oct-14 Fri 2.87 ### 2.86 2.89 78.3 78.3 ###
2005-Oct-13 Thu 2.86 ### 2.86 ### 82.4 82.4 0.0
2005-Oct-12 Wed ### ### 2.85 ### 65.0 65.0 0.0
2005-Oct-11 Tue ### ### 2.89 2.89 ### ### ###
2005-Oct-10 Mon ### ### 2.89 2.89 ### ### ###
2005-Oct-07 Fri 2.87 ### 2.87 ### 17,376 ### 80.4 80.4 0.0
2005-Oct-06 Thu ### ### 2.82 2.82 ### ### ###
2005-Oct-05 Wed ### ### ### ### 28,075 0 86.0 86.0 0.0
2005-Oct-04 Tue ### ### ### ### 9,170 0 ### ### 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri 2.85 ### 2.82 ### 50,727 71,525 ### ### 0.0
2005-Sep-29 Thu 2.85 ### 2.85 2.85 32,358 ### ### ### ###
2005-Sep-28 Wed ### ### 2.85 2.85 276,552 394,086 ### ### ###
2005-Sep-27 Tue ### ### ### ### ### ### 0.0
2005-Sep-26 Mon ### ### 2.88 ### ### ### 0.0
2005-Sep-23 Fri ### ### 2.88 2.88 ### ### 0.2
2005-Sep-22 Thu ### ### 2.87 ### ### ### 0.0
2005-Sep-21 Wed ### ### ### ### 42,383 0 ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 25.0 25.0 0.0
2005-Sep-19 Mon ### 3 ### 3 23,771 35,656 ### ### 0.2
2005-Sep-16 Fri ### ### ### ### ### ### 0.0
2005-Sep-15 Thu ### ### ### 3 49,687 0 ### ### 0.2
2005-Sep-14 Wed ### 3 ### 3 12,376 ### ### ### 0.2
2005-Sep-13 Tue 3 3 ### 3 ### ### 0.2
2005-Sep-12 Mon ### ### ### ### 7.3 7.3 0.0
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 54,989 0 76.0 76.0 0.0
2005-Sep-07 Wed ### ### ### ### 90.0 90.0 0.0
2005-Sep-06 Tue ### ### ### ### ### ### 0.0
2005-Sep-05 Mon ### ### ### ### 13.2 13.2 0.0
2005-Sep-02 Fri ### ### ### ### 593,757 0 ### ### 0.0
2005-Sep-01 Thu ### ### 3 ### 39,589 59,383 16.0 16.0 0.0
2005-Aug-31 Wed ### ### 3 ### 80.1 80.1 0.0
2005-Aug-30 Tue ### ### 3 3 ### ### 0.2
2005-Aug-29 Mon ### ### 3 ### 69,879 ### 15.7 15.7 0.0
2005-Aug-26 Fri ### 3.27 ### ### 91,776 150,053 ### ### 0.0
2005-Aug-25 Thu ### ### ### ### 328,827 0 ### ### 0.0
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue 3.26 3.45 3.26 ### ### ### 0.0
2005-Aug-22 Mon 3.25 ### 3.24 ### 348,683 ### ### ### 0.0
2005-Aug-19 Fri 3.25 3.25 3.25 3.25 ### ### 0.2
2005-Aug-18 Thu 3.25 3.26 3.25 3.25 76.2 76.2 0.2
2005-Aug-17 Wed 3.22 3.25 3.2 3.25 393,084 ### ### ### 0.2
2005-Aug-16 Tue 3.2 3.22 ### 3.2 65.7 65.7 0.2
2005-Aug-15 Mon ### 3.22 ### 3.2 ### ### 0.2
2005-Aug-12 Fri ### 3.2 ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### ### ### ### 0.0
2005-Aug-10 Wed ### ### ### ### 105,426 0 ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 148,921 0 89.5 89.5 0.0
2005-Aug-08 Mon 3 ### 3 3 60,281 90,421 68.2 68.2 0.2
2005-Aug-05 Fri 3 ### ### ### 42,070 0 66.2 66.2 0.0
2005-Aug-04 Thu 3 3 3 3 ### ### 0.2
2005-Aug-03 Wed 3 3 ### 3 71.9 71.9 0.2
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### ### ### 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 52,857 0 82.3 82.3 0.0
2005-Jul-26 Tue 3 ### 3 ### ### ### 0.0
2005-Jul-25 Mon ### ### 3 3 63,456 95,184 22.0 22.0 0.2
2005-Jul-22 Fri ### ### ### ### 287,676 0 83.6 83.6 0.0
2005-Jul-21 Thu ### ### ### ### 82,671 0 ### ### 0.0
2005-Jul-20 Wed 2.89 ### 2.88 ### 76.6 76.6 0.0
2005-Jul-19 Tue ### ### 2.87 2.87 14.8 14.8 ###
2005-Jul-18 Mon 3 3 ### ### 77,241 ### ### ### 0.0
2005-Jul-15 Fri ### 3 ### ### 20.7 20.7 0.0
2005-Jul-14 Thu ### ### ### ### 39,388 0 ### ### 0.0
2005-Jul-13 Wed ### ### ### ### 83,986 0 83.8 83.8 0.0
2005-Jul-12 Tue 2.85 ### 2.85 ### 83.7 83.7 0.0
2005-Jul-11 Mon 2.85 2.85 2.81 2.85 ### ### ###
2005-Jul-08 Fri 2.83 2.85 2.83 2.85 21,680 61,571 ### ### ###
2005-Jul-07 Thu 2.88 2.88 2.85 2.85 100,156 286,946 ### ### ###
2005-Jul-06 Wed 2.85 ### 2.85 2.87 44,242 63,044 ### ### ###
2005-Jul-05 Tue 2.83 2.83 2.83 2.83 68.3 68.3 0.2
2005-Jul-04 Mon 2.82 2.83 2.81 2.83 72.6 72.6 0.2
2005-Jul-01 Fri 2.83 2.89 2.82 2.89 ### ### ###
2005-Jun-30 Thu 2.81 2.84 2.81 2.82 109,450 ### ### ### ###
2005-Jun-29 Wed 2.81 2.85 2.8 2.81 38,880 ### 73.1 73.1 ###
2005-Jun-28 Tue 2.84 2.84 2.8 2.81 62,383 175,920 ### ### ###
2005-Jun-27 Mon 2.81 2.85 2.8 2.85 135,579 ### ### ### ###
2005-Jun-24 Fri 2.8 2.84 2.8 2.8 ### ### 0.2
2005-Jun-23 Thu 2.8 2.81 2.8 2.81 75.0 75.0 ###
2005-Jun-22 Wed 2.8 2.83 2.79 2.81 49,870 ### 74.8 74.8 ###
2005-Jun-21 Tue 2.81 2.81 2.81 2.81 6,121 ### ### ### ###
2005-Jun-20 Mon 2.84 2.85 2.8 2.81 ### ### ###
2005-Jun-17 Fri 2.83 2.85 2.8 2.85 47,571 134,388 67.6 67.6 ###
2005-Jun-16 Thu 2.78 2.83 2.78 2.82 92,750 ### ### ### ###
2005-Jun-15 Wed 2.77 2.78 2.75 2.77 69.2 69.2 0.2
2005-Jun-14 Tue 2.76 2.76 2.75 2.76 24,725 ### 71.0 71.0 0.2
2005-Jun-10 Fri 2.79 2.8 2.77 2.77 30,129 ### ### ### 0.2
2005-Jun-09 Thu 2.76 2.79 2.76 2.79 81.1 81.1 ###
2005-Jun-08 Wed 2.75 2.76 2.75 2.76 68.9 68.9 0.2
2005-Jun-07 Tue 2.72 2.78 2.72 2.77 31,254 85,948 84.3 84.3 0.2
2005-Jun-06 Mon 2.71 2.75 2.71 2.75 41,821 114,171 78.6 78.6 ###
2005-Jun-03 Fri 2.75 2.75 ### 2.75 66.6 66.6 ###
2005-Jun-02 Thu ### 2.75 ### 2.75 91,476 125,779 88.4 88.4 ###
2005-Jun-01 Wed 2.71 2.71 2.7 2.71 67.8 67.8 ###
2005-May-31 Tue 2.75 2.75 2.7 2.75 ### ### ###
2005-May-30 Mon ### ### ### ### 17,789 0 ### ### 0.0
2005-May-27 Fri ### ### ### ### 66.2 66.2 0.0
2005-May-26 Thu ### ### ### ### ### ### 0.0
2005-May-25 Wed 2.72 2.72 ### ### 4,670 6,351 ### ### 0.0
2005-May-24 Tue 2.75 2.78 2.73 2.78 83,950 231,282 74.5 74.5 0.2
2005-May-23 Mon 2.71 2.78 2.71 2.75 ### ### ###
2005-May-20 Fri ### 2.73 ### 2.73 ### ### ###
2005-May-19 Thu ### ### ### ### 79.9 79.9 0.0
2005-May-18 Wed ### ### 2.56 ### 15.7 15.7 0.0
2005-May-17 Tue ### 2.7 ### 2.7 76,259 102,949 ### ### 0.2
2005-May-16 Mon 2.8 2.8 2.74 2.77 ### ### 0.2
2005-May-13 Fri 2.83 2.83 2.78 2.8 24.3 24.3 0.2
2005-May-12 Thu 2.79 2.83 2.79 2.83 ### ### 0.2
2005-May-11 Wed ### 2.8 ### 2.79 19,870 ### ### ### ###
2005-May-10 Tue 2.7 2.73 ### 2.7 90,583 123,645 72.8 72.8 0.2
2005-May-09 Mon ### ### ### ### 45,424 0 79.6 79.6 0.0
2005-May-06 Fri 2.54 ### 2.54 ### 41,350 ### ### ### 0.0
2005-May-05 Thu 2.4 2.5 2.4 2.5 ### ### 0.2
2005-May-04 Wed ### ### 2.4 2.4 148,079 ### 4.1 4.1 ###
2005-May-03 Tue ### ### 2.58 ### 108,985 ### 31.2 31.2 0.0
2005-May-02 Mon ### ### ### ### 234,023 0 36.0 36.0 0.0
2005-Apr-29 Fri ### ### 2.58 ### 85.0 85.0 0.0
2005-Apr-28 Thu 2.59 ### 2.59 ### ### ### 0.0
2005-Apr-27 Wed 2.54 ### 2.54 ### ### ### 0.0
2005-Apr-26 Tue ### ### 2.5 2.52 17.4 17.4 ###
2005-Apr-22 Fri ### 2.7 ### ### 222,844 ### 22.5 22.5 0.0
2005-Apr-21 Thu 2.81 2.82 ### ### 3.4 3.4 0.0
2005-Apr-20 Wed 2.85 2.85 2.81 2.81 71,347 ### 22.3 22.3 ###
2005-Apr-19 Tue 2.75 ### 2.75 2.85 95,584 131,428 83.8 83.8 ###
2005-Apr-18 Mon 2.74 2.79 2.7 2.76 83,971 ### ### ### 0.2
2005-Apr-15 Fri ### ### 2.76 2.8 18.9 18.9 0.2
2005-Apr-14 Thu 3 3 2.85 ### 627,872 1,836,525 ### ### 0.0
2005-Apr-13 Wed ### ### 3 3 ### ### 0.2
2005-Apr-12 Tue ### ### ### ### ### ### 0.0
2005-Apr-11 Mon ### ### ### ### 52,875 0 37.6 37.6 0.0
2005-Apr-08 Fri ### ### ### ### 154,480 0 69.4 69.4 0.0
2005-Apr-07 Thu ### ### ### ### 406,457 0 33.1 33.1 0.0
2005-Apr-06 Wed ### ### ### ### 41,876 0 81.5 81.5 0.0
2005-Apr-05 Tue ### ### ### ### ### ### 0.0
2005-Apr-04 Mon ### ### 3 ### 76.8 76.8 0.0
2005-Apr-01 Fri 3 ### ### ### 67,620 0 73.9 73.9 0.0
2005-Mar-31 Thu ### ### ### ### ### ### 0.0
2005-Mar-30 Wed 3 ### ### ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 244,849 0 ### ### 0.0
2005-Mar-24 Thu ### ### ### ### 21,453 0 ### ### 0.0
2005-Mar-23 Wed ### ### ### ### 38,778 0 27.2 27.2 0.0
2005-Mar-22 Tue ### ### ### ### 31.1 31.1 0.0
2005-Mar-21 Mon ### ### ### ### 38,228 0 ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 64.3 64.3 0.0
2005-Mar-17 Thu ### ### ### ### 29.0 29.0 0.0
2005-Mar-16 Wed ### ### ### ### 71.2 71.2 0.0
2005-Mar-15 Tue ### ### ### ### 51,859 0 30.4 30.4 0.0
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 153,047 0 ### ### 0.0
2005-Mar-10 Thu ### ### ### ### 30.9 30.9 0.0
2005-Mar-09 Wed 3.2 3.2 ### ### 25,984 41,574 20.6 20.6 0.0
2005-Mar-08 Tue ### 3.2 ### 3.2 ### ### 0.2
2005-Mar-07 Mon ### ### ### ### 77,957 0 ### ### 0.0
2005-Mar-04 Fri ### ### ### ### 94,377 0 ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 99,248 0 70.3 70.3 0.0
2005-Mar-02 Wed ### ### ### ### 72,625 0 ### ### 0.0
2005-Mar-01 Tue ### ### ### ### 192,623 0 30.5 30.5 0.0
2005-Feb-28 Mon ### ### ### ### 37,085 0 31.2 31.2 0.0
2005-Feb-25 Fri ### ### ### ### 99,840 0 ### ### 0.0
2005-Feb-24 Thu 3.2 3.2 ### 3.2 103,058 ### ### ### 0.2
2005-Feb-23 Wed 3.24 3.24 3.2 3.22 360,889 ### 39.3 39.3 0.2
2005-Feb-22 Tue 3.26 3.26 3.2 3.22 28.7 28.7 0.2
2005-Feb-21 Mon 3.27 3.27 ### 3.27 402,689 ### ### ### ###
2005-Feb-18 Fri 3.4 3.43 ### 3.25 430,889 738,974 ### ### 0.2
2005-Feb-17 Thu ### 3.45 ### 3.4 300,485 ### ### ### 0.2
2005-Feb-16 Wed ### ### ### ### 141,446 0 ### ### 0.0
2005-Feb-15 Tue ### ### ### ### 151,125 0 33.1 33.1 0.0
2005-Feb-14 Mon ### 3.4 3.29 ### 165,973 555,179 23.4 23.4 0.0
2005-Feb-11 Fri 3.28 ### 3.28 ### 379,874 ### 86.9 86.9 0.0
2005-Feb-10 Thu 3.26 3.27 3.24 3.27 ### ### ###
2005-Feb-09 Wed ### 3.23 ### 3.23 ### ### ###
2005-Feb-08 Tue ### ### ### ### 512,650 0 82.5 82.5 0.0
2005-Feb-07 Mon ### ### ### ### 385,571 0 32.9 32.9 0.0
2005-Feb-04 Fri ### ### ### ### 20.7 20.7 0.0
2005-Feb-03 Thu ### ### ### ### 125,541 0 ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 385,880 0 23.9 23.9 0.0
2005-Feb-01 Tue ### ### ### ### 68.0 68.0 0.0
2005-Jan-31 Mon ### 3.2 ### ### 75.4 75.4 0.0
2005-Jan-28 Fri ### ### ### ### 379,377 0 70.0 70.0 0.0
2005-Jan-27 Thu ### ### ### ### 78.0 78.0 0.0
2005-Jan-25 Tue ### ### ### ### ### ### 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 148,175 0 22.7 22.7 0.0
2005-Jan-20 Thu ### ### ### ### 112,683 0 ### ### 0.0
2005-Jan-19 Wed 3.21 3.21 ### ### ### ### 0.0
2005-Jan-18 Tue 3.27 3.27 3.21 3.22 164,540 ### 23.2 23.2 0.2
2005-Jan-17 Mon ### ### 3.26 3.28 169,540 276,350 ### ### 0.2
2005-Jan-14 Fri ### ### 3.24 ### 72.0 72.0 0.0
2005-Jan-13 Thu 3.29 ### 3.28 ### 80.0 80.0 0.0
2005-Jan-12 Wed 3.29 ### 3.27 3.27 164,970 269,725 ### ### ###
2005-Jan-11 Tue 3.26 3.29 3.25 3.28 74.8 74.8 0.2
2005-Jan-10 Mon 3.22 3.25 3.2 3.25 99,174 ### ### ### 0.2
2005-Jan-07 Fri 3.22 3.22 3.2 3.2 114,321 366,970 ### ### 0.2
2005-Jan-06 Thu 3.2 3.22 ### 3.22 78,471 ### 74.6 74.6 0.2
2005-Jan-05 Wed 3.2 3.2 ### 3.2 13,155 21,048 ### ### 0.2
2005-Jan-04 Tue ### 3.21 ### 3.2 ### ### 0.2
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### 22,150 0 ### ### 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### ### ### ### ### 0.0
2004-Dec-22 Wed 3.2 3.2 ### ### 41,086 ### 29.7 29.7 0.0
2004-Dec-21 Tue 3.21 3.21 ### 3.2 31.4 31.4 0.2
2004-Dec-20 Mon 3.24 3.24 3.2 3.2 48,274 155,442 24.1 24.1 0.2
2004-Dec-17 Fri 3.2 3.25 3.2 3.25 81.6 81.6 0.2
2004-Dec-16 Thu 3.27 3.27 ### 3.2 16.5 16.5 0.2
2004-Dec-15 Wed 3.22 3.27 3.2 3.26 ### ### 0.2
2004-Dec-14 Tue ### 3.2 ### 3.2 77.6 77.6 0.2
2004-Dec-13 Mon ### ### ### ### 79,580 0 92.7 92.7 0.0
2004-Dec-10 Fri ### ### ### ### 149,349 0 ### ### 0.0
2004-Dec-09 Thu ### ### ### ### 19.3 19.3 0.0
2004-Dec-08 Wed 3.2 3.2 ### ### 13.4 13.4 0.0
2004-Dec-07 Tue 3.24 3.24 3.2 3.2 ### ### 0.2
2004-Dec-06 Mon ### 3.21 ### 3.2 75.1 75.1 0.2
2004-Dec-03 Fri ### ### ### ### ### ### 0.0
2004-Dec-02 Thu 3.24 3.26 ### ### 227,280 ### ### ### 0.0
2004-Dec-01 Wed 3.29 3.29 3.25 3.27 ### ### ###
2004-Nov-30 Tue 3.28 3.29 3.24 3.29 70.3 70.3 ###
2004-Nov-29 Mon ### ### 3.28 3.29 34.6 34.6 ###
2004-Nov-26 Fri ### ### 3.26 3.26 23.5 23.5 0.2
2004-Nov-25 Thu 3.27 ### 3.27 ### 93,741 ### ### ### 0.0
2004-Nov-24 Wed ### ### 3.27 3.27 62,920 102,874 ### ### ###
2004-Nov-23 Tue 3.4 3.4 ### ### ### ### 0.0
2004-Nov-22 Mon 3.4 3.44 ### ### ### ### 0.0
2004-Nov-19 Fri ### ### 3.29 ### 29,289 48,180 ### ### 0.0
2004-Nov-18 Thu ### ### 3.29 3.29 19.4 19.4 ###
2004-Nov-17 Wed ### ### 3.28 ### 72,057 118,173 76.6 76.6 0.0
2004-Nov-16 Tue ### 3.42 ### ### ### ### 0.0
2004-Nov-15 Mon 3.21 ### 3.21 ### 106,878 ### 93.4 93.4 0.0
2004-Nov-12 Fri 3.22 3.23 3.2 3.2 115,755 372,152 ### ### 0.2
2004-Nov-11 Thu 3.2 3.23 3.2 3.22 73.0 73.0 0.2
2004-Nov-10 Wed 3.2 3.2 ### 3.2 67.9 67.9 0.2
2004-Nov-09 Tue ### 3.2 ### ### 81.0 81.0 0.0
2004-Nov-08 Mon ### ### ### ### 75.0 75.0 0.0
2004-Nov-05 Fri ### ### ### ### 202,244 0 24.7 24.7 0.0
2004-Nov-04 Thu ### ### ### ### 111,276 0 24.9 24.9 0.0
2004-Nov-03 Wed ### ### ### ### 66.4 66.4 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 246,357 0 ### ### 0.0
2004-Oct-29 Fri ### ### ### ### 40,029 0 ### ### 0.0
2004-Oct-28 Thu ### ### ### ### 63,770 0 70.7 70.7 0.0
2004-Oct-27 Wed ### ### ### ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 78.0 78.0 0.0
2004-Oct-25 Mon ### ### ### ### 199,587 0 ### ### 0.0
2004-Oct-22 Fri ### ### ### ### 339,679 0 ### ### 0.0
2004-Oct-21 Thu ### ### ### ### 293,858 0 ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 27.8 27.8 0.0
2004-Oct-19 Tue ### ### ### ### 177,048 0 18.1 18.1 0.0
2004-Oct-18 Mon 3.2 3.2 ### ### 20.0 20.0 0.0
2004-Oct-15 Fri ### ### ### ### 25.1 25.1 0.0
2004-Oct-14 Thu 3.22 3.22 ### ### 118,276 190,424 24.3 24.3 0.0
2004-Oct-13 Wed ### 3.25 ### 3.22 256,180 ### ### ### 0.2
2004-Oct-12 Tue ### ### ### ### 944,155 0 ### ### 0.0
2004-Oct-11 Mon ### ### 3 ### 95,150 142,725 ### ### 0.0
2004-Oct-08 Fri ### ### ### ### 116,180 0 ### ### 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 69.2 69.2 0.0
2004-Oct-05 Tue ### ### ### ### 14.2 14.2 0.0
2004-Oct-04 Mon ### ### ### ### 51,154 0 ### ### 0.0
2004-Oct-01 Fri ### ### ### ### ### ### 0.0
2004-Sep-30 Thu ### 3.2 ### ### 14.7 14.7 0.0
2004-Sep-29 Wed ### ### ### ### 299,780 0 ### ### 0.0
2004-Sep-28 Tue ### ### ### ### ### ### 0.0
2004-Sep-27 Mon ### ### ### ### 150,181 0 ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 74.0 74.0 0.0
2004-Sep-23 Thu ### ### ### ### 90.7 90.7 0.0
2004-Sep-22 Wed ### ### 2.89 ### 768,371 ### ### ### 0.0
2004-Sep-21 Tue 2.87 ### 2.86 2.89 659,889 943,641 ### ### ###
2004-Sep-20 Mon 2.89 2.89 2.87 2.88 92,180 265,478 ### ### 0.2
2004-Sep-17 Fri 2.87 2.89 2.85 2.89 ### ### ###
2004-Sep-16 Thu 2.88 2.88 2.87 2.88 77,083 ### 62.6 62.6 0.2
2004-Sep-15 Wed 2.85 2.88 2.84 2.88 81.3 81.3 0.2
2004-Sep-14 Tue 2.83 2.84 2.8 2.84 70.5 70.5 0.2
2004-Sep-13 Mon 2.84 2.84 2.8 2.81 ### ### ###
2004-Sep-10 Fri 2.84 2.86 2.83 2.85 70.0 70.0 ###
2004-Sep-09 Thu 2.82 2.84 2.82 2.84 83,977 237,654 76.7 76.7 0.2
2004-Sep-08 Wed 2.85 2.85 2.83 2.83 250,948 ### ### ### 0.2
2004-Sep-07 Tue 2.85 2.85 2.82 2.83 28.8 28.8 0.2
2004-Sep-06 Mon 2.87 2.87 2.82 2.84 56,646 161,157 ### ### 0.2
2004-Sep-03 Fri ### ### 2.85 2.85 10.3 10.3 ###
2004-Sep-02 Thu 2.86 ### 2.85 ### 76,688 109,280 82.3 82.3 0.0
2004-Sep-01 Wed 2.87 2.88 2.85 2.85 84,240 241,347 27.0 27.0 ###
2004-Aug-31 Tue ### ### 2.86 2.86 ### ### 0.2
2004-Aug-30 Mon 2.89 ### 2.88 2.88 33.5 33.5 0.2
2004-Aug-27 Fri 2.89 ### 2.86 2.87 130,474 186,577 ### ### ###
2004-Aug-26 Thu 2.78 2.85 2.78 2.85 1,058,340 2,979,227 ### ### ###
2004-Aug-25 Wed 2.78 2.8 2.75 2.75 ### ### ###
2004-Aug-24 Tue ### 2.78 ### 2.75 175,178 ### ### ### ###
2004-Aug-23 Mon ### ### ### ### 713,956 0 66.1 66.1 0.0
2004-Aug-20 Fri 2.57 2.59 2.55 2.55 ### ### 0.2
2004-Aug-19 Thu 2.57 ### 2.56 2.57 ### ### ###
2004-Aug-18 Wed 2.55 ### 2.55 2.57 114,255 145,675 81.2 81.2 ###
2004-Aug-17 Tue 2.55 2.55 2.51 2.55 40,672 ### ### ### 0.2
2004-Aug-16 Mon 2.59 2.59 2.51 2.51 10.6 10.6 ###
2004-Aug-13 Fri 2.55 2.58 2.55 2.58 ### ### 0.2
2004-Aug-12 Thu ### ### 2.55 2.55 ### ### 0.2
2004-Aug-11 Wed ### ### 2.57 2.57 86,243 110,822 ### ### ###
2004-Aug-10 Tue ### ### 2.56 2.56 47,081 ### ### ### 0.2
2004-Aug-09 Mon 2.59 ### 2.55 ### ### ### 0.0
2004-Aug-06 Fri ### ### 2.59 2.59 92,089 119,255 22.7 22.7 0.2
2004-Aug-05 Thu ### 2.7 ### ### 84.0 84.0 0.0
2004-Aug-04 Wed 2.54 ### 2.54 ### 119,382 ### 90.0 90.0 0.0
2004-Aug-03 Tue 2.53 2.54 2.52 2.52 ### ### ###
2004-Aug-02 Mon 2.51 2.53 2.5 2.53 ### ### ###
2004-Jul-30 Fri 2.53 2.53 2.5 2.5 15.9 15.9 0.2
2004-Jul-29 Thu 2.53 2.53 2.49 2.49 327,274 821,457 ### ### 0.2
2004-Jul-28 Wed 2.48 2.5 2.48 2.49 73.3 73.3 0.2
2004-Jul-27 Tue 2.46 2.48 2.45 2.47 70.9 70.9 ###
2004-Jul-26 Mon 2.47 2.47 2.45 2.45 29.8 29.8 0.2
2004-Jul-23 Fri 2.46 2.47 2.46 2.47 736,380 1,815,176 ### ### ###
2004-Jul-22 Thu 2.41 2.46 2.41 2.46 109,780 ### ### ### 0.2
2004-Jul-21 Wed 2.47 2.47 2.4 2.41 284,148 ### ### ### 0.2
2004-Jul-20 Tue 2.48 2.48 2.41 2.47 35.2 35.2 ###
2004-Jul-19 Mon 2.48 2.48 2.46 2.48 68.6 68.6 0.2
2004-Jul-16 Fri 2.48 2.48 2.47 2.48 ### ### 0.2
2004-Jul-15 Thu 2.43 2.48 2.43 2.47 620,640 1,523,671 87.2 87.2 ###
2004-Jul-14 Wed 2.42 2.45 2.41 2.42 706,744 1,717,387 ### ### 0.2
2004-Jul-13 Tue ### 2.48 ### 2.4 1,598,847 1,982,570 80.3 80.3 ###
2004-Jul-12 Mon ### ### ### ### 253,953 0 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### 75.3 75.3 0.0
2004-Jul-08 Thu ### 2.4 ### ### 1,201,621 1,441,945 ### ### 0.0
2004-Jul-07 Wed ### ### ### ### 1,644,480 0 12.6 12.6 0.0
2004-Jul-06 Tue 2.21 ### 2.21 ### 8,123,423 8,976,382 ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 94,377 0 75.8 75.8 0.0

     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 2024-05-23 16:18:43 thru 2024-05-23 16:18:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000