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 Wed 24-May-29 09:01:29 PM AEST

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

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

(TWR) TOWER LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for TWR    Limits Next Section


Company Details for (TWR) TOWER LIMITED

Listing Code TWR
Listing Name TOWER LIMITED
GICS Sector Insurance
ISIN Name TOWER LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code NZTWRE0001S3


Maximum Price date available .. Tuesday 28th May 2024
Latest price with VOLUME for TWR .. Thursday 9th November 2023

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 4.8 29,740,551 98.8


Font Format Legend

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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

1200 Days for (TWR) TOWER LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.01
2009-Nov-11 Wed 1.4 1.4 1.385 1.385 ### ### 0.1
2009-Nov-10 Tue ### 1.4 ### ### 74.9 74.9 0.0
2009-Nov-09 Mon ### ### ### ### 71.4 71.4 0.0
2009-Nov-06 Fri ### ### ### ### 63.1 63.1 0.0
2009-Nov-05 Thu ### ### ### ### 77.0 77.0 0.0
2009-Nov-04 Wed ### ### ### ### 80 0 73.1 73.1 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon ### ### 1.345 ### 13,773 ### ### ### 0.0
2009-Oct-30 Fri ### ### ### ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 27,742 0 ### ### 0.0
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue ### ### ### ### 0 0.0
2009-Oct-26 Mon ### ### 1.355 ### ### ### 0.0
2009-Oct-23 Fri ### ### ### ### 15,252 0 ### ### 0.0
2009-Oct-22 Thu ### ### ### 1.375 10,955 0 36.9 36.9 0.1
2009-Oct-21 Wed ### 1.375 ### ### 67.4 67.4 0.0
2009-Oct-20 Tue ### ### ### ### 6,453 0 ### ### 0.0
2009-Oct-19 Mon 1.375 1.385 ### ### 29,270 ### 34.9 34.9 0.0
2009-Oct-16 Fri ### ### 1.355 ### 75,620 ### ### ### 0.0
2009-Oct-15 Thu ### ### ### ### 72.1 72.1 0.0
2009-Oct-14 Wed ### 1.375 ### ### ### ### 0.0
2009-Oct-13 Tue ### ### 1.355 1.355 ### ### ###
2009-Oct-12 Mon ### ### 1.355 1.355 20,822 ### ### ### ###
2009-Oct-09 Fri ### ### ### ### ### ### 0.0
2009-Oct-07 Wed ### 1.385 ### ### 2,474 ### ### ### 0.0
2009-Oct-06 Tue ### ### ### ### ### ### 0.0
2009-Oct-05 Mon 1.345 1.345 1.345 1.345 72.9 72.9 ###
2009-Oct-02 Fri 1.355 ### ### ### 6,642 0 ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 70.3 70.3 0.0
2009-Sep-30 Wed ### 1.385 ### ### 161,344 ### ### ### 0.0
2009-Sep-29 Tue ### 1.4 ### ### 68,380 ### 70.0 70.0 0.0
2009-Sep-28 Mon ### 1.44 ### 1.44 ### ### 0.1
2009-Sep-25 Fri 1.425 1.425 1.425 1.425 0 ###
2009-Sep-24 Thu 1.45 1.485 1.425 1.425 74,681 ### 24.9 24.9 ###
2009-Sep-23 Wed 1.44 1.45 1.44 1.45 25,940 37,483 68.7 68.7 ###
2009-Sep-22 Tue ### 1.43 1.4 1.425 185,284 262,176 80.6 80.6 ###
2009-Sep-21 Mon 1.41 1.43 ### ### 75,079 53,681 38.9 38.9 0.0
2009-Sep-18 Fri ### 1.4 ### 1.4 ### ### ###
2009-Sep-17 Thu ### ### ### ### 72,225 0 ### ### 0.0
2009-Sep-16 Wed ### ### ### ### 53,645 0 65.3 65.3 0.0
2009-Sep-15 Tue 1.29 ### 1.29 1.29 148,777 ### ### ### 0.1
2009-Sep-14 Mon ### ### 1.285 1.29 33.0 33.0 0.1
2009-Sep-11 Fri ### ### 1.29 1.29 31.8 31.8 0.1
2009-Sep-10 Thu ### ### 1.29 ### 31,448 20,283 ### ### 0.0
2009-Sep-09 Wed ### ### 1.29 ### 37.0 37.0 0.0
2009-Sep-08 Tue 1.285 ### 1.285 ### 48,958 31,455 ### ### 0.0
2009-Sep-07 Mon 1.28 ### ### 1.29 ### ### 0.1
2009-Sep-04 Fri 1.28 ### 1.28 1.28 68.7 68.7 ###
2009-Sep-03 Thu ### ### 1.25 1.28 14,757 9,223 15.0 15.0 ###
2009-Sep-02 Wed ### ### ### ### 2,586 0 ### ### 0.0
2009-Sep-01 Tue ### ### ### ### 3,353 0 20.6 20.6 0.0
2009-Aug-31 Mon ### ### 1.29 ### 8,289 5,346 75.6 75.6 0.0
2009-Aug-28 Fri 1.28 ### 1.27 ### 12,728 8,082 72.8 72.8 0.0
2009-Aug-27 Thu ### ### ### ### 70.1 70.1 0.0
2009-Aug-26 Wed 1.4 1.41 ### ### 39,178 27,620 19.2 19.2 0.0
2009-Aug-25 Tue 1.44 1.44 ### 1.42 ### ### ###
2009-Aug-24 Mon 1.385 1.43 1.385 1.43 323,221 ### ### ### 0.1
2009-Aug-21 Fri 1.48 1.49 1.46 1.46 6,478 9,555 39.7 39.7 0.1
2009-Aug-20 Thu 1.46 1.47 1.46 1.47 71,788 ### 75.8 75.8 ###
2009-Aug-19 Wed 1.47 1.47 1.47 1.47 0 ###
2009-Aug-18 Tue 1.47 1.47 ### 1.47 70.3 70.3 ###
2009-Aug-17 Mon 1.46 1.47 1.46 1.47 64,628 94,680 76.0 76.0 ###
2009-Aug-14 Fri 1.485 1.485 1.48 1.48 53,571 ### 33.0 33.0 0.1
2009-Aug-13 Thu 1.445 1.47 1.445 1.47 9,042 13,178 ### ### ###
2009-Aug-12 Wed 1.46 1.46 1.425 1.425 15.1 15.1 ###
2009-Aug-11 Tue 1.43 1.455 1.43 1.455 ### ### ###
2009-Aug-10 Mon 1.41 1.43 1.41 1.43 141,178 200,472 ### ### 0.1
2009-Aug-07 Fri ### ### ### ### ### ### 0.0
2009-Aug-06 Thu ### ### ### ### 52,350 0 ### ### 0.0
2009-Aug-05 Wed ### ### ### ### 40,956 0 78.4 78.4 0.0
2009-Aug-04 Tue ### ### ### ### ### ### 0.0
2009-Aug-03 Mon 1.425 1.425 ### ### 13.0 13.0 0.0
2009-Jul-31 Fri 1.41 1.41 ### ### ### ### 0.0
2009-Jul-30 Thu 1.4 1.4 1.4 1.4 ### ### ###
2009-Jul-29 Wed 1.41 1.45 1.41 1.45 18,443 26,373 ### ### ###
2009-Jul-28 Tue 1.46 1.47 1.44 1.47 59,473 ### 75.9 75.9 ###
2009-Jul-27 Mon 1.43 1.46 1.43 1.43 3,840 5,548 ### ### 0.1
2009-Jul-24 Fri 1.46 1.46 1.45 1.45 6,357 9,249 33.3 33.3 ###
2009-Jul-23 Thu ### ### ### ### 0 0.0
2009-Jul-22 Wed 1.375 ### 1.375 ### 20,725 14,248 76.4 76.4 0.0
2009-Jul-21 Tue 1.385 ### 1.385 1.385 50,887 ### 71.6 71.6 0.1
2009-Jul-20 Mon ### ### ### ### 145 0 ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 75.8 75.8 0.0
2009-Jul-16 Thu ### ### 1.345 1.355 4,327 ### ### ### ###
2009-Jul-15 Wed 1.4 1.4 1.4 1.4 0 ###
2009-Jul-14 Tue ### 1.4 ### 1.4 ### ### ###
2009-Jul-13 Mon 1.355 1.355 ### ### 16,084 ### 40.5 40.5 0.0
2009-Jul-10 Fri 1.355 1.355 1.355 1.355 0 ###
2009-Jul-09 Thu 1.355 1.355 1.355 1.355 66.8 66.8 ###
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 7,945 0 ### ### 0.0
2009-Jul-06 Mon ### ### ### ### 221 0 ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### ### 29,070 0 ### ### 0.0
2009-Jul-01 Wed 1.445 1.445 1.445 1.445 0 ###
2009-Jun-30 Tue 1.445 1.445 1.445 1.445 170 245 70.2 70.2 ###
2009-Jun-29 Mon 1.45 1.45 1.375 1.445 ### ### ###
2009-Jun-26 Fri ### 1.43 ### 1.43 35,478 ### 84.5 84.5 0.1
2009-Jun-25 Thu ### ### ### ### ### ### 0.0
2009-Jun-24 Wed ### ### ### ### ### ### 0.0
2009-Jun-23 Tue ### ### ### ### 7,758 0 80.6 80.6 0.0
2009-Jun-22 Mon 1.425 1.425 ### ### ### ### 0.0
2009-Jun-19 Fri 1.45 1.45 1.42 1.42 ### ### ###
2009-Jun-18 Thu 1.47 1.47 1.445 1.445 29,354 42,783 ### ### ###
2009-Jun-17 Wed 1.47 1.47 1.47 1.47 76.4 76.4 ###
2009-Jun-16 Tue 1.47 1.48 1.44 1.47 73,850 107,821 ### ### ###
2009-Jun-15 Mon 1.44 ### 1.44 1.46 ### ### 0.1
2009-Jun-12 Fri 1.42 1.44 1.4 1.44 ### ### 0.1
2009-Jun-11 Thu 1.42 1.42 1.4 ### ### ### 0.0
2009-Jun-10 Wed 1.425 1.44 1.42 1.42 31.3 31.3 ###
2009-Jun-09 Tue 1.42 1.455 ### ### 16,375 ### ### ### 0.0
2009-Jun-05 Fri ### ### ### ### 0 0.0
2009-Jun-04 Thu 1.425 1.425 ### ### ### ### 0.0
2009-Jun-03 Wed 1.44 1.5 1.44 1.5 40,924 60,158 85.0 85.0 0.1
2009-Jun-02 Tue 1.42 1.45 1.42 1.45 21,083 30,254 ### ### ###
2009-Jun-01 Mon ### 1.41 ### 1.41 5,487 ### ### ### ###
2009-May-29 Fri 1.28 ### 1.28 ### 87.3 87.3 0.0
2009-May-28 Thu 1.245 1.26 1.245 1.25 73.3 73.3 ###
2009-May-27 Wed 1.275 1.275 1.26 1.26 ### ### ###
2009-May-26 Tue 1.245 1.29 1.245 1.28 84.0 84.0 ###
2009-May-25 Mon 1.245 1.27 1.245 1.27 2,578 3,241 ### ### ###
2009-May-22 Fri 1.25 1.27 1.25 1.27 448 ### ### ### ###
2009-May-21 Thu ### ### 1.245 1.26 20,459 ### ### ### ###
2009-May-20 Wed ### ### ### ### 0 0.0
2009-May-19 Tue 1.27 ### 1.27 ### 84.1 84.1 0.0
2009-May-18 Mon 1.24 1.24 1.24 1.24 0 0.1
2009-May-15 Fri 1.24 ### 1.23 1.24 775 476 70.1 70.1 0.1
2009-May-14 Thu ### ### ### ### 0 0.0
2009-May-13 Wed 1.27 ### 1.27 ### 19,686 ### 80.6 80.6 0.0
2009-May-12 Tue ### ### ### ### 0 0.0
2009-May-11 Mon ### 1.345 ### ### ### ### 0.0
2009-May-08 Fri 1.23 1.29 1.23 1.29 123,628 155,771 83.6 83.6 0.1
2009-May-07 Thu 1.2 ### 1.2 1.2 ### ### 0.1
2009-May-06 Wed ### ### ### ### 363,657 0 ### ### 0.0
2009-May-05 Tue ### ### ### ### 68.1 68.1 0.0
2009-May-04 Mon ### ### ### ### 212,241 0 20.7 20.7 0.0
2009-May-01 Fri ### ### ### ### 2,084 0 ### ### 0.0
2009-Apr-30 Thu 1.045 ### ### ### 17,224 0 ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 64.1 64.1 0.0
2009-Apr-28 Tue ### ### ### ### 70.1 70.1 0.0
2009-Apr-27 Mon 1.045 ### 1.045 ### 111,087 58,042 ### ### 0.0
2009-Apr-24 Fri ### ### ### ### ### ### 0.0
2009-Apr-23 Thu ### ### ### ### ### ### 0.0
2009-Apr-22 Wed ### ### ### ### 72.6 72.6 0.0
2009-Apr-21 Tue ### ### ### ### 95.7 95.7 0.0
2009-Apr-20 Mon ### ### ### ### 74.2 74.2 0.0
2009-Apr-17 Fri ### ### ### ### 69.5 69.5 0.0
2009-Apr-16 Thu ### ### ### ### 65.3 65.3 0.0
2009-Apr-15 Wed ### ### ### ### 457,142 0 66.7 66.7 0.0
2009-Apr-14 Tue ### ### ### ### ### ### 0.0
2009-Apr-09 Thu ### ### 1.025 1.025 1,736,325 ### 23.4 23.4 ###
2009-Apr-08 Wed ### ### ### ### 79.6 79.6 0.0
2009-Apr-07 Tue ### ### ### ### ### ### 0.0
2009-Apr-06 Mon ### ### ### ### 66.1 66.1 0.0
2009-Apr-03 Fri ### ### ### ### ### ### 0.0
2009-Apr-02 Thu 1.055 1.055 ### ### ### ### 0.0
2009-Apr-01 Wed ### ### ### ### 0 0.0
2009-Mar-31 Tue ### ### ### ### 3,321 0 ### ### 0.0
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri ### ### ### ### 13,223 0 69.0 69.0 0.0
2009-Mar-26 Thu ### ### ### ### 174,128 0 22.3 22.3 0.0
2009-Mar-25 Wed ### 1.055 1 ### 2,289,781 2,352,749 ### ### 0.0
2009-Mar-24 Tue ### ### ### ### 879,724 0 ### ### 0.0
2009-Mar-23 Mon ### ### ### ### ### ### 0.0
2009-Mar-20 Fri ### ### ### ### 426,178 0 29.7 29.7 0.0
2009-Mar-19 Thu ### ### ### ### ### ### 0.0
2009-Mar-18 Wed ### ### ### ### 382,880 0 ### ### 0.0
2009-Mar-17 Tue ### ### ### ### ### ### 0.0
2009-Mar-16 Mon ### ### ### ### 272,529 0 ### ### 0.0
2009-Mar-13 Fri ### ### ### ### 61,886 0 60.1 60.1 0.0
2009-Mar-12 Thu ### ### ### ### ### ### 0.0
2009-Mar-11 Wed ### ### ### ### 2,770 0 ### ### 0.0
2009-Mar-10 Tue ### ### ### ### 0 0.0
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri ### ### ### ### 19,981 0 21.3 21.3 0.0
2009-Mar-05 Thu ### ### ### ### 22,041 0 84.2 84.2 0.0
2009-Mar-04 Wed 1 1 1 1 0 ###
2009-Mar-03 Tue 1 1 1 1 13,788 13,788 74.5 74.5 ###
2009-Mar-02 Mon ### ### ### ### 3,046 0 ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 89,388 0 ### ### 0.0
2009-Feb-26 Thu ### ### ### ### 172,059 0 ### ### 0.0
2009-Feb-25 Wed ### ### ### 1.085 36.9 36.9 0.1
2009-Feb-24 Tue ### ### 1.085 ### 15.9 15.9 0.0
2009-Feb-23 Mon ### ### ### ### 79.0 79.0 0.0
2009-Feb-20 Fri ### ### ### ### 85.6 85.6 0.0
2009-Feb-19 Thu 1.2 1.2 ### 1.2 23,343 ### ### ### 0.1
2009-Feb-18 Wed 1.22 1.29 1.22 1.29 8,378 ### 93.2 93.2 0.1
2009-Feb-17 Tue 1.2 1.25 1.2 1.25 81,023 99,253 ### ### ###
2009-Feb-16 Mon 1.2 1.2 1.2 1.2 ### ### 0.1
2009-Feb-13 Fri 1.2 1.2 1.2 1.2 272 326 63.1 63.1 0.1
2009-Feb-12 Thu 1.28 1.28 1.27 1.27 ### ### ###
2009-Feb-11 Wed ### ### ### ### 0 0.0
2009-Feb-10 Tue ### ### 1.28 ### 75,773 ### 75.8 75.8 0.0
2009-Feb-09 Mon ### ### ### ### 20.6 20.6 0.0
2009-Feb-06 Fri ### ### ### ### 2,129 0 ### ### 0.0
2009-Feb-05 Thu ### ### ### ### 28.7 28.7 0.0
2009-Feb-04 Wed ### ### ### ### 45,728 0 ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 58,478 0 78.1 78.1 0.0
2009-Feb-02 Mon ### ### ### ### 72.2 72.2 0.0
2009-Jan-30 Fri ### ### ### ### 62,955 0 12.4 12.4 0.0
2009-Jan-29 Thu ### ### 1.28 ### 407,557 ### ### ### 0.0
2009-Jan-28 Wed ### ### ### ### 41,741 0 78.4 78.4 0.0
2009-Jan-27 Tue 1.275 ### 1.27 ### ### ### 0.0
2009-Jan-23 Fri 1.275 1.29 1.275 1.29 ### ### 0.1
2009-Jan-22 Thu ### ### 1.27 1.27 ### ### ###
2009-Jan-21 Wed ### ### ### ### 1 0 76.0 76.0 0.0
2009-Jan-20 Tue 1.26 1.26 1.26 1.26 1,944 2,449 83.8 83.8 ###
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 ### ### ### ### 25.6 25.6 0.0
2009-Jan-13 Tue ### ### ### ### ### ### 0.0
2009-Jan-12 Mon 1.285 ### 1.285 ### ### ### 0.0
2009-Jan-09 Fri 1.285 1.285 1.285 1.285 ### ### ###
2009-Jan-08 Thu 1.26 1.26 1.25 1.25 210,020 263,575 34.5 34.5 ###
2009-Jan-07 Wed 1.25 ### 1.25 1.25 5,552 3,470 64.8 64.8 ###
2009-Jan-06 Tue 1.25 1.25 1.25 1.25 0 ###
2009-Jan-05 Mon 1.28 ### 1.25 1.25 ### ### ###
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed ### ### ### ### 1 0 ### ### 0.0
2008-Dec-30 Tue ### ### ### ### 64.1 64.1 0.0
2008-Dec-29 Mon ### ### ### ### 67.6 67.6 0.0
2008-Dec-24 Wed ### ### ### ### 0 0.0
2008-Dec-23 Tue ### ### ### ### 0 0.0
2008-Dec-22 Mon 1.26 1.26 ### ### ### ### 0.0
2008-Dec-19 Fri 1.2 1.21 1.2 ### ### ### 0.0
2008-Dec-18 Thu 1.25 1.27 ### 1.27 ### ### ###
2008-Dec-17 Wed ### 1.29 ### 1.29 ### ### 0.1
2008-Dec-16 Tue ### ### ### ### 76.7 76.7 0.0
2008-Dec-15 Mon ### ### ### ### 65,281 0 ### ### 0.0
2008-Dec-12 Fri 1.23 1.25 ### ### ### ### 0.0
2008-Dec-11 Thu ### ### ### ### 0 0.0
2008-Dec-10 Wed 1.24 1.24 ### ### ### ### 0.0
2008-Dec-09 Tue 1.255 1.29 1.255 1.29 85.8 85.8 0.1
2008-Dec-08 Mon 1.23 1.23 1.23 1.23 0 0.1
2008-Dec-05 Fri 1.28 1.29 1.23 1.23 ### ### 0.1
2008-Dec-04 Thu 1.25 1.29 1.25 1.29 ### ### 0.1
2008-Dec-03 Wed 1.225 1.25 1.225 1.25 36,949 45,724 83.3 83.3 ###
2008-Dec-02 Tue 1.25 1.25 1.25 1.25 844 1,055 75.9 75.9 ###
2008-Dec-01 Mon 1.25 1.25 1.25 1.25 0 ###
2008-Nov-28 Fri 1.27 1.27 1.22 1.25 20,848 25,955 23.1 23.1 ###
2008-Nov-27 Thu 1.24 1.275 ### 1.26 76.5 76.5 ###
2008-Nov-26 Wed ### 1.225 1.2 1.225 27,988 ### 82.6 82.6 0.1
2008-Nov-25 Tue 1.25 1.255 ### 1.25 68.8 68.8 ###
2008-Nov-24 Mon 1.26 1.26 1.2 ### 57,749 ### 24.3 24.3 0.0
2008-Nov-21 Fri 1.22 ### 1.2 1.2 355,646 213,387 28.7 28.7 0.1
2008-Nov-20 Thu 1.22 1.22 ### ### 55,877 34,084 ### ### 0.0
2008-Nov-19 Wed 1.245 1.275 1.24 1.24 48.2 48.2 0.1
2008-Nov-18 Tue 1.24 1.27 1.21 1.24 49,072 60,849 ### ### 0.1
2008-Nov-17 Mon 1.22 1.26 1.22 1.25 88.6 88.6 ###
2008-Nov-14 Fri 1.24 1.24 1.22 1.24 28,085 34,544 ### ### 0.1
2008-Nov-13 Thu ### ### ### ### ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 19.2 19.2 0.0
2008-Nov-11 Tue ### ### ### ### ### ### 0.0
2008-Nov-10 Mon ### ### ### ### 15,452 0 ### ### 0.0
2008-Nov-07 Fri ### ### 1.345 1.345 30.1 30.1 ###
2008-Nov-06 Thu ### 1.375 ### 1.375 22,828 ### 82.0 82.0 0.1
2008-Nov-05 Wed ### 1.4 ### ### 67.2 67.2 0.0
2008-Nov-04 Tue ### ### 1.375 ### 16,520 11,357 ### ### 0.0
2008-Nov-03 Mon ### 1.45 ### ### 70.3 70.3 0.0
2008-Oct-31 Fri ### ### ### ### 71.0 71.0 0.0
2008-Oct-30 Thu 1.29 1.29 1.24 1.27 20,942 ### ### ### ###
2008-Oct-29 Wed ### 1.325 1.24 1.245 41,444 53,151 21.7 21.7 0.1
2008-Oct-28 Tue 1.25 1.28 1.23 1.27 82.6 82.6 ###
2008-Oct-27 Mon 1.25 1.25 1.175 ### ### ### 0.0
2008-Oct-24 Fri ### ### 1.23 1.25 1,025,787 630,859 32.4 32.4 ###
2008-Oct-23 Thu 1.245 1.28 1.225 1.27 86.6 86.6 ###
2008-Oct-22 Wed ### ### ### ### 32,673 0 78.9 78.9 0.0
2008-Oct-21 Tue 1.24 1.275 ### 1.26 ### ### ###
2008-Oct-20 Mon ### 1.2 ### ### 78,828 ### ### ### 0.0
2008-Oct-17 Fri 1.25 1.25 ### ### 19.3 19.3 0.0
2008-Oct-16 Thu 1.21 1.23 1.21 1.225 ### ### 0.1
2008-Oct-15 Wed ### ### 1.25 1.27 137,358 85,848 ### ### ###
2008-Oct-14 Tue ### ### 1.29 ### 136,744 ### ### ### 0.0
2008-Oct-13 Mon ### ### 1.225 1.26 69,544 ### ### ### ###
2008-Oct-10 Fri 1.2 1.21 1.145 ### 73,643 ### ### ### 0.0
2008-Oct-09 Thu ### 1.375 1.275 1.28 23.9 23.9 ###
2008-Oct-08 Wed 1.41 1.43 ### ### 157,883 112,886 22.6 22.6 0.0
2008-Oct-07 Tue ### 1.45 ### 1.43 88,783 ### 82.7 82.7 0.1
2008-Oct-06 Mon ### 1.52 1.45 1.45 29,675 ### 50.3 50.3 ###
2008-Oct-03 Fri 1.52 1.52 1.48 1.48 21.6 21.6 0.1
2008-Oct-02 Thu 1.51 1.58 1.51 1.55 76,753 118,583 ### ### ###
2008-Oct-01 Wed 1.42 ### 1.4 1.4 148,023 ### ### ### ###
2008-Sep-30 Tue 1.4 1.44 1.355 1.355 18.3 18.3 ###
2008-Sep-29 Mon 1.44 1.455 ### 1.425 ### ### ###
2008-Sep-26 Fri 1.49 1.49 ### 1.43 17.2 17.2 0.1
2008-Sep-25 Thu 1.48 ### 1.48 ### 31,250 23,125 73.7 73.7 0.0
2008-Sep-24 Wed 1.47 1.49 1.47 1.49 ### ### ###
2008-Sep-23 Tue 1.47 1.5 1.46 1.49 266,479 394,388 78.7 78.7 ###
2008-Sep-22 Mon 1.56 1.57 1.4 1.46 ### ### 0.1
2008-Sep-19 Fri 1.5 1.55 1.5 ### 69.9 69.9 0.0
2008-Sep-18 Thu 1.53 1.555 ### ### 38,070 ### 35.1 35.1 0.0
2008-Sep-17 Wed 1.59 ### 1.57 1.57 132,352 ### 34.9 34.9 0.1
2008-Sep-16 Tue ### ### ### ### 82,842 0 69.5 69.5 0.0
2008-Sep-15 Mon ### 1.73 1.685 1.73 63,485 ### 89.8 89.8 ###
2008-Sep-12 Fri 1.71 1.75 1.7 1.75 48,220 83,179 ### ### 0.1
2008-Sep-11 Thu 1.74 1.74 1.7 1.7 31.4 31.4 ###
2008-Sep-10 Wed 1.74 1.74 1.7 ### 11,626 ### 27.1 27.1 0.0
2008-Sep-09 Tue 1.7 1.7 1.7 1.7 1,259 2,140 ### ### ###
2008-Sep-08 Mon 1.7 1.73 1.7 1.7 219,350 376,185 62.2 62.2 ###
2008-Sep-05 Fri ### 1.7 ### 1.7 76.4 76.4 ###
2008-Sep-04 Thu 1.7 1.7 1.7 1.7 50,341 85,579 ### ### ###
2008-Sep-03 Wed 1.76 ### ### 1.7 25,247 0 18.1 18.1 ###
2008-Sep-02 Tue 1.79 1.79 1.745 1.75 18,742 33,126 16.2 16.2 0.1
2008-Sep-01 Mon 1.88 1.88 1.73 1.79 ### ### 0.1
2008-Aug-29 Fri 1.83 1.84 1.81 1.84 135,840 ### ### ### ###
2008-Aug-28 Thu 1.89 1.89 1.83 1.83 ### ### ###
2008-Aug-27 Wed 1.825 1.89 1.82 1.89 58,779 ### 89.7 89.7 ###
2008-Aug-26 Tue 1.845 1.86 1.82 1.82 19.7 19.7 ###
2008-Aug-25 Mon 1.845 1.845 1.845 1.845 156 287 ### ### ###
2008-Aug-22 Fri 1.88 1.88 1.87 1.875 27.0 27.0 ###
2008-Aug-21 Thu 1.885 1.885 1.86 1.88 ### ### 0.1
2008-Aug-20 Wed 1.87 ### 1.87 1.89 ### ### ###
2008-Aug-19 Tue 1.87 1.87 1.85 1.87 ### ### ###
2008-Aug-18 Mon 1.85 1.87 1.845 1.855 70.9 70.9 0.1
2008-Aug-15 Fri 1.785 1.86 1.785 ### 79.4 79.4 0.0
2008-Aug-14 Thu 1.76 1.78 1.76 1.78 146,954 ### ### ### 0.1
2008-Aug-13 Wed 1.73 1.76 1.73 1.75 22,144 38,641 84.1 84.1 0.1
2008-Aug-12 Tue 1.73 1.745 1.73 ### 266,046 462,254 ### ### 0.0
2008-Aug-11 Mon 1.74 1.74 ### ### 248,578 ### 25.8 25.8 0.0
2008-Aug-08 Fri 1.73 1.74 1.73 1.73 ### ### ###
2008-Aug-07 Thu 1.71 1.71 1.71 1.71 211,443 ### 70.6 70.6 0.1
2008-Aug-06 Wed 1.7 1.71 ### ### 88,448 75,623 ### ### 0.0
2008-Aug-05 Tue ### ### ### 1.625 50,821 0 ### ### ###
2008-Aug-04 Mon ### ### 1.59 ### 137,880 ### ### ### 0.0
2008-Aug-01 Fri 1.7 1.7 ### 1.645 31,172 ### 16.2 16.2 0.1
2008-Jul-31 Thu ### 1.75 ### 1.7 73.2 73.2 ###
2008-Jul-30 Wed ### ### ### ### 113,875 0 71.2 71.2 0.0
2008-Jul-29 Tue ### ### ### ### 87.9 87.9 0.0
2008-Jul-28 Mon ### 1.74 ### 1.74 96.1 96.1 0.1
2008-Jul-25 Fri ### 1.7 ### 1.7 51,421 ### ### ### ###
2008-Jul-24 Thu 0 0 0 0 0 0.0
2008-Jul-23 Wed 1.625 1.625 ### 1.625 39,222 ### ### ### ###
2008-Jul-22 Tue ### ### ### ### ### ### 0.0
2008-Jul-21 Mon ### ### ### ### ### ### 0.0
2008-Jul-18 Fri ### ### ### ### 457,955 0 76.4 76.4 0.0
2008-Jul-17 Thu ### ### 1.585 ### 69.9 69.9 0.0
2008-Jul-16 Wed ### 1.57 1.525 1.57 75,878 117,421 82.4 82.4 0.1
2008-Jul-15 Tue 1.53 1.545 1.52 ### 81.6 81.6 0.0
2008-Jul-14 Mon 1.5 1.545 1.485 1.54 ### ### ###
2008-Jul-11 Fri 1.52 1.57 1.52 1.57 169,883 ### 83.8 83.8 0.1
2008-Jul-10 Thu ### ### ### 1.52 119,777 0 33.1 33.1 0.1
2008-Jul-09 Wed 1.54 1.54 1.52 ### 844,223 ### 40.3 40.3 0.0
2008-Jul-08 Tue 1.57 1.57 1.53 1.54 34.9 34.9 ###
2008-Jul-07 Mon 1.56 1.575 1.54 1.57 ### ### 0.1
2008-Jul-04 Fri ### ### 1.53 1.555 71.6 71.6 ###
2008-Jul-03 Thu 1.52 1.54 1.5 1.54 ### ### ###
2008-Jul-02 Wed ### 1.52 1.51 1.52 25,172 ### ### ### 0.1
2008-Jul-01 Tue 1.54 1.54 ### 1.51 93,484 71,982 ### ### 0.1
2008-Jun-30 Mon 1.57 1.57 1.51 1.51 243,076 ### ### ### 0.1
2008-Jun-27 Fri 1.54 ### 1.54 1.555 ### ### ###
2008-Jun-26 Thu 1.625 ### 1.55 1.57 370,974 ### 14.3 14.3 0.1
2008-Jun-25 Wed ### ### ### ### 77.6 77.6 0.0
2008-Jun-24 Tue 1.71 1.71 ### 1.7 83,186 71,124 ### ### ###
2008-Jun-23 Mon 1.71 ### 1.7 1.71 134,487 ### 73.4 73.4 0.1
2008-Jun-20 Fri 1.72 1.72 1.7 1.7 ### ### ###
2008-Jun-19 Thu 1.76 1.76 1.72 1.76 23,928 ### 72.2 72.2 0.1
2008-Jun-18 Wed 1.73 1.75 1.72 1.73 ### ### ###
2008-Jun-17 Tue ### 1.74 1.7 1.73 71.4 71.4 ###
2008-Jun-16 Mon 1.74 1.75 1.7 1.7 63,144 108,923 26.5 26.5 ###
2008-Jun-13 Fri ### 1.755 ### 1.755 89.3 89.3 0.1
2008-Jun-12 Thu 1.73 1.755 1.73 1.74 60,425 ### 81.2 81.2 0.1
2008-Jun-11 Wed 1.775 1.775 ### 1.76 38.8 38.8 0.1
2008-Jun-10 Tue 1.78 ### 1.76 1.77 10,280 9,046 43.3 43.3 ###
2008-Jun-06 Fri 1.78 1.78 1.76 1.76 31.2 31.2 0.1
2008-Jun-05 Thu 1.825 1.825 1.79 1.825 84,140 152,083 75.9 75.9 ###
2008-Jun-04 Wed 1.79 1.81 1.79 ### 76,277 ### ### ### 0.0
2008-Jun-03 Tue 1.8 1.8 1.79 1.79 82,373 147,859 ### ### 0.1
2008-Jun-02 Mon 1.77 1.78 1.77 1.78 32,682 ### 75.3 75.3 0.1
2008-May-30 Fri 1.82 1.825 1.73 ### 175,940 ### ### ### 0.0
2008-May-29 Thu ### 1.83 ### 1.82 216,484 198,082 ### ### ###
2008-May-28 Wed 1.79 1.83 1.79 1.83 96,189 ### ### ### ###
2008-May-27 Tue 1.79 ### 1.785 ### ### ### 0.0
2008-May-26 Mon 1.77 1.78 1.77 1.78 76.7 76.7 0.1
2008-May-23 Fri ### ### 1.77 1.785 35.3 35.3 0.1
2008-May-22 Thu 1.79 ### 1.77 1.77 ### ### ###
2008-May-21 Wed 1.82 1.83 1.79 1.83 ### ### ###
2008-May-20 Tue 1.83 1.83 1.76 1.81 32.2 32.2 ###
2008-May-19 Mon 1.78 1.825 1.755 1.82 217,822 ### 79.4 79.4 ###
2008-May-16 Fri 1.755 1.755 1.73 1.73 22.6 22.6 ###
2008-May-15 Thu 1.755 1.8 1.74 1.76 182,388 322,826 ### ### 0.1
2008-May-14 Wed 1.76 1.76 1.745 1.76 65.8 65.8 0.1
2008-May-13 Tue 1.73 ### 1.73 1.745 79,048 68,376 ### ### 0.1
2008-May-12 Mon ### ### ### 1.73 76,558 0 34.3 34.3 ###
2008-May-09 Fri 1.76 1.775 1.74 1.74 26.5 26.5 0.1
2008-May-08 Thu 1.75 1.79 1.75 1.76 65.1 65.1 0.1
2008-May-07 Wed 1.82 1.82 ### 1.81 ### ### ###
2008-May-06 Tue 1.83 1.845 1.77 1.845 71.3 71.3 ###
2008-May-05 Mon 1.86 1.875 ### 1.845 28.8 28.8 ###
2008-May-02 Fri 1.73 ### 1.7 ### 68,183 57,955 67.4 67.4 0.0
2008-May-01 Thu 1.74 1.74 1.71 1.72 23.8 23.8 0.1
2008-Apr-30 Wed ### 1.745 ### 1.74 52,386 ### ### ### 0.1
2008-Apr-29 Tue ### 1.685 ### 1.685 71.7 71.7 ###
2008-Apr-28 Mon ### ### ### ### 89,072 0 32.5 32.5 0.0
2008-Apr-24 Thu 1.7 1.7 ### ### 32.4 32.4 0.0
2008-Apr-23 Wed ### ### 1.675 1.7 42,678 35,742 30.4 30.4 ###
2008-Apr-22 Tue 1.71 1.725 ### 1.71 ### ### 0.1
2008-Apr-21 Mon 1.72 1.72 1.71 1.71 30.3 30.3 0.1
2008-Apr-18 Fri 1.7 1.73 ### ### ### ### 0.0
2008-Apr-17 Thu 1.72 1.75 ### 1.75 80.5 80.5 0.1
2008-Apr-16 Wed 1.7 1.71 ### 1.7 255,347 218,321 ### ### ###
2008-Apr-15 Tue ### ### 1.685 1.7 ### ### ###
2008-Apr-14 Mon 1.7 1.71 ### 1.7 600,681 513,582 74.8 74.8 ###
2008-Apr-11 Fri ### ### ### 1.725 660,989 0 82.8 82.8 ###
2008-Apr-10 Thu ### 1.73 ### 1.71 682,342 590,225 ### ### 0.1
2008-Apr-09 Wed 1.655 1.71 1.655 ### 399,745 672,570 83.7 83.7 0.0
2008-Apr-08 Tue ### ### ### ### ### ### 0.0
2008-Apr-07 Mon ### ### ### ### 9,151 0 66.7 66.7 0.0
2008-Apr-04 Fri ### ### 1.625 ### 151,077 122,750 61.1 61.1 0.0
2008-Apr-03 Thu ### ### ### ### ### ### 0.0
2008-Apr-02 Wed ### ### 1.59 ### ### ### 0.0
2008-Apr-01 Tue ### 1.58 ### 1.575 76,772 60,649 85.6 85.6 0.1
2008-Mar-31 Mon ### ### ### 1.575 428,027 0 ### ### 0.1
2008-Mar-28 Fri 1.57 ### 1.54 ### ### ### 0.0
2008-Mar-27 Thu 1.545 1.555 1.52 1.555 257,171 ### ### ### ###
2008-Mar-26 Wed ### ### 1.55 ### 64.7 64.7 0.0
2008-Mar-25 Tue 1.58 1.79 1.58 ### ### ### 0.0
2008-Mar-20 Thu 1.5 1.545 1.5 1.54 ### ### ###
2008-Mar-19 Wed 1.54 1.545 1.52 1.54 69.1 69.1 ###
2008-Mar-18 Tue ### 1.54 1.53 ### 217,127 333,289 ### ### 0.0
2008-Mar-17 Mon ### ### 1.47 1.56 629,826 462,922 ### ### ###
2008-Mar-14 Fri ### 1.675 ### ### ### ### 0.0
2008-Mar-13 Thu ### 1.7 ### ### 462,472 ### ### ### 0.0
2008-Mar-12 Wed ### 1.685 ### ### ### ### 0.0
2008-Mar-11 Tue ### ### ### ### 78.9 78.9 0.0
2008-Mar-10 Mon ### ### ### 1.675 ### ### ###
2008-Mar-07 Fri ### ### ### ### 38.1 38.1 0.0
2008-Mar-06 Thu ### ### ### 1.685 ### ### ###
2008-Mar-05 Wed ### ### ### ### 77,044 0 84.8 84.8 0.0
2008-Mar-04 Tue ### ### ### ### 25.4 25.4 0.0
2008-Mar-03 Mon 1.75 1.75 ### ### 14.1 14.1 0.0
2008-Feb-29 Fri 1.81 1.81 1.78 1.78 ### ### 0.1
2008-Feb-28 Thu 1.85 1.85 ### 1.81 23.3 23.3 ###
2008-Feb-27 Wed 1.87 1.89 1.87 1.875 202,250 ### ### ### ###
2008-Feb-26 Tue 1.86 1.89 1.845 1.88 ### ### 0.1
2008-Feb-25 Mon ### 1.84 ### ### 272,771 250,949 ### ### 0.0
2008-Feb-22 Fri ### 1.82 1.79 1.82 ### ### ###
2008-Feb-21 Thu 1.78 1.82 1.78 1.81 80.2 80.2 ###
2008-Feb-20 Wed 1.77 ### 1.77 1.78 152,945 135,356 77.7 77.7 0.1
2008-Feb-19 Tue 1.8 ### ### 1.77 ### ### ###
2008-Feb-18 Mon ### 1.87 1.785 ### 74.6 74.6 0.0
2008-Feb-15 Fri 1.755 1.82 1.755 1.8 114,755 205,124 84.7 84.7 0.1
2008-Feb-14 Thu ### 1.79 1.76 1.79 ### ### 0.1
2008-Feb-13 Wed 1.75 ### 1.75 ### 78.7 78.7 0.0
2008-Feb-12 Tue 1.81 ### 1.76 1.76 169,951 149,556 22.2 22.2 0.1
2008-Feb-11 Mon ### 1.845 1.77 1.77 159,475 288,251 ### ### ###
2008-Feb-08 Fri 1.86 1.86 ### ### ### ### 0.0
2008-Feb-07 Thu 1.88 1.88 ### ### 16,659 15,659 ### ### 0.0
2008-Feb-06 Wed 1.89 ### 1.875 ### 29,341 ### 77.0 77.0 0.0
2008-Feb-05 Tue 1.875 ### 1.87 ### ### ### 0.0
2008-Feb-04 Mon ### ### 1.88 1.88 36,589 ### ### ### 0.1
2008-Feb-01 Fri ### ### ### ### 173,189 0 23.7 23.7 0.0
2008-Jan-31 Thu ### ### 1.83 1.89 33.0 33.0 ###
2008-Jan-30 Wed ### ### 1.89 ### 203,249 192,070 80.7 80.7 0.0
2008-Jan-29 Tue ### 1.925 1.89 1.89 ### ### ###
2008-Jan-25 Fri ### ### ### ### ### ### 0.0
2008-Jan-24 Thu 1.89 ### 1.77 ### 66.6 66.6 0.0
2008-Jan-23 Wed 1.89 ### 1.82 1.87 140,772 ### 30.8 30.8 ###
2008-Jan-22 Tue 1.87 1.87 1.77 1.86 ### ### 0.1
2008-Jan-21 Mon ### ### 1.88 ### 139,259 ### 53.3 53.3 0.0
2008-Jan-18 Fri ### 1.945 1.87 ### 122,641 ### ### ### 0.0
2008-Jan-17 Thu ### 1.945 ### 1.945 69,256 67,351 73.6 73.6 0.1
2008-Jan-16 Wed ### ### ### 1.925 184,544 0 ### ### 0.1
2008-Jan-15 Tue 1.955 ### 1.955 ### 796,176 ### ### ### 0.0
2008-Jan-14 Mon ### ### ### ### 171,879 0 ### ### 0.0
2008-Jan-11 Fri ### ### 1.945 ### ### ### 0.0
2008-Jan-10 Thu ### ### ### ### 360,474 0 85.3 85.3 0.0
2008-Jan-09 Wed 1.955 1.955 ### ### 102,221 99,921 ### ### 0.0
2008-Jan-08 Tue 2 2 1.955 ### 29.7 29.7 0.0
2008-Jan-07 Mon ### ### ### ### 52,542 0 ### ### 0.0
2008-Jan-04 Fri ### ### ### ### 75,342 0 ### ### 0.0
2008-Jan-03 Thu ### ### ### ### 5,624 0 ### ### 0.0
2008-Jan-02 Wed ### ### ### ### 6,043 0 ### ### 0.0
2007-Dec-31 Mon ### ### ### ### 93,873 0 19.3 19.3 0.0
2007-Dec-28 Fri ### ### ### ### 78.1 78.1 0.0
2007-Dec-27 Thu ### ### ### ### 301,722 0 ### ### 0.0
2007-Dec-24 Mon ### ### ### ### 75.7 75.7 0.0
2007-Dec-21 Fri ### ### ### ### 75.1 75.1 0.0
2007-Dec-20 Thu ### ### ### ### 74.5 74.5 0.0
2007-Dec-19 Wed ### ### ### ### 99,726 0 ### ### 0.0
2007-Dec-18 Tue 1.975 ### ### ### 440,941 0 72.9 72.9 0.0
2007-Dec-17 Mon ### ### ### ### 415,081 0 ### ### 0.0
2007-Dec-14 Fri ### ### ### ### 495,183 0 ### ### 0.0
2007-Dec-13 Thu ### ### ### 2 82.2 82.2 0.1
2007-Dec-12 Wed ### 2 ### ### 837,688 837,688 85.9 85.9 0.0
2007-Dec-11 Tue 1.925 ### ### 1.925 68.4 68.4 0.1
2007-Dec-10 Mon ### ### ### ### 73.1 73.1 0.0
2007-Dec-07 Fri ### ### ### ### ### ### 0.0
2007-Dec-06 Thu 1.945 ### ### ### 326,654 0 ### ### 0.0
2007-Dec-05 Wed ### 1.945 1.85 ### 72.5 72.5 0.0
2007-Dec-04 Tue ### ### ### ### 181,449 0 36.4 36.4 0.0
2007-Dec-03 Mon ### ### ### 1.925 133,151 0 ### ### 0.1
2007-Nov-30 Fri ### 1.955 1.88 ### 1,395,049 ### 27.8 27.8 0.0
2007-Nov-29 Thu 1.83 1.87 1.775 1.87 551,421 ### ### ### ###
2007-Nov-28 Wed 1.755 1.77 ### 1.755 144,345 127,745 ### ### 0.1
2007-Nov-27 Tue 1.7 1.73 1.7 1.73 80.7 80.7 ###
2007-Nov-26 Mon ### 1.7 ### 1.7 68.9 68.9 ###
2007-Nov-23 Fri ### ### 1.655 1.655 ### ### 0.1
2007-Nov-22 Thu ### 1.71 ### ### 139,645 ### 75.9 75.9 0.0
2007-Nov-21 Wed 1.7 ### ### ### 47,879 0 ### ### 0.0
2007-Nov-20 Tue ### 1.72 ### ### 175,955 151,321 90.4 90.4 0.0
2007-Nov-19 Mon 1.76 1.76 1.71 1.71 ### ### 0.1
2007-Nov-16 Fri 1.745 ### 1.745 1.745 17,887 ### ### ### 0.1
2007-Nov-15 Thu 1.76 1.78 1.76 ### 70.4 70.4 0.0
2007-Nov-14 Wed 1.75 1.775 1.74 1.775 551,184 ### 76.8 76.8 ###
2007-Nov-13 Tue 1.7 1.745 1.7 1.725 79.6 79.6 ###
2007-Nov-12 Mon 1.72 1.73 ### ### ### ### 0.0
2007-Nov-09 Fri 1.79 1.8 1.75 1.75 ### ### 0.1
2007-Nov-08 Thu 1.78 1.78 1.73 1.75 175,389 ### ### ### 0.1
2007-Nov-07 Wed 1.81 1.83 1.81 ### 389,780 ### ### ### 0.0
2007-Nov-06 Tue 1.77 1.81 1.77 ### ### ### 0.0
2007-Nov-05 Mon 1.83 1.84 1.79 1.79 ### ### 0.1
2007-Nov-02 Fri ### 1.84 ### 1.84 ### ### ###
2007-Nov-01 Thu 1.855 1.87 1.855 1.86 60.1 60.1 0.1
2007-Oct-31 Wed 1.855 ### 1.845 ### ### ### 0.0
2007-Oct-30 Tue 1.86 ### 1.84 ### ### ### 0.0
2007-Oct-29 Mon 1.89 ### 1.84 1.86 24.1 24.1 0.1
2007-Oct-26 Fri ### ### 1.87 ### 651,251 ### ### ### 0.0
2007-Oct-25 Thu ### ### ### ### ### ### 0.0
2007-Oct-24 Wed 1.925 ### ### ### 217,285 0 ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 184,427 0 ### ### 0.0
2007-Oct-22 Mon ### ### 1.87 1.88 25.6 25.6 0.1
2007-Oct-19 Fri ### 1.925 ### 1.925 69.3 69.3 0.1
2007-Oct-18 Thu 1.87 ### 1.87 ### 303,041 283,343 ### ### 0.0
2007-Oct-17 Wed 1.86 ### 1.86 ### 108,684 101,076 84.3 84.3 0.0
2007-Oct-16 Tue 1.86 ### 1.84 1.85 ### ### 0.1
2007-Oct-15 Mon 1.88 1.89 1.855 1.88 208,087 389,642 ### ### 0.1
2007-Oct-12 Fri ### ### 1.88 ### 253,278 238,081 30.4 30.4 0.0
2007-Oct-11 Thu ### ### ### ### 61.1 61.1 0.0
2007-Oct-10 Wed ### ### 1.875 ### 362,782 ### ### ### 0.0
2007-Oct-09 Tue ### ### 1.885 ### ### ### 0.0
2007-Oct-08 Mon 1.945 1.955 ### ### 18.5 18.5 0.0
2007-Oct-05 Fri ### ### ### ### 198,078 0 ### ### 0.0
2007-Oct-04 Thu ### ### ### ### 253,459 0 ### ### 0.0
2007-Oct-03 Wed ### ### ### ### 87.6 87.6 0.0
2007-Oct-02 Tue ### ### ### ### 101,770 0 ### ### 0.0
2007-Oct-01 Mon 1.945 1.945 ### 1.945 55,678 54,146 ### ### 0.1
2007-Sep-28 Fri ### 1.945 ### 1.945 324,581 315,655 ### ### 0.1
2007-Sep-27 Thu ### 1.945 ### 1.945 226,876 ### ### ### 0.1
2007-Sep-26 Wed 1.955 1.955 ### ### 713,541 697,486 16.2 16.2 0.0
2007-Sep-25 Tue ### ### 1.925 ### 291,849 ### 68.3 68.3 0.0
2007-Sep-24 Mon ### ### ### 1.955 28.4 28.4 ###
2007-Sep-21 Fri ### ### ### ### 28,752 0 ### ### 0.0
2007-Sep-20 Thu ### ### ### ### ### ### 0.0
2007-Sep-19 Wed ### 1.985 1.925 1.955 547,985 ### ### ### ###
2007-Sep-18 Tue ### ### ### ### ### ### 0.0
2007-Sep-17 Mon 1.88 ### 1.88 ### 96.4 96.4 0.0
2007-Sep-14 Fri 1.875 ### 1.875 ### 78.2 78.2 0.0
2007-Sep-13 Thu 1.87 ### 1.86 1.86 106,473 ### 33.9 33.9 0.1
2007-Sep-12 Wed ### ### 1.84 1.875 25.2 25.2 ###
2007-Sep-11 Tue 1.85 1.89 ### ### 54,541 51,541 74.6 74.6 0.0
2007-Sep-10 Mon 1.89 ### 1.845 1.85 154,228 142,275 ### ### 0.1
2007-Sep-07 Fri ### 1.925 ### ### ### ### 0.0
2007-Sep-06 Thu ### ### 1.88 ### 161,828 ### 67.8 67.8 0.0
2007-Sep-05 Wed ### ### ### ### 17.2 17.2 0.0
2007-Sep-04 Tue 1.975 ### 1.975 ### 115,052 ### ### ### 0.0
2007-Sep-03 Mon ### ### ### ### 140,283 0 74.9 74.9 0.0
2007-Aug-31 Fri ### 2 ### 2 210,124 210,124 73.1 73.1 0.1
2007-Aug-30 Thu ### 1.945 ### ### 71.9 71.9 0.0
2007-Aug-29 Wed 1.88 ### 1.88 ### ### ### 0.0
2007-Aug-28 Tue ### ### ### ### 117,623 0 73.5 73.5 0.0
2007-Aug-27 Mon ### ### ### ### 194,529 0 ### ### 0.0
2007-Aug-24 Fri ### ### ### ### 13.0 13.0 0.0
2007-Aug-23 Thu ### ### 2 ### 468,581 468,581 ### ### 0.0
2007-Aug-22 Wed ### ### ### 2 244,747 0 ### ### 0.1
2007-Aug-21 Tue 1.89 ### 1.88 ### 410,551 ### ### ### 0.0
2007-Aug-20 Mon 1.79 1.87 1.79 1.87 518,173 948,256 81.7 81.7 ###
2007-Aug-17 Fri 1.775 1.82 1.745 1.78 206,779 368,583 68.0 68.0 0.1
2007-Aug-16 Thu 1.78 1.78 1.72 1.74 ### ### 0.1
2007-Aug-15 Wed 1.79 1.83 1.75 1.825 93.2 93.2 ###
2007-Aug-14 Tue 1.86 1.87 1.83 1.87 ### ### ###
2007-Aug-13 Mon ### ### 1.85 1.87 522,056 ### 24.6 24.6 ###
2007-Aug-10 Fri ### ### ### ### 886,923 0 ### ### 0.0
2007-Aug-09 Thu 1.985 ### 1.985 ### 391,949 ### 85.3 85.3 0.0
2007-Aug-08 Wed ### ### ### ### 132,120 0 ### ### 0.0
2007-Aug-07 Tue ### ### ### ### 109,855 0 ### ### 0.0
2007-Aug-06 Mon ### 2 1.925 ### ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 14.2 14.2 0.0
2007-Aug-02 Thu ### ### ### ### ### ### 0.0
2007-Aug-01 Wed ### ### 1.985 1.985 452,857 ### 41.6 41.6 ###
2007-Jul-31 Tue ### ### ### ### 391,173 0 ### ### 0.0
2007-Jul-30 Mon ### ### ### ### 532,284 0 ### ### 0.0
2007-Jul-27 Fri ### ### ### ### 1,053,287 0 ### ### 0.0
2007-Jul-26 Thu 2.23 2.26 2.23 2.25 420,421 943,845 80.3 80.3 ###
2007-Jul-25 Wed 2.24 2.27 2.23 2.27 79.3 79.3 0.2
2007-Jul-24 Tue 2.24 2.28 2.24 2.26 ### ### ###
2007-Jul-23 Mon 2.22 2.24 2.21 2.23 ### ### ###
2007-Jul-20 Fri ### 2.22 ### ### 293,756 ### 28.0 28.0 0.0
2007-Jul-19 Thu ### ### ### ### 24.5 24.5 0.0
2007-Jul-18 Wed ### 2.2 ### 2.2 791,253 870,378 81.7 81.7 0.2
2007-Jul-17 Tue 2.24 2.24 ### ### 13.4 13.4 0.0
2007-Jul-16 Mon 2.25 2.28 2.21 2.26 ### ### ###
2007-Jul-13 Fri 2.29 ### 2.25 2.27 259,970 ### 29.9 29.9 0.2
2007-Jul-12 Thu 2.26 2.28 2.24 2.27 295,083 666,887 66.4 66.4 0.2
2007-Jul-11 Wed 2.22 2.25 2.2 2.24 74.8 74.8 ###
2007-Jul-10 Tue 2.27 2.27 2.24 2.24 26.4 26.4 ###
2007-Jul-09 Mon 2.23 ### 2.22 2.25 ### ### ###
2007-Jul-06 Fri 2.22 2.25 2.22 2.22 79,978 178,750 ### ### 0.2
2007-Jul-05 Thu ### 2.25 ### 2.23 93.7 93.7 ###
2007-Jul-04 Wed ### ### ### ### ### ### 0.0
2007-Jul-03 Tue ### ### ### ### 1,307,855 0 24.5 24.5 0.0
2007-Jul-02 Mon ### ### ### ### 27.7 27.7 0.0
2007-Jun-29 Fri ### ### ### ### 801,225 0 27.4 27.4 0.0
2007-Jun-28 Thu ### 2.21 ### ### 591,524 ### ### ### 0.0
2007-Jun-27 Wed ### 2.28 ### ### ### ### 0.0
2007-Jun-26 Tue 2.23 2.29 ### ### 1,051,173 ### ### ### 0.0
2007-Jun-25 Mon ### ### 2.22 2.23 ### ### ###
2007-Jun-22 Fri ### ### 2.28 ### 1,247,384 ### 74.4 74.4 0.0
2007-Jun-21 Thu 2.29 ### 2.27 ### ### ### 0.0
2007-Jun-20 Wed ### ### ### ### 730,577 0 17.9 17.9 0.0
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon ### ### 2.27 2.28 ### ### 0.2
2007-Jun-15 Fri 2.25 ### 2.22 ### 83.4 83.4 0.0
2007-Jun-14 Thu 2.23 2.26 2.2 2.2 25.0 25.0 0.2
2007-Jun-13 Wed ### 2.23 ### 2.22 606,357 676,088 84.9 84.9 0.2
2007-Jun-12 Tue 2.24 2.26 2.2 2.23 408,172 910,223 40.4 40.4 ###
2007-Jun-08 Fri ### 2.25 ### 2.23 627,483 ### ### ### ###
2007-Jun-07 Thu 2.22 ### 2.21 2.26 78.1 78.1 ###
2007-Jun-06 Wed 2.2 2.28 ### 2.25 ### ### ###
2007-Jun-05 Tue 2.2 2.27 ### 2.24 ### ### ###
2007-Jun-04 Mon ### 2.24 ### 2.22 1,236,447 1,384,820 90.1 90.1 0.2
2007-Jun-01 Fri ### ### ### ### ### ### 0.0
2007-May-31 Thu ### ### ### ### 67.7 67.7 0.0
2007-May-30 Wed ### ### ### ### 790,943 0 ### ### 0.0
2007-May-29 Tue ### ### ### ### 536,172 0 77.2 77.2 0.0
2007-May-28 Mon ### ### ### ### 713,923 0 ### ### 0.0
2007-May-25 Fri ### ### ### ### 1,183,353 0 ### ### 0.0
2007-May-24 Thu ### ### ### ### 909,282 0 28.1 28.1 0.0
2007-May-23 Wed ### ### ### ### 20.8 20.8 0.0
2007-May-22 Tue ### ### ### ### 70.0 70.0 0.0
2007-May-21 Mon ### ### ### ### 15.7 15.7 0.0
2007-May-18 Fri ### 2.2 ### ### ### ### 0.0
2007-May-17 Thu ### ### ### ### 94.8 94.8 0.0
2007-May-16 Wed ### ### ### ### 245,448 0 ### ### 0.0
2007-May-15 Tue ### ### ### ### 79.2 79.2 0.0
2007-May-14 Mon ### ### 1.85 1.85 1,269,325 1,174,125 11.7 11.7 0.1
2007-May-11 Fri ### ### 1.89 1.89 682,875 ### 20.1 20.1 ###
2007-May-10 Thu ### ### ### ### 77.1 77.1 0.0
2007-May-09 Wed ### ### ### ### 166,121 0 ### ### 0.0
2007-May-08 Tue ### ### 1.89 1.89 817,086 772,146 34.7 34.7 ###
2007-May-07 Mon ### ### 1.88 1.885 505,081 474,776 33.4 33.4 0.1
2007-May-04 Fri ### ### 1.89 ### 24.7 24.7 0.0
2007-May-03 Thu 1.975 1.975 1.955 ### ### ### 0.0
2007-May-02 Wed 1.955 2 1.955 ### 323,587 ### ### ### 0.0
2007-May-01 Tue ### 1.975 ### ### ### ### 0.0
2007-Apr-30 Mon 2 ### ### ### ### ### 0.0
2007-Apr-27 Fri 2 ### ### ### ### ### 0.0
2007-Apr-26 Thu ### ### ### ### 366,240 0 ### ### 0.0
2007-Apr-24 Tue ### ### 2 ### 29.8 29.8 0.0
2007-Apr-23 Mon ### ### 2 ### ### ### 0.0
2007-Apr-20 Fri 2 ### 1.975 ### 408,985 403,872 ### ### 0.0
2007-Apr-19 Thu ### ### ### ### ### ### 0.0
2007-Apr-18 Wed ### ### ### ### 255,580 0 ### ### 0.0
2007-Apr-17 Tue ### 2 ### 1.975 ### ### ###
2007-Apr-16 Mon ### ### 1.925 ### 64.9 64.9 0.0
2007-Apr-13 Fri ### ### ### ### 322,222 0 ### ### 0.0
2007-Apr-12 Thu ### ### ### ### 198,121 0 29.9 29.9 0.0
2007-Apr-11 Wed ### ### ### ### ### ### 0.0
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu ### 1.945 ### ### 22.8 22.8 0.0
2007-Apr-04 Wed ### ### ### ### 13.3 13.3 0.0
2007-Apr-03 Tue ### ### 1.955 ### 483,982 ### 62.9 62.9 0.0
2007-Apr-02 Mon ### ### ### ### ### ### 0.0
2007-Mar-30 Fri ### 2 ### ### 768,276 768,276 60.4 60.4 0.0
2007-Mar-29 Thu ### ### ### ### 277,075 0 72.8 72.8 0.0
2007-Mar-28 Wed ### ### 2 ### 71.1 71.1 0.0
2007-Mar-27 Tue ### ### ### ### 386,187 0 ### ### 0.0
2007-Mar-26 Mon ### ### 2 ### 439,483 439,483 66.6 66.6 0.0
2007-Mar-23 Fri ### ### ### ### 12.7 12.7 0.0
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed ### ### ### ### 12.6 12.6 0.0
2007-Mar-20 Tue ### ### ### ### 141,677 0 24.5 24.5 0.0
2007-Mar-19 Mon ### ### ### ### 87.6 87.6 0.0
2007-Mar-16 Fri ### ### ### ### 195,380 0 67.8 67.8 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 400,083 0 20.9 20.9 0.0
2007-Mar-13 Tue ### ### ### ### 210,557 0 15.0 15.0 0.0
2007-Mar-12 Mon ### ### ### ### 211,551 0 ### ### 0.0
2007-Mar-09 Fri ### ### ### ### ### ### 0.0
2007-Mar-08 Thu ### ### ### ### 12.1 12.1 0.0
2007-Mar-07 Wed ### ### ### ### 4.8 4.8 0.0
2007-Mar-06 Tue 2 2.2 1.975 2.2 ### ### 0.2
2007-Mar-05 Mon ### ### 2 2 ### ### 0.1
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu ### ### ### ### ### ### 0.0
2007-Feb-28 Wed ### 2.22 ### ### 306,558 340,279 74.8 74.8 0.0
2007-Feb-27 Tue 2.26 2.28 2.22 2.25 ### ### ###
2007-Feb-26 Mon ### ### 2.26 2.27 ### ### 0.2
2007-Feb-23 Fri 2.27 ### 2.27 ### 248,979 ### ### ### 0.0
2007-Feb-22 Thu 2.29 ### ### 2.29 66.1 66.1 ###
2007-Feb-21 Wed ### ### 2.29 ### 182,644 209,127 ### ### 0.0
2007-Feb-20 Tue ### ### 2.29 ### 12.4 12.4 0.0
2007-Feb-19 Mon ### ### ### ### 78.3 78.3 0.0
2007-Feb-16 Fri ### ### ### ### 69.8 69.8 0.0
2007-Feb-15 Thu 2.25 2.27 2.25 2.26 ### ### ###
2007-Feb-14 Wed 2.2 2.25 2.2 2.24 356,083 792,284 ### ### ###
2007-Feb-13 Tue ### 2.22 ### ### 238,825 ### ### ### 0.0
2007-Feb-12 Mon ### 2.23 ### 2.22 364,871 ### ### ### 0.2
2007-Feb-09 Fri ### 2.2 ### ### 236,670 ### 71.7 71.7 0.0
2007-Feb-08 Thu 2.21 2.21 ### ### 237,320 ### ### ### 0.0
2007-Feb-07 Wed 2.21 2.26 2.2 2.2 2,073,252 4,623,351 ### ### 0.2
2007-Feb-06 Tue 2.2 2.22 ### ### 698,640 ### ### ### 0.0
2007-Feb-05 Mon ### 2.2 ### 2.2 90.2 90.2 0.2
2007-Feb-02 Fri ### ### ### ### 276,755 0 65.7 65.7 0.0
2007-Feb-01 Thu ### ### ### ### 31.8 31.8 0.0
2007-Jan-31 Wed ### ### ### ### 461,551 0 ### ### 0.0
2007-Jan-30 Tue ### ### ### ### 31.7 31.7 0.0
2007-Jan-29 Mon ### ### ### ### 723,724 0 87.1 87.1 0.0
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed ### ### ### 1.985 72.1 72.1 ###
2007-Jan-23 Tue ### ### ### ### ### ### 0.0
2007-Jan-22 Mon ### ### ### ### 389,545 0 31.2 31.2 0.0
2007-Jan-19 Fri 1.88 ### 1.88 ### 514,879 483,986 ### ### 0.0
2007-Jan-18 Thu 1.89 ### ### 1.87 280,574 0 25.2 25.2 ###
2007-Jan-17 Wed ### ### 1.88 1.88 321,022 ### ### ### 0.1
2007-Jan-16 Tue 1.945 ### ### ### 589,987 0 26.2 26.2 0.0
2007-Jan-15 Mon ### ### ### ### 323,772 0 22.0 22.0 0.0
2007-Jan-12 Fri ### ### ### ### 17.5 17.5 0.0
2007-Jan-11 Thu ### ### 1.955 ### 333,722 ### ### ### 0.0
2007-Jan-10 Wed ### 1.975 ### 1.925 621,958 614,183 ### ### 0.1
2007-Jan-09 Tue 1.86 ### 1.86 ### 90.5 90.5 0.0
2007-Jan-08 Mon 1.87 1.88 1.83 ### 901,174 1,671,677 ### ### 0.0
2007-Jan-05 Fri ### ### 1.84 1.89 ### ### ###
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 30.3 30.3 0.0
2007-Jan-02 Tue ### ### ### ### 23,454 0 ### ### 0.0
2006-Dec-29 Fri ### 2 ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 344,374 0 ### ### 0.0
2006-Dec-27 Wed ### 2 ### ### 216,988 216,988 61.1 61.1 0.0
2006-Dec-22 Fri 2 2 ### ### 213,982 213,982 9.6 9.6 0.0
2006-Dec-21 Thu ### ### 1.975 ### 910,058 898,682 ### ### 0.0
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue ### ### 1.88 ### 1,090,281 ### 14.2 14.2 0.0
2006-Dec-18 Mon ### ### ### ### 630,050 0 ### ### 0.0
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu ### 2 ### ### ### ### 0.0
2006-Dec-13 Wed ### 1.945 1.88 ### ### ### 0.0
2006-Dec-12 Tue 1.87 ### 1.81 1.88 73.9 73.9 0.1
2006-Dec-11 Mon 1.775 ### 1.775 1.85 92.9 92.9 0.1
2006-Dec-08 Fri 1.775 1.785 1.76 1.77 34.6 34.6 ###
2006-Dec-07 Thu 1.79 1.79 1.73 1.78 ### ### 0.1
2006-Dec-06 Wed 1.75 1.8 1.75 1.79 1,057,523 ### 86.1 86.1 0.1
2006-Dec-05 Tue 1.71 1.76 1.71 1.74 792,152 1,374,383 ### ### 0.1
2006-Dec-04 Mon 1.725 1.76 ### 1.725 485,452 ### 68.4 68.4 ###
2006-Dec-01 Fri 1.8 1.8 1.72 1.725 6.6 6.6 ###
2006-Nov-30 Thu ### 1.845 1.8 ### 332,444 605,879 18.3 18.3 0.0
2006-Nov-29 Wed 1.83 1.855 1.8 ### ### ### 0.0
2006-Nov-28 Tue 1.8 1.84 1.78 1.83 ### ### ###
2006-Nov-27 Mon 1.82 1.85 1.82 1.84 271,558 ### ### ### ###
2006-Nov-24 Fri 1.86 ### 1.83 1.83 17.4 17.4 ###
2006-Nov-23 Thu 1.85 1.88 ### 1.85 ### ### 0.1
2006-Nov-22 Wed 1.88 1.88 1.76 1.85 858,523 ### 17.9 17.9 0.1
2006-Nov-21 Tue 1.87 ### 1.87 1.88 ### ### 0.1
2006-Nov-20 Mon ### ### ### 1.88 101,384 0 12.8 12.8 0.1
2006-Nov-17 Fri ### ### 1.86 ### 89,524 83,257 6.0 6.0 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed ### ### ### ### 78,286 0 ### ### 0.0
2006-Nov-14 Tue ### ### ### ### ### ### 0.0
2006-Nov-13 Mon 2.2 ### ### 2.2 ### ### 0.2
2006-Nov-10 Fri 2.81 ### 2.79 2.88 1,290,555 1,800,324 ### ### 0.2
2006-Nov-09 Thu ### ### 2.8 2.86 670,828 939,159 ### ### 0.2
2006-Nov-08 Wed ### ### ### ### ### ### 0.0
2006-Nov-07 Tue ### 3 ### 3 70.2 70.2 0.2
2006-Nov-06 Mon ### ### ### 3 ### ### 0.2
2006-Nov-03 Fri ### ### ### ### 32.1 32.1 0.0
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed ### ### ### ### 1,625,974 0 ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 21.7 21.7 0.0
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### ### 296,874 0 78.2 78.2 0.0
2006-Oct-26 Thu ### ### ### 3 882,054 0 ### ### 0.2
2006-Oct-25 Wed ### ### ### ### 71.5 71.5 0.0
2006-Oct-24 Tue ### ### ### ### ### ### 0.0
2006-Oct-23 Mon ### ### ### ### 96,177 0 ### ### 0.0
2006-Oct-20 Fri ### ### ### ### 254,051 0 28.5 28.5 0.0
2006-Oct-19 Thu ### ### ### ### ### ### 0.0
2006-Oct-18 Wed ### ### 3 ### 355,645 ### 20.5 20.5 0.0
2006-Oct-17 Tue ### ### 3 ### ### ### 0.0
2006-Oct-16 Mon 3 ### 3 ### ### ### 0.0
2006-Oct-13 Fri ### ### ### 3 1,025,481 0 ### ### 0.2
2006-Oct-12 Thu ### ### ### ### 922,589 0 18.1 18.1 0.0
2006-Oct-11 Wed ### ### ### ### 64.2 64.2 0.0
2006-Oct-10 Tue ### ### ### ### 1,069,756 0 73.2 73.2 0.0
2006-Oct-09 Mon ### ### ### ### 637,452 0 ### ### 0.0
2006-Oct-06 Fri ### ### 2.89 2.89 ### ### ###
2006-Oct-05 Thu ### ### ### ### 79.2 79.2 0.0
2006-Oct-04 Wed ### ### 2.88 2.89 ### ### ###
2006-Oct-03 Tue 2.83 ### 2.83 2.88 887,587 ### ### ### 0.2
2006-Oct-02 Mon 2.8 2.84 2.8 2.8 63.4 63.4 0.2
2006-Sep-29 Fri 2.74 2.83 2.74 2.8 ### ### 0.2
2006-Sep-28 Thu 2.76 2.76 2.72 2.72 ### ### 0.2
2006-Sep-27 Wed 2.77 2.77 2.75 2.76 732,159 2,020,758 21.7 21.7 0.2
2006-Sep-26 Tue 2.75 2.75 2.71 2.71 652,688 ### 21.4 21.4 ###
2006-Sep-25 Mon 2.75 2.75 2.7 2.71 17.5 17.5 ###
2006-Sep-22 Fri 2.77 2.77 2.71 2.71 686,071 ### ### ### ###
2006-Sep-21 Thu 2.81 2.81 2.76 2.77 1,689,153 ### 23.5 23.5 0.2
2006-Sep-20 Wed 2.77 2.77 2.71 2.75 291,078 797,553 30.2 30.2 ###
2006-Sep-19 Tue 2.78 2.8 2.77 2.78 257,585 717,374 72.4 72.4 0.2
2006-Sep-18 Mon 2.79 2.8 2.77 2.78 ### ### 0.2
2006-Sep-15 Fri 2.79 2.79 2.75 2.77 250,578 ### 26.5 26.5 0.2
2006-Sep-14 Thu 2.7 2.79 2.7 2.79 437,850 ### ### ### ###
2006-Sep-13 Wed ### 2.7 ### 2.7 ### ### 0.2
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon 2.71 2.73 ### ### 17.4 17.4 0.0
2006-Sep-08 Fri 2.72 2.74 ### ### ### ### 0.0
2006-Sep-07 Thu ### 2.7 ### ### 348,043 469,858 ### ### 0.0
2006-Sep-06 Wed 2.73 2.74 2.7 2.72 364,521 ### ### ### 0.2
2006-Sep-05 Tue 2.8 2.8 2.72 2.75 289,840 799,958 ### ### ###
2006-Sep-04 Mon 2.78 2.83 2.78 2.81 150,743 ### ### ### ###
2006-Sep-01 Fri 2.85 2.85 2.74 2.76 218,586 610,947 ### ### 0.2
2006-Aug-31 Thu 2.8 2.85 2.8 2.83 72.5 72.5 0.2
2006-Aug-30 Wed 2.76 2.81 2.76 2.8 706,382 1,967,273 ### ### 0.2
2006-Aug-29 Tue 2.75 2.79 2.75 2.78 721,084 ### ### ### 0.2
2006-Aug-28 Mon ### 2.74 ### 2.71 850,082 ### 82.1 82.1 ###
2006-Aug-25 Fri 2.59 ### 2.59 ### 315,743 408,887 ### ### 0.0
2006-Aug-24 Thu 2.59 ### 2.55 2.59 ### ### 0.2
2006-Aug-23 Wed 2.55 ### 2.54 ### 540,948 ### ### ### 0.0
2006-Aug-22 Tue 2.55 2.55 2.5 2.53 1,548,028 3,908,770 25.4 25.4 ###
2006-Aug-21 Mon ### ### 2.57 2.57 466,451 599,389 ### ### ###
2006-Aug-18 Fri ### ### ### ### 167,755 0 ### ### 0.0
2006-Aug-17 Thu ### 2.71 ### ### 364,726 ### ### ### 0.0
2006-Aug-16 Wed ### ### ### ### 20.9 20.9 0.0
2006-Aug-15 Tue ### ### ### ### 37.2 37.2 0.0
2006-Aug-14 Mon 2.7 2.71 ### ### 407,250 551,823 22.3 22.3 0.0
2006-Aug-11 Fri 2.75 2.77 2.7 2.7 222,946 609,757 ### ### 0.2
2006-Aug-10 Thu 2.75 2.75 2.72 2.75 68.7 68.7 ###
2006-Aug-09 Wed 2.88 ### 2.78 2.8 1,096,379 ### 12.5 12.5 0.2
2006-Aug-08 Tue 2.72 ### 2.72 2.86 1,324,426 ### ### ### 0.2
2006-Aug-07 Mon 2.74 2.76 2.73 2.74 ### ### 0.2
2006-Aug-04 Fri 2.76 2.84 2.74 2.76 73.9 73.9 0.2
2006-Aug-03 Thu 2.74 2.78 2.72 2.78 1,631,953 4,487,870 ### ### 0.2
2006-Aug-02 Wed 2.72 2.73 ### 2.72 386,828 528,020 ### ### 0.2
2006-Aug-01 Tue 2.72 2.76 2.71 2.74 472,351 1,291,879 ### ### 0.2
2006-Jul-31 Mon 2.71 2.77 2.71 2.75 549,874 1,506,654 ### ### ###
2006-Jul-28 Fri 2.72 2.72 ### ### 372,177 ### 21.2 21.2 0.0
2006-Jul-27 Thu ### 2.77 ### 2.76 520,277 720,583 ### ### 0.2
2006-Jul-26 Wed ### ### 2.59 ### 285,422 369,621 ### ### 0.0
2006-Jul-25 Tue ### ### ### ### 33.9 33.9 0.0
2006-Jul-24 Mon ### ### ### ### 33.8 33.8 0.0
2006-Jul-21 Fri ### ### ### ### 460,421 0 15.7 15.7 0.0
2006-Jul-20 Thu ### 2.7 ### ### 926,522 ### ### ### 0.0
2006-Jul-19 Wed ### ### ### ### ### ### 0.0
2006-Jul-18 Tue ### ### ### ### 20.9 20.9 0.0
2006-Jul-17 Mon ### ### ### ### ### ### 0.0
2006-Jul-14 Fri 2.78 2.78 2.42 ### ### ### 0.0
2006-Jul-13 Thu 2.85 ### 2.82 2.83 489,643 ### ### ### 0.2
2006-Jul-12 Wed ### ### 2.85 2.88 25.4 25.4 0.2
2006-Jul-11 Tue ### ### 2.88 2.89 ### ### ###
2006-Jul-10 Mon 2.87 ### 2.87 2.88 ### ### 0.2
2006-Jul-07 Fri 2.86 ### 2.84 2.87 65.1 65.1 ###
2006-Jul-06 Thu 2.83 2.84 2.78 2.84 772,377 2,170,379 62.8 62.8 0.2
2006-Jul-05 Wed 2.87 ### 2.85 2.85 24.4 24.4 ###
2006-Jul-04 Tue 2.86 2.89 2.81 2.88 73.3 73.3 0.2
2006-Jul-03 Mon 2.81 2.86 2.8 2.86 ### ### 0.2
2006-Jun-30 Fri 2.84 2.84 2.79 2.82 31.8 31.8 ###
2006-Jun-27 Tue 2.86 ### 2.83 2.83 855,329 ### 28.2 28.2 0.2
2006-Jun-26 Mon 2.76 2.88 2.76 2.84 ### ### 0.2
2006-Jun-23 Fri 2.82 2.84 2.75 2.75 15.8 15.8 ###
2006-Jun-22 Thu 2.83 2.85 2.83 2.84 676,673 1,921,751 66.4 66.4 0.2
2006-Jun-21 Wed 2.78 2.84 2.75 2.8 824,351 ### ### ### 0.2
2006-Jun-20 Tue 2.77 2.77 2.72 2.74 770,385 ### ### ### 0.2
2006-Jun-19 Mon 2.79 2.83 2.78 2.8 ### ### 0.2
2006-Jun-16 Fri 2.79 2.81 ### 2.81 391,342 ### ### ### ###
2006-Jun-15 Thu 2.8 2.8 ### 2.75 1,515,123 2,121,172 14.8 14.8 ###
2006-Jun-14 Wed 2.7 2.81 2.7 2.81 519,253 1,430,542 87.3 87.3 ###
2006-Jun-13 Tue 2.74 2.81 2.73 2.81 93.7 93.7 ###
2006-Jun-09 Fri 2.7 2.84 ### 2.84 1,321,178 1,876,072 ### ### 0.2
2006-Jun-08 Thu ### ### ### 2.74 12.0 12.0 0.2
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue ### ### ### ### 1,419,324 0 35.1 35.1 0.0
2006-Jun-05 Mon 2.89 ### 2.86 ### 442,671 ### 79.4 79.4 0.0
2006-Jun-02 Fri 2.8 ### 2.79 2.89 90.6 90.6 ###
2006-Jun-01 Thu 2.76 2.78 2.75 2.78 585,977 1,620,226 73.9 73.9 0.2
2006-May-31 Wed ### 2.75 2.59 2.72 734,948 ### 83.0 83.0 0.2
2006-May-30 Tue 2.74 2.75 ### ### 329,229 452,689 ### ### 0.0
2006-May-29 Mon ### 2.77 ### 2.77 ### ### 0.2
2006-May-26 Fri ### 2.72 ### ### 12.0 12.0 0.0
2006-May-25 Thu 2.44 2.55 2.4 2.55 93.9 93.9 0.2
2006-May-24 Wed ### ### ### ### 507,741 0 ### ### 0.0
2006-May-23 Tue ### 2.4 ### ### 723,346 ### 73.1 73.1 0.0
2006-May-22 Mon 2.41 2.44 ### ### ### ### 0.0
2006-May-19 Fri ### ### ### ### 75.7 75.7 0.0
2006-May-18 Thu 2.4 2.4 ### ### 675,044 810,052 16.8 16.8 0.0
2006-May-17 Wed 2.44 2.45 2.42 2.43 ### ### ###
2006-May-16 Tue ### 2.43 ### 2.43 524,788 ### 96.3 96.3 ###
2006-May-15 Mon ### ### 2.27 ### 379,777 431,046 ### ### 0.0
2006-May-12 Fri ### ### ### ### ### ### 0.0
2006-May-11 Thu 2.42 2.43 ### ### 613,075 744,886 ### ### 0.0
2006-May-10 Wed 2.44 2.44 ### ### 20.7 20.7 0.0
2006-May-09 Tue 2.42 2.44 2.4 2.41 ### ### 0.2
2006-May-08 Mon 2.42 2.45 ### 2.41 1,520,482 ### ### ### 0.2
2006-May-05 Fri ### ### ### ### 588,840 0 84.1 84.1 0.0
2006-May-04 Thu 2.28 ### 2.27 2.28 1,708,172 1,938,775 ### ### 0.2
2006-May-03 Wed 2.28 ### 2.26 2.29 3,462,774 ### 71.1 71.1 ###
2006-May-02 Tue 2.28 2.29 2.27 2.28 ### ### 0.2
2006-May-01 Mon 2.28 ### 2.26 2.28 67.3 67.3 0.2
2006-Apr-28 Fri ### ### 2.27 ### 815,088 925,124 21.1 21.1 0.0
2006-Apr-27 Thu 2.28 ### 2.28 ### 78.8 78.8 0.0
2006-Apr-26 Wed ### ### 2.26 ### 290,371 ### ### ### 0.0
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri ### ### 2.27 ### 455,844 517,382 26.6 26.6 0.0
2006-Apr-20 Thu 2.28 2.4 2.24 ### 1,398,926 ### ### ### 0.0
2006-Apr-19 Wed ### 2.27 ### 2.26 1,601,457 1,817,653 ### ### ###
2006-Apr-18 Tue ### ### ### ### 83.9 83.9 0.0
2006-Apr-13 Thu ### ### ### ### 332,250 0 ### ### 0.0
2006-Apr-11 Tue ### ### ### ### 78.2 78.2 0.0
2006-Apr-10 Mon ### ### ### ### 437,087 0 18.3 18.3 0.0
2006-Apr-07 Fri 2.22 2.22 2.2 2.2 226,575 ### ### ### 0.2
2006-Apr-06 Thu 2.22 2.23 2.21 2.22 63.4 63.4 0.2
2006-Apr-05 Wed 2.24 2.25 ### ### ### ### 0.0
2006-Apr-04 Tue 2.27 2.28 2.21 2.23 803,381 ### 24.9 24.9 ###
2006-Apr-03 Mon 2.22 2.24 2.2 2.23 66.5 66.5 ###
2006-Mar-31 Fri ### 2.25 ### 2.22 ### ### 0.2
2006-Mar-30 Thu ### 2.2 ### 2.2 ### ### 0.2
2006-Mar-29 Wed ### ### ### ### 1,500,056 0 ### ### 0.0
2006-Mar-28 Tue ### ### ### ### 78.8 78.8 0.0
2006-Mar-27 Mon ### ### ### ### 604,027 0 86.7 86.7 0.0
2006-Mar-24 Fri ### ### ### ### 291,426 0 29.4 29.4 0.0
2006-Mar-23 Thu ### ### ### ### 70.9 70.9 0.0
2006-Mar-22 Wed ### ### ### ### 79.6 79.6 0.0
2006-Mar-21 Tue ### 2 ### ### 1,270,824 1,270,824 ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 67.1 67.1 0.0
2006-Mar-17 Fri 2 ### 2 ### 160,284 160,284 ### ### 0.0
2006-Mar-16 Thu ### ### 2 ### 28.2 28.2 0.0
2006-Mar-15 Wed ### ### 2 ### 519,340 519,340 ### ### 0.0
2006-Mar-14 Tue 2 ### ### 2 ### ### 0.1
2006-Mar-13 Mon ### 2 ### 2 74.6 74.6 0.1
2006-Mar-10 Fri 1.955 ### 1.955 ### 526,242 ### ### ### 0.0
2006-Mar-09 Thu ### ### ### ### 80.7 80.7 0.0
2006-Mar-08 Wed 1.955 ### ### 1.945 31.1 31.1 0.1
2006-Mar-07 Tue ### ### ### ### 960,087 0 72.4 72.4 0.0
2006-Mar-06 Mon ### ### ### ### 74.5 74.5 0.0
2006-Mar-03 Fri 1.89 1.925 1.89 ### 263,159 501,975 78.8 78.8 0.0
2006-Mar-02 Thu 1.88 ### 1.88 ### ### ### 0.0
2006-Mar-01 Wed 1.89 ### 1.87 1.89 876,383 ### ### ### ###
2006-Feb-28 Tue 1.89 ### 1.885 ### ### ### 0.0
2006-Feb-27 Mon 1.88 ### 1.86 1.88 1,426,122 ### 65.1 65.1 0.1
2006-Feb-24 Fri 1.84 ### 1.84 ### 888,559 817,474 89.5 89.5 0.0
2006-Feb-23 Thu 1.83 ### 1.83 1.86 ### ### 0.1
2006-Feb-22 Wed 1.85 1.85 1.81 ### ### ### 0.0
2006-Feb-21 Tue 1.86 1.89 1.855 ### 1,126,684 ### 64.8 64.8 0.0
2006-Feb-20 Mon 1.875 1.875 ### 1.85 743,623 697,146 19.2 19.2 0.1
2006-Feb-17 Fri ### ### ### 1.87 169,558 0 22.6 22.6 ###
2006-Feb-16 Thu ### ### ### 1.89 211,928 0 30.8 30.8 ###
2006-Feb-15 Wed ### ### ### ### 1,606,426 0 32.0 32.0 0.0
2006-Feb-14 Tue ### ### ### ### ### ### 0.0
2006-Feb-13 Mon ### ### ### ### 472,271 0 88.6 88.6 0.0
2006-Feb-10 Fri ### ### 1.885 1.89 1,201,329 1,132,252 ### ### ###
2006-Feb-09 Thu ### ### ### ### 742,421 0 ### ### 0.0
2006-Feb-08 Wed ### ### ### ### 2,253,545 0 43.4 43.4 0.0
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon ### ### ### ### 482,424 0 ### ### 0.0
2006-Feb-03 Fri ### ### ### ### 355,048 0 90.0 90.0 0.0
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 1,127,087 0 69.4 69.4 0.0
2006-Jan-31 Tue ### 1.925 ### ### ### ### 0.0
2006-Jan-30 Mon ### ### 1.88 1.885 1,046,747 983,942 30.9 30.9 0.1
2006-Jan-27 Fri ### ### 1.87 1.87 19.5 19.5 ###
2006-Jan-25 Wed 1.955 ### ### ### 20.0 20.0 0.0
2006-Jan-24 Tue ### ### ### ### 88.6 88.6 0.0
2006-Jan-23 Mon ### ### 1.89 ### 996,440 ### ### ### 0.0
2006-Jan-20 Fri ### ### ### 1.955 841,685 0 66.2 66.2 ###
2006-Jan-19 Thu ### ### ### ### 674,875 0 74.0 74.0 0.0
2006-Jan-18 Wed ### ### 1.945 1.945 30.6 30.6 0.1
2006-Jan-17 Tue ### ### ### 2 1,080,626 0 70.9 70.9 0.1
2006-Jan-16 Mon ### ### ### ### 1,402,886 0 ### ### 0.0
2006-Jan-13 Fri ### ### ### 1.945 832,243 0 79.4 79.4 0.1
2006-Jan-12 Thu 1.875 1.925 1.875 ### ### ### 0.0
2006-Jan-11 Wed 1.86 1.88 1.85 1.87 471,147 878,689 69.2 69.2 ###
2006-Jan-10 Tue 1.86 1.86 1.83 1.83 233,480 430,770 ### ### ###
2006-Jan-09 Mon 1.84 1.86 ### 1.85 ### ### 0.1
2006-Jan-06 Fri 1.855 1.855 1.825 1.825 17.8 17.8 ###
2006-Jan-05 Thu ### ### 1.855 1.855 237,287 220,083 16.5 16.5 0.1
2006-Jan-04 Wed ### ### 1.88 ### 495,073 ### ### ### 0.0
2006-Jan-03 Tue ### ### ### ### 19.1 19.1 0.0
2005-Dec-30 Fri ### ### ### ### 311,945 0 68.9 68.9 0.0
2005-Dec-29 Thu ### ### 1.89 ### 751,981 710,622 ### ### 0.0
2005-Dec-28 Wed 1.875 ### 1.875 ### 73.7 73.7 0.0
2005-Dec-27 Tue 1.87 1.875 1.85 1.875 69.1 69.1 ###
2005-Dec-23 Fri 1.87 1.875 1.85 1.875 69.1 69.1 ###
2005-Dec-22 Thu 1.84 1.875 ### 1.86 1,186,044 ### 77.6 77.6 0.1
2005-Dec-21 Wed 1.86 1.86 1.84 1.84 1,091,846 ### ### ### ###
2005-Dec-20 Tue 1.85 1.875 1.84 1.86 621,586 ### ### ### 0.1
2005-Dec-19 Mon 1.85 ### 1.83 1.845 465,620 426,042 36.5 36.5 ###
2005-Dec-16 Fri ### ### 1.845 1.855 953,083 ### ### ### 0.1
2005-Dec-15 Thu 1.85 1.86 ### 1.845 37.3 37.3 ###
2005-Dec-14 Wed 1.875 1.875 1.85 1.87 ### ### ###
2005-Dec-13 Tue 1.88 1.88 1.85 1.87 ### ### ###
2005-Dec-12 Mon 1.86 1.885 1.84 1.87 554,651 ### 74.9 74.9 ###
2005-Dec-09 Fri 1.8 1.88 1.78 1.875 1,466,148 2,683,050 92.8 92.8 ###
2005-Dec-08 Thu 1.85 1.88 1.82 1.82 ### ### ###
2005-Dec-07 Wed 1.885 ### 1.86 ### ### ### 0.0
2005-Dec-06 Tue 1.86 1.89 1.86 1.87 525,758 ### 75.7 75.7 ###
2005-Dec-05 Mon 1.89 1.89 1.855 1.87 589,950 1,104,681 25.4 25.4 ###
2005-Dec-02 Fri 1.89 1.89 1.88 1.89 437,051 823,841 71.5 71.5 ###
2005-Dec-01 Thu 1.88 ### 1.88 1.89 1,571,657 1,477,357 79.7 79.7 ###
2005-Nov-30 Wed ### ### 1.88 1.88 1,993,652 ### ### ### 0.1
2005-Nov-29 Tue 1.88 ### 1.875 ### 80.9 80.9 0.0
2005-Nov-28 Mon 1.885 ### ### ### 1,401,974 0 ### ### 0.0
2005-Nov-25 Fri 1.84 ### 1.84 1.925 93.5 93.5 0.1
2005-Nov-24 Thu 1.73 ### 1.7 ### 3,927,341 ### 85.6 85.6 0.0
2005-Nov-23 Wed ### 1.7 1.645 1.7 85.9 85.9 ###
2005-Nov-22 Tue ### ### 1.645 ### 1,651,476 ### 74.6 74.6 0.0
2005-Nov-21 Mon 1.685 ### ### 1.655 1,147,787 0 ### ### 0.1
2005-Nov-18 Fri ### ### ### 1.685 ### ### ###
2005-Nov-17 Thu ### ### ### 1.685 81.2 81.2 ###
2005-Nov-16 Wed ### ### 1.625 ### 83.9 83.9 0.0
2005-Nov-15 Tue ### ### ### ### ### ### 0.0
2005-Nov-14 Mon ### ### 1.645 ### 613,785 ### ### ### 0.0
2005-Nov-11 Fri ### ### 1.645 ### 836,086 687,680 ### ### 0.0
2005-Nov-10 Thu ### ### ### 1.675 31.8 31.8 ###
2005-Nov-09 Wed 1.675 1.685 ### 1.675 73.4 73.4 ###
2005-Nov-08 Tue ### ### ### 1.675 2,267,177 0 30.5 30.5 ###
2005-Nov-07 Mon 1.685 ### ### 1.675 1,230,024 0 ### ### ###
2005-Nov-04 Fri 1.685 ### ### 1.685 1,273,956 0 ### ### ###
2005-Nov-03 Thu 1.675 ### ### ### 1,514,574 0 28.0 28.0 0.0
2005-Nov-02 Wed 1.72 1.725 ### ### 2,912,922 ### 4.5 4.5 0.0
2005-Nov-01 Tue 1.8 1.8 ### 1.73 3,581,084 3,222,975 ### ### ###
2005-Oct-31 Mon ### ### ### ### 149,444 0 63.8 63.8 0.0
2005-Oct-28 Fri ### ### ### ### 218,172 0 72.4 72.4 0.0
2005-Oct-27 Thu ### ### ### ### 347,129 0 ### ### 0.0
2005-Oct-26 Wed ### ### 2 ### 85.2 85.2 0.0
2005-Oct-25 Tue 2 ### ### ### ### ### 0.0
2005-Oct-24 Mon ### 1.975 ### 1.975 90,358 89,228 ### ### ###
2005-Oct-21 Fri ### ### ### ### 21.1 21.1 0.0
2005-Oct-20 Thu ### ### ### ### 343,277 0 39.6 39.6 0.0
2005-Oct-19 Wed ### ### ### ### 37.6 37.6 0.0
2005-Oct-18 Tue ### ### ### ### 432,075 0 ### ### 0.0
2005-Oct-17 Mon ### ### ### ### 224,784 0 ### ### 0.0
2005-Oct-14 Fri ### ### ### ### 575,879 0 73.6 73.6 0.0
2005-Oct-13 Thu ### ### ### ### 88.5 88.5 0.0
2005-Oct-12 Wed ### ### ### ### 86.5 86.5 0.0
2005-Oct-11 Tue 2 ### ### 2 72.7 72.7 0.1
2005-Oct-10 Mon ### ### ### 2 ### ### 0.1
2005-Oct-07 Fri ### ### ### ### 68.3 68.3 0.0
2005-Oct-06 Thu ### ### ### ### 493,049 0 31.9 31.9 0.0
2005-Oct-05 Wed ### ### ### ### 1,178,170 0 25.0 25.0 0.0
2005-Oct-04 Tue ### ### ### ### 909,146 0 87.3 87.3 0.0
2005-Oct-03 Mon ### ### ### ### 204,243 0 27.8 27.8 0.0
2005-Sep-30 Fri ### ### ### ### 477,340 0 ### ### 0.0
2005-Sep-29 Thu ### ### ### ### 15.8 15.8 0.0
2005-Sep-28 Wed ### ### ### ### 263,283 0 23.3 23.3 0.0
2005-Sep-27 Tue ### ### ### ### 212,428 0 70.7 70.7 0.0
2005-Sep-26 Mon ### ### ### ### 85.9 85.9 0.0
2005-Sep-23 Fri ### ### ### ### ### ### 0.0
2005-Sep-22 Thu ### ### ### ### 443,175 0 ### ### 0.0
2005-Sep-21 Wed ### ### ### ### 28.9 28.9 0.0
2005-Sep-20 Tue ### ### ### ### 896,951 0 ### ### 0.0
2005-Sep-19 Mon ### ### ### ### 259,425 0 75.4 75.4 0.0
2005-Sep-16 Fri ### ### ### ### 81.6 81.6 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 2,340,150 0 ### ### 0.0
2005-Sep-13 Tue 1.975 ### 1.975 ### 89.5 89.5 0.0
2005-Sep-12 Mon 1.955 ### ### ### 232,627 0 ### ### 0.0
2005-Sep-09 Fri ### 1.985 1.955 1.955 175,321 345,382 ### ### ###
2005-Sep-08 Thu ### ### 1.955 ### 121,029 ### 72.1 72.1 0.0
2005-Sep-07 Wed ### ### ### ### 241,049 0 70.6 70.6 0.0
2005-Sep-06 Tue ### ### ### ### 605,788 0 ### ### 0.0
2005-Sep-05 Mon ### ### ### ### 240,279 0 ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 285,428 0 68.9 68.9 0.0
2005-Sep-01 Thu ### ### ### ### 563,424 0 79.0 79.0 0.0
2005-Aug-31 Wed ### ### ### ### 712,043 0 77.2 77.2 0.0
2005-Aug-30 Tue ### ### ### ### 69.1 69.1 0.0
2005-Aug-29 Mon ### ### ### 1.925 38.1 38.1 0.1
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### 344,042 0 ### ### 0.0
2005-Aug-24 Wed ### ### ### ### 548,548 0 76.3 76.3 0.0
2005-Aug-23 Tue ### 1.945 ### ### 83.1 83.1 0.0
2005-Aug-22 Mon 1.86 ### 1.86 ### 514,082 ### 84.5 84.5 0.0
2005-Aug-19 Fri 1.845 1.86 1.845 1.86 72.4 72.4 0.1
2005-Aug-18 Thu 1.86 1.89 1.85 1.85 ### ### 0.1
2005-Aug-17 Wed 1.84 1.88 1.84 ### 266,982 496,586 ### ### 0.0
2005-Aug-16 Tue 1.845 1.845 ### 1.84 28.4 28.4 ###
2005-Aug-15 Mon 1.83 1.85 1.83 1.845 ### ### ###
2005-Aug-12 Fri ### 1.87 1.83 1.83 332,451 ### ### ### ###
2005-Aug-11 Thu 1.875 1.885 1.87 1.87 284,679 534,484 28.6 28.6 ###
2005-Aug-10 Wed ### ### 1.875 1.885 274,544 257,385 21.2 21.2 0.1
2005-Aug-09 Tue ### ### ### ### 166,682 0 70.3 70.3 0.0
2005-Aug-08 Mon ### ### 1.89 ### 72.9 72.9 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu 1.89 1.925 1.89 ### 249,577 ### ### ### 0.0
2005-Aug-03 Wed ### ### 1.89 1.89 25.5 25.5 ###
2005-Aug-02 Tue ### ### 1.89 ### 856,341 809,242 23.3 23.3 0.0
2005-Aug-01 Mon 1.945 ### ### ### 242,243 0 ### ### 0.0
2005-Jul-29 Fri ### ### ### ### 314,844 0 21.1 21.1 0.0
2005-Jul-28 Thu ### ### ### 1.955 80.1 80.1 ###
2005-Jul-27 Wed 1.955 1.955 1.945 1.945 132,177 257,745 29.5 29.5 0.1
2005-Jul-26 Tue ### ### 1.955 1.955 1,024,878 ### ### ### ###
2005-Jul-25 Mon 1.955 ### ### 1.955 ### ### ###
2005-Jul-22 Fri ### ### ### 1.955 1,206,575 0 71.1 71.1 ###
2005-Jul-21 Thu ### ### ### ### 978,651 0 80.3 80.3 0.0
2005-Jul-20 Wed ### ### 1.88 ### 490,387 ### 67.1 67.1 0.0
2005-Jul-19 Tue 1.855 ### 1.855 ### 336,271 ### 86.4 86.4 0.0
2005-Jul-18 Mon 1.89 1.89 1.86 ### 198,953 ### 19.8 19.8 0.0
2005-Jul-15 Fri ### ### ### 1.88 18.1 18.1 0.1
2005-Jul-14 Thu 1.85 ### 1.85 ### 735,671 ### ### ### 0.0
2005-Jul-13 Wed 1.845 1.86 1.84 1.845 1,012,327 ### ### ### ###
2005-Jul-12 Tue ### ### 1.845 1.85 1,889,156 1,742,746 ### ### 0.1
2005-Jul-11 Mon 1.885 ### 1.88 ### ### ### 0.0
2005-Jul-08 Fri 1.84 ### 1.83 1.87 256,224 234,444 ### ### ###
2005-Jul-07 Thu 1.85 1.87 ### 1.84 493,883 461,780 36.2 36.2 ###
2005-Jul-06 Wed ### ### 1.855 ### 608,273 564,173 71.5 71.5 0.0
2005-Jul-05 Tue 1.89 ### 1.87 1.87 22.2 22.2 ###
2005-Jul-04 Mon ### ### ### ### 487,574 0 15.8 15.8 0.0
2005-Jul-01 Fri ### ### 1.925 1.945 700,056 ### 62.5 62.5 0.1
2005-Jun-30 Thu ### ### ### ### 76.4 76.4 0.0
2005-Jun-29 Wed 1.87 ### 1.87 1.885 78.2 78.2 0.1
2005-Jun-28 Tue 1.825 1.86 1.82 1.85 458,142 842,981 ### ### 0.1
2005-Jun-27 Mon ### ### 1.82 1.825 ### ### ###
2005-Jun-24 Fri 1.89 1.89 1.86 1.875 27.5 27.5 ###
2005-Jun-23 Thu 1.89 1.925 1.89 ### 76.5 76.5 0.0
2005-Jun-22 Wed ### 1.975 1.89 ### 11.1 11.1 0.0
2005-Jun-21 Tue ### ### ### 1.975 ### ### ###
2005-Jun-20 Mon ### ### ### ### ### ### 0.0
2005-Jun-17 Fri ### ### 1.985 ### ### ### 0.0
2005-Jun-16 Thu ### ### 1.975 ### 1,108,950 1,095,088 69.6 69.6 0.0
2005-Jun-15 Wed ### 1.975 ### ### 556,021 549,070 69.2 69.2 0.0
2005-Jun-14 Tue ### ### 1.945 ### 76.8 76.8 0.0
2005-Jun-10 Fri ### ### 1.925 ### 166,244 ### ### ### 0.0
2005-Jun-09 Thu ### 1.955 ### 1.945 874,374 ### 73.9 73.9 0.1
2005-Jun-08 Wed 1.945 1.955 ### ### ### ### 0.0
2005-Jun-07 Tue ### ### ### ### ### ### 0.0
2005-Jun-06 Mon ### 2 ### ### 79.3 79.3 0.0
2005-Jun-03 Fri ### ### ### 1.955 497,740 0 ### ### ###
2005-Jun-02 Thu ### 1.955 ### ### ### ### 0.0
2005-Jun-01 Wed ### ### 1.925 ### 371,241 ### ### ### 0.0
2005-May-31 Tue 1.955 1.955 ### 1.955 779,222 761,689 ### ### ###
2005-May-30 Mon 1.955 ### ### ### 821,051 0 ### ### 0.0
2005-May-27 Fri 1.87 1.925 1.87 1.925 1,390,551 2,638,570 ### ### 0.1
2005-May-26 Thu 1.85 ### 1.84 1.86 508,580 ### ### ### 0.1
2005-May-25 Wed 1.845 1.855 ### 1.855 74.2 74.2 0.1
2005-May-24 Tue 1.85 1.85 1.83 1.845 28.5 28.5 ###
2005-May-23 Mon 1.79 1.85 1.79 1.85 1,442,745 ### 90.1 90.1 0.1
2005-May-20 Fri ### 1.85 1.81 1.81 555,177 1,015,973 ### ### ###
2005-May-19 Thu 1.85 1.88 1.78 1.855 66.9 66.9 0.1
2005-May-18 Wed 1.785 ### 1.785 ### 2,121,740 1,893,652 95.6 95.6 0.0
2005-May-17 Tue 1.81 1.83 1.79 1.79 ### ### 0.1
2005-May-16 Mon 1.78 ### 1.78 ### 769,472 ### 85.8 85.8 0.0
2005-May-13 Fri 1.8 ### 1.79 1.8 349,677 ### 68.6 68.6 0.1
2005-May-12 Thu 1.77 1.8 1.76 1.8 592,957 ### 81.3 81.3 0.1
2005-May-11 Wed 1.73 1.77 1.73 ### 937,141 ### ### ### 0.0
2005-May-10 Tue 1.73 1.74 1.72 1.74 627,220 ### 77.1 77.1 0.1
2005-May-09 Mon 1.745 1.745 1.72 1.73 ### ### ###
2005-May-06 Fri 1.71 1.745 1.71 1.74 78.5 78.5 0.1
2005-May-05 Thu 1.71 1.72 1.7 ### 511,920 875,383 73.2 73.2 0.0
2005-May-04 Wed ### 1.72 1.71 1.72 964,745 ### 81.6 81.6 0.1
2005-May-03 Tue 1.725 1.75 1.71 1.72 44.6 44.6 0.1
2005-May-02 Mon ### 1.725 ### ### 807,673 ### ### ### 0.0
2005-Apr-29 Fri ### ### ### ### 975,056 0 ### ### 0.0
2005-Apr-28 Thu ### 1.7 ### ### ### ### 0.0
2005-Apr-27 Wed ### ### ### ### ### ### 0.0
2005-Apr-26 Tue ### 1.685 ### ### 704,180 593,271 ### ### 0.0
2005-Apr-22 Fri ### 1.685 ### 1.675 631,922 ### 33.7 33.7 ###
2005-Apr-21 Thu ### ### ### 1.655 ### ### 0.1
2005-Apr-20 Wed 1.71 1.71 1.685 ### ### ### 0.0
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon ### ### ### 1.625 31.8 31.8 ###
2005-Apr-15 Fri 1.74 1.75 ### ### ### ### 0.0
2005-Apr-14 Thu 1.79 ### 1.75 1.77 ### ### ###
2005-Apr-13 Wed 1.82 1.84 1.785 1.8 2,535,784 ### 28.3 28.3 0.1
2005-Apr-12 Tue ### 1.78 1.76 1.78 ### ### 0.1
2005-Apr-11 Mon 1.74 1.755 1.74 1.755 332,744 581,470 84.0 84.0 0.1
2005-Apr-08 Fri 1.71 1.74 1.71 ### 80.4 80.4 0.0
2005-Apr-07 Thu ### ### 1.71 1.71 341,947 ### ### ### 0.1
2005-Apr-06 Wed 1.76 1.77 1.71 1.73 971,229 ### ### ### ###
2005-Apr-05 Tue 1.725 1.755 1.725 1.74 ### ### 0.1
2005-Apr-04 Mon ### ### ### 1.7 95.1 95.1 ###
2005-Apr-01 Fri ### ### ### ### 578,371 0 65.0 65.0 0.0
2005-Mar-31 Thu ### ### ### ### 3,896,451 0 ### ### 0.0
2005-Mar-30 Wed ### ### ### ### 696,674 0 85.1 85.1 0.0
2005-Mar-29 Tue 1.73 1.73 ### ### 21.5 21.5 0.0
2005-Mar-24 Thu 1.73 1.74 1.73 1.73 910,573 1,579,844 77.7 77.7 ###
2005-Mar-23 Wed 1.74 1.75 1.73 1.73 40.8 40.8 ###
2005-Mar-22 Tue 1.72 1.76 1.72 1.74 ### ### 0.1
2005-Mar-21 Mon 1.71 1.75 1.71 1.73 792,541 ### 80.5 80.5 ###
2005-Mar-18 Fri ### 1.71 ### 1.7 75.7 75.7 ###
2005-Mar-17 Thu 1.7 1.7 ### ### 746,258 ### ### ### 0.0
2005-Mar-16 Wed ### 1.71 ### 1.7 1,962,180 ### ### ### ###
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 417,429 0 ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 852,347 0 66.9 66.9 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed ### 1.71 ### ### 31.7 31.7 0.0
2005-Mar-08 Tue ### 1.7 ### ### 78.0 78.0 0.0
2005-Mar-07 Mon 1.71 1.72 ### ### 644,576 ### 14.2 14.2 0.0
2005-Mar-04 Fri 1.74 1.74 1.72 1.72 3,726,645 ### 22.3 22.3 0.1
2005-Mar-03 Thu 1.75 1.75 1.73 1.73 332,379 ### ### ### ###
2005-Mar-02 Wed 1.73 1.75 1.71 1.74 1,361,321 2,355,085 ### ### 0.1
2005-Mar-01 Tue 1.73 1.77 1.7 1.71 ### ### 0.1
2005-Feb-28 Mon 1.72 1.77 1.72 1.74 77.3 77.3 0.1
2005-Feb-25 Fri ### 1.7 ### ### ### ### 0.0
2005-Feb-24 Thu 1.77 1.77 ### ### ### ### 0.0
2005-Feb-23 Wed 1.79 1.82 1.77 1.77 ### ### ###
2005-Feb-22 Tue 1.84 1.85 1.79 1.8 19.4 19.4 0.1
2005-Feb-21 Mon 1.76 1.84 1.76 1.81 ### ### ###
2005-Feb-18 Fri 1.82 1.82 1.72 1.72 667,775 ### ### ### 0.1
2005-Feb-17 Thu 1.85 1.85 1.83 1.83 315,472 ### 26.4 26.4 ###
2005-Feb-16 Wed 1.88 1.89 1.83 1.86 247,328 ### 26.7 26.7 0.1
2005-Feb-15 Tue ### ### 1.88 1.88 1,007,184 946,752 ### ### 0.1
2005-Feb-14 Mon ### ### ### ### 0 0.0


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-29 21:01:29 thru 2024-05-29 21:01:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000