Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Nov-01 12:00:07 PM AEDT

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

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

(TPX) TASMANIAN PERPETUAL TRUSTEES LIMITED Daily Prices Page 16...

     Prev Section TOC    Company Info for TPX    Limits Next Section


Company Details for (TPX) TASMANIAN PERPETUAL TRUSTEES LIMITED

Listing Code TPX
Listing Name TASMANIAN PERPETUAL TRUSTEES LIMITED
GICS Sector Diversified Financials
ISIN Name TASMANIAN PERPETUAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TPX3


Maximum Price date available .. Thursday 31st October 2024
Latest price with VOLUME for TPX .. Monday 7th September 2009

TPX 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 2.57 2 ###
MAX 21.8 2,179,542 98.5


Font Format Legend

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


End of day Prices (full format),

4800 Days for (TPX) TASMANIAN PERPETUAL TRUSTEES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.2884
2009-Sep-25 Fri ### ### ### ### 0 0.0
2009-Sep-24 Thu ### ### ### ### 0 0.0
2009-Sep-23 Wed ### ### ### ### 0 0.0
2009-Sep-22 Tue ### ### ### ### 0 0.0
2009-Sep-21 Mon ### ### ### ### 0 0.0
2009-Sep-18 Fri ### ### ### ### 0 0.0
2009-Sep-17 Thu ### ### ### ### 0 0.0
2009-Sep-16 Wed ### ### ### ### 0 0.0
2009-Sep-15 Tue ### ### ### ### 0 0.0
2009-Sep-14 Mon ### ### ### ### 0 0.0
2009-Sep-11 Fri ### ### ### ### 0 0.0
2009-Sep-10 Thu ### ### ### ### 0 0.0
2009-Sep-09 Wed ### ### ### ### 0 0.0
2009-Sep-08 Tue 0 0 0 0 0 0.0
2009-Sep-07 Mon ### ### ### ### ### ### 0.0
2009-Sep-04 Fri ### ### ### ### 68.7 68.7 0.0
2009-Sep-03 Thu ### ### ### ### 62.0 62.0 0.0
2009-Sep-02 Wed 2.85 2.85 2.8 2.85 43,750 ### ### ### ###
2009-Sep-01 Tue 2.87 2.87 2.85 2.87 24,320 69,555 ### ### ###
2009-Aug-31 Mon ### ### 2.8 2.8 ### ### 0.2
2009-Aug-28 Fri ### ### ### ### ### ### 0.0
2009-Aug-27 Thu 2.85 2.85 2.85 2.85 70.1 70.1 ###
2009-Aug-26 Wed 2.84 2.84 2.84 2.84 11,488 32,625 61.8 61.8 0.2
2009-Aug-25 Tue 2.8 2.8 2.8 2.8 ### ### 0.2
2009-Aug-24 Mon ### ### 2.85 2.85 16,151 ### 14.3 14.3 ###
2009-Aug-21 Fri ### ### 2.85 2.85 ### ### ###
2009-Aug-20 Thu 2.8 ### 2.8 ### ### ### 0.0
2009-Aug-19 Wed 2.8 2.8 2.8 2.8 ### ### 0.2
2009-Aug-18 Tue 2.83 2.85 2.8 2.85 ### ### ###
2009-Aug-17 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2009-Aug-14 Fri 2.82 2.83 2.79 2.82 ### ### ###
2009-Aug-13 Thu 2.84 2.84 2.82 2.82 ### ### ###
2009-Aug-12 Wed 2.8 2.85 2.8 2.84 76.1 76.1 0.2
2009-Aug-11 Tue 2.78 2.8 2.78 2.8 70.0 70.0 0.2
2009-Aug-10 Mon 2.8 2.8 2.8 2.8 38,859 ### ### ### 0.2
2009-Aug-07 Fri 2.8 2.8 2.8 2.8 0 0.2
2009-Aug-06 Thu 2.75 2.8 2.75 2.8 ### ### 0.2
2009-Aug-05 Wed 2.78 2.78 2.7 2.75 38.5 38.5 ###
2009-Aug-04 Tue 2.8 2.8 2.78 2.78 3,375 ### ### ### 0.2
2009-Aug-03 Mon 2.8 2.8 2.8 2.8 66.6 66.6 0.2
2009-Jul-31 Fri 2.8 2.8 2.8 2.8 65.1 65.1 0.2
2009-Jul-30 Thu 2.85 2.85 2.85 2.85 ### ### ###
2009-Jul-29 Wed 2.75 2.89 2.75 2.76 6,023 16,984 ### ### 0.2
2009-Jul-28 Tue 2.8 2.8 2.75 2.75 14,356 ### 26.4 26.4 ###
2009-Jul-27 Mon 2.8 2.8 2.75 2.75 22.9 22.9 ###
2009-Jul-24 Fri 2.8 2.8 2.75 2.8 70.6 70.6 0.2
2009-Jul-23 Thu ### ### ### 2.71 3.7 3.7 ###
2009-Jul-22 Wed ### ### ### ### ### ### 0.0
2009-Jul-21 Tue 3 3 3 3 71.6 71.6 0.2
2009-Jul-20 Mon 3 3 3 3 2,950 8,850 ### ### 0.2
2009-Jul-17 Fri 3 3 3 3 7,349 22,047 75.8 75.8 0.2
2009-Jul-16 Thu ### 3 ### 3 8,488 ### 72.4 72.4 0.2
2009-Jul-15 Wed ### ### ### ### 650 0 62.4 62.4 0.0
2009-Jul-14 Tue ### ### ### ### 11.2 11.2 0.0
2009-Jul-13 Mon ### ### ### ### 81.4 81.4 0.0
2009-Jul-10 Fri 2.75 2.75 2.75 2.75 0 ###
2009-Jul-09 Thu 2.75 2.75 2.75 2.75 0 ###
2009-Jul-08 Wed 2.75 2.75 2.75 2.75 ### ### ###
2009-Jul-07 Tue ### 2.75 ### 2.75 ### ### ###
2009-Jul-06 Mon 2.7 2.7 2.7 2.7 850 ### ### ### 0.2
2009-Jul-03 Fri 2.7 2.7 2.7 2.7 0 0.2
2009-Jul-02 Thu 2.7 2.7 2.7 2.7 0 0.2
2009-Jul-01 Wed 2.7 2.7 2.7 2.7 0 0.2
2009-Jun-30 Tue 2.7 2.75 2.7 2.7 9,682 26,383 70.2 70.2 0.2
2009-Jun-29 Mon 2.75 2.75 2.75 2.75 0 ###
2009-Jun-26 Fri ### 2.75 ### 2.75 87.4 87.4 ###
2009-Jun-25 Thu 2.7 2.7 2.7 2.7 0 0.2
2009-Jun-24 Wed 2.7 2.7 2.7 2.7 0 0.2
2009-Jun-23 Tue 2.7 2.7 2.7 2.7 0 0.2
2009-Jun-22 Mon 2.7 2.7 2.57 2.7 ### ### 0.2
2009-Jun-19 Fri ### ### ### ### 0 0.0
2009-Jun-18 Thu ### ### ### ### 841 0 75.4 75.4 0.0
2009-Jun-17 Wed 2.7 2.7 2.7 2.7 76.4 76.4 0.2
2009-Jun-16 Tue ### 2.7 ### 2.7 77.6 77.6 0.2
2009-Jun-15 Mon ### 2.7 ### 2.7 ### ### 0.2
2009-Jun-12 Fri 2.7 2.7 ### ### 7,742 10,451 15.6 15.6 0.0
2009-Jun-11 Thu 2.75 2.75 2.75 2.75 541 1,487 ### ### ###
2009-Jun-10 Wed 2.75 2.75 2.75 2.75 0 ###
2009-Jun-09 Tue 2.75 2.75 2.75 2.75 0 ###
2009-Jun-05 Fri 2.74 2.75 2.74 2.75 141 387 71.2 71.2 ###
2009-Jun-04 Thu 2.7 2.75 2.7 2.75 82.7 82.7 ###
2009-Jun-03 Wed ### ### ### ### 0 0.0
2009-Jun-02 Tue ### ### ### ### 0 0.0
2009-Jun-01 Mon ### ### ### ### 61.6 61.6 0.0
2009-May-29 Fri ### ### ### ### 0 0.0
2009-May-28 Thu ### ### ### ### 0 0.0
2009-May-27 Wed ### ### ### ### 32.2 32.2 0.0
2009-May-26 Tue ### ### ### ### 70.3 70.3 0.0
2009-May-25 Mon 2.7 2.7 2.7 2.7 73.7 73.7 0.2
2009-May-22 Fri 3 3 3 3 0 0.2
2009-May-21 Thu 3 3 3 3 70.4 70.4 0.2
2009-May-20 Wed ### ### ### ### 0 0.0
2009-May-19 Tue 2.8 2.8 ### ### 12,781 ### 10.6 10.6 0.0
2009-May-18 Mon ### ### ### ### 78.3 78.3 0.0
2009-May-15 Fri 3 3 3 3 0 0.2
2009-May-14 Thu 3 3 3 3 0 0.2
2009-May-13 Wed 3 3 3 3 0 0.2
2009-May-12 Tue ### 3 ### 3 ### ### 0.2
2009-May-11 Mon 3 3 2.82 ### ### ### 0.0
2009-May-08 Fri 3 3 3 3 2,649 7,947 ### ### 0.2
2009-May-07 Thu 2.84 3 2.84 3 85.0 85.0 0.2
2009-May-06 Wed 2.8 2.8 2.8 2.8 ### ### 0.2
2009-May-05 Tue 2.8 2.85 2.8 2.85 75.5 75.5 ###
2009-May-04 Mon 2.8 2.8 2.8 2.8 0 0.2
2009-May-01 Fri 2.8 2.8 2.8 2.8 186 520 ### ### 0.2
2009-Apr-30 Thu 2.79 2.79 2.79 2.79 ### ### ###
2009-Apr-29 Wed 2.79 2.79 2.79 2.79 1,058 2,951 64.1 64.1 ###
2009-Apr-28 Tue 2.84 2.84 2.84 2.84 70.1 70.1 0.2
2009-Apr-27 Mon 2.8 2.8 2.79 2.79 ### ### ###
2009-Apr-24 Fri 2.84 2.84 2.84 2.84 1,375 ### ### ### 0.2
2009-Apr-23 Thu ### ### ### ### 0 0.0
2009-Apr-22 Wed ### ### ### ### 72.6 72.6 0.0
2009-Apr-21 Tue ### ### ### ### 74.0 74.0 0.0
2009-Apr-20 Mon 2.8 2.8 2.8 2.8 0 0.2
2009-Apr-17 Fri 2.8 2.8 2.8 2.8 0 0.2
2009-Apr-16 Thu 2.8 2.8 2.8 2.8 0 0.2
2009-Apr-15 Wed 2.8 2.8 2.8 2.8 0 0.2
2009-Apr-14 Tue 2.85 2.85 2.8 2.8 ### ### 0.2
2009-Apr-09 Thu 2.85 2.85 2.85 2.85 0 ###
2009-Apr-08 Wed 2.85 2.85 2.85 2.85 0 ###
2009-Apr-07 Tue 2.85 2.85 2.85 2.85 1,650 ### 77.1 77.1 ###
2009-Apr-06 Mon 2.89 ### 2.89 ### 66.8 66.8 0.0
2009-Apr-03 Fri 2.8 2.8 2.8 2.8 0 0.2
2009-Apr-02 Thu 2.8 2.8 2.8 2.8 ### ### 0.2
2009-Apr-01 Wed ### ### 2.85 2.85 15,426 21,982 22.0 22.0 ###
2009-Mar-31 Tue ### ### ### ### 0 0.0
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri 3 3 3 3 ### ### 0.2
2009-Mar-26 Thu ### ### ### ### 0 0.0
2009-Mar-25 Wed ### ### ### ### ### ### 0.0
2009-Mar-24 Tue 3 3 3 3 0 0.2
2009-Mar-23 Mon 3 3 3 3 0 0.2
2009-Mar-20 Fri 3 3 3 3 0 0.2
2009-Mar-19 Thu 3 3 3 3 ### ### 0.2
2009-Mar-18 Wed 3 3 3 3 0 0.2
2009-Mar-17 Tue 3 3 3 3 0 0.2
2009-Mar-16 Mon 3 3 3 3 64.2 64.2 0.2
2009-Mar-13 Fri 3 3 3 3 60.1 60.1 0.2
2009-Mar-12 Thu 3.45 3.45 3.45 3.45 0 ###
2009-Mar-11 Wed 3.45 3.45 3.45 3.45 0 ###
2009-Mar-10 Tue 3.45 3.45 3.45 3.45 0 ###
2009-Mar-09 Mon 3.45 3.45 3.45 3.45 0 ###
2009-Mar-06 Fri 3.45 3.45 3.45 3.45 0 ###
2009-Mar-05 Thu 3.45 3.45 3.45 3.45 0 ###
2009-Mar-04 Wed 3.45 3.45 3.45 3.45 ### ### ###
2009-Mar-03 Tue 3.5 3.5 3.5 3.5 0 0.3
2009-Mar-02 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2009-Feb-27 Fri 3.55 3.55 3.2 3.55 67.4 67.4 ###
2009-Feb-26 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2009-Feb-25 Wed ### ### ### ### 0 0.0
2009-Feb-24 Tue ### ### ### ### 3,428 0 ### ### 0.0
2009-Feb-23 Mon ### ### ### ### 0 0.0
2009-Feb-20 Fri ### ### ### ### 0 0.0
2009-Feb-19 Thu 3 3 ### ### 28.3 28.3 0.0
2009-Feb-18 Wed 3 3 3 3 ### ### 0.2
2009-Feb-17 Tue ### ### ### ### 0 0.0
2009-Feb-16 Mon ### ### ### ### 0 0.0
2009-Feb-13 Fri ### ### ### ### 3,650 0 63.1 63.1 0.0
2009-Feb-12 Thu ### ### ### ### 67.1 67.1 0.0
2009-Feb-11 Wed ### ### ### ### 67.0 67.0 0.0
2009-Feb-10 Tue ### ### ### ### 75.8 75.8 0.0
2009-Feb-09 Mon 3 3 3 3 0 0.2
2009-Feb-06 Fri ### ### 3 3 13,383 20,074 11.9 11.9 0.2
2009-Feb-05 Thu ### 3.2 ### 3.2 ### ### 0.2
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 1,650 0 ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 0 0.0
2009-Jan-30 Fri ### ### ### ### 66.9 66.9 0.0
2009-Jan-29 Thu 3 ### 3 ### 3,750 5,625 ### ### 0.0
2009-Jan-28 Wed 3 3 3 3 70.9 70.9 0.2
2009-Jan-27 Tue ### ### ### ### 89.8 89.8 0.0
2009-Jan-23 Fri ### ### ### ### ### ### 0.0
2009-Jan-22 Thu 2.7 2.7 2.7 2.7 0 0.2
2009-Jan-21 Wed 3 3 2.7 2.7 3.2 3.2 0.2
2009-Jan-20 Tue ### ### ### ### 0 0.0
2009-Jan-19 Mon ### ### ### ### 0 0.0
2009-Jan-16 Fri ### ### ### ### 72.2 72.2 0.0
2009-Jan-15 Thu ### ### ### ### 0 0.0
2009-Jan-14 Wed ### ### ### ### 0 0.0
2009-Jan-13 Tue ### ### ### ### 77.5 77.5 0.0
2009-Jan-12 Mon 3 3 3 3 0 0.2
2009-Jan-09 Fri 3 3 3 3 13,250 39,750 ### ### 0.2
2009-Jan-08 Thu ### 3 ### 3 ### ### 0.2
2009-Jan-07 Wed 3 3 3 3 0 0.2
2009-Jan-06 Tue 3 3 3 3 64.9 64.9 0.2
2009-Jan-05 Mon 3 3 3 3 0 0.2
2009-Jan-02 Fri 3 3 3 3 63.4 63.4 0.2
2008-Dec-31 Wed 3 3 3 3 0 0.2
2008-Dec-30 Tue 3 3 3 3 0 0.2
2008-Dec-29 Mon 3 3 3 3 67.6 67.6 0.2
2008-Dec-24 Wed ### ### ### ### 63.7 63.7 0.0
2008-Dec-23 Tue ### ### ### ### 0 0.0
2008-Dec-22 Mon ### ### ### ### ### ### 0.0
2008-Dec-19 Fri ### ### ### ### 0 0.0
2008-Dec-18 Thu ### ### ### ### 0 0.0
2008-Dec-17 Wed ### ### ### ### 0 0.0
2008-Dec-16 Tue ### ### ### ### 76.7 76.7 0.0
2008-Dec-15 Mon 3 3 3 3 68.2 68.2 0.2
2008-Dec-12 Fri ### ### 3 3 ### ### 0.2
2008-Dec-11 Thu 3 3 3 3 0 0.2
2008-Dec-10 Wed 3 3 3 3 0 0.2
2008-Dec-09 Tue ### ### 3 3 4,650 6,975 35.8 35.8 0.2
2008-Dec-08 Mon ### ### ### ### 0 0.0
2008-Dec-05 Fri ### ### ### ### 0 0.0
2008-Dec-04 Thu ### ### ### ### 0 0.0
2008-Dec-03 Wed ### ### ### ### 0 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 ### ### ### ### 66.2 66.2 0.0
2008-Nov-27 Thu ### ### ### ### 0 0.0
2008-Nov-26 Wed ### ### ### ### 78.9 78.9 0.0
2008-Nov-25 Tue ### ### ### ### 0 0.0
2008-Nov-24 Mon ### ### ### ### 19,389 0 ### ### 0.0
2008-Nov-21 Fri ### ### ### ### 28,187 0 31.4 31.4 0.0
2008-Nov-20 Thu 3.25 3.25 3.25 3.25 0 0.2
2008-Nov-19 Wed 3.4 3.4 3.25 3.25 26.7 26.7 0.2
2008-Nov-18 Tue ### ### ### ### 0 0.0
2008-Nov-17 Mon ### ### ### ### 0 0.0
2008-Nov-14 Fri ### ### ### ### ### ### 0.0
2008-Nov-13 Thu ### 3.49 3.25 3.25 40.2 40.2 0.2
2008-Nov-12 Wed 3.49 3.49 3.49 3.49 0 ###
2008-Nov-11 Tue 3.49 3.49 3.49 3.49 ### ### ###
2008-Nov-10 Mon ### ### ### ### 0 0.0
2008-Nov-07 Fri ### ### ### ### 0 0.0
2008-Nov-06 Thu ### ### ### ### 11.5 11.5 0.0
2008-Nov-05 Wed ### 3.7 ### 3.7 ### ### 0.3
2008-Nov-04 Tue ### ### ### ### 67.2 67.2 0.0
2008-Nov-03 Mon ### ### ### ### 58.8 58.8 0.0
2008-Oct-31 Fri ### ### ### ### 0 0.0
2008-Oct-30 Thu ### ### ### ### 62.7 62.7 0.0
2008-Oct-29 Wed ### ### 3.5 ### 11,480 ### ### ### 0.0
2008-Oct-28 Tue ### ### 3.51 3.51 11,370 19,954 33.7 33.7 ###
2008-Oct-27 Mon 3.75 3.75 3.75 3.75 0 0.3
2008-Oct-24 Fri 3.75 3.75 3.75 3.75 1,450 ### ### ### 0.3
2008-Oct-23 Thu 3.88 3.88 3.88 3.88 0 0.3
2008-Oct-22 Wed 3.88 3.88 3.88 3.88 0 0.3
2008-Oct-21 Tue 3.8 ### 3.73 3.88 ### ### 0.3
2008-Oct-20 Mon ### ### 3.8 3.8 ### ### ###
2008-Oct-17 Fri 4 4 4 4 10,841 ### ### ### 0.3
2008-Oct-16 Thu 4 4 4 4 82.6 82.6 0.3
2008-Oct-15 Wed ### ### ### ### ### ### 0.0
2008-Oct-14 Tue 4 4 ### ### 25.3 25.3 0.0
2008-Oct-13 Mon ### ### 3.75 3.75 3,750 ### ### ### 0.3
2008-Oct-10 Fri ### ### 4 4 ### ### 0.3
2008-Oct-09 Thu 3.73 3.73 3.73 3.73 2,149 ### ### ### ###
2008-Oct-08 Wed 4.2 4.2 3.75 3.75 8.4 8.4 0.3
2008-Oct-07 Tue 4.2 4.2 4.2 4.2 63.0 63.0 ###
2008-Oct-06 Mon 4.25 4.25 4.25 4.25 0 ###
2008-Oct-03 Fri 4.25 4.25 4.25 4.25 0 ###
2008-Oct-02 Thu 4.25 4.25 4.25 4.25 78.4 78.4 ###
2008-Oct-01 Wed 4.2 4.29 4.2 4.29 ### ### ###
2008-Sep-30 Tue 4.2 4.2 4.2 4.2 0 ###
2008-Sep-29 Mon 4.2 4.2 4.2 4.2 0 ###
2008-Sep-26 Fri 4.2 4.2 4.2 4.2 8,729 ### ### ### ###
2008-Sep-25 Thu ### ### ### ### 0 0.0
2008-Sep-24 Wed ### ### ### ### 0 0.0
2008-Sep-23 Tue ### ### ### ### 0 0.0
2008-Sep-22 Mon ### ### ### ### ### ### 0.0
2008-Sep-19 Fri 4.54 4.54 ### ### ### ### 0.0
2008-Sep-18 Thu 4.2 4.2 4.2 4.2 ### ### ###
2008-Sep-17 Wed 4.22 4.22 4.2 4.2 ### ### ###
2008-Sep-16 Tue 4.2 4.2 4.2 4.2 0 ###
2008-Sep-15 Mon 4.2 4.2 4.2 4.2 1,051 ### 81.6 81.6 ###
2008-Sep-12 Fri 4.55 4.55 4.5 4.5 26.7 26.7 ###
2008-Sep-11 Thu ### ### 4.55 4.55 40.8 40.8 0.3
2008-Sep-10 Wed ### ### 4.5 4.5 2,857 6,428 23.2 23.2 ###
2008-Sep-09 Tue ### ### ### ### 0 0.0
2008-Sep-08 Mon ### ### ### ### 0 0.0
2008-Sep-05 Fri ### ### ### ### ### ### 0.0
2008-Sep-04 Thu 4.5 4.5 4.5 4.5 ### ### ###
2008-Sep-03 Wed ### ### ### ### 76.7 76.7 0.0
2008-Sep-02 Tue 4.55 4.55 4.55 4.55 0 0.3
2008-Sep-01 Mon 4.55 4.55 4.55 4.55 0 0.3
2008-Aug-29 Fri ### 4.55 ### 4.55 88.8 88.8 0.3
2008-Aug-28 Thu ### 4.5 ### 4.5 15,750 ### 89.6 89.6 ###
2008-Aug-27 Wed 4.4 4.4 4.4 4.4 71.1 71.1 0.3
2008-Aug-26 Tue ### 4.4 ### 4.4 ### ### 0.3
2008-Aug-25 Mon 4 4 4 4 0 0.3
2008-Aug-22 Fri ### ### 4 4 2,642 5,284 ### ### 0.3
2008-Aug-21 Thu 4.29 ### 4.29 ### 2,250 4,826 ### ### 0.0
2008-Aug-20 Wed 4.4 4.4 4.4 4.4 0 0.3
2008-Aug-19 Tue 4.4 4.4 4.4 4.4 0 0.3
2008-Aug-18 Mon 4.4 4.4 4.4 4.4 0 0.3
2008-Aug-15 Fri 4.4 4.4 4.4 4.4 0 0.3
2008-Aug-14 Thu 4.4 4.4 4.4 4.4 5,224 22,985 ### ### 0.3
2008-Aug-13 Wed 4.4 4.4 4.4 4.4 0 0.3
2008-Aug-12 Tue 4.4 4.4 4.4 4.4 0 0.3
2008-Aug-11 Mon 4.4 4.4 4.4 4.4 0 0.3
2008-Aug-08 Fri 4.4 4.4 4.4 4.4 0 0.3
2008-Aug-07 Thu ### 4.4 ### 4.4 ### ### 0.3
2008-Aug-06 Wed 4.25 4.25 4.25 4.25 0 ###
2008-Aug-05 Tue 4.25 4.25 4.25 4.25 ### ### ###
2008-Aug-04 Mon 0 0 0 0 0 0.0
2008-Aug-01 Fri 4.25 4.25 4.25 4.25 880 3,740 74.2 74.2 ###
2008-Jul-31 Thu 0 0 0 0 0 0.0
2008-Jul-30 Wed 0 0 0 0 0 0.0
2008-Jul-29 Tue 4.25 4.25 4.25 4.25 4,725 20,081 76.2 76.2 ###
2008-Jul-28 Mon 4.5 4.5 4.5 4.5 78.9 78.9 ###
2008-Jul-25 Fri 4.54 4.54 4.54 4.54 76.0 76.0 0.3
2008-Jul-24 Thu 4.54 4.54 4.54 4.54 ### ### 0.3
2008-Jul-23 Wed 4.55 4.55 4.55 4.55 ### ### 0.3
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon ### ### ### ### ### ### 0.0
2008-Jul-18 Fri ### ### ### ### ### ### 0.0
2008-Jul-17 Thu ### 4.7 ### ### ### ### 0.0
2008-Jul-16 Wed ### ### ### ### 657 0 ### ### 0.0
2008-Jul-15 Tue 4.77 4.77 4.7 4.7 ### ### 0.3
2008-Jul-14 Mon 4.84 4.84 4.84 4.84 78.0 78.0 0.3
2008-Jul-11 Fri ### ### 4.85 4.85 ### ### ###
2008-Jul-10 Thu 0 0 0 0 0 0.0
2008-Jul-09 Wed ### ### ### ### ### ### 0.0
2008-Jul-08 Tue 0 0 0 0 0 0.0
2008-Jul-07 Mon 0 0 0 0 0 0.0
2008-Jul-04 Fri 4.75 ### ### ### 10,740 0 ### ### 0.0
2008-Jul-03 Thu 5 5 ### ### 12,250 30,625 34.5 34.5 0.0
2008-Jul-02 Wed ### ### 5 5 4,371 10,927 34.5 34.5 0.4
2008-Jul-01 Tue 5 5 5 5 0 0.4
2008-Jun-30 Mon 5 5 5 5 ### ### 0.4
2008-Jun-27 Fri 5 5 5 5 1,087 ### ### ### 0.4
2008-Jun-26 Thu ### ### ### ### 0 0.0
2008-Jun-25 Wed ### ### ### ### 0 0.0
2008-Jun-24 Tue ### ### ### ### 72.1 72.1 0.0
2008-Jun-23 Mon ### ### ### ### 0 0.0
2008-Jun-20 Fri ### ### ### ### 72.4 72.4 0.0
2008-Jun-19 Thu ### ### ### ### 0 0.0
2008-Jun-18 Wed ### ### ### ### ### ### 0.0
2008-Jun-17 Tue ### ### ### ### 0 0.0
2008-Jun-16 Mon ### ### ### ### 0 0.0
2008-Jun-13 Fri ### ### ### ### 0 0.0
2008-Jun-12 Thu ### ### ### ### 13,228 0 19.1 19.1 0.0
2008-Jun-11 Wed 5.26 5.26 5.2 5.2 35.8 35.8 ###
2008-Jun-10 Tue 5.26 5.26 5.25 5.26 2,954 15,523 77.9 77.9 0.4
2008-Jun-06 Fri ### ### 5.28 5.28 ### ### 0.4
2008-Jun-05 Thu ### ### ### ### 75.9 75.9 0.0
2008-Jun-04 Wed 5.25 5.25 5.25 5.25 2,120 ### ### ### 0.4
2008-Jun-03 Tue 5.4 5.4 5.4 5.4 ### ### 0.4
2008-Jun-02 Mon ### 5.4 ### 5.4 ### ### 0.4
2008-May-30 Fri 5.4 5.4 5.4 5.4 770 4,158 ### ### 0.4
2008-May-29 Thu 5.4 5.45 5.4 5.45 ### ### ###
2008-May-28 Wed 5.4 5.4 5.4 5.4 3,020 ### 75.8 75.8 0.4
2008-May-27 Tue 5.4 5.4 5.4 5.4 0 0.4
2008-May-26 Mon 5.4 5.4 5.4 5.4 2,480 ### ### ### 0.4
2008-May-23 Fri 5.45 5.45 5.45 5.45 ### ### ###
2008-May-22 Thu 5.4 5.4 5.4 5.4 8,077 ### 65.3 65.3 0.4
2008-May-21 Wed 5.4 5.4 5.4 5.4 16,923 91,384 67.7 67.7 0.4
2008-May-20 Tue 5.8 5.8 5.8 5.8 0 0.4
2008-May-19 Mon 5.8 5.8 5.8 5.8 376 2,180 67.2 67.2 0.4
2008-May-16 Fri 5.5 5.5 5.5 5.5 15,624 ### 65.2 65.2 0.4
2008-May-15 Thu 5.5 5.5 5.5 5.5 48,323 265,776 65.0 65.0 0.4
2008-May-14 Wed 5.5 5.5 5.5 5.5 65.8 65.8 0.4
2008-May-13 Tue 5.5 5.5 5.5 5.5 8,178 44,979 ### ### 0.4
2008-May-12 Mon 5.8 5.8 5.8 5.8 11,024 ### 68.4 68.4 0.4
2008-May-09 Fri ### ### ### ### 0 0.0
2008-May-08 Thu ### ### ### ### 62.5 62.5 0.0
2008-May-07 Wed 6 6 ### ### ### ### 0.0
2008-May-06 Tue 6 6 6 6 3 ### ### ### 0.4
2008-May-05 Mon ### 6 ### 6 71.2 71.2 0.4
2008-May-02 Fri 6 6 6 6 ### ### 0.4
2008-May-01 Thu ### ### ### ### 67.3 67.3 0.0
2008-Apr-30 Wed ### ### ### ### 0 0.0
2008-Apr-29 Tue ### ### ### ### 2 0 70.4 70.4 0.0
2008-Apr-28 Mon ### ### ### ### ### ### 0.0
2008-Apr-24 Thu ### ### ### ### ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 0 0.0
2008-Apr-22 Tue ### ### ### ### 2,480 0 ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 0 0.0
2008-Apr-18 Fri ### ### ### ### 0 0.0
2008-Apr-17 Thu ### ### ### ### 0 0.0
2008-Apr-16 Wed ### ### ### ### 0 0.0
2008-Apr-15 Tue ### ### ### ### 0 0.0
2008-Apr-14 Mon ### ### ### ### 0 0.0
2008-Apr-11 Fri ### ### ### ### 0 0.0
2008-Apr-10 Thu ### ### ### ### 0 0.0
2008-Apr-09 Wed ### ### ### ### 74.6 74.6 0.0
2008-Apr-08 Tue 5.5 5.5 5.5 5.5 0 0.4
2008-Apr-07 Mon 5.5 5.5 5.5 5.5 250 1,375 66.7 66.7 0.4
2008-Apr-04 Fri 5.4 5.4 5.4 5.4 1,542 8,326 61.1 61.1 0.4
2008-Apr-03 Thu 5.4 5.4 5.4 5.4 2,458 13,273 ### ### 0.4
2008-Apr-02 Wed 5.25 5.25 5.25 5.25 ### ### 0.4
2008-Apr-01 Tue ### ### ### ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 0 0.0
2008-Mar-28 Fri ### ### ### ### ### ### 0.0
2008-Mar-27 Thu 4.81 ### 4.8 ### ### ### 0.0
2008-Mar-26 Wed ### ### ### ### 61.5 61.5 0.0
2008-Mar-25 Tue 5 5 ### ### 320 ### 29.6 29.6 0.0
2008-Mar-20 Thu 5 ### 5 ### ### ### 0.0
2008-Mar-19 Wed ### ### 5 5 8,153 20,382 ### ### 0.4
2008-Mar-18 Tue 5.2 5.2 5.2 5.2 0 ###
2008-Mar-17 Mon 5.29 5.29 5.2 5.2 ### ### ###
2008-Mar-14 Fri 5.41 5.5 5.41 5.41 ### ### ###
2008-Mar-13 Thu 5.2 5.2 5.2 5.2 77.5 77.5 ###
2008-Mar-12 Wed 5.5 5.5 5.4 5.41 ### ### ###
2008-Mar-11 Tue 5.7 5.7 5.5 5.5 25.3 25.3 0.4
2008-Mar-10 Mon ### 5.7 ### 5.7 78.1 78.1 0.4
2008-Mar-07 Fri 6 6 6 6 0 0.4
2008-Mar-06 Thu 6 6 6 6 0 0.4
2008-Mar-05 Wed 6 6 6 6 0 0.4
2008-Mar-04 Tue 6 6 6 6 ### ### 0.4
2008-Mar-03 Mon 5.89 ### 5.89 ### 1,777 ### 78.6 78.6 0.0
2008-Feb-29 Fri ### ### ### ### 420 0 ### ### 0.0
2008-Feb-28 Thu ### ### ### ### 1,123 0 70.8 70.8 0.0
2008-Feb-27 Wed ### ### ### ### 350 0 65.9 65.9 0.0
2008-Feb-26 Tue 6 6 6 6 ### ### 0.4
2008-Feb-25 Mon ### ### ### ### 0 0.0
2008-Feb-22 Fri ### ### ### ### 0 0.0
2008-Feb-21 Thu ### ### ### ### 0 0.0
2008-Feb-20 Wed ### ### ### ### 75.2 75.2 0.0
2008-Feb-19 Tue 6 6 6 6 0 0.4
2008-Feb-18 Mon 6 6 6 6 0 0.4
2008-Feb-15 Fri ### 6 ### 6 ### ### 0.4
2008-Feb-14 Thu 0 0 0 0 0 0.0
2008-Feb-13 Wed 0 0 0 0 0 0.0
2008-Feb-12 Tue 5.75 5.75 5.75 5.75 ### ### ###
2008-Feb-11 Mon 5.75 5.75 5.75 5.75 81.6 81.6 ###
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu ### ### ### ### ### ### 0.0
2008-Feb-06 Wed ### ### ### ### 74.3 74.3 0.0
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon ### 6 ### 6 ### ### 0.4
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 67.6 67.6 0.0
2008-Jan-30 Wed 0 0 0 0 0 0.0
2008-Jan-29 Tue 0 0 0 0 0 0.0
2008-Jan-25 Fri 0 0 0 0 0 0.0
2008-Jan-24 Thu 6 ### 6 6 ### ### 0.4
2008-Jan-23 Wed 0 0 0 0 0 0.0
2008-Jan-22 Tue 6 6 6 6 23,378 ### ### ### 0.4
2008-Jan-21 Mon ### ### ### ### 82.9 82.9 0.0
2008-Jan-18 Fri 6.46 6.46 ### ### 8.1 8.1 0.0
2008-Jan-17 Thu 0 0 0 0 0 0.0
2008-Jan-16 Wed 6.45 6.45 6.45 6.45 1,787 11,526 ### ### ###
2008-Jan-15 Tue ### ### ### ### 75.9 75.9 0.0
2008-Jan-14 Mon ### ### ### ### 187 0 ### ### 0.0
2008-Jan-11 Fri 6.4 6.4 6.4 6.4 80.6 80.6 0.5
2008-Jan-10 Thu 6.4 6.4 6.4 6.4 ### ### 0.5
2008-Jan-09 Wed 0 0 0 0 0 0.0
2008-Jan-08 Tue 0 0 0 0 0 0.0
2008-Jan-07 Mon 6.51 ### 6.51 ### 84.6 84.6 0.0
2008-Jan-04 Fri 0 0 0 0 0 0.0
2008-Jan-03 Thu 6.25 ### 6.25 ### ### ### 0.0
2008-Jan-02 Wed 0 0 0 0 0 0.0
2007-Dec-31 Mon 6.25 6.25 6.25 6.25 ### ### ###
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri 6 6 6 6 6,281 37,686 64.1 64.1 0.4
2007-Dec-20 Thu ### ### 6 6 ### ### 0.4
2007-Dec-19 Wed 0 0 0 0 0 0.0
2007-Dec-18 Tue 6.2 6.2 ### ### 31.9 31.9 0.0
2007-Dec-17 Mon ### ### ### ### ### ### 0.0
2007-Dec-14 Fri ### ### ### ### ### ### 0.0
2007-Dec-13 Thu 6.4 6.4 6 6 4.3 4.3 0.4
2007-Dec-12 Wed 6.4 6.4 6.4 6.4 ### ### 0.5
2007-Dec-11 Tue 6.5 6.5 6.4 6.4 4,650 ### 22.8 22.8 0.5
2007-Dec-10 Mon ### ### 6.5 6.5 8,840 ### ### ### 0.5
2007-Dec-07 Fri ### ### ### ### 3,122 0 63.5 63.5 0.0
2007-Dec-06 Thu 6.7 6.7 6.7 6.7 ### ### 0.5
2007-Dec-05 Wed 6.7 6.7 6.7 6.7 68.6 68.6 0.5
2007-Dec-04 Tue 6.7 6.7 6.7 6.7 68.0 68.0 0.5
2007-Dec-03 Mon 0 0 0 0 0 0.0
2007-Nov-30 Fri ### 6.7 ### 6.7 ### ### 0.5
2007-Nov-29 Thu 0 0 0 0 0 0.0
2007-Nov-28 Wed 0 0 0 0 0 0.0
2007-Nov-27 Tue 0 0 0 0 0 0.0
2007-Nov-26 Mon 0 0 0 0 0 0.0
2007-Nov-23 Fri 0 0 0 0 0 0.0
2007-Nov-22 Thu 0 0 0 0 0 0.0
2007-Nov-21 Wed 0 0 0 0 0 0.0
2007-Nov-20 Tue 0 0 0 0 0 0.0
2007-Nov-19 Mon 6.8 6.8 6.8 6.8 67.2 67.2 0.5
2007-Nov-16 Fri 6.8 6.8 6.8 6.8 1,050 7,140 ### ### 0.5
2007-Nov-15 Thu 6.7 6.7 ### 6.7 6,450 ### ### ### 0.5
2007-Nov-14 Wed 6.7 6.7 6.7 6.7 ### ### 0.5
2007-Nov-13 Tue ### 6.7 ### 6.7 ### ### 0.5
2007-Nov-12 Mon 0 0 0 0 0 0.0
2007-Nov-09 Fri ### ### ### ### 66.8 66.8 0.0
2007-Nov-08 Thu ### ### ### ### ### ### 0.0
2007-Nov-07 Wed ### ### ### ### 1,450 0 ### ### 0.0
2007-Nov-06 Tue 0 0 0 0 0 0.0
2007-Nov-05 Mon 0 0 0 0 0 0.0
2007-Nov-02 Fri ### ### ### ### 61.3 61.3 0.0
2007-Nov-01 Thu 6.75 ### 6.75 ### ### ### 0.0
2007-Oct-31 Wed 0 0 0 0 0 0.0
2007-Oct-30 Tue ### ### ### ### 146 0 ### ### 0.0
2007-Oct-29 Mon ### ### ### ### ### ### 0.0
2007-Oct-26 Fri 0 0 0 0 0 0.0
2007-Oct-25 Thu 0 0 0 0 0 0.0
2007-Oct-24 Wed 0 0 0 0 0 0.0
2007-Oct-23 Tue 6.8 ### 6.8 ### 74.9 74.9 0.0
2007-Oct-22 Mon 0 0 0 0 0 0.0
2007-Oct-19 Fri 6.8 6.8 6.8 6.8 24,680 167,824 68.5 68.5 0.5
2007-Oct-18 Thu ### ### 6.89 6.89 ### ### 0.5
2007-Oct-17 Wed ### ### ### ### ### ### 0.0
2007-Oct-16 Tue 0 0 0 0 0 0.0
2007-Oct-15 Mon 6.89 6.89 6.89 6.89 3,750 ### ### ### 0.5
2007-Oct-12 Fri 0 0 0 0 0 0.0
2007-Oct-11 Thu ### ### ### ### 65.1 65.1 0.0
2007-Oct-10 Wed 6.81 6.81 6.81 6.81 ### ### ###
2007-Oct-09 Tue 6.8 ### 6.8 ### 81.1 81.1 0.0
2007-Oct-08 Mon 6.8 6.8 6.8 6.8 67.7 67.7 0.5
2007-Oct-05 Fri 6.8 6.8 6.8 6.8 62.8 62.8 0.5
2007-Oct-04 Thu 0 0 0 0 0 0.0
2007-Oct-03 Wed 0 0 0 0 0 0.0
2007-Oct-02 Tue 6.8 6.8 6.8 6.8 ### ### 0.5
2007-Oct-01 Mon 6.83 6.83 6.83 6.83 ### ### 0.5
2007-Sep-28 Fri 0 0 0 0 0 0.0
2007-Sep-27 Thu 0 0 0 0 0 0.0
2007-Sep-26 Wed 6.81 6.81 6.8 6.8 ### ### 0.5
2007-Sep-25 Tue 6.8 6.8 6.8 6.8 1,174 7,983 64.4 64.4 0.5
2007-Sep-24 Mon 6.86 6.86 6.86 6.86 62.2 62.2 0.5
2007-Sep-21 Fri 0 0 0 0 0 0.0
2007-Sep-20 Thu 0 0 0 0 0 0.0
2007-Sep-19 Wed 0 0 0 0 0 0.0
2007-Sep-18 Tue 6.81 6.81 6.8 6.8 48.3 48.3 0.5
2007-Sep-17 Mon ### ### ### ### ### ### 0.0
2007-Sep-14 Fri 6.75 6.8 6.75 6.8 ### ### 0.5
2007-Sep-13 Thu 6.8 ### 6.75 6.8 72.5 72.5 0.5
2007-Sep-12 Wed 0 0 0 0 0 0.0
2007-Sep-11 Tue 0 0 0 0 0 0.0
2007-Sep-10 Mon 7 7 7 7 ### ### 0.5
2007-Sep-07 Fri ### ### ### ### ### ### 0.0
2007-Sep-06 Thu ### ### ### ### 2,126 0 72.6 72.6 0.0
2007-Sep-05 Wed 0 0 0 0 0 0.0
2007-Sep-04 Tue ### ### 7 ### 7,074 24,759 ### ### 0.0
2007-Sep-03 Mon 7 7 7 7 66.6 66.6 0.5
2007-Aug-31 Fri 7.25 7.25 7.25 7.25 54.5 54.5 0.5
2007-Aug-30 Thu ### ### ### ### ### ### 0.0
2007-Aug-29 Wed 0 0 0 0 0 0.0
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon 7.2 7.2 7.2 7.2 ### ### 0.5
2007-Aug-24 Fri ### 7.2 ### 7.2 ### ### 0.5
2007-Aug-23 Thu 0 0 0 0 0 0.0
2007-Aug-22 Wed 0 0 0 0 0 0.0
2007-Aug-21 Tue ### 7.29 ### 7.29 82.4 82.4 ###
2007-Aug-20 Mon 7.2 7.2 7.2 7.2 150 1,080 ### ### 0.5
2007-Aug-17 Fri ### ### ### ### ### ### 0.0
2007-Aug-16 Thu 7.25 7.25 ### ### 44.5 44.5 0.0
2007-Aug-15 Wed 7.4 7.4 7.4 7.4 0 0.5
2007-Aug-14 Tue 7.4 7.4 7.4 7.4 0 0.5
2007-Aug-13 Mon 7.4 7.4 7.4 7.4 0 0.5
2007-Aug-10 Fri 7.2 7.4 ### 7.4 ### ### 0.5
2007-Aug-09 Thu ### ### ### ### 0 0.0
2007-Aug-08 Wed ### ### ### ### 0 0.0
2007-Aug-07 Tue ### ### ### ### 0 0.0
2007-Aug-06 Mon ### ### ### ### 0 0.0
2007-Aug-03 Fri ### ### ### ### 0 0.0
2007-Aug-02 Thu ### ### ### ### 0 0.0
2007-Aug-01 Wed 7.4 7.4 ### ### 10,848 ### 32.4 32.4 0.0
2007-Jul-31 Tue 7.5 7.5 7.4 7.4 23.8 23.8 0.5
2007-Jul-30 Mon 7.45 8 7.4 7.4 12,250 94,325 26.5 26.5 0.5
2007-Jul-27 Fri ### ### ### ### 0 0.0
2007-Jul-26 Thu ### ### ### ### 0 0.0
2007-Jul-25 Wed 7.5 ### 7.5 ### 84.1 84.1 0.0
2007-Jul-24 Tue 7.4 7.4 7.4 7.4 0 0.5
2007-Jul-23 Mon ### 7.4 ### 7.4 ### ### 0.5
2007-Jul-20 Fri 7.2 ### 7.2 ### ### ### 0.0
2007-Jul-19 Thu 0 0 0 0 0 0.0
2007-Jul-18 Wed 7.2 7.2 7.2 7.2 ### ### 0.5
2007-Jul-17 Tue ### ### 7.5 7.5 50 187 ### ### 0.5
2007-Jul-16 Mon 7.2 7.2 7.2 7.2 750 ### ### ### 0.5
2007-Jul-13 Fri ### ### ### ### 10,043 0 ### ### 0.0
2007-Jul-12 Thu ### ### ### ### ### ### 0.0
2007-Jul-11 Wed ### ### ### ### 14,454 0 ### ### 0.0
2007-Jul-10 Tue ### ### ### ### 71.2 71.2 0.0
2007-Jul-09 Mon 0 0 0 0 0 0.0
2007-Jul-06 Fri 0 0 0 0 0 0.0
2007-Jul-05 Thu 0 0 0 0 0 0.0
2007-Jul-04 Wed 0 0 0 0 0 0.0
2007-Jul-03 Tue ### ### ### ### 2,383 0 20.1 20.1 0.0
2007-Jul-02 Mon 7.2 7.2 7.2 7.2 ### ### 0.5
2007-Jun-29 Fri 7.49 7.49 7.49 7.49 59.7 59.7 ###
2007-Jun-28 Thu 7.4 7.4 7.4 7.4 ### ### 0.5
2007-Jun-27 Wed 7.4 7.4 7.4 7.4 ### ### 0.5
2007-Jun-26 Tue 0 0 0 0 0 0.0
2007-Jun-25 Mon 7.4 7.4 7.4 7.4 7,547 55,847 70.6 70.6 0.5
2007-Jun-22 Fri 7.4 7.4 7.4 7.4 63.7 63.7 0.5
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed ### ### ### ### 2,850 0 ### ### 0.0
2007-Jun-19 Tue ### ### ### ### 150 0 ### ### 0.0
2007-Jun-18 Mon 7.4 7.4 7.4 7.4 67.5 67.5 0.5
2007-Jun-15 Fri 7.4 7.4 7.4 7.4 66.0 66.0 0.5
2007-Jun-14 Thu 0 0 0 0 0 0.0
2007-Jun-13 Wed 7.25 ### 7.25 ### 76.2 76.2 0.0
2007-Jun-12 Tue 0 0 0 0 0 0.0
2007-Jun-08 Fri 7.25 7.25 7.25 7.25 66.0 66.0 0.5
2007-Jun-07 Thu 0 0 0 0 0 0.0
2007-Jun-06 Wed 0 0 0 0 0 0.0
2007-Jun-05 Tue ### 7.2 ### 7.2 86.5 86.5 0.5
2007-Jun-04 Mon 0 0 0 0 0 0.0
2007-Jun-01 Fri ### 7.2 ### ### 62.7 62.7 0.0
2007-May-31 Thu 7 ### 7 ### 72.7 72.7 0.0
2007-May-30 Wed 7 7 7 7 ### ### 0.5
2007-May-29 Tue 0 0 0 0 0 0.0
2007-May-28 Mon 0 0 0 0 0 0.0
2007-May-25 Fri 0 0 0 0 0 0.0
2007-May-24 Thu 0 0 0 0 0 0.0
2007-May-23 Wed ### ### ### ### 65.3 65.3 0.0
2007-May-22 Tue ### ### ### ### ### ### 0.0
2007-May-21 Mon ### ### ### ### 2,650 0 ### ### 0.0
2007-May-18 Fri ### ### ### ### 70.8 70.8 0.0
2007-May-17 Thu 7 7 7 7 16,787 ### 65.4 65.4 0.5
2007-May-16 Wed 7 7 7 7 ### ### 0.5
2007-May-15 Tue 7 7 7 7 70.4 70.4 0.5
2007-May-14 Mon ### ### ### ### 3,420 0 36.6 36.6 0.0
2007-May-11 Fri 7 7 7 7 ### ### 0.5
2007-May-10 Thu 7 7 ### 7 17,651 61,778 ### ### 0.5
2007-May-09 Wed 7 7 7 7 26,650 186,550 66.6 66.6 0.5
2007-May-08 Tue ### ### ### ### 71.5 71.5 0.0
2007-May-07 Mon 7 7 7 7 ### ### 0.5
2007-May-04 Fri 7 ### ### 7 32,380 0 ### ### 0.5
2007-May-03 Thu 0 0 0 0 0 0.0
2007-May-02 Wed 7 7 7 7 1,971 ### 62.0 62.0 0.5
2007-May-01 Tue 0 0 0 0 0 0.0
2007-Apr-30 Mon 7 7 7 7 729 ### ### ### 0.5
2007-Apr-27 Fri 7 7 7 7 71.7 71.7 0.5
2007-Apr-26 Thu 7 ### 7 7 69.8 69.8 0.5
2007-Apr-24 Tue 7 7 ### 7 3,850 13,475 69.8 69.8 0.5
2007-Apr-23 Mon 7 7 7 7 1,454 10,178 69.8 69.8 0.5
2007-Apr-20 Fri ### 7 ### 7 ### ### 0.5
2007-Apr-19 Thu ### 7 ### 7 ### ### 0.5
2007-Apr-18 Wed 0 0 0 0 0 0.0
2007-Apr-17 Tue 0 0 0 0 0 0.0
2007-Apr-16 Mon ### ### ### ### 180 0 64.9 64.9 0.0
2007-Apr-13 Fri 7 7 7 7 ### ### 0.5
2007-Apr-12 Thu 7 7 7 7 ### ### 0.5
2007-Apr-11 Wed ### ### ### ### ### ### 0.0
2007-Apr-10 Tue 7 7 7 7 5 ### ### ### 0.5
2007-Apr-05 Thu 0 0 0 0 0 0.0
2007-Apr-04 Wed 7 7 7 7 62.8 62.8 0.5
2007-Apr-03 Tue 7 7 7 7 ### ### 0.5
2007-Apr-02 Mon 0 0 0 0 0 0.0
2007-Mar-30 Fri ### ### ### ### 750 0 60.4 60.4 0.0
2007-Mar-29 Thu 0 0 0 0 0 0.0
2007-Mar-28 Wed ### ### ### ### 2,642 0 ### ### 0.0
2007-Mar-27 Tue 7 ### 7 ### 4,941 ### 74.1 74.1 0.0
2007-Mar-26 Mon ### ### ### ### 66.6 66.6 0.0
2007-Mar-23 Fri ### ### ### ### ### ### 0.0
2007-Mar-22 Thu 7 ### 7 ### 9,788 34,258 ### ### 0.0
2007-Mar-21 Wed 0 0 0 0 0 0.0
2007-Mar-20 Tue ### ### ### ### ### ### 0.0
2007-Mar-19 Mon 6.75 7.2 6.75 7.2 96.7 96.7 0.5
2007-Mar-16 Fri 6.85 6.85 6.8 6.8 885 6,040 ### ### 0.5
2007-Mar-15 Thu 0 0 0 0 0 0.0
2007-Mar-14 Wed 6.85 6.85 6.85 6.85 73.7 73.7 ###
2007-Mar-13 Tue 7 7 7 7 ### ### 0.5
2007-Mar-12 Mon 7 7 7 7 ### ### 0.5
2007-Mar-09 Fri ### ### 7 7 3,428 ### 19.3 19.3 0.5
2007-Mar-08 Thu 0 0 0 0 0 0.0
2007-Mar-07 Wed 7.23 7.23 7.2 7.2 29.8 29.8 0.5
2007-Mar-06 Tue 7.25 7.25 7.25 7.25 1,380 ### ### ### 0.5
2007-Mar-05 Mon ### ### ### ### 88.7 88.7 0.0
2007-Mar-02 Fri ### 7.45 ### 7.45 6,029 22,458 ### ### 0.5
2007-Mar-01 Thu ### ### ### ### 3,471 0 ### ### 0.0
2007-Feb-28 Wed ### ### ### ### ### ### 0.0
2007-Feb-27 Tue 7.8 7.8 7.8 7.8 ### ### 0.6
2007-Feb-26 Mon ### ### ### ### 64.2 64.2 0.0
2007-Feb-23 Fri 0 0 0 0 0 0.0
2007-Feb-22 Thu 0 0 0 0 0 0.0
2007-Feb-21 Wed 0 0 0 0 0 0.0
2007-Feb-20 Tue ### ### ### ### 70.5 70.5 0.0
2007-Feb-19 Mon 0 0 0 0 0 0.0
2007-Feb-16 Fri 7.55 7.58 7.55 7.58 ### ### ###
2007-Feb-15 Thu ### 7.75 ### ### ### ### 0.0
2007-Feb-14 Wed ### ### ### ### 67.0 67.0 0.0
2007-Feb-13 Tue 7.5 7.5 7.5 7.5 ### ### 0.5
2007-Feb-12 Mon 7.5 7.5 7.5 7.5 ### ### 0.5
2007-Feb-09 Fri 0 0 0 0 0 0.0
2007-Feb-08 Thu 0 0 0 0 0 0.0
2007-Feb-07 Wed 0 0 0 0 0 0.0
2007-Feb-06 Tue 0 0 0 0 0 0.0
2007-Feb-05 Mon 0 0 0 0 0 0.0
2007-Feb-02 Fri 0 0 0 0 0 0.0
2007-Feb-01 Thu 7.2 7.25 ### 7.25 74.1 74.1 0.5
2007-Jan-31 Wed 7.41 7.41 7.25 7.25 19.7 19.7 0.5
2007-Jan-30 Tue ### ### ### ### 65.1 65.1 0.0
2007-Jan-29 Mon ### ### ### ### 71.3 71.3 0.0
2007-Jan-25 Thu 0 0 0 0 0 0.0
2007-Jan-24 Wed 7.26 7.26 7.25 7.26 9,547 ### ### ### 0.5
2007-Jan-23 Tue 0 0 0 0 0 0.0
2007-Jan-22 Mon 0 0 0 0 0 0.0
2007-Jan-19 Fri 7.25 7.26 7.25 7.26 7,077 51,343 ### ### 0.5
2007-Jan-18 Thu 7.2 7.2 7.2 7.2 68.4 68.4 0.5
2007-Jan-17 Wed 7.2 7.2 ### ### 35.9 35.9 0.0
2007-Jan-16 Tue 0 0 0 0 0 0.0
2007-Jan-15 Mon 7.2 7.2 7.2 7.2 ### ### 0.5
2007-Jan-12 Fri 7.2 7.2 7.2 7.2 ### ### 0.5
2007-Jan-11 Thu 7.2 7.2 ### ### 29.8 29.8 0.0
2007-Jan-10 Wed 0 0 0 0 0 0.0
2007-Jan-09 Tue 0 0 0 0 0 0.0
2007-Jan-08 Mon 0 0 0 0 0 0.0
2007-Jan-05 Fri ### ### ### ### 69.0 69.0 0.0
2007-Jan-04 Thu ### ### ### ### 2,520 0 ### ### 0.0
2007-Jan-03 Wed 0 0 0 0 0 0.0
2007-Jan-02 Tue ### ### ### ### 251 0 ### ### 0.0
2006-Dec-29 Fri 0 0 0 0 0 0.0
2006-Dec-28 Thu 0 0 0 0 0 0.0
2006-Dec-27 Wed 7.4 7.4 7.4 7.4 61.1 61.1 0.5
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu 0 0 0 0 0 0.0
2006-Dec-20 Wed ### 7.4 ### 7.4 90.2 90.2 0.5
2006-Dec-19 Tue ### ### ### ### 170 0 70.7 70.7 0.0
2006-Dec-18 Mon ### ### ### ### 5,942 0 66.3 66.3 0.0
2006-Dec-15 Fri 7.2 ### ### ### 1,620 0 ### ### 0.0
2006-Dec-14 Thu 7 ### 7 ### 81.8 81.8 0.0
2006-Dec-13 Wed 6.89 7 6.89 7 82.5 82.5 0.5
2006-Dec-12 Tue 6.8 6.8 6.8 6.8 70.0 70.0 0.5
2006-Dec-11 Mon 6.8 6.8 6.8 6.8 27,080 184,144 67.3 67.3 0.5
2006-Dec-08 Fri 0 0 0 0 0 0.0
2006-Dec-07 Thu 6.8 6.8 6.8 6.8 68.2 68.2 0.5
2006-Dec-06 Wed 6.8 6.8 6.8 6.8 ### ### 0.5
2006-Dec-05 Tue 6.81 6.81 6.8 6.8 1,578 ### ### ### 0.5
2006-Dec-04 Mon 0 0 0 0 0 0.0
2006-Dec-01 Fri 0 0 0 0 0 0.0
2006-Nov-30 Thu 6.8 6.8 6.8 6.8 ### ### 0.5
2006-Nov-29 Wed 6.75 6.8 6.75 6.8 66.9 66.9 0.5
2006-Nov-28 Tue ### 6.75 ### 6.75 ### ### 0.5
2006-Nov-27 Mon 6.5 ### 6.5 ### 85.4 85.4 0.0
2006-Nov-24 Fri 6.54 6.54 6.25 6.45 4,025 ### 19.2 19.2 ###
2006-Nov-23 Thu 6.55 6.55 6.45 6.45 ### ### ###
2006-Nov-22 Wed 6.55 6.55 6.55 6.55 ### ### 0.5
2006-Nov-21 Tue 6.55 6.55 6.55 6.55 64.5 64.5 0.5
2006-Nov-20 Mon ### ### ### ### ### ### 0.0
2006-Nov-17 Fri 0 0 0 0 0 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed ### ### ### ### 68.4 68.4 0.0
2006-Nov-14 Tue 6.5 6.5 6.45 6.45 ### ### ###
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri ### 6.7 ### 6.7 6,484 21,721 67.0 67.0 0.5
2006-Nov-09 Thu 0 0 0 0 0 0.0
2006-Nov-08 Wed ### 6.7 ### 6.7 ### ### 0.5
2006-Nov-07 Tue 0 0 0 0 0 0.0
2006-Nov-06 Mon 0 0 0 0 0 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed 0 0 0 0 0 0.0
2006-Oct-31 Tue ### ### 6.55 6.55 ### ### 0.5
2006-Oct-30 Mon 0 0 0 0 0 0.0
2006-Oct-27 Fri 0 0 0 0 0 0.0
2006-Oct-26 Thu 0 0 0 0 0 0.0
2006-Oct-25 Wed ### ### 6.5 6.5 ### ### 0.5
2006-Oct-24 Tue ### 6.7 ### 6.7 79.6 79.6 0.5
2006-Oct-23 Mon ### ### ### ### 67.5 67.5 0.0
2006-Oct-20 Fri ### 6.7 ### ### 66.8 66.8 0.0
2006-Oct-19 Thu ### ### 6.5 ### 71.0 71.0 0.0
2006-Oct-18 Wed ### ### ### ### 20,788 0 ### ### 0.0
2006-Oct-17 Tue 0 0 0 0 0 0.0
2006-Oct-16 Mon ### ### 6.55 6.55 25.9 25.9 0.5
2006-Oct-13 Fri 6.5 ### ### ### 79.6 79.6 0.0
2006-Oct-12 Thu ### ### ### ### ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 61.7 61.7 0.0
2006-Oct-10 Tue 6.5 6.5 6.5 6.5 550 3,575 61.6 61.6 0.5
2006-Oct-09 Mon 0 0 0 0 0 0.0
2006-Oct-06 Fri 6.5 6.5 6.5 6.5 64.5 64.5 0.5
2006-Oct-05 Thu ### ### 6.5 6.5 2,275 ### 16.7 16.7 0.5
2006-Oct-04 Wed 6.59 ### 6.59 ### ### ### 0.0
2006-Oct-03 Tue 6.5 6.59 6.5 6.59 1,923 12,586 82.5 82.5 ###
2006-Oct-02 Mon 6.5 6.59 6.4 6.59 ### ### ###
2006-Sep-29 Fri ### ### 6.5 ### 75.3 75.3 0.0
2006-Sep-28 Thu ### ### ### ### 3,387 0 63.6 63.6 0.0
2006-Sep-27 Wed 0 0 0 0 0 0.0
2006-Sep-26 Tue ### ### ### ### 71.5 71.5 0.0
2006-Sep-25 Mon 0 0 0 0 0 0.0
2006-Sep-22 Fri 6.5 ### 6.4 ### 12,088 38,681 83.8 83.8 0.0
2006-Sep-21 Thu 0 0 0 0 0 0.0
2006-Sep-20 Wed 6.5 6.59 6.5 6.59 83.9 83.9 ###
2006-Sep-19 Tue 6.5 ### 6.5 6.5 2,458 7,988 72.4 72.4 0.5
2006-Sep-18 Mon 6.5 6.5 6.5 6.5 67.3 67.3 0.5
2006-Sep-15 Fri ### ### ### ### 7,450 0 67.1 67.1 0.0
2006-Sep-14 Thu 0 0 0 0 0 0.0
2006-Sep-13 Wed 0 0 0 0 0 0.0
2006-Sep-12 Tue ### ### ### ### 251 0 ### ### 0.0
2006-Sep-11 Mon 0 0 0 0 0 0.0
2006-Sep-08 Fri ### ### ### ### 125 0 ### ### 0.0
2006-Sep-07 Thu 0 0 0 0 0 0.0
2006-Sep-06 Wed 0 0 0 0 0 0.0
2006-Sep-05 Tue 0 0 0 0 0 0.0
2006-Sep-04 Mon 6.4 ### 6.4 ### 92.3 92.3 0.0
2006-Sep-01 Fri 0 0 0 0 0 0.0
2006-Aug-31 Thu 0 0 0 0 0 0.0
2006-Aug-30 Wed 0 0 0 0 0 0.0
2006-Aug-29 Tue ### 6.75 ### 6.75 80.6 80.6 0.5
2006-Aug-28 Mon 6.75 6.75 ### ### 24.1 24.1 0.0
2006-Aug-25 Fri 0 0 0 0 0 0.0
2006-Aug-24 Thu 6.75 6.75 6.75 6.75 ### ### 0.5
2006-Aug-23 Wed 6.7 6.7 6.7 6.7 64.3 64.3 0.5
2006-Aug-22 Tue ### 6.7 ### 6.7 ### ### 0.5
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri 0 0 0 0 0 0.0
2006-Aug-17 Thu ### ### ### ### ### ### 0.0
2006-Aug-16 Wed 6.55 6.55 6.55 6.55 ### ### 0.5
2006-Aug-15 Tue 0 0 0 0 0 0.0
2006-Aug-14 Mon 6.5 6.5 6.5 6.5 68.2 68.2 0.5
2006-Aug-11 Fri 6.5 6.5 6.5 6.5 69.8 69.8 0.5
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed 6.5 6.5 6.5 6.5 2,481 16,126 ### ### 0.5
2006-Aug-08 Tue 0 0 0 0 0 0.0
2006-Aug-07 Mon 0 0 0 0 0 0.0
2006-Aug-04 Fri 0 0 0 0 0 0.0
2006-Aug-03 Thu ### ### 6.5 6.5 19.4 19.4 0.5
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue 6.56 6.56 6.55 6.55 ### ### 0.5
2006-Jul-31 Mon 6.7 6.7 6.7 6.7 ### ### 0.5
2006-Jul-28 Fri 6.7 6.7 6.7 6.7 ### ### 0.5
2006-Jul-27 Thu 6.55 6.89 6.55 6.89 ### ### 0.5
2006-Jul-26 Wed ### 6.85 ### 6.85 ### ### ###
2006-Jul-25 Tue 0 0 0 0 0 0.0
2006-Jul-24 Mon 0 0 0 0 0 0.0
2006-Jul-21 Fri ### ### ### ### 72.6 72.6 0.0
2006-Jul-20 Thu ### ### ### ### 70.5 70.5 0.0
2006-Jul-19 Wed 6.55 6.55 6.55 6.55 75.6 75.6 0.5
2006-Jul-18 Tue 6.5 6.5 6.5 6.5 9,786 ### 73.2 73.2 0.5
2006-Jul-17 Mon 0 0 0 0 0 0.0
2006-Jul-14 Fri 6.5 6.5 ### ### 15,520 50,440 21.5 21.5 0.0
2006-Jul-13 Thu 6.5 6.5 6.5 6.5 ### ### 0.5
2006-Jul-12 Wed 6.5 6.5 6.4 6.5 ### ### 0.5
2006-Jul-11 Tue 0 0 0 0 0 0.0
2006-Jul-10 Mon 6.45 6.5 6.45 6.5 ### ### 0.5
2006-Jul-07 Fri 6.4 6.45 6.4 6.45 2,070 ### ### ### ###
2006-Jul-06 Thu 6.5 6.5 ### 6.5 4,525 ### 60.9 60.9 0.5
2006-Jul-05 Wed 6.49 6.5 6.49 6.5 65.5 65.5 0.5
2006-Jul-04 Tue 0 0 0 0 0 0.0
2006-Jul-03 Mon 0 0 0 0 0 0.0
2006-Jun-30 Fri 6.49 6.49 6.49 6.49 62.0 62.0 ###
2006-Jun-27 Tue 0 0 0 0 0 0.0
2006-Jun-26 Mon ### ### ### ### 39.6 39.6 0.0
2006-Jun-23 Fri 0 0 0 0 0 0.0
2006-Jun-22 Thu 6.5 6.5 6.5 6.5 63.6 63.6 0.5
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue 6.48 6.5 6.48 6.48 ### ### 0.5
2006-Jun-19 Mon 6.49 6.49 6.42 6.42 33.3 33.3 0.5
2006-Jun-16 Fri 6.5 6.5 6.49 6.49 ### ### ###
2006-Jun-15 Thu 6.5 6.5 6.5 6.5 62.7 62.7 0.5
2006-Jun-14 Wed 6.5 6.5 6.5 6.5 ### ### 0.5
2006-Jun-13 Tue 0 0 0 0 0 0.0
2006-Jun-09 Fri 6.5 6.5 6.5 6.5 70.0 70.0 0.5
2006-Jun-08 Thu 6.55 6.55 6.55 6.55 84.9 84.9 0.5
2006-Jun-07 Wed 6.55 6.55 6.55 6.55 ### ### 0.5
2006-Jun-06 Tue 0 0 0 0 0 0.0
2006-Jun-05 Mon 0 0 0 0 0 0.0
2006-Jun-02 Fri 0 0 0 0 0 0.0
2006-Jun-01 Thu 6.5 6.55 6.5 6.55 1,357 8,854 ### ### 0.5
2006-May-31 Wed 0 0 0 0 0 0.0
2006-May-30 Tue 0 0 0 0 0 0.0
2006-May-29 Mon 6.5 6.5 6.5 6.5 65.8 65.8 0.5
2006-May-26 Fri 0 0 0 0 0 0.0
2006-May-25 Thu 6.4 6.4 ### ### ### ### 0.0
2006-May-24 Wed 6.56 6.56 6.4 6.4 2,250 14,580 13.5 13.5 0.5
2006-May-23 Tue 6.7 6.7 ### ### 2,180 ### ### ### 0.0
2006-May-22 Mon 6.71 6.71 6.7 6.7 4,820 ### 61.3 61.3 0.5
2006-May-19 Fri 0 0 0 0 0 0.0
2006-May-18 Thu 0 0 0 0 0 0.0
2006-May-17 Wed 6.8 6.8 6.8 6.8 380 2,584 ### ### 0.5
2006-May-16 Tue 6.8 6.8 6.8 6.8 120 ### ### ### 0.5
2006-May-15 Mon 6.78 6.78 6.7 6.7 35.1 35.1 0.5
2006-May-12 Fri ### ### ### ### 18,181 0 71.2 71.2 0.0
2006-May-11 Thu ### 7 ### 7 ### ### 0.5
2006-May-10 Wed 6.75 ### ### ### 25,955 0 ### ### 0.0
2006-May-09 Tue 6.75 6.75 6.75 6.75 14,182 95,728 65.6 65.6 0.5
2006-May-08 Mon ### 6.75 ### 6.75 ### ### 0.5
2006-May-05 Fri ### ### ### ### 69.9 69.9 0.0
2006-May-04 Thu 6.55 6.55 6.55 6.55 ### ### 0.5
2006-May-03 Wed 6.55 6.55 6.55 6.55 68.5 68.5 0.5
2006-May-02 Tue 6.75 6.75 6.7 6.7 ### ### 0.5
2006-May-01 Mon 0 0 0 0 0 0.0
2006-Apr-28 Fri 6.75 6.75 6.75 6.75 80 540 69.0 69.0 0.5
2006-Apr-27 Thu 0 0 0 0 0 0.0
2006-Apr-26 Wed 6.85 6.85 6.85 6.85 ### ### ###
2006-Apr-24 Mon 6.76 6.76 6.76 6.76 ### ### 0.5
2006-Apr-21 Fri 6.75 6.75 6.75 6.75 ### ### 0.5
2006-Apr-20 Thu 0 0 0 0 0 0.0
2006-Apr-19 Wed 6.7 6.7 6.7 6.7 2,145 14,371 ### ### 0.5
2006-Apr-18 Tue 6.72 6.72 6.7 6.7 ### ### 0.5
2006-Apr-13 Thu 6.85 6.85 6.85 6.85 2,250 ### 71.4 71.4 ###
2006-Apr-11 Tue 6.7 6.7 6.7 6.7 ### ### 0.5
2006-Apr-10 Mon 6.75 6.75 6.5 6.5 ### ### 0.5
2006-Apr-07 Fri 7 7 6.8 6.8 ### ### 0.5
2006-Apr-06 Thu 6.88 7 6.88 7 79.7 79.7 0.5
2006-Apr-05 Wed 6.7 6.88 6.7 6.88 ### ### ###
2006-Apr-04 Tue 0 0 0 0 0 0.0
2006-Apr-03 Mon 0 0 0 0 0 0.0
2006-Mar-31 Fri 6.78 6.78 6.7 6.7 ### ### 0.5
2006-Mar-30 Thu 6.71 6.71 6.71 6.71 ### ### ###
2006-Mar-29 Wed 6.58 6.58 6.58 6.58 ### ### 0.5
2006-Mar-28 Tue 6.7 6.7 6.55 6.55 6,270 ### ### ### 0.5
2006-Mar-27 Mon 0 0 0 0 0 0.0
2006-Mar-24 Fri 6.7 6.7 6.7 6.7 ### ### 0.5
2006-Mar-23 Thu ### ### ### ### 65.8 65.8 0.0
2006-Mar-22 Wed 0 0 0 0 0 0.0
2006-Mar-21 Tue 6.5 6.5 6.5 6.5 5,624 36,556 ### ### 0.5
2006-Mar-20 Mon 6.5 6.5 6.5 6.5 67.1 67.1 0.5
2006-Mar-17 Fri ### ### ### ### 150 0 68.2 68.2 0.0
2006-Mar-16 Thu 0 0 0 0 0 0.0
2006-Mar-15 Wed 0 0 0 0 0 0.0
2006-Mar-14 Tue 6.5 ### 6.5 ### ### ### 0.0
2006-Mar-13 Mon 0 0 0 0 0 0.0
2006-Mar-10 Fri ### ### 6.25 6.25 17.8 17.8 ###
2006-Mar-09 Thu 0 0 0 0 0 0.0
2006-Mar-08 Wed ### ### ### ### ### ### 0.0
2006-Mar-07 Tue ### ### ### ### ### ### 0.0
2006-Mar-06 Mon ### ### ### ### 66.9 66.9 0.0
2006-Mar-03 Fri ### ### 6.25 6.25 2,750 ### ### ### ###
2006-Mar-02 Thu 6.24 6.25 6.24 6.25 7,552 ### ### ### ###
2006-Mar-01 Wed 6.21 6.21 6.21 6.21 ### ### ###
2006-Feb-28 Tue 6.2 6.2 6.2 6.2 ### ### 0.4
2006-Feb-27 Mon ### ### ### ### 65.1 65.1 0.0
2006-Feb-24 Fri 6.2 6.2 ### ### 18.2 18.2 0.0
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed 0 0 0 0 0 0.0
2006-Feb-21 Tue 6 ### 6 ### ### ### 0.0
2006-Feb-20 Mon 6 6 6 6 1,484 ### ### ### 0.4
2006-Feb-17 Fri 0 0 0 0 0 0.0
2006-Feb-16 Thu 6 6 6 6 7,045 42,270 ### ### 0.4
2006-Feb-15 Wed ### ### ### ### 74.1 74.1 0.0
2006-Feb-14 Tue 0 0 0 0 0 0.0
2006-Feb-13 Mon ### ### ### ### ### ### 0.0
2006-Feb-10 Fri 0 0 0 0 0 0.0
2006-Feb-09 Thu ### ### ### ### ### ### 0.0
2006-Feb-08 Wed 0 0 0 0 0 0.0
2006-Feb-07 Tue 0 0 0 0 0 0.0
2006-Feb-06 Mon ### ### ### ### 63.5 63.5 0.0
2006-Feb-03 Fri 0 0 0 0 0 0.0
2006-Feb-02 Thu ### ### ### ### 750 0 ### ### 0.0
2006-Feb-01 Wed 6.21 6.25 6.21 6.25 2,080 12,958 ### ### ###
2006-Jan-31 Tue ### 6.21 ### 6.21 6,248 ### 95.1 95.1 ###
2006-Jan-30 Mon 6 6 6 6 71.4 71.4 0.4
2006-Jan-27 Fri 6 6 6 6 ### ### 0.4
2006-Jan-25 Wed 5.81 6 5.8 6 88.9 88.9 0.4
2006-Jan-24 Tue 6 6 5.8 5.8 ### ### 0.4
2006-Jan-23 Mon 6 6 6 6 ### ### 0.4
2006-Jan-20 Fri 6 6 6 6 ### ### 0.4
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed 6 6 6 6 80.3 80.3 0.4
2006-Jan-17 Tue 6.2 6.2 6 6 8,984 ### 8.6 8.6 0.4
2006-Jan-16 Mon 0 0 0 0 0 0.0
2006-Jan-13 Fri 6 6 6 6 64.7 64.7 0.4
2006-Jan-12 Thu 0 0 0 0 0 0.0
2006-Jan-11 Wed ### 6 ### 6 5,480 16,440 ### ### 0.4
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri 0 0 0 0 0 0.0
2006-Jan-05 Thu 0 0 0 0 0 0.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue 5.75 5.8 5.75 5.8 ### ### 0.4
2005-Dec-30 Fri 5.8 5.8 5.8 5.8 ### ### 0.4
2005-Dec-29 Thu 5.8 5.8 5.8 5.8 ### ### 0.4
2005-Dec-28 Wed ### ### 5.8 5.8 10.5 10.5 0.4
2005-Dec-27 Tue 5.8 5.8 5.8 5.8 68.0 68.0 0.4
2005-Dec-23 Fri 5.8 5.8 5.8 5.8 68.0 68.0 0.4
2005-Dec-22 Thu ### 6 ### 6 ### ### 0.4
2005-Dec-21 Wed 0 0 0 0 0 0.0
2005-Dec-20 Tue 6 6 6 6 ### ### 0.4
2005-Dec-19 Mon ### ### ### ### ### ### 0.0
2005-Dec-16 Fri 5.86 5.86 5.86 5.86 67.8 67.8 0.4
2005-Dec-15 Thu ### ### 5.86 5.86 1,778 ### ### ### 0.4
2005-Dec-14 Wed 0 0 0 0 0 0.0
2005-Dec-13 Tue 0 0 0 0 0 0.0
2005-Dec-12 Mon 0 0 0 0 0 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu 6 6 6 6 ### ### 0.4
2005-Dec-07 Wed ### ### ### ### 222 0 68.0 68.0 0.0
2005-Dec-06 Tue 6 6 6 6 ### ### 0.4
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri 0 0 0 0 0 0.0
2005-Dec-01 Thu 6 6 6 6 76.4 76.4 0.4
2005-Nov-30 Wed 6 6 6 6 ### ### 0.4
2005-Nov-29 Tue ### 6 ### 6 ### ### 0.4
2005-Nov-28 Mon 6 6 6 6 422 ### ### ### 0.4
2005-Nov-25 Fri ### ### 5.85 5.85 ### ### 0.4
2005-Nov-24 Thu ### 6 ### ### ### ### 0.0
2005-Nov-23 Wed 6 6 ### 6 72.1 72.1 0.4
2005-Nov-22 Tue 6 6 ### 6 74.6 74.6 0.4
2005-Nov-21 Mon 6 ### 6 6 55,675 167,025 ### ### 0.4
2005-Nov-18 Fri 0 0 0 0 0 0.0
2005-Nov-17 Thu 6 6 6 6 ### ### 0.4
2005-Nov-16 Wed 6 6 6 6 68.4 68.4 0.4
2005-Nov-15 Tue 6 6 6 6 7,025 42,150 ### ### 0.4
2005-Nov-14 Mon ### ### ### ### 69.0 69.0 0.0
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu ### 6 ### 6 3,578 ### ### ### 0.4
2005-Nov-09 Wed 6 6 6 6 73.4 73.4 0.4
2005-Nov-08 Tue 0 0 0 0 0 0.0
2005-Nov-07 Mon 0 0 0 0 0 0.0
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu ### ### ### ### ### ### 0.0
2005-Nov-02 Wed 0 0 0 0 0 0.0
2005-Nov-01 Tue ### ### ### ### 4,250 0 ### ### 0.0
2005-Oct-31 Mon ### ### ### ### 1,180 0 63.8 63.8 0.0
2005-Oct-28 Fri 0 0 0 0 0 0.0
2005-Oct-27 Thu 6.25 6.25 6.25 6.25 11,940 74,625 ### ### ###
2005-Oct-26 Wed ### 6.2 6 6.2 15,180 ### 79.5 79.5 0.4
2005-Oct-25 Tue ### ### ### ### 69.2 69.2 0.0
2005-Oct-24 Mon 6 6 6 6 ### ### 0.4
2005-Oct-21 Fri ### ### 6 6 ### ### 0.4
2005-Oct-20 Thu ### ### 6 6 ### ### 0.4
2005-Oct-19 Wed 6 6 6 6 352 ### ### ### 0.4
2005-Oct-18 Tue 6 6 6 6 ### ### 0.4
2005-Oct-17 Mon 6 6 6 6 70.1 70.1 0.4
2005-Oct-14 Fri 0 0 0 0 0 0.0
2005-Oct-13 Thu 0 0 0 0 0 0.0
2005-Oct-12 Wed 6 6 6 6 12,185 ### 65.0 65.0 0.4
2005-Oct-11 Tue 0 0 0 0 0 0.0
2005-Oct-10 Mon 6 6 6 6 ### ### 0.4
2005-Oct-07 Fri ### ### ### ### 59.3 59.3 0.0
2005-Oct-06 Thu 6.21 6.21 6.2 6.2 51.0 51.0 0.4
2005-Oct-05 Wed ### ### ### ### 82.6 82.6 0.0
2005-Oct-04 Tue 0 0 0 0 0 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri 6.26 6.4 6.26 6.4 6,620 ### ### ### 0.5
2005-Sep-29 Thu 6.25 6.25 6.23 6.23 5,440 33,945 30.5 30.5 0.4
2005-Sep-28 Wed 6.25 6.26 6.25 6.26 4,080 25,520 73.3 73.3 0.4
2005-Sep-27 Tue 6.27 6.27 6.25 6.25 3,187 19,950 ### ### ###
2005-Sep-26 Mon 6.26 6.26 6.26 6.26 1,743 ### 65.4 65.4 0.4
2005-Sep-23 Fri ### ### ### ### 66.1 66.1 0.0
2005-Sep-22 Thu 6.25 6.25 6.25 6.25 2,589 16,181 65.0 65.0 ###
2005-Sep-21 Wed 6.25 6.25 6.25 6.25 770 ### ### ### ###
2005-Sep-20 Tue 6.5 6.5 6.5 6.5 0 0.5
2005-Sep-19 Mon 0 0 0 0 0 0.0
2005-Sep-16 Fri 6.5 6.5 6.5 6.5 0 0.5
2005-Sep-15 Thu 6.5 6.5 6.5 6.5 0 0.5
2005-Sep-14 Wed 6.5 6.5 6.5 6.5 0 0.5
2005-Sep-13 Tue 6.5 6.5 6.5 6.5 ### ### 0.5
2005-Sep-12 Mon 6.5 6.5 6.5 6.5 0 0.5
2005-Sep-09 Fri 6.5 6.5 6.5 6.5 0 0.5
2005-Sep-08 Thu 6.5 6.5 6.5 6.5 1,055 6,857 72.1 72.1 0.5
2005-Sep-07 Wed 6.5 6.5 6.5 6.5 0 0.5
2005-Sep-06 Tue 6.5 6.5 6.5 6.5 0 0.5
2005-Sep-05 Mon 6.49 6.5 6.49 6.5 73.3 73.3 0.5
2005-Sep-02 Fri 6.56 6.56 6.56 6.56 0 0.5
2005-Sep-01 Thu 6.56 6.56 6.56 6.56 5,078 ### 64.1 64.1 0.5
2005-Aug-31 Wed 6.54 6.56 6.4 6.56 20,450 ### 69.1 69.1 0.5
2005-Aug-30 Tue 6.55 6.56 6.55 6.55 67.5 67.5 0.5
2005-Aug-29 Mon 6.56 6.56 6.56 6.56 0 0.5
2005-Aug-26 Fri 6.55 6.56 6.55 6.56 66.7 66.7 0.5
2005-Aug-25 Thu 6.52 6.55 6.5 6.55 ### ### 0.5
2005-Aug-24 Wed 6.5 6.5 6.5 6.5 0 0.5
2005-Aug-23 Tue 6.5 6.5 6.4 6.5 72.4 72.4 0.5
2005-Aug-22 Mon 6.4 6.4 6.4 6.4 0 0.5
2005-Aug-19 Fri 6.4 6.4 6.4 6.4 0 0.5
2005-Aug-18 Thu 6.4 6.4 6.4 6.4 76.2 76.2 0.5
2005-Aug-17 Wed 6.2 6.7 6.2 6.2 42,248 ### ### ### 0.4
2005-Aug-16 Tue ### ### 6.2 6.2 2.4 2.4 0.4
2005-Aug-15 Mon 6.49 6.8 6.49 6.8 94.0 94.0 0.5
2005-Aug-12 Fri ### ### 6.5 6.5 ### ### 0.5
2005-Aug-11 Thu 6.75 6.75 6.72 6.72 26.7 26.7 0.5
2005-Aug-10 Wed 6.75 6.75 6.75 6.75 0 0.5
2005-Aug-09 Tue 6.75 6.75 6.75 6.75 0 0.5
2005-Aug-08 Mon 6.77 6.77 6.75 6.75 ### ### 0.5
2005-Aug-05 Fri 0 0 0 0 0 0.0
2005-Aug-04 Thu 6.76 6.76 6.76 6.76 ### ### 0.5
2005-Aug-03 Wed 6.8 6.8 6.8 6.8 0 0.5
2005-Aug-02 Tue 6.8 6.8 6.8 6.8 0 0.5
2005-Aug-01 Mon 6.8 6.8 6.8 6.8 71.4 71.4 0.5
2005-Jul-29 Fri 7 7 6.85 6.85 13.4 13.4 ###
2005-Jul-28 Thu 6.85 7 6.8 7 ### ### 0.5
2005-Jul-27 Wed ### ### ### ### 0 0.0
2005-Jul-26 Tue ### ### ### ### ### ### 0.0
2005-Jul-25 Mon 6.75 7 6.75 7 10,646 ### 91.6 91.6 0.5
2005-Jul-22 Fri 6.75 6.75 6.75 6.75 0 0.5
2005-Jul-21 Thu 6.74 6.75 6.74 6.75 4,774 ### ### ### 0.5
2005-Jul-20 Wed 6.55 6.55 6.55 6.55 1,750 ### 67.1 67.1 0.5
2005-Jul-19 Tue 6.4 6.4 6.4 6.4 0 0.5
2005-Jul-18 Mon 6.4 6.4 6.4 6.4 4,974 ### ### ### 0.5
2005-Jul-15 Fri 6.4 6.4 6.4 6.4 0 0.5
2005-Jul-14 Thu 6.5 6.5 ### 6.4 16,476 53,547 ### ### 0.5
2005-Jul-13 Wed 6.5 6.5 6.5 6.5 0 0.5
2005-Jul-12 Tue 6.7 6.75 6.5 6.5 11.9 11.9 0.5
2005-Jul-11 Mon ### ### ### ### 70.3 70.3 0.0
2005-Jul-08 Fri 6.5 6.51 6.5 6.51 67.9 67.9 ###
2005-Jul-07 Thu 6.53 6.53 6.5 6.51 38.8 38.8 ###
2005-Jul-06 Wed 6.75 6.75 6.75 6.75 71.5 71.5 0.5
2005-Jul-05 Tue 6.5 6.5 6.5 6.5 68.3 68.3 0.5
2005-Jul-04 Mon 6.5 6.5 6.45 6.49 22,820 147,759 33.0 33.0 ###
2005-Jul-01 Fri ### 6.5 ### 6.5 2,179,542 ### ### ### 0.5
2005-Jun-30 Thu 6.5 6.5 6.5 6.5 0 0.5
2005-Jun-29 Wed 6.4 6.5 6.4 6.5 84.0 84.0 0.5
2005-Jun-28 Tue 6.5 6.74 6.5 6.74 ### ### ###
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri ### 6.8 ### 6.8 ### ### 0.5
2005-Jun-23 Thu 6.8 6.8 ### ### 4.2 4.2 0.0
2005-Jun-22 Wed 6.51 6.52 6.51 6.52 1,588 10,345 73.7 73.7 0.5
2005-Jun-21 Tue 6.52 6.52 6.51 6.51 1,022 6,658 38.8 38.8 ###
2005-Jun-20 Mon ### ### ### ### 5,272 0 ### ### 0.0
2005-Jun-17 Fri 6.5 7 6.5 7 96.5 96.5 0.5
2005-Jun-16 Thu ### ### ### ### 69.6 69.6 0.0
2005-Jun-15 Wed 7 7 6.5 7 15,879 107,183 69.2 69.2 0.5
2005-Jun-14 Tue 7 7 7 7 71.0 71.0 0.5
2005-Jun-10 Fri 6.51 7 6.51 7 96.1 96.1 0.5
2005-Jun-09 Thu 6.5 6.5 6.5 6.5 0 0.5
2005-Jun-08 Wed 6.5 6.5 6.5 6.5 0 0.5
2005-Jun-07 Tue 6.49 6.5 6.49 6.5 72.3 72.3 0.5
2005-Jun-06 Mon 6.49 6.5 6.49 6.5 11,050 ### 68.6 68.6 0.5
2005-Jun-03 Fri 6.26 6.26 6.26 6.26 66.6 66.6 0.4
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed 6 6 6 6 2,789 ### 67.8 67.8 0.4
2005-May-31 Tue ### 6 ### 6 ### ### 0.4
2005-May-30 Mon 6 6 6 6 0 0.4
2005-May-27 Fri 6 6 6 6 0 0.4
2005-May-26 Thu 6 6 6 6 0 0.4
2005-May-25 Wed 6 6 6 6 0 0.4
2005-May-24 Tue 6 6 6 6 0 0.4
2005-May-23 Mon 6 6 6 6 3,829 22,974 67.3 67.3 0.4
2005-May-20 Fri 6 6 6 6 0 0.4
2005-May-19 Thu ### 6 ### 6 4,571 ### ### ### 0.4
2005-May-18 Wed 5.5 5.5 5.5 5.5 ### ### 0.4
2005-May-17 Tue ### 5.5 ### 5.5 ### ### 0.4
2005-May-16 Mon ### ### ### ### 0 0.0
2005-May-13 Fri ### ### ### ### ### ### 0.0
2005-May-12 Thu 5 ### 5 ### 69.0 69.0 0.0
2005-May-11 Wed 5 5 ### ### ### ### 0.0
2005-May-10 Tue 5 5 5 5 72.8 72.8 0.4
2005-May-09 Mon ### 5 ### 5 2,120 ### 77.6 77.6 0.4
2005-May-06 Fri ### ### ### ### 63.9 63.9 0.0
2005-May-05 Thu 4.82 4.82 4.82 4.82 0 0.3
2005-May-04 Wed ### ### 4.82 4.82 650 ### 31.2 31.2 0.3
2005-May-03 Tue 4.81 ### 4.81 ### 4,180 10,052 92.7 92.7 0.0
2005-May-02 Mon ### ### ### ### 0 0.0
2005-Apr-29 Fri ### ### ### ### 0 0.0
2005-Apr-28 Thu ### ### ### ### 74.0 74.0 0.0
2005-Apr-27 Wed 5 5 5 5 0 0.4
2005-Apr-26 Tue 5 5 5 5 0 0.4
2005-Apr-22 Fri 5 5 5 5 0 0.4
2005-Apr-21 Thu 5 5 5 5 ### ### 0.4
2005-Apr-20 Wed ### ### ### ### 31.8 31.8 0.0
2005-Apr-19 Tue 5.25 5.25 ### ### 11.3 11.3 0.0
2005-Apr-18 Mon 5.25 5.25 5.25 5.25 ### ### 0.4
2005-Apr-15 Fri ### ### ### ### 0 0.0
2005-Apr-14 Thu ### ### ### ### 0 0.0
2005-Apr-13 Wed 5 ### 5 ### 10,322 ### 90.3 90.3 0.0
2005-Apr-12 Tue 4.75 4.75 4.75 4.75 0 ###
2005-Apr-11 Mon 4.75 4.75 4.75 4.75 0 ###
2005-Apr-08 Fri 4.78 4.78 4.75 4.75 27.1 27.1 ###
2005-Apr-07 Thu ### ### 4.7 4.7 ### ### 0.3
2005-Apr-06 Wed ### ### ### ### 0 0.0
2005-Apr-05 Tue ### ### ### ### 0 0.0
2005-Apr-04 Mon ### ### ### ### 0 0.0
2005-Apr-01 Fri ### ### ### ### 65.0 65.0 0.0
2005-Mar-31 Thu ### ### ### ### 26.5 26.5 0.0
2005-Mar-30 Wed 5.4 5.4 5.4 5.4 0 0.4
2005-Mar-29 Tue 5.45 5.45 5.4 5.4 42.4 42.4 0.4
2005-Mar-24 Thu 5.5 5.5 5.45 5.45 1,750 9,581 31.3 31.3 ###
2005-Mar-23 Wed 5.75 5.75 5.75 5.75 0 ###
2005-Mar-22 Tue 5.5 5.75 5.45 5.75 ### ### ###
2005-Mar-21 Mon 5.7 5.75 5.7 5.75 ### ### ###
2005-Mar-18 Fri 5.51 5.75 5.48 5.75 91.2 91.2 ###
2005-Mar-17 Thu 5.5 5.51 5.5 5.51 ### ### ###
2005-Mar-16 Wed 5.45 5.45 5.45 5.45 2,880 ### 70.2 70.2 ###
2005-Mar-15 Tue 5.5 ### 5.42 5.42 ### ### 0.4
2005-Mar-14 Mon 6.23 6.23 6.23 6.23 ### ### 0.4
2005-Mar-11 Fri 6.25 6.25 6.25 6.25 66.9 66.9 ###
2005-Mar-10 Thu 6.5 6.5 6.5 6.5 0 0.5
2005-Mar-09 Wed 6.5 6.5 6.5 6.5 0 0.5
2005-Mar-08 Tue 6.5 6.5 6.5 6.5 0 0.5
2005-Mar-07 Mon 6.5 6.5 6.5 6.5 0 0.5
2005-Mar-04 Fri 6.49 6.5 6.49 6.5 ### ### 0.5
2005-Mar-03 Thu 6.48 6.48 6.48 6.48 0 0.5
2005-Mar-02 Wed 6.48 6.48 6.48 6.48 69.4 69.4 0.5
2005-Mar-01 Tue ### 6.45 ### 6.45 80.4 80.4 ###
2005-Feb-28 Mon 6.5 6.5 6.49 6.49 2,270 14,743 34.3 34.3 ###
2005-Feb-25 Fri 6.5 6.5 6.5 6.5 ### ### 0.5
2005-Feb-24 Thu 6.5 6.5 6.5 6.5 0 0.5
2005-Feb-23 Wed ### 6.5 ### 6.5 92.7 92.7 0.5
2005-Feb-22 Tue ### ### ### ### 0 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri 6.22 ### 6.22 ### ### ### 0.0
2005-Feb-17 Thu 6.22 6.22 6.2 6.2 1,540 ### ### ### 0.4
2005-Feb-16 Wed 6.25 6.25 6.25 6.25 4,672 ### 73.6 73.6 ###
2005-Feb-15 Tue 6.2 6.25 6.2 6.25 79.4 79.4 ###
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri 6 6 6 6 65.8 65.8 0.4
2005-Feb-10 Thu 6 6 6 6 74.2 74.2 0.4
2005-Feb-09 Wed ### ### ### ### 0 0.0
2005-Feb-08 Tue ### ### ### ### 0 0.0
2005-Feb-07 Mon 6.2 6.2 ### ### 12.6 12.6 0.0
2005-Feb-04 Fri 6.2 6.2 6.2 6.2 0 0.4
2005-Feb-03 Thu 6.2 6.2 6.2 6.2 1,940 12,028 ### ### 0.4
2005-Feb-02 Wed 6.2 6.2 6.2 6.2 71.1 71.1 0.4
2005-Feb-01 Tue ### 6.2 ### 6.2 ### ### 0.4
2005-Jan-31 Mon ### ### ### ### 73.6 73.6 0.0
2005-Jan-28 Fri 6 6 6 6 70.0 70.0 0.4
2005-Jan-27 Thu 6 6 6 6 0 0.4
2005-Jan-25 Tue 6 6 6 6 72.2 72.2 0.4
2005-Jan-24 Mon 5.78 6 5.75 6 22,352 ### 93.1 93.1 0.4
2005-Jan-21 Fri 5.5 ### 5.5 ### 86.0 86.0 0.0
2005-Jan-20 Thu 5.5 5.5 5.5 5.5 72.4 72.4 0.4
2005-Jan-19 Wed ### 5.5 ### 5.5 ### ### 0.4
2005-Jan-18 Tue 5.2 ### 5.2 ### 86.9 86.9 0.0
2005-Jan-17 Mon ### 5.2 ### 5.2 68.1 68.1 ###
2005-Jan-14 Fri ### ### ### ### 72.0 72.0 0.0
2005-Jan-13 Thu ### ### ### ### 25.8 25.8 0.0
2005-Jan-12 Wed 5.2 5.2 ### ### ### ### 0.0
2005-Jan-11 Tue ### ### 5.2 5.2 ### ### ###
2005-Jan-10 Mon 5.26 ### 5.26 ### 13,850 36,425 ### ### 0.0
2005-Jan-07 Fri ### ### ### 5.26 ### ### 0.4
2005-Jan-06 Thu 5 ### ### ### 17,824 0 ### ### 0.0
2005-Jan-05 Wed 5 5 5 5 ### ### 0.4
2005-Jan-04 Tue 4.75 4.75 4.75 4.75 0 ###
2004-Dec-31 Fri 4.75 4.75 4.75 4.75 ### ### ###
2004-Dec-30 Thu 4.72 4.72 4.72 4.72 67.9 67.9 0.3
2004-Dec-29 Wed 4.7 4.7 4.7 4.7 72.7 72.7 0.3
2004-Dec-24 Fri ### ### ### ### 0 0.0
2004-Dec-23 Thu ### ### ### ### 0 0.0
2004-Dec-22 Wed ### ### ### ### 0 0.0
2004-Dec-21 Tue ### ### ### ### 4,986 0 ### ### 0.0
2004-Dec-20 Mon 4.55 ### 4.55 ### ### ### 0.0
2004-Dec-17 Fri 4.45 4.55 4.45 4.55 86.0 86.0 0.3
2004-Dec-16 Thu 4.5 4.5 4.5 4.5 ### ### ###
2004-Dec-15 Wed 4.4 4.5 4.4 4.5 87.2 87.2 ###
2004-Dec-14 Tue 4.45 4.45 4.45 4.45 0 0.3
2004-Dec-13 Mon 4.5 4.5 4.45 4.45 28.9 28.9 0.3
2004-Dec-10 Fri 4.5 4.5 4.5 4.5 10,341 ### 71.4 71.4 ###
2004-Dec-09 Thu 4.5 4.5 4.5 4.5 74.1 74.1 ###
2004-Dec-08 Wed 4.5 4.5 4.5 4.5 ### ### ###
2004-Dec-07 Tue 4.5 4.5 4.5 4.5 ### ### ###
2004-Dec-06 Mon 4.5 4.5 4.45 4.45 7,780 ### 28.8 28.8 0.3
2004-Dec-03 Fri 4.5 4.5 4.49 4.5 8,220 36,948 73.7 73.7 ###
2004-Dec-02 Thu 4.45 ### 4.45 ### 90.1 90.1 0.0
2004-Dec-01 Wed 4.5 4.5 4.45 4.45 30.9 30.9 0.3
2004-Nov-30 Tue 4.5 4.5 4.5 4.5 68.7 68.7 ###
2004-Nov-29 Mon 4.5 4.5 4.5 4.5 70.2 70.2 ###
2004-Nov-26 Fri 4.51 4.51 4.5 4.5 ### ### ###
2004-Nov-25 Thu ### ### ### ### 64.8 64.8 0.0
2004-Nov-24 Wed 4.54 ### 4.54 ### 2,070 ### 76.4 76.4 0.0
2004-Nov-23 Tue ### ### ### ### 4,571 0 65.0 65.0 0.0
2004-Nov-22 Mon ### ### ### ### 77.6 77.6 0.0
2004-Nov-19 Fri 4.5 4.5 4.5 4.5 ### ### ###
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed 4.7 4.7 4.7 4.7 ### ### 0.3
2004-Nov-16 Tue ### 4.7 ### 4.7 ### ### 0.3
2004-Nov-15 Mon ### 4.75 ### ### 67.8 67.8 0.0
2004-Nov-12 Fri ### ### ### ### 65.9 65.9 0.0
2004-Nov-11 Thu ### ### ### ### 0 0.0
2004-Nov-10 Wed ### ### ### ### 0 0.0
2004-Nov-09 Tue ### ### ### ### 0 0.0
2004-Nov-08 Mon ### ### ### ### 0 0.0
2004-Nov-05 Fri ### ### ### ### 0 0.0
2004-Nov-04 Thu ### ### ### ### 0 0.0
2004-Nov-03 Wed ### ### ### ### 0 0.0
2004-Nov-02 Tue ### ### ### ### 0 0.0
2004-Nov-01 Mon ### ### ### ### 0 0.0
2004-Oct-29 Fri ### ### ### ### 0 0.0
2004-Oct-28 Thu ### ### ### ### 0 0.0
2004-Oct-27 Wed ### ### ### ### 24.2 24.2 0.0
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### 18.2 ### ### ### ### 0.0
2004-Oct-22 Fri ### ### ### ### 0 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 1,484 0 70.8 70.8 0.0
2004-Oct-18 Mon ### ### ### ### 70.6 70.6 0.0
2004-Oct-15 Fri 17.4 ### 17.4 17.75 6,376 55,471 ### ### 1.3
2004-Oct-14 Thu 17.49 17.49 17.49 17.49 0 ###
2004-Oct-13 Wed 17.49 17.49 17.49 17.49 66.4 66.4 ###
2004-Oct-12 Tue 17.49 17.49 17.49 17.49 65.1 65.1 ###
2004-Oct-11 Mon 17.5 17.5 17.5 17.5 69.7 69.7 1.3
2004-Oct-08 Fri 17.44 17.5 17.44 17.5 471 8,228 72.2 72.2 1.3
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed 17.44 17.44 17.2 17.2 1,250 21,650 20.9 20.9 1.2
2004-Oct-05 Tue 17.4 17.4 17.4 17.4 70.1 70.1 1.2
2004-Oct-04 Mon 17.45 17.45 17.45 17.45 ### ### ###
2004-Oct-01 Fri ### 17.45 ### 17.45 ### ### ###
2004-Sep-30 Thu ### ### ### ### 69.0 69.0 0.0
2004-Sep-29 Wed 16.79 16.8 16.79 16.8 ### ### 1.2
2004-Sep-28 Tue 16.79 16.79 16.79 16.79 750 ### 68.7 68.7 ###
2004-Sep-27 Mon 16.79 16.8 16.79 16.8 2,750 46,186 72.4 72.4 1.2
2004-Sep-24 Fri 16.79 16.8 16.79 16.8 74.2 74.2 1.2
2004-Sep-23 Thu 16.79 16.79 16.79 16.79 ### ### ###
2004-Sep-22 Wed 16.79 16.8 16.79 16.8 ### ### 1.2
2004-Sep-21 Tue 16.75 16.79 16.75 16.79 ### ### ###
2004-Sep-20 Mon ### ### ### ### 0 0.0
2004-Sep-17 Fri 16.75 16.75 ### ### 4.4 4.4 0.0
2004-Sep-16 Thu 16.8 16.8 16.8 16.8 0 1.2
2004-Sep-15 Wed 16.8 16.8 16.8 16.8 ### ### 1.2
2004-Sep-14 Tue 16.8 ### 16.8 16.8 1,250 ### ### ### 1.2
2004-Sep-13 Mon 16.8 16.8 16.8 16.8 68.9 68.9 1.2
2004-Sep-10 Fri 16.8 16.8 16.8 16.8 0 1.2
2004-Sep-09 Thu 16.8 16.8 16.8 16.8 0 1.2
2004-Sep-08 Wed 16.8 16.8 16.8 16.8 ### ### 1.2
2004-Sep-07 Tue ### ### ### ### 0 0.0
2004-Sep-06 Mon ### ### ### ### 0 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu 16.5 16.5 16.5 16.5 0 1.2
2004-Sep-01 Wed 17.4 17.4 16.5 16.5 846 ### ### ### 1.2
2004-Aug-31 Tue ### ### ### ### 70.8 70.8 0.0
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri 16.5 16.5 16.5 16.5 0 1.2
2004-Aug-26 Thu 16.5 16.5 16.5 16.5 70.6 70.6 1.2
2004-Aug-25 Wed ### ### ### ### 0 0.0
2004-Aug-24 Tue ### ### ### ### ### ### 0.0
2004-Aug-23 Mon 14.75 14.75 14.75 14.75 0 ###
2004-Aug-20 Fri 14.75 14.75 14.75 14.75 0 ###
2004-Aug-19 Thu 14.75 14.75 14.75 14.75 0 ###
2004-Aug-18 Wed 14.75 14.75 14.75 14.75 0 ###
2004-Aug-17 Tue 14.75 14.75 14.75 14.75 0 ###
2004-Aug-16 Mon 14.8 14.8 14.75 14.75 ### ### ###
2004-Aug-13 Fri 14.76 14.76 14.76 14.76 0 1.1
2004-Aug-12 Thu ### ### 14.76 14.76 ### ### 1.1
2004-Aug-11 Wed 14.8 14.8 14.8 14.8 71.4 71.4 1.1
2004-Aug-10 Tue 14.85 14.85 14.8 14.8 34.0 34.0 1.1
2004-Aug-09 Mon 15.5 15.5 ### ### 2,340 ### ### ### 0.0
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu 14.8 14.8 14.8 14.8 0 1.1
2004-Aug-04 Wed 14.8 14.8 14.8 14.8 0 1.1
2004-Aug-03 Tue 14.8 14.8 14.8 14.8 ### ### 1.1
2004-Aug-02 Mon ### ### ### ### 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### ### 3,751 0 63.0 63.0 0.0
2004-Jul-29 Thu ### ### ### ### 0 0.0
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue ### ### ### ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 750 0 ### ### 0.0
2004-Jul-23 Fri ### ### ### ### 95.0 95.0 0.0
2004-Jul-22 Thu ### ### ### ### 0 0.0
2004-Jul-21 Wed ### ### ### ### 0 0.0
2004-Jul-20 Tue ### ### ### ### 0 0.0
2004-Jul-19 Mon ### ### ### ### 0 0.0
2004-Jul-16 Fri ### ### ### ### 0 0.0
2004-Jul-15 Thu 15.5 ### 15.5 ### ### ### 0.0
2004-Jul-14 Wed 15.5 15.5 15.25 15.5 1,748 26,875 ### ### 1.1
2004-Jul-13 Tue ### ### ### ### 73.6 73.6 0.0
2004-Jul-12 Mon 15.5 15.5 15.5 15.5 74.4 74.4 1.1
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu 15.4 15.4 15.4 15.4 67.6 67.6 ###
2004-Jul-07 Wed ### ### ### ### 65.2 65.2 0.0
2004-Jul-06 Tue 15.25 15.25 15.25 15.25 0 ###
2004-Jul-05 Mon 15.25 15.25 15.25 15.25 0 ###
2004-Jul-02 Fri 15.25 15.25 15.25 15.25 0 ###
2004-Jul-01 Thu 15.25 15.25 15.25 15.25 ### ### ###
2004-Jun-30 Wed ### ### ### ### ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 1,450 0 70.2 70.2 0.0
2004-Jun-28 Mon ### ### ### ### 1,650 0 74.2 74.2 0.0
2004-Jun-25 Fri ### ### ### ### 0 0.0
2004-Jun-24 Thu ### ### ### ### 0 0.0
2004-Jun-23 Wed ### ### ### ### 0 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon 13.8 13.8 13.8 13.8 0 1.0
2004-Jun-18 Fri 13.8 13.8 13.8 13.8 0 1.0
2004-Jun-17 Thu 13.7 13.8 13.7 13.8 74.2 74.2 1.0
2004-Jun-16 Wed 13.79 13.79 13.79 13.79 ### ### 1.0
2004-Jun-15 Tue 13.25 13.25 13.25 13.25 0 ###
2004-Jun-11 Fri 13.25 13.25 13.25 13.25 0 ###
2004-Jun-10 Thu 13.25 13.25 13.25 13.25 0 ###
2004-Jun-09 Wed 13.25 13.25 13.25 13.25 0 ###
2004-Jun-08 Tue 13.25 13.25 13.25 13.25 0 ###
2004-Jun-07 Mon 13.25 13.25 13.25 13.25 0 ###
2004-Jun-04 Fri 13.25 13.25 13.25 13.25 0 ###
2004-Jun-03 Thu 13.25 13.25 13.25 13.25 0 ###
2004-Jun-02 Wed 13.25 13.25 13.25 13.25 69.5 69.5 ###
2004-Jun-01 Tue 13.2 13.2 13.2 13.2 0 0.9
2004-May-31 Mon 13.2 13.2 13.2 13.2 0 0.9
2004-May-28 Fri 13.2 13.2 13.2 13.2 0 0.9
2004-May-27 Thu 13.2 13.2 13.2 13.2 0 0.9
2004-May-26 Wed 13.2 13.2 13.2 13.2 ### ### 0.9
2004-May-25 Tue 13.2 13.2 13.2 13.2 ### ### 0.9
2004-May-24 Mon 13.8 13.8 13.8 13.8 0 1.0
2004-May-21 Fri 13.8 13.8 13.8 13.8 0 1.0
2004-May-20 Thu 13.8 13.8 13.79 13.8 72.9 72.9 1.0
2004-May-19 Wed 13.8 13.8 13.8 13.8 520 7,176 74.0 74.0 1.0
2004-May-18 Tue 13.8 13.8 13.8 13.8 0 1.0
2004-May-17 Mon 13.8 13.8 13.7 13.8 ### ### 1.0
2004-May-14 Fri 13.5 13.8 13.5 13.8 ### ### 1.0
2004-May-13 Thu 13.5 13.5 13.5 13.5 0 1.0
2004-May-12 Wed 13.5 13.5 13.5 13.5 0 1.0
2004-May-11 Tue 13.5 13.5 13.5 13.5 71.2 71.2 1.0
2004-May-10 Mon 13.5 13.5 13.5 13.5 0 1.0
2004-May-07 Fri 13.5 13.5 13.5 13.5 0 1.0
2004-May-06 Thu ### 13.5 ### 13.5 93.7 93.7 1.0
2004-May-05 Wed 12.75 12.75 12.75 12.75 ### ### ###
2004-May-04 Tue 12.78 12.78 12.78 12.78 0 0.9
2004-May-03 Mon 12.78 12.78 12.78 12.78 1,440 ### 78.6 78.6 0.9
2004-Apr-30 Fri 12.76 ### 12.76 12.78 67.1 67.1 0.9
2004-Apr-29 Thu 12.8 12.8 12.75 12.75 4,256 54,370 44.7 44.7 ###
2004-Apr-28 Wed 12.86 12.86 12.86 12.86 750 9,645 ### ### 0.9
2004-Apr-23 Fri 12.75 12.75 12.75 12.75 67.6 67.6 ###
2004-Apr-22 Thu ### ### ### ### 77.5 77.5 0.0
2004-Apr-20 Tue ### ### ### ### 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 3,470 0 10.7 10.7 0.0
2004-Apr-13 Tue ### ### 12.5 12.5 ### ### 0.9
2004-Apr-07 Wed 12.75 12.75 12.75 12.75 77.0 77.0 ###
2004-Apr-06 Tue ### ### ### ### 376 0 ### ### 0.0
2004-Apr-05 Mon ### ### 12.4 12.4 59,370 ### ### ### 0.9
2004-Apr-01 Thu 12.5 12.75 12.5 12.5 4,420 ### ### ### 0.9
2004-Mar-31 Wed 12.5 12.5 12.5 12.5 655 8,187 68.6 68.6 0.9
2004-Mar-23 Tue 12.85 12.85 12.5 12.5 ### ### 0.9
2004-Mar-22 Mon ### ### 12.86 12.86 ### ### 0.9
2004-Mar-18 Thu ### ### ### ### 74.7 74.7 0.0
2004-Mar-17 Wed ### ### ### ### 67.8 67.8 0.0
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-11 Thu 14.2 14.2 14.2 14.2 72.2 72.2 1.0
2004-Mar-10 Wed ### 14.5 ### 14.5 ### ### 1.0
2004-Mar-05 Fri 6.49 6.5 6.49 6.5 69.4 69.4 0.5
2004-Mar-01 Mon ### ### ### ### 69.7 69.7 0.0
2004-Feb-27 Fri 12.8 12.8 12.8 12.8 ### ### 0.9
2004-Feb-26 Thu ### ### ### ### 73.5 73.5 0.0
2004-Feb-25 Wed 12.85 ### 12.5 ### 80.3 80.3 0.0
2004-Feb-24 Tue 12.4 12.5 12.4 12.5 1,540 19,173 ### ### 0.9
2004-Feb-23 Mon 12.4 12.4 12.4 12.4 71.8 71.8 0.9
2004-Feb-16 Mon 12.23 12.23 12.23 12.23 655 ### ### ### ###
2004-Feb-12 Thu 12.22 12.22 12.22 12.22 64.3 64.3 0.9
2004-Feb-10 Tue 12.2 ### 12.2 ### 75.2 75.2 0.0
2004-Feb-09 Mon 12.2 12.2 12.2 12.2 71.2 71.2 ###
2004-Feb-06 Fri 12.2 12.2 12.2 12.2 66.1 66.1 ###
2004-Feb-05 Thu 12.21 12.21 12.21 12.21 74.1 74.1 0.9
2004-Feb-04 Wed 12.2 12.2 12.2 12.2 375 4,575 73.1 73.1 ###
2004-Jan-27 Tue ### ### ### ### 78.7 78.7 0.0
2004-Jan-23 Fri ### ### ### ### 64.1 64.1 0.0
2004-Jan-22 Thu ### ### ### ### ### ### 0.0
2004-Jan-20 Tue ### ### ### ### 67.6 67.6 0.0
2004-Jan-16 Fri 12.2 12.2 12.2 12.2 ### ### ###
2004-Jan-15 Thu 12.2 12.2 12.2 12.2 770 ### 68.6 68.6 ###
2004-Jan-14 Wed 11.8 11.8 11.55 11.55 ### ### 0.8
2004-Jan-13 Tue 11.7 11.7 11.7 11.7 1,150 13,455 ### ### 0.8
2004-Jan-05 Mon 11.51 11.51 11.5 11.5 ### ### ###
2003-Dec-31 Wed ### ### ### ### 0 0.0
2003-Dec-30 Tue 11.51 ### 11.51 ### 73.0 73.0 0.0
2003-Dec-29 Mon 12.2 12.2 12.2 12.2 0 ###
2003-Dec-24 Wed 12.2 12.2 12.2 12.2 0 ###
2003-Dec-23 Tue 12.2 12.2 12.2 12.2 0 ###
2003-Dec-22 Mon 12.2 12.2 12.2 12.2 0 ###
2003-Dec-19 Fri 12.2 12.2 12.2 12.2 0 ###
2003-Dec-18 Thu 12.2 12.2 12.2 12.2 78.4 78.4 ###
2003-Dec-17 Wed 11.5 11.5 11.5 11.5 72.7 72.7 ###
2003-Dec-16 Tue 11.5 11.5 11.5 11.5 72.7 72.7 ###
2003-Dec-15 Mon 11.5 11.5 11.5 11.5 0 ###
2003-Dec-12 Fri 11.7 11.7 11.5 11.5 8,328 ### ### ### ###
2003-Dec-11 Thu ### ### ### ### 0 0.0
2003-Dec-10 Wed ### ### ### ### 740 0 75.6 75.6 0.0
2003-Dec-09 Tue 12.4 12.4 12.4 12.4 0 0.9
2003-Dec-08 Mon 12.4 12.4 12.4 12.4 0 0.9
2003-Dec-05 Fri 12.4 12.4 12.4 12.4 0 0.9
2003-Dec-04 Thu 12.4 12.4 12.4 12.4 71.5 71.5 0.9
2003-Dec-03 Wed 12.4 12.4 12.4 12.4 0 0.9
2003-Dec-02 Tue 12.4 12.4 12.4 12.4 ### ### 0.9
2003-Dec-01 Mon 12.4 12.4 12.4 12.4 0 0.9
2003-Nov-28 Fri 12.4 12.4 12.4 12.4 0 0.9
2003-Nov-27 Thu 12.4 12.4 12.4 12.4 250 ### 67.7 67.7 0.9
2003-Nov-26 Wed ### 12.4 ### 12.4 65.4 65.4 0.9
2003-Nov-25 Tue ### ### ### ### 0 0.0
2003-Nov-24 Mon ### ### ### ### 0 0.0
2003-Nov-21 Fri ### ### ### ### ### ### 0.0
2003-Nov-20 Thu ### ### ### ### ### ### 0.0
2003-Nov-19 Wed 12.4 12.4 12.4 12.4 0 0.9
2003-Nov-18 Tue 12.4 12.4 12.4 12.4 0 0.9
2003-Nov-17 Mon 12.4 12.4 12.4 12.4 0 0.9
2003-Nov-14 Fri 12.4 12.4 12.4 12.4 0 0.9
2003-Nov-13 Thu 12.4 12.4 12.4 12.4 71.7 71.7 0.9
2003-Nov-12 Wed 12.4 12.4 12.4 12.4 887 ### 74.7 74.7 0.9
2003-Nov-11 Tue 12.4 12.4 12.4 12.4 420 ### ### ### 0.9
2003-Nov-10 Mon 12.42 12.42 12.42 12.42 0 0.9
2003-Nov-07 Fri 12.42 12.42 12.42 12.42 0 0.9
2003-Nov-06 Thu 12.42 12.42 12.42 12.42 350 4,347 ### ### 0.9
2003-Nov-05 Wed 12.42 12.42 12.42 12.42 0 0.9
2003-Nov-04 Tue 12.42 12.42 12.42 12.42 80 ### 75.7 75.7 0.9
2003-Nov-03 Mon 12.55 12.55 12.55 12.55 ### ### ###
2003-Oct-31 Fri ### 12.5 ### 12.5 2,124 13,275 ### ### 0.9
2003-Oct-30 Thu 12.25 12.25 12.25 12.25 0 0.9
2003-Oct-29 Wed 12.25 12.25 12.25 12.25 1,450 ### 70.0 70.0 0.9
2003-Oct-28 Tue 12.25 12.25 12.25 12.25 0 0.9
2003-Oct-27 Mon 12.25 12.25 12.25 12.25 ### ### 0.9
2003-Oct-24 Fri ### ### ### ### 1,744 0 74.3 74.3 0.0
2003-Oct-23 Thu ### ### ### ### 0 0.0
2003-Oct-22 Wed ### ### ### ### 0 0.0
2003-Oct-21 Tue ### ### ### ### 40 0 ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 0 0.0
2003-Oct-17 Fri ### ### ### ### 6 0 ### ### 0.0
2003-Oct-16 Thu ### ### ### ### 250 0 68.6 68.6 0.0
2003-Oct-15 Wed ### ### ### ### ### ### 0.0
2003-Oct-14 Tue ### ### ### ### 120 0 69.4 69.4 0.0
2003-Oct-13 Mon ### ### ### ### 66.3 66.3 0.0
2003-Oct-10 Fri ### ### ### ### 80 0 65.1 65.1 0.0
2003-Oct-09 Thu ### ### ### ### 0 0.0
2003-Oct-08 Wed ### ### ### ### 0 0.0
2003-Oct-07 Tue ### ### ### ### ### ### 0.0
2003-Oct-06 Mon ### ### ### ### 69.9 69.9 0.0
2003-Oct-03 Fri ### ### ### ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 0 0.0
2003-Oct-01 Wed ### ### ### ### 0 0.0
2003-Sep-30 Tue ### ### ### ### 0 0.0
2003-Sep-29 Mon ### ### ### ### 0 0.0
2003-Sep-26 Fri ### ### ### ### 0 0.0
2003-Sep-25 Thu ### ### ### ### 0 0.0
2003-Sep-24 Wed ### ### ### ### 64.9 64.9 0.0
2003-Sep-23 Tue ### ### ### ### 20 0 74.3 74.3 0.0
2003-Sep-22 Mon ### ### ### ### 0 0.0
2003-Sep-19 Fri ### ### ### ### 64.3 64.3 0.0
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### ### ### 0 0.0
2003-Sep-16 Tue ### ### ### ### ### ### 0.0
2003-Sep-15 Mon ### ### ### ### 50 0 72.5 72.5 0.0
2003-Sep-12 Fri 11.49 ### 11.49 ### ### ### 0.0
2003-Sep-11 Thu 11.5 11.5 11.5 11.5 0 ###
2003-Sep-10 Wed 11.5 11.5 11.5 11.5 ### ### ###
2003-Sep-09 Tue 11.2 11.2 11.2 11.2 0 0.8
2003-Sep-08 Mon 11.2 11.2 11.2 11.2 0 0.8
2003-Sep-05 Fri 11.2 11.2 11.2 11.2 0 0.8
2003-Sep-04 Thu 11.5 11.5 11.2 11.2 5,750 ### ### ### 0.8
2003-Sep-03 Wed 11.5 11.5 11.5 11.5 0 ###
2003-Sep-02 Tue 11.5 11.5 11.5 11.5 0 ###
2003-Sep-01 Mon 11.5 11.5 11.5 11.5 ### ### ###
2003-Aug-29 Fri 11.2 11.2 11.2 11.2 68.6 68.6 0.8
2003-Aug-28 Thu ### ### ### ### 0 0.0
2003-Aug-27 Wed ### ### ### ### 0 0.0
2003-Aug-26 Tue ### ### ### ### 5,470 0 71.6 71.6 0.0
2003-Aug-25 Mon ### ### ### ### 1,680 0 67.8 67.8 0.0
2003-Aug-22 Fri ### ### ### ### 69.1 69.1 0.0
2003-Aug-21 Thu ### ### ### ### 71.5 71.5 0.0
2003-Aug-20 Wed 10.55 10.55 10.55 10.55 0 ###
2003-Aug-19 Tue 10.55 10.55 10.55 10.55 0 ###
2003-Aug-18 Mon 10.55 10.55 10.55 10.55 66.4 66.4 ###
2003-Aug-15 Fri 10.5 10.5 10.5 10.5 0 0.8
2003-Aug-14 Thu 10.5 10.5 10.5 10.5 ### ### 0.8
2003-Aug-13 Wed 10.2 10.2 10.2 10.2 ### ### 0.7
2003-Aug-12 Tue ### ### ### ### 0 0.0
2003-Aug-11 Mon ### ### ### ### 0 0.0
2003-Aug-08 Fri 10.2 10.2 ### ### 25.2 25.2 0.0
2003-Aug-07 Thu 10.2 10.2 10.2 10.2 0 0.7
2003-Aug-06 Wed 10.2 10.2 10.2 10.2 1,550 ### ### ### 0.7
2003-Aug-05 Tue 10.2 10.2 10.2 10.2 650 6,629 ### ### 0.7
2003-Aug-04 Mon ### ### ### ### 0 0.0
2003-Aug-01 Fri ### ### ### ### 0 0.0
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### 0 0.0
2003-Jul-29 Tue ### ### ### ### 0 0.0
2003-Jul-28 Mon ### ### ### ### 0 0.0
2003-Jul-25 Fri ### ### ### ### 0 0.0
2003-Jul-24 Thu ### ### ### ### 69.0 69.0 0.0
2003-Jul-23 Wed ### ### ### ### 103,070 0 71.5 71.5 0.0
2003-Jul-22 Tue 9.8 9.8 9.8 9.8 750 7,350 75.9 75.9 0.7
2003-Jul-21 Mon ### ### ### ### 0 0.0
2003-Jul-18 Fri ### ### ### ### 0 0.0
2003-Jul-17 Thu ### ### ### ### 0 0.0
2003-Jul-16 Wed ### ### ### ### 0 0.0
2003-Jul-15 Tue ### ### ### ### 0 0.0
2003-Jul-14 Mon ### ### ### ### 0 0.0
2003-Jul-11 Fri ### ### ### ### 0 0.0
2003-Jul-10 Thu ### ### ### ### 0 0.0
2003-Jul-09 Wed ### ### ### ### 0 0.0
2003-Jul-08 Tue ### ### ### ### 0 0.0
2003-Jul-07 Mon ### ### ### ### 0 0.0
2003-Jul-04 Fri ### ### ### ### 0 0.0
2003-Jul-03 Thu ### ### ### ### 250 0 ### ### 0.0
2003-Jul-02 Wed ### ### ### ### ### ### 0.0
2003-Jul-01 Tue ### ### ### ### 68.9 68.9 0.0
2003-Jun-30 Mon ### ### ### ### ### ### 0.0
2003-Jun-27 Fri ### ### ### ### 0 0.0
2003-Jun-25 Wed ### ### ### ### ### ### 0.0
2003-Jun-24 Tue ### ### ### ### 75.5 75.5 0.0
2003-Jun-23 Mon ### ### ### ### 0 0.0
2003-Jun-20 Fri ### ### ### ### 0 0.0
2003-Jun-19 Thu ### ### ### ### 0 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 240 0 ### ### 0.0
2003-Jun-16 Mon ### ### ### ### 0 0.0
2003-Jun-13 Fri ### ### ### ### 0 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### 9.55 9.55 9.8 9.8 0.7
2003-Jun-10 Tue 9.5 9.5 9.5 9.5 0 0.7
2003-Jun-06 Fri 9.5 9.5 9.5 9.5 320 3,040 ### ### 0.7
2003-Jun-05 Thu 9.5 9.5 9.5 9.5 0 0.7
2003-Jun-04 Wed 9.5 9.5 9.5 9.5 250 2,375 74.2 74.2 0.7
2003-Jun-03 Tue 9 9 9 9 345 ### ### ### 0.6
2003-Jun-02 Mon 9.5 9.5 9.5 9.5 0 0.7
2003-May-30 Fri 9.5 9.5 9.5 9.5 0 0.7
2003-May-29 Thu 9.5 9.5 9.5 9.5 750 7,125 ### ### 0.7
2003-May-28 Wed 9.75 9.75 9.75 9.75 0 ###
2003-May-27 Tue 9.5 9.75 9.5 9.75 89.6 89.6 ###
2003-May-26 Mon 9.75 9.75 9.75 9.75 250 ### 70.7 70.7 ###
2003-May-23 Fri ### ### ### ### ### ### 0.0
2003-May-22 Thu ### ### ### ### 0 0.0
2003-May-21 Wed ### ### ### ### ### ### 0.0
2003-May-20 Tue 9 9 9 9 ### ### 0.6
2003-May-19 Mon 8.55 8.55 8.55 8.55 ### ### ###
2003-May-16 Fri ### ### 8.55 8.55 ### ### ###
2003-May-15 Thu 9 9 9 9 0 0.6
2003-May-14 Wed 9 9 9 9 0 0.6
2003-May-13 Tue 9 9 9 9 0 0.6
2003-May-12 Mon 9 9 9 9 69.3 69.3 0.6
2003-May-09 Fri 9 9 9 9 157 ### ### ### 0.6
2003-May-08 Thu 9 9 9 9 ### ### 0.6
2003-May-07 Wed 8.85 9.5 8.85 9.5 ### ### 0.7
2003-May-06 Tue 8.8 8.8 8.8 8.8 0 0.6
2003-May-05 Mon 8.8 8.8 8.8 8.8 0 0.6
2003-May-02 Fri 8.8 8.8 8.8 8.8 0 0.6
2003-May-01 Thu 8.8 8.8 8.8 8.8 0 0.6
2003-Apr-30 Wed 8.8 8.8 8.8 8.8 0 0.6
2003-Apr-29 Tue 8.8 8.8 8.8 8.8 0 0.6
2003-Apr-28 Mon 8.8 8.8 8.8 8.8 ### ### 0.6
2003-Apr-24 Thu 8.8 8.8 8.8 8.8 0 0.6
2003-Apr-23 Wed 8.8 8.8 8.8 8.8 ### ### 0.6
2003-Apr-22 Tue 8.8 8.8 8.8 8.8 0 0.6
2003-Apr-17 Thu 8.8 8.8 8.8 8.8 ### ### 0.6
2003-Apr-16 Wed 9 9 9 9 0 0.6
2003-Apr-15 Tue 9 9 9 9 0 0.6
2003-Apr-14 Mon 9 9 9 9 0 0.6
2003-Apr-11 Fri 9 9 9 9 0 0.6
2003-Apr-10 Thu ### ### 9 9 ### ### 0.6
2003-Apr-09 Wed ### ### ### ### 0 0.0
2003-Apr-08 Tue ### ### ### ### 0 0.0
2003-Apr-07 Mon ### ### ### ### 64.3 64.3 0.0
2003-Apr-04 Fri ### ### ### ### 0 0.0
2003-Apr-03 Thu ### ### ### ### 0 0.0
2003-Apr-02 Wed ### ### ### ### 78.6 78.6 0.0
2003-Apr-01 Tue ### ### ### ### 0 0.0
2003-Mar-31 Mon ### ### ### ### 0 0.0
2003-Mar-28 Fri ### ### ### ### 0 0.0
2003-Mar-27 Thu ### ### ### ### 0 0.0
2003-Mar-26 Wed ### ### ### ### 0 0.0
2003-Mar-25 Tue ### ### ### ### 0 0.0
2003-Mar-24 Mon ### ### ### ### 0 0.0
2003-Mar-21 Fri ### ### ### ### 0 0.0
2003-Mar-20 Thu ### ### ### ### ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 0 0.0
2003-Mar-18 Tue ### ### ### ### 288 0 62.8 62.8 0.0
2003-Mar-17 Mon ### ### ### ### 0 0.0
2003-Mar-14 Fri ### ### ### ### 0 0.0
2003-Mar-13 Thu ### ### ### ### 0 0.0
2003-Mar-12 Wed ### ### ### ### 0 0.0
2003-Mar-11 Tue ### ### ### ### 345 0 82.4 82.4 0.0
2003-Mar-10 Mon ### ### ### ### 0 0.0
2003-Mar-07 Fri ### ### ### ### 0 0.0
2003-Mar-06 Thu ### ### ### ### 150 0 78.6 78.6 0.0
2003-Mar-05 Wed ### ### ### ### 2,253 0 78.7 78.7 0.0
2003-Mar-04 Tue ### ### ### ### 0 0.0
2003-Mar-03 Mon ### ### ### ### 0 0.0
2003-Feb-28 Fri 9.7 ### 9.7 ### 91.2 91.2 0.0
2003-Feb-27 Thu ### ### ### ### 0 0.0
2003-Feb-26 Wed ### ### ### ### 0 0.0
2003-Feb-25 Tue ### ### ### ### 0 0.0
2003-Feb-24 Mon ### ### ### ### 0 0.0
2003-Feb-21 Fri ### ### ### ### 0 0.0
2003-Feb-20 Thu ### ### ### ### 0 0.0
2003-Feb-19 Wed ### ### ### ### 73.7 73.7 0.0
2003-Feb-18 Tue ### ### ### ### 0 0.0
2003-Feb-17 Mon ### ### ### ### 0 0.0
2003-Feb-14 Fri ### ### ### ### ### ### 0.0
2003-Feb-13 Thu ### ### ### ### 83.7 83.7 0.0
2003-Feb-12 Wed ### ### ### ### 0 0.0
2003-Feb-11 Tue ### ### ### ### 0 0.0
2003-Feb-10 Mon ### ### ### ### ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 0 0.0
2003-Feb-06 Thu ### ### ### ### 0 0.0
2003-Feb-05 Wed ### ### ### ### 0 0.0
2003-Feb-04 Tue ### ### ### ### 0 0.0
2003-Feb-03 Mon ### ### ### ### 0 0.0
2003-Jan-31 Fri ### ### ### ### 67.9 67.9 0.0
2003-Jan-30 Thu ### ### ### ### 0 0.0
2003-Jan-29 Wed ### ### ### ### 0 0.0
2003-Jan-28 Tue ### ### ### ### 2,750 0 82.9 82.9 0.0
2003-Jan-24 Fri ### ### ### ### 0 0.0
2003-Jan-23 Thu ### ### ### ### 0 0.0
2003-Jan-22 Wed ### ### ### ### 0 0.0
2003-Jan-21 Tue ### ### ### ### ### ### 0.0
2003-Jan-20 Mon ### ### ### ### ### ### 0.0
2003-Jan-17 Fri ### ### ### ### 0 0.0
2003-Jan-16 Thu ### ### ### ### ### ### 0.0
2003-Jan-15 Wed ### ### ### ### ### ### 0.0
2003-Jan-14 Tue 9.25 9.25 9.25 9.25 0 ###
2003-Jan-13 Mon 9.25 9.25 9.25 9.25 0 ###
2003-Jan-10 Fri 9.25 9.25 9.25 9.25 440 4,070 ### ### ###
2003-Jan-09 Thu 9.25 9.25 9.25 9.25 69.6 69.6 ###
2003-Jan-08 Wed 9 9 9 9 0 0.6
2003-Jan-07 Tue 8.77 9 8.77 9 2,650 23,545 87.8 87.8 0.6
2003-Jan-06 Mon ### ### ### ### 0 0.0
2003-Jan-03 Fri ### ### ### ### 0 0.0
2003-Jan-02 Thu ### ### ### ### 0 0.0
2002-Dec-31 Tue ### ### ### ### 0 0.0
2002-Dec-30 Mon ### ### ### ### 0 0.0
2002-Dec-27 Fri ### ### ### ### 0 0.0
2002-Dec-24 Tue ### ### ### ### 0 0.0
2002-Dec-23 Mon ### ### ### ### 0 0.0
2002-Dec-20 Fri ### ### ### ### 0 0.0
2002-Dec-19 Thu ### ### ### ### 0 0.0
2002-Dec-18 Wed ### ### ### ### 585 0 75.2 75.2 0.0
2002-Dec-17 Tue ### ### ### ### 0 0.0
2002-Dec-16 Mon ### ### ### ### 0 0.0
2002-Dec-13 Fri ### ### ### ### 1,720 0 69.2 69.2 0.0
2002-Dec-12 Thu 8.7 8.7 8.7 8.7 0 ###
2002-Dec-11 Wed 8.7 8.7 8.7 8.7 0 ###
2002-Dec-10 Tue 8.7 8.7 8.7 8.7 0 ###
2002-Dec-09 Mon 8.7 8.7 8.7 8.7 0 ###
2002-Dec-06 Fri 8.7 8.7 8.7 8.7 0 ###
2002-Dec-05 Thu 8.7 8.7 8.7 8.7 0 ###
2002-Dec-04 Wed 8.7 8.7 8.7 8.7 79.7 79.7 ###
2002-Dec-03 Tue ### ### ### ### 0 0.0
2002-Dec-02 Mon ### ### ### ### 0 0.0
2002-Nov-29 Fri ### ### ### ### 0 0.0
2002-Nov-28 Thu ### ### ### ### 2,480 0 78.5 78.5 0.0
2002-Nov-27 Wed 8.55 8.55 8.55 8.55 ### ### ###
2002-Nov-26 Tue 8.5 8.5 8.5 8.5 0 0.6
2002-Nov-25 Mon 8.55 ### 8.5 8.5 27.2 27.2 0.6
2002-Nov-22 Fri 8.28 8.5 8.28 8.49 ### ### ###
2002-Nov-21 Thu 8.27 8.27 8.27 8.27 0 ###
2002-Nov-20 Wed 8.27 8.27 8.27 8.27 0 ###
2002-Nov-19 Tue ### ### 8.27 8.27 ### ### ###
2002-Nov-18 Mon ### ### ### ### 0 0.0
2002-Nov-15 Fri ### ### ### ### 0 0.0
2002-Nov-14 Thu ### ### ### ### 0 0.0
2002-Nov-13 Wed ### ### ### ### 654 0 76.9 76.9 0.0
2002-Nov-12 Tue 8.45 8.45 8.45 8.45 0 ###
2002-Nov-11 Mon 8.45 8.45 8.45 8.45 ### ### ###
2002-Nov-08 Fri 8.45 8.45 8.45 8.45 0 ###
2002-Nov-07 Thu 8.45 8.45 8.45 8.45 0 ###
2002-Nov-06 Wed 8.45 8.45 8.45 8.45 0 ###
2002-Nov-05 Tue 8.45 8.45 8.45 8.45 ### ### ###
2002-Nov-04 Mon 8.45 8.45 8.45 8.45 ### ### ###
2002-Nov-01 Fri 8.44 8.44 8.44 8.44 74.6 74.6 0.6
2002-Oct-31 Thu 8.49 8.49 8.49 8.49 355 ### ### ### ###
2002-Oct-30 Wed 8.49 8.49 8.49 8.49 0 ###
2002-Oct-29 Tue 8.49 8.49 8.49 8.49 585 ### ### ### ###
2002-Oct-28 Mon 8.49 8.49 8.49 8.49 73.4 73.4 ###
2002-Oct-25 Fri 8.26 8.26 8.26 8.26 0 0.6
2002-Oct-24 Thu 8.26 8.26 8.26 8.26 0 0.6
2002-Oct-23 Wed 8.26 8.26 8.26 8.26 0 0.6
2002-Oct-22 Tue 8.26 8.26 8.26 8.26 0 0.6
2002-Oct-21 Mon 8.26 8.26 8.26 8.26 0 0.6
2002-Oct-18 Fri 8.26 8.26 8.26 8.26 0 0.6
2002-Oct-17 Thu 8.26 8.26 8.26 8.26 0 0.6
2002-Oct-16 Wed 8.26 8.26 8.26 8.26 0 0.6
2002-Oct-15 Tue 8.25 8.26 8.25 8.26 ### ### 0.6
2002-Oct-14 Mon 8.25 8.25 8.25 8.25 4,182 ### 74.4 74.4 ###
2002-Oct-11 Fri 8.52 8.52 8.52 8.52 0 0.6
2002-Oct-10 Thu 8.52 8.52 8.52 8.52 0 0.6
2002-Oct-09 Wed 8.52 8.52 8.52 8.52 0 0.6
2002-Oct-08 Tue 8.52 8.52 8.52 8.52 0 0.6
2002-Oct-07 Mon 8.52 8.52 8.52 8.52 0 0.6
2002-Oct-04 Fri 8.52 8.52 8.52 8.52 0 0.6
2002-Oct-03 Thu 8.52 8.52 8.52 8.52 0 0.6
2002-Oct-02 Wed 8.52 8.52 8.52 8.52 ### ### 0.6
2002-Oct-01 Tue ### ### 8.55 8.55 ### ### ###
2002-Sep-30 Mon 8.55 8.55 8.55 8.55 0 ###
2002-Sep-27 Fri 8.55 8.55 8.55 8.55 0 ###
2002-Sep-26 Thu 8.75 8.75 8.55 8.55 ### ### ###
2002-Sep-25 Wed 8.51 8.51 8.51 8.51 0 0.6
2002-Sep-24 Tue 8.51 8.51 8.51 8.51 380 ### 82.4 82.4 0.6
2002-Sep-23 Mon 8.51 8.51 8.51 8.51 0 0.6
2002-Sep-20 Fri 8.51 8.51 8.51 8.51 759 6,459 ### ### 0.6
2002-Sep-19 Thu 8.82 8.82 8.82 8.82 0 ###
2002-Sep-18 Wed 8.82 8.82 8.82 8.82 0 ###
2002-Sep-17 Tue 8.82 8.82 8.82 8.82 0 ###
2002-Sep-16 Mon 8.8 8.82 8.8 8.82 848 7,470 ### ### ###
2002-Sep-13 Fri 8.8 8.8 8.8 8.8 0 0.6
2002-Sep-12 Thu 8.8 8.8 8.8 8.8 0 0.6
2002-Sep-11 Wed 8.5 8.8 8.5 8.8 3,852 ### ### ### 0.6
2002-Sep-10 Tue ### ### ### ### ### ### 0.0
2002-Sep-09 Mon ### ### ### ### 0 0.0
2002-Sep-06 Fri ### ### ### ### ### ### 0.0
2002-Sep-05 Thu ### ### ### ### ### ### 0.0
2002-Sep-04 Wed 8 8 8 8 0 ###
2002-Sep-03 Tue 8 8 8 8 ### ### ###
2002-Sep-02 Mon 7.81 7.81 7.81 7.81 0 0.6
2002-Aug-30 Fri 7.81 7.81 7.81 7.81 75 585 ### ### 0.6
2002-Aug-29 Thu 7.77 7.77 7.77 7.77 ### ### 0.6
2002-Aug-28 Wed 7.75 7.75 7.75 7.75 6,346 49,181 72.3 72.3 ###
2002-Aug-27 Tue 7.7 7.7 7.7 7.7 8,270 63,679 72.5 72.5 0.6
2002-Aug-26 Mon 7.7 7.7 7.7 7.7 ### ### 0.6
2002-Aug-23 Fri 7.7 7.7 7.7 7.7 0 0.6
2002-Aug-22 Thu 7.7 7.7 7.7 7.7 0 0.6
2002-Aug-21 Wed 7.7 7.7 7.7 7.7 0 0.6
2002-Aug-20 Tue 7.7 7.7 ### 7.7 4,050 ### 73.6 73.6 0.6
2002-Aug-19 Mon 7.7 7.7 7.7 7.7 ### ### 0.6
2002-Aug-16 Fri ### ### ### ### ### ### 0.0
2002-Aug-15 Thu 7.55 7.55 7.55 7.55 0 ###
2002-Aug-14 Wed 7.55 7.55 7.55 7.55 0 ###
2002-Aug-13 Tue 7.55 7.55 7.55 7.55 0 ###
2002-Aug-12 Mon 7.55 7.55 7.55 7.55 0 ###
2002-Aug-09 Fri 7.55 7.55 7.55 7.55 0 ###
2002-Aug-08 Thu 7.55 7.55 7.55 7.55 0 ###
2002-Aug-07 Wed 7.55 7.55 7.55 7.55 0 ###
2002-Aug-06 Tue 7.55 7.55 7.55 7.55 0 ###
2002-Aug-05 Mon ### ### 7.55 7.55 ### ### ###
2002-Aug-02 Fri 7.55 7.55 7.55 7.55 0 ###
2002-Aug-01 Thu 7.55 7.55 7.55 7.55 0 ###
2002-Jul-31 Wed 7.55 7.55 7.55 7.55 0 ###
2002-Jul-30 Tue 7.55 7.55 7.55 7.55 0 ###
2002-Jul-29 Mon 7.55 7.55 7.55 7.55 0 ###
2002-Jul-26 Fri 7.55 7.55 7.55 7.55 81.6 81.6 ###
2002-Jul-25 Thu ### ### ### ### 0 0.0
2002-Jul-24 Wed ### ### ### ### 0 0.0
2002-Jul-23 Tue ### ### ### ### 0 0.0
2002-Jul-22 Mon ### ### ### ### 66.0 66.0 0.0
2002-Jul-19 Fri ### ### ### ### 0 0.0
2002-Jul-18 Thu ### ### ### ### 0 0.0
2002-Jul-17 Wed ### ### ### ### 0 0.0
2002-Jul-16 Tue ### ### ### ### ### ### 0.0
2002-Jul-15 Mon ### ### ### ### 0 0.0
2002-Jul-12 Fri ### ### ### ### 785 0 73.0 73.0 0.0
2002-Jul-11 Thu ### ### ### ### 0 0.0
2002-Jul-10 Wed ### ### ### ### 0 0.0
2002-Jul-09 Tue ### ### ### ### 0 0.0
2002-Jul-08 Mon ### ### ### ### 5,325 0 73.1 73.1 0.0
2002-Jul-05 Fri 7.5 7.5 7.5 7.5 0 0.5
2002-Jul-04 Thu 7.5 7.5 7.5 7.5 0 0.5
2002-Jul-03 Wed 7.5 7.5 7.5 7.5 0 0.5
2002-Jul-02 Tue 7.5 7.5 7.5 7.5 0 0.5
2002-Jul-01 Mon 7.5 7.5 7.5 7.5 0 0.5
2002-Jun-28 Fri 7.5 7.5 7.5 7.5 63.2 63.2 0.5
2002-Jun-27 Thu 7.25 7.25 7.25 7.25 68.1 68.1 0.5
2002-Jun-26 Wed 7.2 7.2 7.2 7.2 0 0.5
2002-Jun-25 Tue 7.2 7.2 7.2 7.2 0 0.5
2002-Jun-24 Mon 7.2 7.2 7.2 7.2 0 0.5
2002-Jun-21 Fri 7.2 7.2 7.2 7.2 0 0.5
2002-Jun-20 Thu ### ### 7.2 7.2 ### ### 0.5
2002-Jun-19 Wed ### ### ### ### 78.0 78.0 0.0
2002-Jun-18 Tue ### ### ### ### 559 0 ### ### 0.0
2002-Jun-17 Mon 7.4 7.4 7.4 7.4 350 ### ### ### 0.5
2002-Jun-14 Fri ### ### ### ### 0 0.0
2002-Jun-13 Thu ### ### ### ### 0 0.0
2002-Jun-12 Wed ### ### ### ### 0 0.0
2002-Jun-11 Tue ### ### ### ### 0 0.0
2002-Jun-07 Fri 7.4 7.4 ### ### 26.1 26.1 0.0
2002-Jun-06 Thu ### ### ### ### 0 0.0
2002-Jun-05 Wed ### ### ### ### 0 0.0
2002-Jun-04 Tue ### ### ### ### 79.2 79.2 0.0
2002-Jun-03 Mon ### ### ### ### 0 0.0
2002-May-31 Fri ### ### ### ### 0 0.0
2002-May-30 Thu ### ### ### ### 0 0.0
2002-May-29 Wed ### ### ### ### 0 0.0
2002-May-28 Tue ### ### ### ### 3,045 0 ### ### 0.0
2002-May-27 Mon ### ### ### ### 0 0.0
2002-May-24 Fri ### ### ### ### 0 0.0
2002-May-23 Thu 7.46 7.46 ### ### 90,728 ### 15.9 15.9 0.0
2002-May-22 Wed 7.45 7.45 7.45 7.45 0 0.5
2002-May-21 Tue 7.45 7.45 7.45 7.45 380 ### 76.9 76.9 0.5
2002-May-20 Mon ### 7.5 ### 7.5 85.4 85.4 0.5
2002-May-17 Fri ### ### ### ### 0 0.0
2002-May-16 Thu ### ### ### ### 0 0.0
2002-May-15 Wed ### ### ### ### 0 0.0
2002-May-14 Tue ### ### ### ### 0 0.0
2002-May-13 Mon 7.4 ### 7.4 ### 3,784 ### 91.4 91.4 0.0
2002-May-10 Fri 7.4 7.4 7.4 7.4 0 0.5
2002-May-09 Thu 7.4 7.4 7.4 7.4 0 0.5
2002-May-08 Wed 7.46 7.46 7.4 7.4 22.7 22.7 0.5
2002-May-07 Tue ### ### 7.5 7.5 29.3 29.3 0.5
2002-May-06 Mon ### ### ### ### 0 0.0
2002-May-03 Fri ### ### ### ### 0 0.0
2002-May-02 Thu ### ### ### ### 0 0.0
2002-May-01 Wed ### ### ### ### 0 0.0
2002-Apr-30 Tue ### ### ### ### 0 0.0
2002-Apr-29 Mon ### ### ### ### 0 0.0
2002-Apr-26 Fri ### ### ### ### 0 0.0
2002-Apr-24 Wed ### ### ### ### 0 0.0
2002-Apr-23 Tue ### ### ### ### 0 0.0
2002-Apr-22 Mon ### ### ### ### 0 0.0
2002-Apr-19 Fri ### ### ### ### 0 0.0
2002-Apr-18 Thu ### ### ### ### ### ### 0.0
2002-Apr-17 Wed ### ### ### ### ### ### 0.0
2002-Apr-16 Tue 7.7 7.7 7.7 7.7 0 0.6
2002-Apr-15 Mon 7.7 7.7 7.7 7.7 0 0.6
2002-Apr-12 Fri 7.7 7.7 7.7 7.7 0 0.6
2002-Apr-11 Thu 7.7 7.7 7.7 7.7 0 0.6
2002-Apr-10 Wed 7.7 7.7 7.7 7.7 0 0.6
2002-Apr-09 Tue 7.7 7.7 7.7 7.7 642 4,943 ### ### 0.6
2002-Apr-08 Mon 7.7 7.7 7.7 7.7 0 0.6
2002-Apr-05 Fri 7.71 7.71 7.7 7.7 1,025 ### ### ### 0.6
2002-Apr-04 Thu 7.72 7.72 7.71 7.71 1,625 ### ### ### ###
2002-Apr-03 Wed 8 8 8 8 0 ###
2002-Apr-02 Tue 8 8 8 8 0 ###
2002-Mar-28 Thu 8 8 8 8 0 ###
2002-Mar-27 Wed 8 8 8 8 70.2 70.2 ###
2002-Mar-26 Tue ### ### ### ### 77.1 77.1 0.0
2002-Mar-25 Mon ### ### ### ### 72.2 72.2 0.0
2002-Mar-22 Fri 8 8 8 8 0 ###
2002-Mar-21 Thu 8 8 8 8 0 ###
2002-Mar-20 Wed 8 8 8 8 4,680 37,440 ### ### ###
2002-Mar-19 Tue 8 8 8 8 71.9 71.9 ###
2002-Mar-18 Mon ### ### ### ### 33.8 33.8 0.0
2002-Mar-15 Fri ### ### ### ### 76.7 76.7 0.0
2002-Mar-14 Thu 8 8 8 8 0 ###
2002-Mar-13 Wed 8 8 8 8 ### ### ###
2002-Mar-12 Tue 8 8 8 8 ### ### ###
2002-Mar-11 Mon 8 8 8 8 0 ###
2002-Mar-08 Fri 8 8 8 8 0 ###
2002-Mar-07 Thu 8 8 8 8 69.5 69.5 ###
2002-Mar-06 Wed 8 8 8 8 0 ###
2002-Mar-05 Tue 8 8 8 8 0 ###
2002-Mar-04 Mon 8 8 8 8 0 ###
2002-Mar-01 Fri 8 8 8 8 0 ###
2002-Feb-28 Thu 8 8 8 8 0 ###
2002-Feb-27 Wed 8 8 8 8 0 ###
2002-Feb-26 Tue 8 8 8 8 0 ###
2002-Feb-25 Mon 8 8 8 8 74.1 74.1 ###
2002-Feb-22 Fri 7.83 7.83 7.75 7.75 4,540 ### ### ### ###
2002-Feb-21 Thu 7.81 7.81 7.81 7.81 0 0.6
2002-Feb-20 Wed 7.81 7.81 7.81 7.81 0 0.6
2002-Feb-19 Tue 7.81 7.81 7.81 7.81 0 0.6
2002-Feb-18 Mon 7.81 7.81 7.81 7.81 ### ### 0.6
2002-Feb-15 Fri ### ### ### ### 0 0.0
2002-Feb-14 Thu ### ### ### ### 0 0.0
2002-Feb-13 Wed ### ### ### ### 0 0.0
2002-Feb-12 Tue ### ### ### ### 0 0.0
2002-Feb-11 Mon ### ### ### ### 0 0.0
2002-Feb-08 Fri ### ### ### ### 0 0.0
2002-Feb-07 Thu ### ### ### ### 0 0.0
2002-Feb-06 Wed ### ### ### ### 0 0.0
2002-Feb-05 Tue ### ### ### ### 0 0.0
2002-Feb-04 Mon ### ### ### ### 0 0.0
2002-Feb-01 Fri ### ### ### ### 0 0.0
2002-Jan-31 Thu ### ### ### ### 5.0 5.0 0.0
2002-Jan-30 Wed 8.4 8.4 8.2 8.2 ### ### 0.6
2002-Jan-29 Tue 8.4 8.4 8.4 8.4 0 ###
2002-Jan-28 Mon 8.4 8.4 8.4 8.4 0 ###
2002-Jan-25 Fri 8.4 8.4 8.4 8.4 0 ###
2002-Jan-24 Thu 8.4 8.4 8.4 8.4 0 ###
2002-Jan-23 Wed 8.4 8.4 8.4 8.4 0 ###
2002-Jan-22 Tue 8.4 8.4 8.4 8.4 0 ###
2002-Jan-21 Mon 8.4 8.4 8.4 8.4 0 ###
2002-Jan-18 Fri 8.4 8.4 8.4 8.4 0 ###
2002-Jan-17 Thu 8.4 8.4 8.4 8.4 0 ###
2002-Jan-16 Wed 8.4 8.4 8.4 8.4 0 ###
2002-Jan-15 Tue ### 8.4 ### 8.4 ### ### ###
2002-Jan-14 Mon 7.75 7.75 7.75 7.75 0 ###
2002-Jan-11 Fri 7.75 7.75 7.75 7.75 0 ###
2002-Jan-10 Thu 7.75 7.75 7.75 7.75 0 ###
2002-Jan-09 Wed 7.75 7.75 7.75 7.75 0 ###
2002-Jan-08 Tue 7.75 7.75 7.75 7.75 0 ###
2002-Jan-07 Mon 7.75 7.75 7.75 7.75 0 ###
2002-Jan-04 Fri 7.75 7.75 7.75 7.75 0 ###
2002-Jan-03 Thu 7.75 7.75 7.75 7.75 0 ###
2002-Jan-02 Wed 7.75 7.75 7.75 7.75 0 ###
2001-Dec-31 Mon 7.75 7.75 7.75 7.75 0 ###
2001-Dec-28 Fri 7.85 7.85 7.75 7.75 14,171 ### 14.9 14.9 ###
2001-Dec-27 Thu 8 8 8 8 0 ###
2001-Dec-24 Mon 8 8 8 8 0 ###
2001-Dec-21 Fri 8 8 8 8 0 ###
2001-Dec-20 Thu 8 8 8 8 0 ###
2001-Dec-19 Wed 8 8 8 8 0 ###
2001-Dec-18 Tue 8 8 8 8 0 ###
2001-Dec-17 Mon 8 8 8 8 0 ###
2001-Dec-14 Fri 8 8 8 8 0 ###
2001-Dec-13 Thu 8 8 8 8 0 ###
2001-Dec-12 Wed 8 8 8 8 0 ###
2001-Dec-11 Tue 8 8 8 8 0 ###
2001-Dec-10 Mon 8 8 8 8 0 ###
2001-Dec-07 Fri 8 8 8 8 0 ###
2001-Dec-06 Thu 8 8 8 8 0 ###
2001-Dec-05 Wed 8 8 8 8 0 ###
2001-Dec-04 Tue 8 8 8 8 0 ###
2001-Dec-03 Mon 8 8 8 8 1,320 ### 78.1 78.1 ###
2001-Nov-30 Fri 8 8 8 8 120 ### ### ### ###
2001-Nov-29 Thu 8 8 8 8 3,880 31,040 ### ### ###
2001-Nov-28 Wed ### ### ### ### 0 0.0
2001-Nov-27 Tue ### ### ### ### 0 0.0
2001-Nov-26 Mon ### ### ### ### 0 0.0
2001-Nov-23 Fri ### ### ### ### 0 0.0
2001-Nov-22 Thu ### ### ### ### 0 0.0
2001-Nov-21 Wed ### ### ### ### 0 0.0
2001-Nov-20 Tue ### ### ### ### 0 0.0
2001-Nov-19 Mon ### ### ### ### 0 0.0
2001-Nov-16 Fri ### ### ### ### 0 0.0
2001-Nov-15 Thu ### ### ### ### 0 0.0
2001-Nov-14 Wed ### ### ### ### 0 0.0
2001-Nov-13 Tue ### ### ### ### 0 0.0
2001-Nov-12 Mon ### ### ### ### 0 0.0
2001-Nov-09 Fri ### ### ### ### 0 0.0
2001-Nov-08 Thu ### ### ### ### 0 0.0
2001-Nov-07 Wed ### ### ### ### 74.3 74.3 0.0
2001-Nov-06 Tue 7.52 7.52 7.52 7.52 0 0.5
2001-Nov-05 Mon 7.55 7.55 7.52 7.52 ### ### 0.5
2001-Nov-02 Fri 7.51 7.52 7.51 7.52 ### ### 0.5
2001-Nov-01 Thu 7.5 7.51 7.5 7.51 3,650 ### ### ### ###
2001-Oct-31 Wed 7.5 7.5 7.5 7.5 71.9 71.9 0.5
2001-Oct-30 Tue 8.2 8.2 8.2 8.2 0 0.6
2001-Oct-29 Mon 8.2 8.2 8.2 8.2 0 0.6
2001-Oct-26 Fri 8.2 8.2 8.2 8.2 0 0.6
2001-Oct-25 Thu 8.2 8.2 8.2 8.2 0 0.6
2001-Oct-24 Wed 8.2 8.2 8.2 8.2 0 0.6
2001-Oct-23 Tue 8.2 8.2 8.2 8.2 0 0.6
2001-Oct-22 Mon 8.2 8.2 8.2 8.2 0 0.6
2001-Oct-19 Fri 8.2 8.2 8.2 8.2 0 0.6
2001-Oct-18 Thu 8.2 8.2 8.2 8.2 0 0.6
2001-Oct-17 Wed 8.2 8.2 8.2 8.2 0 0.6
2001-Oct-16 Tue 8.2 8.2 8.2 8.2 0 0.6
2001-Oct-15 Mon 8.2 8.2 8.2 8.2 0 0.6
2001-Oct-12 Fri 8.2 8.2 8.2 8.2 0 0.6
2001-Oct-11 Thu 8.2 8.2 8.2 8.2 0 0.6
2001-Oct-10 Wed 8.2 8.2 8.2 8.2 0 0.6
2001-Oct-09 Tue 8.2 8.2 8.2 8.2 0 0.6
2001-Oct-08 Mon 8.2 8.2 8.2 8.2 0 0.6
2001-Oct-05 Fri 8.2 8.2 8.2 8.2 0 0.6
2001-Oct-04 Thu 8.2 8.2 8.2 8.2 ### ### 0.6
2001-Oct-03 Wed 8.2 8.2 8.2 8.2 0 0.6
2001-Oct-02 Tue 8.2 8.2 8.2 8.2 0 0.6
2001-Oct-01 Mon 8.2 8.2 8.2 8.2 0 0.6
2001-Sep-28 Fri 8.2 8.2 8.2 8.2 61.2 61.2 0.6
2001-Sep-27 Thu 8.2 8.2 8.2 8.2 0 0.6
2001-Sep-26 Wed 8.2 8.2 8.2 8.2 0 0.6
2001-Sep-25 Tue 8.2 8.2 8.2 8.2 0 0.6
2001-Sep-24 Mon 8.2 8.2 8.2 8.2 0 0.6
2001-Sep-21 Fri 8.2 8.2 8.2 8.2 120 983 70.4 70.4 0.6
2001-Sep-20 Thu 8.2 8.2 8.2 8.2 78.9 78.9 0.6
2001-Sep-19 Wed 7.5 7.5 7.5 7.5 0 0.5
2001-Sep-18 Tue 7.5 7.5 7.5 7.5 0 0.5
2001-Sep-17 Mon 7.5 7.5 7.5 7.5 88.5 88.5 0.5
2001-Sep-14 Fri 7.8 7.8 7.8 7.8 0 0.6
2001-Sep-13 Thu 7.8 7.8 7.8 7.8 0 0.6
2001-Sep-12 Wed 7.8 7.8 7.8 7.8 70.9 70.9 0.6
2001-Sep-11 Tue 7.5 7.5 7.5 7.5 0 0.5
2001-Sep-10 Mon 7.5 7.5 7.5 7.5 0 0.5
2001-Sep-07 Fri 7.5 7.5 7.5 7.5 0 0.5
2001-Sep-06 Thu 7.5 7.5 7.5 7.5 0 0.5
2001-Sep-05 Wed 7.5 7.5 7.5 7.5 0 0.5
2001-Sep-04 Tue 7.5 7.5 7.5 7.5 0 0.5
2001-Sep-03 Mon 7.5 7.5 7.5 7.5 0 0.5
2001-Aug-31 Fri 7.5 7.5 7.5 7.5 0 0.5
2001-Aug-30 Thu 7.5 7.5 7.5 7.5 0 0.5
2001-Aug-29 Wed 7.5 7.5 7.5 7.5 ### ### 0.5
2001-Aug-28 Tue 7.5 7.5 7.5 7.5 0 0.5
2001-Aug-27 Mon 7.5 7.5 7.5 7.5 0 0.5
2001-Aug-24 Fri 7.5 7.5 7.5 7.5 0 0.5
2001-Aug-23 Thu 7.5 7.5 7.5 7.5 0 0.5
2001-Aug-22 Wed 7.5 7.5 7.5 7.5 0 0.5
2001-Aug-21 Tue 7.5 7.5 7.5 7.5 0 0.5
2001-Aug-20 Mon 7.5 7.5 7.5 7.5 81.0 81.0 0.5
2001-Aug-17 Fri 7.5 7.5 7.5 7.5 0 0.5
2001-Aug-16 Thu 7.5 7.5 7.5 7.5 ### ### 0.5
2001-Aug-14 Tue 7.5 7.5 7.5 7.5 74.7 74.7 0.5
2001-Aug-07 Tue 7.75 7.75 7.5 7.5 11.8 11.8 0.5
2001-Jul-23 Mon 7.5 7.5 7.5 7.5 0 0.5
2001-Jul-20 Fri 7.5 7.5 7.5 7.5 0 0.5
2001-Jul-19 Thu 7.5 7.5 7.5 7.5 0 0.5
2001-Jul-18 Wed 7.5 7.5 7.5 7.5 0 0.5
2001-Jul-17 Tue 7.5 7.5 7.5 7.5 0 0.5
2001-Jul-16 Mon 7.5 7.5 7.5 7.5 0 0.5
2001-Jul-13 Fri 7.5 7.5 7.5 7.5 0 0.5
2001-Jul-12 Thu 7.5 7.5 7.5 7.5 0 0.5
2001-Jul-11 Wed 7.5 7.5 7.5 7.5 0 0.5
2001-Jul-10 Tue 7.5 7.5 7.5 7.5 0 0.5
2001-Jul-09 Mon 7.5 7.5 7.5 7.5 0 0.5
2001-Jul-06 Fri 7.5 7.5 7.5 7.5 0 0.5
2001-Jul-05 Thu 7.5 7.5 7.5 7.5 0 0.5
2001-Jul-04 Wed 7.5 7.5 7.5 7.5 0 0.5
2001-Jul-03 Tue 7.5 7.5 7.5 7.5 0 0.5
2001-Jul-02 Mon 7.5 7.5 7.5 7.5 0 0.5
2001-Jun-29 Fri 7.5 7.5 7.5 7.5 0 0.5
2001-Jun-28 Thu 7.5 7.5 7.5 7.5 0 0.5
2001-Jun-27 Wed 7.5 7.5 7.5 7.5 0 0.5
2001-Jun-26 Tue 7.5 7.5 7.5 7.5 0 0.5
2001-Jun-25 Mon 7.5 7.5 7.5 7.5 0 0.5
2001-Jun-22 Fri 7.5 7.5 7.5 7.5 0 0.5
2001-Jun-21 Thu 7.5 7.5 7.5 7.5 70.5 70.5 0.5
2001-Jun-20 Wed ### ### ### ### 0 0.0
2001-Jun-19 Tue ### ### ### ### 0 0.0
2001-Jun-18 Mon ### ### ### ### 0 0.0
2001-Jun-15 Fri 7.5 7.5 ### ### 6,850 25,687 14.8 14.8 0.0
2001-Jun-14 Thu 7.7 7.7 7.7 7.7 0 0.6
2001-Jun-13 Wed 7.7 7.7 7.7 7.7 0 0.6
2001-Jun-12 Tue 7.7 7.7 7.7 7.7 0 0.6
2001-Jun-11 Mon 7.7 7.7 7.7 7.7 0 0.6
2001-Jun-08 Fri 7.7 7.7 7.7 7.7 71.7 71.7 0.6
2001-Jun-07 Thu 7.7 7.7 ### ### 27.5 27.5 0.0
2001-Jun-06 Wed 7.7 7.7 7.7 7.7 0 0.6
2001-Jun-05 Tue 7.7 7.7 7.7 7.7 0 0.6
2001-Jun-04 Mon 7.7 7.7 7.7 7.7 0 0.6
2001-Jun-01 Fri 7.7 7.7 7.7 7.7 0 0.6
2001-May-31 Thu 7.7 7.7 7.7 7.7 74.1 74.1 0.6
2001-May-30 Wed 7.7 7.7 7.7 7.7 0 0.6
2001-May-29 Tue 7.7 7.7 7.7 7.7 0 0.6
2001-May-28 Mon 7.7 7.7 7.7 7.7 ### ### 0.6
2001-May-25 Fri 8 8 8 8 0 ###
2001-May-24 Thu 8 8 8 8 0 ###
2001-May-23 Wed 8 8 8 8 0 ###
2001-May-22 Tue 8 8 8 8 ### ### ###
2001-May-21 Mon ### ### ### ### 0 0.0
2001-May-18 Fri ### ### ### ### 0 0.0
2001-May-17 Thu ### ### ### ### 0 0.0
2001-May-16 Wed ### ### ### ### 0 0.0
2001-May-15 Tue ### ### ### ### 0 0.0
2001-May-14 Mon ### ### ### ### 0 0.0
2001-May-11 Fri ### ### ### ### 0 0.0
2001-May-10 Thu ### ### ### ### 0 0.0
2001-May-09 Wed ### ### ### ### ### ### 0.0
2001-May-08 Tue ### ### ### ### 0 0.0
2001-May-07 Mon ### ### ### ### 0 0.0
2001-May-04 Fri ### ### ### ### 0 0.0
2001-May-03 Thu ### ### ### ### 0 0.0
2001-May-02 Wed ### ### ### ### 0 0.0
2001-May-01 Tue ### ### ### ### ### ### 0.0
2001-Apr-30 Mon 8 8 8 8 0 ###
2001-Apr-27 Fri 8 8 8 8 0 ###
2001-Apr-26 Thu 8 8 8 8 0 ###
2001-Apr-25 Wed 8 8 8 8 0 ###
2001-Apr-24 Tue 8 8 8 8 0 ###
2001-Apr-23 Mon 8 8 8 8 0 ###
2001-Apr-20 Fri 8 8 8 8 0 ###
2001-Apr-19 Thu 8 8 8 8 0 ###
2001-Apr-18 Wed 8 8 8 8 0 ###
2001-Apr-17 Tue 8 8 8 8 0 ###
2001-Apr-16 Mon 8 8 8 8 0 ###
2001-Apr-13 Fri 8 8 8 8 0 ###
2001-Apr-12 Thu 8 8 8 8 ### ### ###
2001-Apr-11 Wed 8 8 8 8 0 ###
2001-Apr-10 Tue 8 8 8 8 0 ###
2001-Apr-09 Mon 8 8 8 8 0 ###
2001-Apr-06 Fri 8 8 8 8 0 ###
2001-Apr-05 Thu 8 8 8 8 0 ###
2001-Apr-04 Wed 8 8 8 8 0 ###
2001-Apr-03 Tue 8 8 8 8 0 ###
2001-Apr-02 Mon 8 8 8 8 0 ###
2001-Feb-28 Wed 8 8 8 8 ### ### ###
2001-Feb-27 Tue 8 8 8 8 ### ### ###
2001-Jan-10 Wed 7.5 7.5 7.5 7.5 ### ### 0.5
2000-Dec-12 Tue 7.5 7.5 7.5 7.5 74.5 74.5 0.5
2000-Dec-07 Thu 7.5 7.5 7.5 7.5 68.4 68.4 0.5
2000-Nov-15 Wed 8 8 8 8 69.2 69.2 ###
2000-Nov-06 Mon 7.85 7.85 7.85 7.85 ### ### ###
2000-Nov-03 Fri 8.5 8.5 8.5 8.5 ### ### 0.6
2000-Oct-18 Wed 8.5 8.5 8.5 8.5 3,920 33,320 73.1 73.1 0.6
2000-Sep-20 Wed 9 9 9 9 ### ### 0.6
2000-Sep-06 Wed 9.4 9.4 9.4 9.4 77.8 77.8 ###
2000-Aug-28 Mon 9.5 9.5 9.5 9.5 74.7 74.7 0.7
2000-Aug-22 Tue 9.45 9.5 9.45 9.5 72.2 72.2 0.7
2000-Aug-11 Fri 9.45 9.45 9.45 9.45 ### ### 0.7
2000-Aug-09 Wed 9.5 9.5 9.5 9.5 ### ### 0.7
2000-Aug-08 Tue 9.5 9.5 9.5 9.5 72.3 72.3 0.7
2000-Aug-03 Thu 9.5 9.5 9.5 9.5 ### ### 0.7
2000-Jul-31 Mon 9.5 9.5 9.5 9.5 68.6 68.6 0.7
2000-Jul-28 Fri 9.5 9.5 9.5 9.5 73.7 73.7 0.7
2000-Jul-26 Wed 9.5 9.5 9.5 9.5 71.1 71.1 0.7
2000-Jul-21 Fri ### ### ### ### 572 0 ### ### 0.0
2000-Jun-28 Wed 9.5 9.5 9 9 4.8 4.8 0.6
2000-Jun-12 Mon 9.5 9.5 9.5 9.5 0 0.7
2000-Jun-08 Thu 9.5 9.5 9.5 9.5 64.8 64.8 0.7
2000-Jun-02 Fri 9.5 9.5 9.5 9.5 ### ### 0.7
2000-May-31 Wed 9 9 9 9 ### ### 0.6
2000-May-25 Thu 9.25 9.25 9.25 9.25 ### ### ###
2000-May-16 Tue 9.5 9.5 9.5 9.5 71.6 71.6 0.7
2000-May-11 Thu 9.5 9.5 9.5 9.5 71.7 71.7 0.7
2000-May-04 Thu 9.75 9.8 9.75 9.8 75.2 75.2 0.7
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-14 Fri ### ### ### ### 57.7 57.7 0.0
2000-Apr-07 Fri 9.8 9.8 9.8 9.8 350 ### 66.3 66.3 0.7
2000-Mar-31 Fri 9.8 9.8 9.8 9.8 69.6 69.6 0.7
2000-Mar-22 Wed 9.8 9.8 9.8 9.8 ### ### 0.7
2000-Mar-15 Wed ### ### ### ### 576 0 69.2 69.2 0.0
2000-Mar-13 Mon ### ### ### ### 67.4 67.4 0.0
2000-Mar-07 Tue ### ### ### ### 1,250 0 ### ### 0.0
2000-Mar-06 Mon ### ### ### ### ### ### 0.0
2000-Feb-29 Tue ### ### ### ### 68.6 68.6 0.0
2000-Feb-23 Wed 9 ### 9 ### ### ### 0.0
2000-Feb-22 Tue ### ### ### ### 72.4 72.4 0.0
2000-Feb-21 Mon 9 9 9 9 65.0 65.0 0.6
2000-Feb-11 Fri ### ### ### ### 50 0 ### ### 0.0
2000-Feb-09 Wed ### ### ### ### 50 0 ### ### 0.0
2000-Feb-08 Tue ### ### ### ### 1,950 0 ### ### 0.0
2000-Jan-24 Mon 9.8 9.8 9.8 9.8 1,020 ### ### ### 0.7
2000-Jan-21 Fri ### ### ### ### 1,050 0 63.2 63.2 0.0
2000-Jan-20 Thu 10.2 10.2 10.2 10.2 50 ### ### ### 0.7
2000-Jan-07 Fri 9.75 9.75 9.75 9.75 ### ### ###
1999-Dec-22 Wed 9.75 9.75 9.75 9.75 62.8 62.8 ###
1999-Dec-20 Mon 9.75 9.75 9.75 9.75 68.3 68.3 ###
1999-Dec-10 Fri 9.75 9.75 9.75 9.75 70.4 70.4 ###
1999-Dec-09 Thu 9.75 9.75 9.75 9.75 ### ### ###
1999-Dec-08 Wed 9.75 9.75 9.75 9.75 67.8 67.8 ###
1999-Nov-30 Tue ### ### ### ### ### ### 0.0
1999-Nov-18 Thu ### ### ### ### 66.3 66.3 0.0
1999-Nov-03 Wed ### ### ### ### 69.9 69.9 0.0
1999-Oct-28 Thu 10.5 10.5 10.5 10.5 65.8 65.8 0.8
1999-Oct-27 Wed 10.5 10.5 10.5 10.5 71.7 71.7 0.8
1999-Oct-21 Thu 10.5 10.5 10.5 10.5 76.6 76.6 0.8
1999-Oct-19 Tue 10.5 10.5 10.5 10.5 ### ### 0.8
1999-Oct-15 Fri ### ### ### ### 12,280 0 90.5 90.5 0.0
1999-Aug-30 Mon ### ### ### ### ### ### 0.0
1999-Aug-20 Fri 10.5 10.5 10.5 10.5 ### ### 0.8
1999-Aug-03 Tue ### ### ### ### 1,040 0 67.7 67.7 0.0
1999-Jul-20 Tue ### ### ### ### ### ### 0.0
1999-Jun-28 Mon 21.8 21.8 21.8 21.8 ### ### 1.6
1999-Jun-25 Fri 20 20 20 20 72.7 72.7 1.4
1999-Jun-24 Thu 20.5 20.5 20.5 20.5 ### ### 1.5
1999-Jun-22 Tue 20.5 20.5 20.5 20.5 ### ### 1.5
1999-Jun-07 Mon 20.5 20.5 20.5 20.5 74.8 74.8 1.5
1999-Jun-03 Thu 21 21 21 21 624 ### ### ### 1.5
1999-Jun-02 Wed 20 20 20 20 ### ### 1.4
1999-May-28 Fri ### ### ### ### 1,970 0 70.2 70.2 0.0
1999-May-13 Thu ### ### ### ### 67.3 67.3 0.0
1999-May-12 Wed ### ### ### ### 67.3 67.3 0.0
1999-May-11 Tue ### ### ### ### ### ### 0.0
1999-Apr-12 Mon ### ### ### ### 76.5 76.5 0.0
1999-Apr-06 Tue ### ### ### ### 186 0 71.6 71.6 0.0
1999-Mar-23 Tue ### ### ### ### 650 0 ### ### 0.0
1999-Mar-22 Mon ### ### ### ### ### ### 0.0
1999-Mar-15 Mon ### ### ### ### ### ### 0.0
1999-Mar-04 Thu ### ### ### ### 77.2 77.2 0.0
1999-Feb-26 Fri ### ### ### ### 384 0 73.8 73.8 0.0
1999-Feb-24 Wed 17.5 17.8 17.5 17.8 ### ### ###
1999-Feb-22 Mon 17.5 17.5 17.5 17.5 84 1,470 ### ### 1.3
1999-Feb-17 Wed ### ### ### ### ### ### 0.0
1999-Feb-15 Mon 17.5 17.5 17.5 17.5 ### ### 1.3
1999-Jan-29 Fri ### ### ### ### 0 0.0
1999-Jan-06 Wed ### ### ### ### 69.2 69.2 0.0
1998-Dec-23 Wed ### ### ### ### ### ### 0.0
1998-Dec-22 Tue ### ### ### ### 72.2 72.2 0.0
1997-Apr-07 Mon 16.5 16.5 16.5 16.5 0 1.2
1997-Mar-27 Thu 16.5 16.5 16.5 16.5 0 1.2
1997-Mar-26 Wed 16.5 16.5 16.5 16.5 0 1.2
1997-Mar-25 Tue 16.5 16.5 16.5 16.5 0 1.2
1997-Mar-24 Mon 16.5 16.5 16.5 16.5 0 1.2
1997-Mar-21 Fri 16.5 16.5 16.5 16.5 0 1.2
1997-Mar-20 Thu 16.5 16.5 16.5 16.5 0 1.2
1997-Mar-19 Wed 16.5 16.5 16.5 16.5 0 1.2
1997-Jan-22 Wed 16.5 16.5 16.5 16.5 0 1.2
1997-Jan-21 Tue 16.5 16.5 16.5 16.5 0 1.2
1997-Jan-20 Mon 16.5 16.5 16.5 16.5 0 1.2
1996-Nov-07 Thu 16.5 16.5 16.5 16.5 0 1.2
1996-Oct-24 Thu 16.5 16.5 16.5 16.5 0 1.2
1996-Oct-23 Wed 16.5 16.5 16.5 16.5 0 1.2
1996-Oct-22 Tue 16.5 16.5 16.5 16.5 0 1.2
1996-Oct-21 Mon 16.5 16.5 16.5 16.5 0 1.2
1996-Oct-18 Fri 16.5 16.5 16.5 16.5 0 1.2
1996-Oct-17 Thu 16.5 16.5 16.5 16.5 0 1.2
1996-Oct-16 Wed 16.5 16.5 16.5 16.5 0 1.2
1996-Oct-15 Tue 16.5 16.5 16.5 16.5 0 1.2
1996-Oct-14 Mon 16.5 16.5 16.5 16.5 0 1.2
1996-Oct-11 Fri 16.5 16.5 16.5 16.5 0 1.2
1996-Oct-10 Thu 16.5 16.5 16.5 16.5 0 1.2
1996-Oct-09 Wed 16.5 16.5 16.5 16.5 0 1.2
1996-Oct-08 Tue 16.5 16.5 16.5 16.5 0 1.2
1996-Oct-07 Mon 16.5 16.5 16.5 16.5 0 1.2
1996-Oct-04 Fri 16.5 16.5 16.5 16.5 0 1.2
1996-Oct-03 Thu 16.5 16.5 16.5 16.5 0 1.2
1996-Oct-02 Wed 16.5 16.5 16.5 16.5 0 1.2
1996-Oct-01 Tue 16.5 16.5 16.5 16.5 0 1.2
1996-Sep-30 Mon 16.5 16.5 16.5 16.5 0 1.2
1996-Sep-27 Fri 16.5 16.5 16.5 16.5 0 1.2
1996-Sep-26 Thu 16.5 16.5 16.5 16.5 0 1.2
1996-Sep-25 Wed 16.5 16.5 16.5 16.5 0 1.2
1996-Sep-24 Tue 16.5 16.5 16.5 16.5 0 1.2
1996-Sep-23 Mon 16.5 16.5 16.5 16.5 0 1.2
1996-Sep-20 Fri 16.5 16.5 16.5 16.5 0 1.2
1996-Sep-19 Thu 16.5 16.5 16.5 16.5 0 1.2
1996-Sep-18 Wed 16.5 16.5 16.5 16.5 0 1.2
1996-Sep-17 Tue 16.5 16.5 16.5 16.5 0 1.2
1996-Sep-16 Mon 16.5 16.5 16.5 16.5 0 1.2
1996-Sep-13 Fri 16.5 16.5 16.5 16.5 0 1.2
1996-Sep-12 Thu 16.5 16.5 16.5 16.5 0 1.2
1996-Sep-11 Wed 16.5 16.5 16.5 16.5 0 1.2
1996-Sep-10 Tue 16.5 16.5 16.5 16.5 0 1.2
1996-Sep-09 Mon 16.5 16.5 16.5 16.5 0 1.2
1996-Sep-06 Fri 16.5 16.5 16.5 16.5 0 1.2
1996-Sep-05 Thu 16.5 16.5 16.5 16.5 0 1.2
1996-Sep-04 Wed 16.5 16.5 16.5 16.5 0 1.2
1996-Sep-03 Tue 16.5 16.5 16.5 16.5 0 1.2
1996-Sep-02 Mon 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-30 Fri 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-29 Thu 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-28 Wed 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-27 Tue 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-26 Mon 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-23 Fri 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-22 Thu 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-21 Wed 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-20 Tue 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-19 Mon 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-16 Fri 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-15 Thu 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-14 Wed 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-13 Tue 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-12 Mon 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-09 Fri 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-08 Thu 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-07 Wed 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-06 Tue 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-05 Mon 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-02 Fri 16.5 16.5 16.5 16.5 0 1.2
1996-Aug-01 Thu 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-31 Wed 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-30 Tue 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-29 Mon 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-26 Fri 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-25 Thu 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-24 Wed 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-23 Tue 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-22 Mon 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-19 Fri 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-18 Thu 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-17 Wed 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-16 Tue 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-15 Mon 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-12 Fri 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-11 Thu 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-10 Wed 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-09 Tue 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-08 Mon 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-05 Fri 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-04 Thu 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-03 Wed 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-02 Tue 16.5 16.5 16.5 16.5 0 1.2
1996-Jul-01 Mon 16.5 16.5 16.5 16.5 0 1.2

     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 2024-11-01 12:00:07 thru 2024-11-01 12:00:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000