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-Apr-19 11:23:49 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

(VGH) VISION GROUP HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for VGH    Limits Next Section


Company Details for (VGH) VISION GROUP HOLDINGS LIMITED

Listing Code VGH
Listing Name VISION GROUP HOLDINGS LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name VISION GROUP HLDGS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000VGH1


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for VGH .. Friday 4th November 2011

VGH 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 ### 129 ###
MAX ### 7,422,370 ###


Font Format Legend

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


End of day Prices (full format),

153600 Days for (VGH) VISION GROUP HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.28
2011-Nov-04 Fri ### ### ### ### ### ### 0.0
2011-Nov-03 Thu ### ### ### ### 0 0.0
2011-Nov-02 Wed ### ### ### ### 68.4 68.4 0.0
2011-Nov-01 Tue ### ### ### ### 64,054 0 ### ### 0.0
2011-Oct-31 Mon ### ### ### ### 2.6 2.6 0.0
2011-Oct-28 Fri ### ### ### ### 129,229 0 ### ### 0.0
2011-Oct-27 Thu ### ### ### ### ### ### 0.0
2011-Oct-26 Wed ### ### ### ### 65.0 65.0 0.0
2011-Oct-25 Tue ### ### ### ### 0 0.0
2011-Oct-24 Mon ### ### ### ### ### ### 0.0
2011-Oct-21 Fri ### ### ### ### 0 0.0
2011-Oct-20 Thu ### ### ### ### 98.0 98.0 0.0
2011-Oct-19 Wed ### ### ### ### 22,883 0 ### ### 0.0
2011-Oct-18 Tue ### ### ### ### 14,040 0 98.2 98.2 0.0
2011-Oct-17 Mon ### ### ### ### ### ### 0.0
2011-Oct-14 Fri 0.125 ### 0.125 ### 24,650 1,540 91.6 91.6 0.0
2011-Oct-13 Thu ### ### ### ### 72.4 72.4 0.0
2011-Oct-12 Wed ### ### ### ### ### ### 0.0
2011-Oct-11 Tue ### ### ### ### 162,574 0 ### ### 0.0
2011-Oct-10 Mon ### ### ### ### 62.6 62.6 0.0
2011-Oct-07 Fri 0.081 ### 0.081 ### ### ### 0.0
2011-Oct-06 Thu ### 0.075 ### 0.075 92.6 92.6 0.0
2011-Oct-05 Wed ### ### ### ### 22.2 22.2 0.0
2011-Oct-04 Tue 0.073 0.073 ### ### ### ### 0.0
2011-Oct-03 Mon 0.079 0.079 0.079 0.079 0 0.0
2011-Sep-30 Fri 0.079 0.079 0.079 0.079 ### ### 0.0
2011-Sep-29 Thu 0.079 0.079 0.079 0.079 ### ### 0.0
2011-Sep-28 Wed 0.076 0.079 0.076 0.079 18,757 1,453 ### ### 0.0
2011-Sep-27 Tue 0.076 0.076 0.075 0.076 186,782 ### ### ### 0.0
2011-Sep-26 Mon 0.076 0.076 0.076 0.076 ### ### 0.0
2011-Sep-23 Fri 0.076 0.076 0.073 0.073 11.6 11.6 0.0
2011-Sep-22 Thu ### ### 0.073 0.075 9.5 9.5 0.0
2011-Sep-21 Wed ### ### ### ### 5,686 0 74.7 74.7 0.0
2011-Sep-20 Tue 0.087 0.087 ### ### ### ### 0.0
2011-Sep-19 Mon 0.087 0.087 0.087 0.087 0 ###
2011-Sep-16 Fri 0.085 0.087 0.085 0.087 ### ### ###
2011-Sep-15 Thu 0.081 0.089 0.081 0.089 ### ### ###
2011-Sep-14 Wed 0.079 0.085 0.079 0.081 89,884 7,370 ### ### 0.0
2011-Sep-13 Tue 0.085 0.085 0.085 0.085 11,082 941 ### ### ###
2011-Sep-12 Mon ### ### 0.082 0.082 ### ### 0.0
2011-Sep-09 Fri ### ### 0.088 0.088 190,254 8,371 ### ### ###
2011-Sep-08 Thu ### ### ### ### 74.5 74.5 0.0
2011-Sep-07 Wed ### ### ### ### ### ### 0.0
2011-Sep-06 Tue 0.088 0.088 0.088 0.088 0 ###
2011-Sep-05 Mon ### ### 0.088 0.088 8,620 379 ### ### ###
2011-Sep-02 Fri ### ### ### ### ### ### 0.0
2011-Sep-01 Thu ### ### ### ### 0 0.0
2011-Aug-31 Wed ### ### ### ### ### ### 0.0
2011-Aug-30 Tue ### ### ### ### ### ### 0.0
2011-Aug-29 Mon 0.125 0.125 0.125 0.125 0 0.0
2011-Aug-26 Fri 0.125 0.125 0.125 0.125 70.4 70.4 0.0
2011-Aug-25 Thu ### 0.125 ### 0.125 ### ### 0.0
2011-Aug-24 Wed ### ### ### ### 0 0.0
2011-Aug-23 Tue ### ### ### ### 13,659 0 ### ### 0.0
2011-Aug-22 Mon ### ### ### ### 28,740 0 ### ### 0.0
2011-Aug-19 Fri ### ### ### ### 0 0.0
2011-Aug-18 Thu ### ### ### ### 81.6 81.6 0.0
2011-Aug-17 Wed ### ### ### ### ### ### 0.0
2011-Aug-16 Tue ### ### ### ### 22,323 0 77.1 77.1 0.0
2011-Aug-15 Mon ### ### ### ### ### ### 0.0
2011-Aug-12 Fri ### ### ### ### 32,083 0 72.5 72.5 0.0
2011-Aug-11 Thu ### ### ### ### ### ### 0.0
2011-Aug-10 Wed ### ### ### ### 9.0 9.0 0.0
2011-Aug-09 Tue ### ### ### ### 18,342 0 ### ### 0.0
2011-Aug-08 Mon ### ### ### ### 136,658 0 ### ### 0.0
2011-Aug-05 Fri ### ### ### ### ### ### 0.0
2011-Aug-04 Thu ### ### ### ### 0 0.0
2011-Aug-03 Wed ### ### ### ### ### ### 0.0
2011-Aug-02 Tue ### ### ### 0.145 106,072 0 92.6 92.6 ###
2011-Aug-01 Mon ### ### ### ### ### ### 0.0
2011-Jul-29 Fri ### ### ### ### 0.8 0.8 0.0
2011-Jul-28 Thu ### ### ### ### 0 0.0
2011-Jul-27 Wed ### ### ### ### ### ### 0.0
2011-Jul-26 Tue ### ### ### ### 0 0.0
2011-Jul-25 Mon ### ### ### ### ### ### 0.0
2011-Jul-22 Fri ### ### ### ### 96.2 96.2 0.0
2011-Jul-21 Thu 0.125 0.125 ### ### 7.1 7.1 0.0
2011-Jul-20 Wed 0.125 ### 0.125 ### 95.8 95.8 0.0
2011-Jul-19 Tue ### ### 0.125 0.125 0.9 0.9 0.0
2011-Jul-18 Mon ### ### ### ### 3,145 0 ### ### 0.0
2011-Jul-15 Fri ### ### ### ### 0 0.0
2011-Jul-14 Thu ### 0.175 ### ### 75.4 75.4 0.0
2011-Jul-13 Wed ### ### ### ### 526,653 0 99.9 99.9 0.0
2011-Jul-12 Tue ### 0.145 ### ### 510,248 ### 13.4 13.4 0.0
2011-Jul-11 Mon ### 0.125 ### ### 93.3 93.3 0.0
2011-Jul-08 Fri ### ### ### ### 96.7 96.7 0.0
2011-Jul-07 Thu ### ### ### ### 284,277 0 ### ### 0.0
2011-Jul-06 Wed 0.088 ### 0.088 ### ### ### 0.0
2011-Jul-05 Tue 0.077 0.088 0.077 0.087 743,674 61,353 ### ### ###
2011-Jul-04 Mon 0.084 0.084 0.073 0.075 1.3 1.3 0.0
2011-Jul-01 Fri 0.083 0.083 0.082 0.082 16,146 ### 20.3 20.3 0.0
2011-Jun-30 Thu 0.086 0.088 0.083 0.083 ### ### 0.0
2011-Jun-29 Wed 0.085 0.088 0.085 0.085 ### ### ###
2011-Jun-28 Tue 0.086 0.088 0.081 0.085 489,122 ### 28.8 28.8 ###
2011-Jun-27 Mon 0.086 0.088 0.086 0.086 81.6 81.6 ###
2011-Jun-24 Fri ### ### 0.086 0.086 38,750 ### ### ### ###
2011-Jun-23 Thu ### ### ### ### 13.4 13.4 0.0
2011-Jun-22 Wed ### ### ### ### 67.9 67.9 0.0
2011-Jun-21 Tue ### ### ### ### ### ### 0.0
2011-Jun-20 Mon ### ### ### ### ### ### 0.0
2011-Jun-17 Fri ### ### ### ### 491,650 0 95.1 95.1 0.0
2011-Jun-16 Thu ### ### ### ### 27.6 27.6 0.0
2011-Jun-15 Wed ### ### ### ### 171,023 0 75.7 75.7 0.0
2011-Jun-14 Tue ### ### ### ### 8.7 8.7 0.0
2011-Jun-10 Fri ### ### ### ### 202,928 0 ### ### 0.0
2011-Jun-09 Thu ### ### ### ### 46,142 0 7.4 7.4 0.0
2011-Jun-08 Wed ### ### ### ### 14,024 0 ### ### 0.0
2011-Jun-07 Tue ### ### ### ### 1,280 0 75.7 75.7 0.0
2011-Jun-06 Mon ### ### ### ### 184 0 ### ### 0.0
2011-Jun-03 Fri ### ### ### ### 172,780 0 73.8 73.8 0.0
2011-Jun-02 Thu ### ### ### ### 3.4 3.4 0.0
2011-Jun-01 Wed ### ### ### ### 91.7 91.7 0.0
2011-May-31 Tue ### ### ### ### 87.5 87.5 0.0
2011-May-30 Mon ### ### ### ### ### ### 0.0
2011-May-27 Fri ### ### ### ### ### ### 0.0
2011-May-26 Thu 0.125 ### 0.125 ### 97.4 97.4 0.0
2011-May-25 Wed ### ### ### ### 207,926 0 82.4 82.4 0.0
2011-May-24 Tue 0.125 ### ### ### ### ### 0.0
2011-May-23 Mon ### 0.125 ### 0.125 ### ### 0.0
2011-May-20 Fri ### ### ### ### ### ### 0.0
2011-May-19 Thu ### 0.125 ### ### 136,550 ### ### ### 0.0
2011-May-18 Wed ### ### ### ### 1,373,158 0 1.1 1.1 0.0
2011-May-17 Tue ### ### ### ### 10.6 10.6 0.0
2011-May-16 Mon ### ### ### ### 134,122 0 78.4 78.4 0.0
2011-May-13 Fri ### ### ### ### 92,255 0 91.5 91.5 0.0
2011-May-12 Thu ### ### ### ### 128,520 0 ### ### 0.0
2011-May-11 Wed 0.145 0.145 ### ### ### ### 0.0
2011-May-10 Tue ### 0.145 ### ### ### ### 0.0
2011-May-09 Mon 0.125 ### 0.125 ### 95.8 95.8 0.0
2011-May-06 Fri ### ### ### 0.125 578,727 0 0.9 0.9 0.0
2011-May-05 Thu ### ### ### ### ### ### 0.0
2011-May-04 Wed 0.155 0.155 ### ### 15.3 15.3 0.0
2011-May-03 Tue ### ### 0.155 0.155 8,453 655 ### ### ###
2011-May-02 Mon ### ### ### ### 21.5 21.5 0.0
2011-Apr-29 Fri ### ### ### ### 82.9 82.9 0.0
2011-Apr-28 Thu ### ### 0.155 0.155 87,949 ### ### ### ###
2011-Apr-27 Wed ### ### ### ### ### ### 0.0
2011-Apr-21 Thu ### ### ### ### 44,146 0 67.0 67.0 0.0
2011-Apr-20 Wed ### ### ### ### 11.0 11.0 0.0
2011-Apr-19 Tue ### ### ### ### 32,058 0 80.7 80.7 0.0
2011-Apr-18 Mon 0.175 0.175 0.175 0.175 67,248 ### 75.3 75.3 0.0
2011-Apr-15 Fri ### ### 0.175 0.175 ### ### 0.0
2011-Apr-14 Thu ### ### ### ### 39,821 0 ### ### 0.0
2011-Apr-13 Wed 0.185 0.185 ### ### 41,172 ### ### ### 0.0
2011-Apr-12 Tue 0.185 0.185 0.185 0.185 50,171 9,281 83.2 83.2 ###
2011-Apr-11 Mon 0.185 0.185 0.185 0.185 1,551 286 70.9 70.9 ###
2011-Apr-08 Fri ### ### ### ### 21,970 0 63.6 63.6 0.0
2011-Apr-07 Thu ### ### ### 0.185 ### ### ###
2011-Apr-06 Wed ### ### ### ### 77,248 0 ### ### 0.0
2011-Apr-05 Tue ### ### ### ### 83,875 0 ### ### 0.0
2011-Apr-04 Mon ### ### ### ### ### ### 0.0
2011-Apr-01 Fri 0.2 0.2 ### ### 21,228 2,122 13.6 13.6 0.0
2011-Mar-31 Thu 0.2 0.2 0.2 0.2 59,371 11,874 66.6 66.6 0.0
2011-Mar-30 Wed ### ### ### ### ### ### 0.0
2011-Mar-29 Tue 0.2 0.2 ### ### 54,380 ### ### ### 0.0
2011-Mar-28 Mon 0.185 0.2 0.185 0.2 ### ### 0.0
2011-Mar-25 Fri 0.175 0.185 0.175 0.185 22,725 ### ### ### ###
2011-Mar-24 Thu 0.175 0.175 0.175 0.175 5,886 ### ### ### 0.0
2011-Mar-23 Wed ### ### 0.175 0.175 14.4 14.4 0.0
2011-Mar-22 Tue 0.185 0.185 0.185 0.185 0 ###
2011-Mar-21 Mon ### 0.185 ### 0.185 118,387 10,950 83.4 83.4 ###
2011-Mar-18 Fri ### 0.175 ### 0.175 38,650 3,381 73.4 73.4 0.0
2011-Mar-17 Thu ### ### ### ### 39,441 0 1.6 1.6 0.0
2011-Mar-16 Wed ### ### 0.175 ### 139,646 ### ### ### 0.0
2011-Mar-15 Tue ### ### ### ### 147,358 0 ### ### 0.0
2011-Mar-14 Mon 0.2 ### 0.2 0.2 148,771 14,877 78.2 78.2 0.0
2011-Mar-11 Fri 0.2 0.2 0.2 0.2 132,729 26,545 69.8 69.8 0.0
2011-Mar-10 Thu ### ### 0.2 ### 92,942 ### ### ### 0.0
2011-Mar-09 Wed ### ### ### ### ### ### 0.0
2011-Mar-08 Tue ### ### ### ### 95,777 0 6.9 6.9 0.0
2011-Mar-07 Mon 0.22 0.22 ### ### 22,950 2,524 21.4 21.4 0.0
2011-Mar-04 Fri 0.21 0.21 0.21 0.21 ### ### ###
2011-Mar-03 Thu 0.21 0.21 0.21 0.21 0 ###
2011-Mar-02 Wed 0.21 0.23 ### 0.21 69.2 69.2 ###
2011-Mar-01 Tue ### ### ### ### ### ### 0.0
2011-Feb-28 Mon 0.23 0.23 ### ### 4.7 4.7 0.0
2011-Feb-25 Fri ### ### 0.23 0.23 45,057 5,181 13.9 13.9 ###
2011-Feb-24 Thu 0.23 ### 0.23 0.23 70.9 70.9 ###
2011-Feb-23 Wed 0.23 0.23 0.22 0.23 67.4 67.4 ###
2011-Feb-22 Tue 0.23 0.23 0.23 0.23 ### ### ###
2011-Feb-21 Mon ### ### 0.23 0.23 ### ### ###
2011-Feb-18 Fri ### ### ### ### 13,777 0 ### ### 0.0
2011-Feb-17 Thu ### 0.24 ### 0.24 ### ### 0.0
2011-Feb-16 Wed 0.245 0.245 0.245 0.245 68.5 68.5 0.0
2011-Feb-15 Tue 0.24 0.24 ### 0.24 ### ### 0.0
2011-Feb-14 Mon 0.24 0.245 ### 0.24 ### ### 0.0
2011-Feb-11 Fri ### 0.24 ### 0.24 ### ### 0.0
2011-Feb-10 Thu 0.24 0.24 0.24 0.24 70.5 70.5 0.0
2011-Feb-09 Wed 0.24 0.24 ### 0.24 ### ### 0.0
2011-Feb-08 Tue 0.255 0.255 ### 0.255 30,240 3,855 71.2 71.2 0.0
2011-Feb-07 Mon 0.255 0.255 0.255 0.255 0 0.0
2011-Feb-04 Fri 0.24 0.255 0.24 0.255 11,347 ### 94.1 94.1 0.0
2011-Feb-03 Thu 0.255 0.255 ### ### 33,584 4,281 ### ### 0.0
2011-Feb-02 Wed 0.24 ### 0.24 0.255 ### ### 0.0
2011-Feb-01 Tue 0.26 ### 0.245 ### ### ### 0.0
2011-Jan-31 Mon 0.26 0.27 0.245 0.27 84,853 21,849 ### ### ###
2011-Jan-28 Fri 0.26 0.27 0.26 ### 90.1 90.1 0.0
2011-Jan-27 Thu 0.26 ### 0.26 ### 17,857 2,321 ### ### 0.0
2011-Jan-25 Tue 0.26 0.27 0.26 0.26 ### ### 0.0
2011-Jan-24 Mon 0.255 0.27 0.255 ### 94.1 94.1 0.0
2011-Jan-21 Fri 0.25 0.255 0.25 0.255 ### ### 0.0
2011-Jan-20 Thu 0.25 0.26 0.25 0.25 24,454 ### 75.0 75.0 0.0
2011-Jan-19 Wed ### ### 0.25 0.255 ### ### 0.0
2011-Jan-18 Tue ### ### 0.26 0.26 20.4 20.4 0.0
2011-Jan-17 Mon 0.26 0.26 0.26 0.26 ### ### 0.0
2011-Jan-14 Fri 0.25 0.25 ### 0.24 77,555 ### ### ### 0.0
2011-Jan-13 Thu 0.25 0.25 0.25 0.25 0 0.0
2011-Jan-12 Wed 0.26 ### 0.25 0.25 54,529 ### ### ### 0.0
2011-Jan-11 Tue 0.25 0.255 0.25 0.255 ### ### 0.0
2011-Jan-10 Mon ### 0.24 ### 0.24 ### ### 0.0
2011-Jan-07 Fri 0.23 0.23 0.23 0.23 0 ###
2011-Jan-06 Thu 0.25 0.25 0.23 0.23 2.3 2.3 ###
2011-Jan-05 Wed 0.23 0.23 0.23 0.23 0 ###
2011-Jan-04 Tue 0.24 0.25 0.23 0.23 ### ### ###
2010-Dec-31 Fri 0.24 0.24 0.24 0.24 0 0.0
2010-Dec-30 Thu ### 0.24 ### 0.24 81.9 81.9 0.0
2010-Dec-29 Wed 0.24 0.24 ### ### 13.2 13.2 0.0
2010-Dec-24 Fri ### 0.24 ### 0.24 84.6 84.6 0.0
2010-Dec-23 Thu 0.24 0.24 ### ### 13.9 13.9 0.0
2010-Dec-22 Wed 0.24 0.24 ### ### 17.2 17.2 0.0
2010-Dec-21 Tue 0.24 0.24 0.24 0.24 17,450 4,188 ### ### 0.0
2010-Dec-20 Mon 0.24 0.25 0.24 0.24 ### ### 0.0
2010-Dec-17 Fri 0.245 0.245 ### ### ### ### 0.0
2010-Dec-16 Thu 0.245 0.245 0.245 0.245 62.3 62.3 0.0
2010-Dec-15 Wed 0.255 0.255 0.25 0.25 18.7 18.7 0.0
2010-Dec-14 Tue 0.26 0.26 0.255 0.255 ### ### 0.0
2010-Dec-13 Mon ### ### ### ### 82,526 0 ### ### 0.0
2010-Dec-10 Fri ### 0.27 ### ### 53,474 ### ### ### 0.0
2010-Dec-09 Thu 0.275 0.285 ### 0.28 339,026 ### 80.4 80.4 ###
2010-Dec-08 Wed 0.275 0.28 0.275 0.28 40,321 11,189 84.3 84.3 ###
2010-Dec-07 Tue 0.275 0.285 0.26 0.275 66.6 66.6 ###
2010-Dec-06 Mon 0.275 0.275 0.27 0.275 36,376 ### 68.4 68.4 ###
2010-Dec-03 Fri 0.27 0.28 ### 0.275 214,724 ### ### ### ###
2010-Dec-02 Thu ### 0.27 0.26 0.27 52,950 ### ### ### ###
2010-Dec-01 Wed 0.27 0.28 0.26 0.27 196,587 53,078 68.6 68.6 ###
2010-Nov-30 Tue 0.24 0.275 0.24 0.27 258,683 ### ### ### ###
2010-Nov-29 Mon 0.23 0.23 0.225 0.225 ### ### ###
2010-Nov-26 Fri 0.24 0.24 0.23 0.23 28,278 6,645 ### ### ###
2010-Nov-25 Thu 0.24 0.24 0.23 0.24 ### ### 0.0
2010-Nov-24 Wed ### ### 0.23 0.23 13.9 13.9 ###
2010-Nov-23 Tue 0.23 0.245 0.23 ### 89.5 89.5 0.0
2010-Nov-22 Mon 0.245 0.245 0.245 0.245 327 80 ### ### 0.0
2010-Nov-19 Fri 0.245 0.26 0.245 0.26 94.7 94.7 0.0
2010-Nov-18 Thu 0.245 0.245 0.245 0.245 1,250 ### 65.2 65.2 0.0
2010-Nov-17 Wed 0.26 0.26 0.245 0.245 169,782 ### ### ### 0.0
2010-Nov-16 Tue 0.26 0.26 0.25 0.25 14.6 14.6 0.0
2010-Nov-15 Mon 0.25 0.25 0.25 0.25 ### ### 0.0
2010-Nov-12 Fri 0.255 0.255 0.25 0.25 ### ### 0.0
2010-Nov-11 Thu 0.275 0.275 0.255 0.255 2.3 2.3 0.0
2010-Nov-10 Wed ### 0.275 0.255 0.275 ### ### ###
2010-Nov-09 Tue 0.255 ### 0.255 ### 90.1 90.1 0.0
2010-Nov-08 Mon 0.255 0.255 0.255 0.255 ### ### 0.0
2010-Nov-05 Fri 0.285 0.285 0.25 0.26 2.5 2.5 0.0
2010-Nov-04 Thu 0.285 0.29 0.285 0.285 ### ### ###
2010-Nov-03 Wed 0.28 0.28 0.275 0.28 46,640 12,942 67.1 67.1 ###
2010-Nov-02 Tue 0.285 0.285 0.285 0.285 69.6 69.6 ###
2010-Nov-01 Mon 0.26 0.28 0.26 0.28 47,642 ### 96.4 96.4 ###
2010-Oct-29 Fri 0.285 0.285 0.26 0.26 ### ### 0.0
2010-Oct-28 Thu 0.28 0.285 0.28 0.285 97,581 ### 80.4 80.4 ###
2010-Oct-27 Wed 0.28 0.28 0.275 0.28 77.8 77.8 ###
2010-Oct-26 Tue 0.28 0.29 0.275 0.29 ### ### ###
2010-Oct-25 Mon 0.26 0.28 0.26 0.28 110,921 29,948 ### ### ###
2010-Oct-22 Fri 0.28 ### 0.27 0.28 905,653 ### ### ### ###
2010-Oct-21 Thu 0.225 0.275 0.225 0.27 99.3 99.3 ###
2010-Oct-20 Wed 0.2 0.2 0.2 0.2 ### ### 0.0
2010-Oct-19 Tue 0.2 0.21 0.2 0.21 ### ### ###
2010-Oct-18 Mon 0.2 0.2 0.2 0.2 59,042 ### ### ### 0.0
2010-Oct-15 Fri 0.21 0.21 0.2 0.2 51,879 ### 5.4 5.4 0.0
2010-Oct-14 Thu 0.21 0.22 0.21 0.21 104,749 22,521 ### ### ###
2010-Oct-13 Wed 0.21 0.21 0.21 0.21 ### ### ###
2010-Oct-12 Tue 0.185 0.24 0.185 0.24 212,375 45,129 99.7 99.7 0.0
2010-Oct-11 Mon 0.22 0.22 ### ### 0.9 0.9 0.0
2010-Oct-08 Fri 0.23 0.23 0.21 0.22 306,141 67,351 6.3 6.3 0.0
2010-Oct-07 Thu 0.245 0.245 0.23 0.23 125,049 ### 4.1 4.1 ###
2010-Oct-06 Wed 0.24 0.245 0.24 0.24 34,920 ### ### ### 0.0
2010-Oct-05 Tue 0.245 0.245 0.24 0.24 18.7 18.7 0.0
2010-Oct-04 Mon 0.25 0.25 0.25 0.25 ### ### 0.0
2010-Oct-01 Fri 0.25 0.25 0.25 0.25 ### ### 0.0
2010-Sep-30 Thu 0.25 0.25 0.25 0.25 76.1 76.1 0.0
2010-Sep-29 Wed ### ### 0.24 0.25 ### ### 0.0
2010-Sep-28 Tue 0.27 0.27 0.26 ### 105,146 ### ### ### 0.0
2010-Sep-27 Mon ### ### 0.27 0.29 114,679 15,481 ### ### ###
2010-Sep-24 Fri ### ### ### ### 797,082 0 70.6 70.6 0.0
2010-Sep-23 Thu 0.285 ### 0.285 ### 273,572 38,984 ### ### 0.0
2010-Sep-22 Wed ### ### ### ### 0 0.0
2010-Sep-21 Tue ### ### ### ### ### ### 0.0
2010-Sep-20 Mon 0.29 ### 0.27 ### 89.5 89.5 0.0
2010-Sep-17 Fri 0.285 0.29 0.28 0.29 76.1 76.1 ###
2010-Sep-16 Thu 0.28 0.28 0.275 0.275 451,470 125,282 24.8 24.8 ###
2010-Sep-15 Wed 0.26 0.275 0.26 0.275 93.9 93.9 ###
2010-Sep-14 Tue 0.27 0.275 ### ### ### ### 0.0
2010-Sep-13 Mon ### 0.275 0.26 0.26 ### ### 0.0
2010-Sep-10 Fri ### 0.275 ### ### ### ### 0.0
2010-Sep-09 Thu 0.275 0.28 0.275 0.28 ### ### ###
2010-Sep-08 Wed 0.255 0.275 0.255 0.27 28,048 ### 94.2 94.2 ###
2010-Sep-07 Tue ### 0.28 0.26 0.28 ### ### ###
2010-Sep-06 Mon 0.27 0.27 ### 0.27 28,156 ### 63.6 63.6 ###
2010-Sep-03 Fri ### ### 0.26 0.26 15.4 15.4 0.0
2010-Sep-02 Thu 0.27 0.27 0.255 ### 21.4 21.4 0.0
2010-Sep-01 Wed 0.285 0.285 0.28 0.285 642,247 ### 59.3 59.3 ###
2010-Aug-31 Tue 0.27 0.285 0.27 0.285 685,482 190,221 ### ### ###
2010-Aug-30 Mon 0.25 0.26 0.24 0.26 359,821 89,955 ### ### 0.0
2010-Aug-27 Fri 0.275 0.28 0.27 0.27 123,822 34,051 15.6 15.6 ###
2010-Aug-26 Thu 0.27 0.275 0.27 0.275 ### ### ###
2010-Aug-25 Wed 0.26 0.27 0.26 0.27 ### ### ###
2010-Aug-24 Tue 0.28 0.28 0.26 0.26 ### ### 0.0
2010-Aug-23 Mon 0.275 0.285 0.27 0.27 342,822 ### 20.0 20.0 ###
2010-Aug-20 Fri 0.28 0.28 0.275 0.275 ### ### ###
2010-Aug-19 Thu 0.275 0.28 0.275 0.28 85.6 85.6 ###
2010-Aug-18 Wed 0.28 0.285 0.27 0.275 ### ### ###
2010-Aug-17 Tue ### 0.275 0.25 0.275 215,548 56,581 ### ### ###
2010-Aug-16 Mon 0.25 0.26 0.245 0.26 ### ### 0.0
2010-Aug-13 Fri ### 0.25 0.23 0.245 279,489 67,077 ### ### 0.0
2010-Aug-12 Thu 0.24 0.245 0.24 0.24 140,275 ### 70.9 70.9 0.0
2010-Aug-11 Wed ### 0.245 0.23 0.24 1,295,754 307,741 ### ### 0.0
2010-Aug-10 Tue 0.245 0.245 0.23 0.23 ### ### ###
2010-Aug-09 Mon 0.225 0.25 0.225 0.25 ### ### 0.0
2010-Aug-06 Fri ### ### 0.22 0.225 134,351 14,778 6.7 6.7 ###
2010-Aug-05 Thu 0.27 0.28 0.23 0.23 962,679 245,483 0.4 0.4 ###
2010-Aug-04 Wed 0.28 0.285 ### 0.28 668,684 95,287 ### ### ###
2010-Aug-03 Tue 0.285 0.285 0.285 0.285 0 ###
2010-Aug-02 Mon 0.285 0.285 0.285 0.285 0 ###
2010-Jul-30 Fri ### ### 0.28 0.285 3.7 3.7 ###
2010-Jul-29 Thu ### ### 0.25 ### ### ### 0.0
2010-Jul-28 Wed 0.325 ### 0.25 ### 0.1 0.1 0.0
2010-Jul-27 Tue 0.185 ### 0.185 ### 2,032,485 ### ### ### 0.0
2010-Jul-26 Mon ### 0.185 ### 0.185 ### ### ###
2010-Jul-23 Fri ### ### ### ### 95.7 95.7 0.0
2010-Jul-22 Thu ### ### ### ### ### ### 0.0
2010-Jul-21 Wed ### ### ### ### 72.5 72.5 0.0
2010-Jul-20 Tue 0.145 0.145 ### ### ### ### 0.0
2010-Jul-19 Mon ### ### 0.145 0.145 401,471 ### 10.6 10.6 ###
2010-Jul-16 Fri ### ### 0.145 0.145 2,546,725 ### 9.5 9.5 ###
2010-Jul-15 Thu ### ### ### ### 216,481 0 ### ### 0.0
2010-Jul-14 Wed ### ### 0.145 ### 64.7 64.7 0.0
2010-Jul-13 Tue 0.155 0.155 0.145 ### 1,021,489 153,223 ### ### 0.0
2010-Jul-12 Mon 0.155 0.175 ### ### 1,267,540 ### 9.7 9.7 0.0
2010-Jul-09 Fri ### 0.155 ### ### 95.8 95.8 0.0
2010-Jul-08 Thu ### ### ### ### 512,873 0 9.6 9.6 0.0
2010-Jul-07 Wed ### ### 0.125 0.125 1,267,857 79,241 ### ### 0.0
2010-Jul-06 Tue ### ### ### ### ### ### 0.0
2010-Jul-05 Mon 0.185 ### 0.175 ### 409,256 ### ### ### 0.0
2010-Jul-02 Fri ### 0.2 0.175 0.175 ### ### 0.0
2010-Jul-01 Thu 0.21 0.225 ### ### 512,471 57,652 ### ### 0.0
2010-Jun-30 Wed 0.22 0.225 ### 0.21 741,785 83,450 ### ### ###
2010-Jun-29 Tue 0.26 0.26 0.225 0.23 1.7 1.7 ###
2010-Jun-28 Mon ### ### 0.25 0.25 501,754 ### 9.1 9.1 0.0
2010-Jun-25 Fri 0.29 0.29 0.26 0.285 24.3 24.3 ###
2010-Jun-24 Thu ### ### 0.29 0.29 ### ### ###
2010-Jun-23 Wed ### ### ### ### 231,644 0 16.9 16.9 0.0
2010-Jun-22 Tue ### ### ### ### ### ### 0.0
2010-Jun-21 Mon 0.345 ### ### ### 147,948 0 20.3 20.3 0.0
2010-Jun-18 Fri 0.345 ### ### ### 153,581 0 76.3 76.3 0.0
2010-Jun-17 Thu ### ### 0.345 0.345 23.6 23.6 0.0
2010-Jun-16 Wed ### 0.355 0.345 0.345 118,727 41,554 21.9 21.9 0.0
2010-Jun-15 Tue ### ### 0.355 0.355 24.4 24.4 0.0
2010-Jun-11 Fri ### ### ### ### 94,589 0 5.8 5.8 0.0
2010-Jun-10 Thu ### 0.375 ### ### 77,473 14,526 ### ### 0.0
2010-Jun-09 Wed ### 0.375 ### ### ### ### 0.0
2010-Jun-08 Tue 0.375 0.375 ### ### 19.1 19.1 0.0
2010-Jun-07 Mon 0.355 0.375 ### 0.375 173,124 ### ### ### ###
2010-Jun-04 Fri ### ### ### 0.355 13.7 13.7 0.0
2010-Jun-03 Thu 0.385 0.385 ### 0.385 129,828 ### ### ### 0.0
2010-Jun-02 Wed ### 0.385 ### ### 183,450 ### ### ### 0.0
2010-Jun-01 Tue ### 0.385 ### 0.375 82.7 82.7 ###
2010-May-31 Mon ### 0.385 ### ### 415,783 ### ### ### 0.0
2010-May-28 Fri 0.43 0.43 ### ### 0.1 0.1 0.0
2010-May-27 Thu 0.42 0.425 0.41 0.425 69.3 69.3 ###
2010-May-26 Wed 0.42 0.425 0.41 0.42 ### ### ###
2010-May-25 Tue 0.475 0.475 0.44 0.45 ### ### 0.0
2010-May-24 Mon 0.49 ### 0.48 0.48 16.7 16.7 0.0
2010-May-21 Fri 0.48 0.48 ### ### ### ### 0.0
2010-May-20 Thu ### 0.51 0.5 0.5 59,576 30,085 ### ### 0.0
2010-May-19 Wed 0.5 0.51 0.5 0.5 166,547 ### ### ### 0.0
2010-May-18 Tue 0.51 ### ### 0.51 ### ### ###
2010-May-17 Mon 0.52 0.52 0.51 0.51 ### ### ###
2010-May-14 Fri 0.53 0.53 0.52 0.52 ### ### 0.0
2010-May-13 Thu 0.52 0.53 0.52 0.53 ### ### 0.0
2010-May-12 Wed 0.51 0.51 0.51 0.51 121,979 ### ### ### ###
2010-May-11 Tue ### 0.51 0.5 0.51 85.2 85.2 ###
2010-May-10 Mon 0.525 0.525 0.5 0.5 232,286 119,046 ### ### 0.0
2010-May-07 Fri 0.51 0.52 0.51 0.51 ### ### ###
2010-May-06 Thu 0.525 0.53 0.52 0.52 59,376 31,172 ### ### 0.0
2010-May-05 Wed 0.55 0.555 0.54 0.54 164,653 90,147 24.5 24.5 0.0
2010-May-04 Tue 0.555 ### 0.55 0.555 ### ### ###
2010-May-03 Mon 0.57 0.57 0.56 0.57 ### ### ###
2010-Apr-30 Fri 0.555 0.57 0.55 ### 83,470 46,743 ### ### 0.0
2010-Apr-29 Thu 0.57 0.57 0.555 0.56 136,689 76,887 29.9 29.9 ###
2010-Apr-28 Wed 0.545 0.575 0.545 0.57 126,082 ### 92.5 92.5 ###
2010-Apr-27 Tue 0.55 0.575 0.545 0.57 91.7 91.7 ###
2010-Apr-23 Fri 0.545 0.555 0.54 0.555 84.0 84.0 ###
2010-Apr-22 Thu 0.545 0.55 0.54 0.54 45,087 24,572 31.0 31.0 0.0
2010-Apr-21 Wed 0.54 0.56 0.53 0.555 294,457 160,479 86.2 86.2 ###
2010-Apr-20 Tue 0.54 0.56 0.54 0.555 88,656 ### ### ### ###
2010-Apr-19 Mon 0.555 0.555 0.52 0.55 ### ### ###
2010-Apr-16 Fri ### ### 0.555 0.56 ### ### ###
2010-Apr-15 Thu ### ### 0.56 ### ### ### 0.0
2010-Apr-14 Wed ### ### 0.56 0.56 26.1 26.1 ###
2010-Apr-13 Tue 0.57 0.57 ### ### 36.9 36.9 0.0
2010-Apr-12 Mon 0.57 0.57 ### 0.57 248,380 70,788 67.6 67.6 ###
2010-Apr-09 Fri 0.57 0.575 0.56 ### 24.4 24.4 0.0
2010-Apr-08 Thu 0.57 0.57 0.56 ### 111,549 63,025 ### ### 0.0
2010-Apr-07 Wed 0.555 0.57 0.55 ### 98,424 ### 79.8 79.8 0.0
2010-Apr-06 Tue 0.58 0.58 0.55 0.55 377,749 213,428 ### ### ###
2010-Apr-01 Thu 0.57 0.575 ### ### 262,044 ### ### ### 0.0
2010-Mar-31 Wed 0.59 ### 0.575 0.575 312,655 89,888 ### ### ###
2010-Mar-30 Tue 0.59 ### 0.59 ### 356,425 105,145 ### ### 0.0
2010-Mar-29 Mon ### ### 0.59 0.59 26.6 26.6 0.0
2010-Mar-26 Fri ### ### 0.59 ### ### ### 0.0
2010-Mar-25 Thu ### ### ### ### 65,129 0 73.2 73.2 0.0
2010-Mar-24 Wed ### ### ### ### 245,743 0 ### ### 0.0
2010-Mar-23 Tue ### ### ### ### 70.1 70.1 0.0
2010-Mar-22 Mon ### ### ### ### 139,984 0 74.6 74.6 0.0
2010-Mar-19 Fri ### ### ### ### 324,349 0 ### ### 0.0
2010-Mar-18 Thu ### ### ### ### 385,682 0 25.9 25.9 0.0
2010-Mar-17 Wed ### ### ### ### 257,122 0 ### ### 0.0
2010-Mar-16 Tue ### ### ### ### 632,555 0 11.6 11.6 0.0
2010-Mar-15 Mon ### ### ### ### 651,029 0 ### ### 0.0
2010-Mar-12 Fri ### ### ### ### 385,188 0 81.2 81.2 0.0
2010-Mar-11 Thu ### ### ### ### 130,076 0 74.3 74.3 0.0
2010-Mar-10 Wed ### ### 0.58 ### 131,344 38,089 ### ### 0.0
2010-Mar-09 Tue ### ### ### ### 101,447 0 25.4 25.4 0.0
2010-Mar-08 Mon ### ### ### ### 11.7 11.7 0.0
2010-Mar-05 Fri ### ### ### ### ### ### 0.0
2010-Mar-04 Thu ### ### ### ### 189,989 0 ### ### 0.0
2010-Mar-03 Wed ### ### ### ### 521,151 0 20.5 20.5 0.0
2010-Mar-02 Tue ### 0.7 0.655 ### 288,752 195,629 30.8 30.8 0.0
2010-Mar-01 Mon ### ### ### ### 257,152 0 ### ### 0.0
2010-Feb-26 Fri 0.71 0.71 0.675 ### 10.0 10.0 0.0
2010-Feb-25 Thu ### ### ### 0.7 207,977 0 30.2 30.2 ###
2010-Feb-24 Wed 0.71 0.71 ### ### 18.9 18.9 0.0
2010-Feb-23 Tue ### ### 0.7 0.71 ### ### ###
2010-Feb-22 Mon 0.72 0.72 ### ### 27.9 27.9 0.0
2010-Feb-19 Fri ### 0.74 0.7 0.71 140,955 101,487 ### ### ###
2010-Feb-18 Thu 0.73 0.75 0.725 ### ### ### 0.0
2010-Feb-17 Wed 0.78 0.78 ### 0.74 243,574 ### 6.2 6.2 0.1
2010-Feb-16 Tue 0.8 0.8 0.76 0.78 ### ### 0.1
2010-Feb-15 Mon 0.82 0.83 0.79 0.82 74.2 74.2 0.1
2010-Feb-12 Fri 0.81 0.825 0.8 0.825 80.5 80.5 0.1
2010-Feb-11 Thu 0.8 ### ### 0.8 71,377 0 61.1 61.1 0.1
2010-Feb-10 Wed 0.82 0.82 0.79 ### 19.1 19.1 0.0
2010-Feb-09 Tue ### 0.82 ### 0.82 75.9 75.9 0.1
2010-Feb-08 Mon ### 0.84 ### 0.82 140,820 59,144 ### ### 0.1
2010-Feb-05 Fri 0.855 0.855 0.8 0.85 205,058 169,685 35.7 35.7 ###
2010-Feb-04 Thu 0.855 0.88 0.855 0.88 ### ### 0.1
2010-Feb-03 Wed 0.8 0.85 0.8 0.825 ### ### 0.1
2010-Feb-02 Tue 0.785 ### 0.785 0.8 55,384 ### ### ### 0.1
2010-Feb-01 Mon 0.82 0.82 0.785 0.785 162,044 130,040 25.3 25.3 ###
2010-Jan-29 Fri 0.84 0.84 0.82 0.82 30.2 30.2 0.1
2010-Jan-28 Thu ### ### ### ### 255,870 0 ### ### 0.0
2010-Jan-27 Wed 0.85 0.855 0.83 0.84 188,258 ### ### ### ###
2010-Jan-25 Mon 0.875 0.88 0.84 0.85 ### ### ###
2010-Jan-22 Fri ### ### 0.78 0.885 4.2 4.2 ###
2010-Jan-21 Thu 0.945 0.945 0.945 0.945 18,579 17,557 ### ### 0.1
2010-Jan-20 Wed 0.945 ### 0.945 ### 42,421 20,043 78.8 78.8 0.0
2010-Jan-19 Tue ### ### ### ### 26,952 0 35.9 35.9 0.0
2010-Jan-18 Mon ### 0.955 ### ### 67.2 67.2 0.0
2010-Jan-15 Fri ### ### ### 0.945 22,129 0 ### ### 0.1
2010-Jan-14 Thu ### 0.955 ### ### 34,982 ### ### ### 0.0
2010-Jan-13 Wed ### ### ### ### ### ### 0.0
2010-Jan-12 Tue ### ### ### ### 64,051 0 ### ### 0.0
2010-Jan-11 Mon ### ### 0.925 0.945 15.1 15.1 0.1
2010-Jan-08 Fri ### ### ### 0.975 54,580 0 ### ### ###
2010-Jan-07 Thu ### 0.985 ### ### 91,484 45,055 ### ### 0.0
2010-Jan-06 Wed ### ### ### ### 166,942 0 ### ### 0.0
2010-Jan-05 Tue 0.945 ### 0.945 ### 55,686 ### ### ### 0.0
2010-Jan-04 Mon 0.945 0.945 ### 0.945 75,657 35,747 65.4 65.4 0.1
2009-Dec-31 Thu ### ### 0.945 0.945 20.2 20.2 0.1
2009-Dec-30 Wed 0.945 ### 0.945 ### 37,182 ### ### ### 0.0
2009-Dec-29 Tue ### ### 0.945 0.945 ### ### 0.1
2009-Dec-24 Thu 0.955 ### 0.945 0.945 96,276 ### 18.2 18.2 0.1
2009-Dec-23 Wed 0.955 0.975 ### ### 125,789 61,322 24.9 24.9 0.0
2009-Dec-22 Tue ### 0.985 ### ### ### ### 0.0
2009-Dec-21 Mon ### ### ### ### 3.2 3.2 0.0
2009-Dec-18 Fri 1.045 1.045 1.045 1.045 ### ### 0.1
2009-Dec-17 Thu ### ### ### 1.045 63,771 0 72.3 72.3 0.1
2009-Dec-16 Wed ### ### ### ### 16.4 16.4 0.0
2009-Dec-15 Tue ### ### ### ### 68.7 68.7 0.0
2009-Dec-14 Mon ### ### ### ### 13,750 0 ### ### 0.0
2009-Dec-11 Fri ### ### ### ### 13,988 0 18.6 18.6 0.0
2009-Dec-10 Thu ### ### ### ### 35,671 0 ### ### 0.0
2009-Dec-09 Wed ### ### ### ### 22.6 22.6 0.0
2009-Dec-08 Tue ### ### ### ### 38,320 0 37.5 37.5 0.0
2009-Dec-07 Mon ### ### ### ### 68,088 0 78.0 78.0 0.0
2009-Dec-04 Fri ### ### ### ### 227,524 0 73.1 73.1 0.0
2009-Dec-03 Thu 1.055 ### ### ### 85,541 0 30.3 30.3 0.0
2009-Dec-02 Wed ### ### ### ### 78,551 0 69.2 69.2 0.0
2009-Dec-01 Tue ### ### ### ### 27.4 27.4 0.0
2009-Nov-30 Mon ### ### ### ### ### ### 0.0
2009-Nov-27 Fri ### ### 1.055 ### 79.7 79.7 0.0
2009-Nov-26 Thu ### ### ### ### 65,757 0 38.5 38.5 0.0
2009-Nov-25 Wed 1.085 ### ### ### 16.9 16.9 0.0
2009-Nov-24 Tue ### ### ### ### 20.3 20.3 0.0
2009-Nov-23 Mon ### ### ### 1.085 68.8 68.8 0.1
2009-Nov-20 Fri ### ### ### ### 150,152 0 19.9 19.9 0.0
2009-Nov-19 Thu ### ### ### ### 232,345 0 ### ### 0.0
2009-Nov-18 Wed 1.085 ### ### ### 175,585 0 ### ### 0.0
2009-Nov-17 Tue ### ### ### 1.085 85.0 85.0 0.1
2009-Nov-16 Mon ### ### ### ### 177,785 0 ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 287,759 0 22.7 22.7 0.0
2009-Nov-12 Thu ### 1.085 ### ### 79,382 ### 33.5 33.5 0.0
2009-Nov-11 Wed ### ### ### 1.055 ### ### 0.1
2009-Nov-10 Tue ### ### ### ### 76.6 76.6 0.0
2009-Nov-09 Mon ### ### ### ### 66,975 0 ### ### 0.0
2009-Nov-06 Fri ### ### ### 1.045 95,783 0 ### ### 0.1
2009-Nov-05 Thu 1 1 0.955 ### 13.2 13.2 0.0
2009-Nov-04 Wed ### ### ### ### 4.2 4.2 0.0
2009-Nov-03 Tue ### ### ### 1.075 6.7 6.7 ###
2009-Nov-02 Mon ### ### ### ### 299,553 0 ### ### 0.0
2009-Oct-30 Fri ### 1.175 1.155 1.155 163,583 190,574 ### ### 0.1
2009-Oct-29 Thu ### ### ### ### 322,278 0 ### ### 0.0
2009-Oct-28 Wed 1.185 ### ### ### 326,678 0 30.1 30.1 0.0
2009-Oct-27 Tue ### 1.22 ### ### 463,380 ### 44.3 44.3 0.0
2009-Oct-26 Mon 1.2 1.23 ### ### 331,681 203,983 ### ### 0.0
2009-Oct-23 Fri 1.24 1.24 ### 1.21 ### ### ###
2009-Oct-22 Thu 1.24 1.26 1.21 ### ### ### 0.0
2009-Oct-21 Wed 1.24 1.26 1.23 1.25 72.6 72.6 ###
2009-Oct-20 Tue ### ### ### ### 223,278 0 ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 174,644 0 ### ### 0.0
2009-Oct-16 Fri ### ### 1 ### 147,857 73,928 ### ### 0.0
2009-Oct-15 Thu ### 1.045 ### ### 276,573 ### ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 122,859 0 72.3 72.3 0.0
2009-Oct-13 Tue ### ### 0.925 ### ### ### 0.0
2009-Oct-12 Mon ### ### 0.88 ### 74.8 74.8 0.0
2009-Oct-09 Fri ### ### 0.89 ### ### ### 0.0
2009-Oct-07 Wed 0.88 ### 0.88 ### ### ### 0.0
2009-Oct-06 Tue 0.88 0.885 0.88 0.88 74.7 74.7 0.1
2009-Oct-05 Mon 0.875 0.875 0.87 0.875 93,620 81,683 72.9 72.9 0.1
2009-Oct-02 Fri 0.875 0.875 0.87 0.875 37,182 32,441 ### ### 0.1
2009-Oct-01 Thu 0.875 0.89 0.875 0.89 61,326 54,120 81.2 81.2 ###
2009-Sep-30 Wed ### 0.925 0.875 0.875 95,622 86,059 11.5 11.5 0.1
2009-Sep-29 Tue ### ### ### ### ### ### 0.0
2009-Sep-28 Mon ### ### ### ### ### ### 0.0
2009-Sep-25 Fri ### 0.975 ### 0.975 382,248 186,345 73.7 73.7 ###
2009-Sep-24 Thu ### ### ### 0.945 86.8 86.8 0.1
2009-Sep-23 Wed ### ### ### ### ### ### 0.0
2009-Sep-22 Tue ### ### ### ### 153,121 0 35.6 35.6 0.0
2009-Sep-21 Mon ### ### ### ### 259,242 0 71.9 71.9 0.0
2009-Sep-18 Fri ### 0.945 ### ### 66.8 66.8 0.0
2009-Sep-17 Thu ### ### ### ### ### ### 0.0
2009-Sep-16 Wed ### ### 0.925 ### 24.8 24.8 0.0
2009-Sep-15 Tue ### ### ### ### ### ### 0.0
2009-Sep-14 Mon 1.075 1.075 ### ### 1,070,478 575,381 3.4 3.4 0.0
2009-Sep-11 Fri 1.2 1.2 ### ### 178,142 106,885 3.1 3.1 0.0
2009-Sep-10 Thu ### 1.2 1.175 ### 58,887 69,928 67.7 67.7 0.0
2009-Sep-09 Wed 1.23 1.26 1.175 ### 140,020 170,474 15.8 15.8 0.0
2009-Sep-08 Tue 1.28 ### 1.25 1.25 ### ### ###
2009-Sep-07 Mon ### 1.25 ### 1.24 95.5 95.5 0.1
2009-Sep-04 Fri ### ### ### 1.075 210,671 0 ### ### ###
2009-Sep-03 Thu ### ### 1 ### 315,651 157,825 ### ### 0.0
2009-Sep-02 Wed ### ### ### 1 815,952 0 95.9 95.9 ###
2009-Sep-01 Tue ### 0.925 0.89 ### 318,056 ### ### ### 0.0
2009-Aug-31 Mon ### ### ### ### 72.3 72.3 0.0
2009-Aug-28 Fri 0.875 ### 0.875 0.88 37,149 16,252 66.2 66.2 0.1
2009-Aug-27 Thu 0.86 ### 0.86 ### 72.3 72.3 0.0
2009-Aug-26 Wed ### ### 0.87 0.87 13.9 13.9 0.1
2009-Aug-25 Tue 0.88 ### 0.87 ### 83.4 83.4 0.0
2009-Aug-24 Mon ### ### ### ### 82,822 0 23.0 23.0 0.0
2009-Aug-21 Fri 0.85 ### 0.85 ### 96.0 96.0 0.0
2009-Aug-20 Thu ### ### 0.845 0.845 ### ### ###
2009-Aug-19 Wed 0.86 0.86 0.85 0.85 30.1 30.1 ###
2009-Aug-18 Tue ### ### 0.86 0.88 107,376 46,171 21.5 21.5 0.1
2009-Aug-17 Mon ### 0.925 ### 0.925 81.0 81.0 ###
2009-Aug-14 Fri 0.89 ### 0.885 ### 81,224 35,941 73.6 73.6 0.0
2009-Aug-13 Thu 0.88 0.89 0.88 0.89 66.0 66.0 ###
2009-Aug-12 Wed 0.845 0.85 0.845 0.845 67.4 67.4 ###
2009-Aug-11 Tue 0.86 0.86 0.85 0.85 ### ### ###
2009-Aug-10 Mon 0.83 ### 0.83 0.85 51,685 21,449 84.4 84.4 ###
2009-Aug-07 Fri 0.83 0.85 0.83 0.85 110,678 ### 84.2 84.2 ###
2009-Aug-06 Thu 0.85 0.85 0.845 0.845 ### ### ###
2009-Aug-05 Wed 0.8 0.86 0.8 0.85 96.1 96.1 ###
2009-Aug-04 Tue 0.755 0.79 0.755 0.79 63,526 49,073 91.9 91.9 ###
2009-Aug-03 Mon 0.755 0.77 0.755 0.755 66.6 66.6 ###
2009-Jul-31 Fri 0.75 0.75 ### 0.74 ### ### 0.1
2009-Jul-30 Thu ### 0.745 ### 0.745 ### ### ###
2009-Jul-29 Wed ### 0.745 ### 0.74 ### ### 0.1
2009-Jul-28 Tue 0.73 0.73 0.73 0.73 ### ### 0.1
2009-Jul-27 Mon 0.73 0.73 ### 0.73 ### ### 0.1
2009-Jul-24 Fri 0.72 0.745 0.72 0.745 51,458 ### 87.0 87.0 ###
2009-Jul-23 Thu ### 0.72 0.71 0.72 ### ### ###
2009-Jul-22 Wed 0.7 0.725 0.7 ### ### ### 0.0
2009-Jul-21 Tue 0.73 0.73 0.7 0.7 ### ### ###
2009-Jul-20 Mon 0.7 0.7 0.7 0.7 5,285 ### ### ### ###
2009-Jul-17 Fri 0.675 ### 0.675 ### ### ### 0.0
2009-Jul-16 Thu 0.675 0.675 ### ### ### ### 0.0
2009-Jul-15 Wed ### ### ### ### 20,946 0 74.4 74.4 0.0
2009-Jul-14 Tue ### 0.625 ### ### 68,777 ### ### ### 0.0
2009-Jul-13 Mon ### ### ### ### 95.1 95.1 0.0
2009-Jul-10 Fri ### ### ### ### 3.7 3.7 0.0
2009-Jul-09 Thu 0.7 0.7 ### ### 3.0 3.0 0.0
2009-Jul-08 Wed ### ### ### ### 35,376 0 ### ### 0.0
2009-Jul-07 Tue 0.75 0.75 ### 0.675 2.7 2.7 0.0
2009-Jul-06 Mon 0.8 0.8 0.755 0.755 56,150 43,656 9.1 9.1 ###
2009-Jul-03 Fri 0.79 0.8 0.79 0.8 74.5 74.5 0.1
2009-Jul-02 Thu 0.75 0.79 0.75 0.79 93.0 93.0 ###
2009-Jul-01 Wed 0.75 0.75 0.745 0.745 ### ### ###
2009-Jun-30 Tue 0.74 0.75 ### 0.75 77.5 77.5 ###
2009-Jun-29 Mon 0.75 0.75 0.72 0.73 ### ### 0.1
2009-Jun-26 Fri 0.72 ### 0.72 0.72 69.2 69.2 ###
2009-Jun-25 Thu ### ### 0.7 ### 7.7 7.7 0.0
2009-Jun-24 Wed 0.74 0.77 0.74 0.76 ### ### 0.1
2009-Jun-23 Tue 0.75 0.75 0.72 0.73 20,926 15,380 27.8 27.8 0.1
2009-Jun-22 Mon 0.75 0.755 0.745 0.75 56,243 42,182 ### ### ###
2009-Jun-19 Fri 0.76 0.76 0.76 0.76 75.6 75.6 0.1
2009-Jun-18 Thu 0.78 0.78 0.78 0.78 75.4 75.4 0.1
2009-Jun-17 Wed 0.78 0.78 0.77 0.78 43,426 33,655 76.4 76.4 0.1
2009-Jun-16 Tue 0.8 0.8 0.775 0.775 23.3 23.3 0.1
2009-Jun-15 Mon 0.88 0.88 0.81 0.81 41,386 34,971 ### ### 0.1
2009-Jun-12 Fri ### 0.88 0.8 0.85 89.4 89.4 ###
2009-Jun-11 Thu 0.76 0.8 0.76 0.8 123,042 95,972 89.5 89.5 0.1
2009-Jun-10 Wed 0.74 0.77 0.74 0.77 121,683 91,870 ### ### 0.1
2009-Jun-09 Tue 0.74 0.74 0.73 0.74 103,450 ### ### ### 0.1
2009-Jun-05 Fri 0.74 0.745 ### 0.74 69.9 69.9 0.1
2009-Jun-04 Thu 0.71 0.74 0.685 0.7 198,175 ### ### ### ###
2009-Jun-03 Wed 0.73 0.74 0.73 0.74 105,371 77,447 69.3 69.3 0.1
2009-Jun-02 Tue 0.7 0.73 0.7 0.73 89.0 89.0 0.1
2009-Jun-01 Mon ### 0.74 ### 0.7 78.7 78.7 ###
2009-May-29 Fri 0.675 0.7 0.675 ### 280,985 193,177 ### ### 0.0
2009-May-28 Thu ### 0.7 ### 0.675 53,240 ### 75.3 75.3 0.0
2009-May-27 Wed ### ### ### ### 25,945 0 ### ### 0.0
2009-May-26 Tue 0.655 ### 0.655 ### ### ### 0.0
2009-May-25 Mon ### ### ### ### 73.7 73.7 0.0
2009-May-22 Fri ### 0.675 ### 0.675 57,154 19,289 ### ### 0.0
2009-May-21 Thu ### ### ### ### 41,420 0 17.9 17.9 0.0
2009-May-20 Wed ### ### ### ### ### ### 0.0
2009-May-19 Tue 0.72 0.72 0.655 ### 185,355 ### ### ### 0.0
2009-May-18 Mon 0.74 0.74 0.71 0.71 137,959 100,020 18.9 18.9 ###
2009-May-15 Fri 0.73 0.75 0.72 0.75 230,086 ### ### ### ###
2009-May-14 Thu 0.75 0.75 ### 0.7 280,589 105,220 11.5 11.5 ###
2009-May-13 Wed 0.8 0.8 0.75 0.78 20.6 20.6 0.1
2009-May-12 Tue 0.75 0.78 0.75 0.78 90.0 90.0 0.1
2009-May-11 Mon 0.73 0.77 0.73 0.75 ### ### ###
2009-May-08 Fri ### 0.72 ### ### 128,551 46,278 90.8 90.8 0.0
2009-May-07 Thu ### ### ### ### 158,140 0 6.7 6.7 0.0
2009-May-06 Wed ### ### ### ### 210,223 0 ### ### 0.0
2009-May-05 Tue ### ### ### ### 87.9 87.9 0.0
2009-May-04 Mon 0.575 ### 0.575 0.59 ### ### 0.0
2009-May-01 Fri ### ### 0.58 0.585 977,281 ### ### ### ###
2009-Apr-30 Thu 0.57 ### 0.55 ### 85,983 23,645 88.7 88.7 0.0
2009-Apr-29 Wed 0.555 0.56 0.54 0.555 177,955 97,875 64.1 64.1 ###
2009-Apr-28 Tue 0.55 0.55 0.545 0.55 258,821 ### 70.1 70.1 ###
2009-Apr-27 Mon 0.55 0.55 0.55 0.55 87,051 47,878 ### ### ###
2009-Apr-24 Fri 0.55 0.56 0.55 0.55 ### ### ###
2009-Apr-23 Thu 0.56 0.56 0.54 0.55 113,059 62,182 21.3 21.3 ###
2009-Apr-22 Wed 0.52 0.55 0.52 0.55 92.2 92.2 ###
2009-Apr-21 Tue 0.54 0.54 ### 0.52 ### ### 0.0
2009-Apr-20 Mon 0.52 0.525 0.52 0.52 74.2 74.2 0.0
2009-Apr-17 Fri 0.53 0.53 0.5 0.52 578,158 297,751 25.1 25.1 0.0
2009-Apr-16 Thu 0.53 0.55 0.53 ### ### ### 0.0
2009-Apr-15 Wed 0.54 0.54 0.51 0.53 155,029 ### 19.6 19.6 0.0
2009-Apr-14 Tue 0.56 0.56 0.52 0.52 5.2 5.2 0.0
2009-Apr-09 Thu 0.57 0.57 0.56 0.56 ### ### ###
2009-Apr-08 Wed 0.57 0.57 0.57 0.57 79.6 79.6 ###
2009-Apr-07 Tue ### ### 0.59 0.59 ### ### 0.0
2009-Apr-06 Mon 0.58 ### 0.575 0.58 123,678 35,557 66.1 66.1 ###
2009-Apr-03 Fri 0.54 0.57 0.54 0.57 89.3 89.3 ###
2009-Apr-02 Thu 0.54 0.555 0.53 0.54 444,574 241,181 ### ### 0.0
2009-Apr-01 Wed 0.56 0.56 0.53 0.53 9.2 9.2 0.0
2009-Mar-31 Tue 0.56 0.56 0.525 0.525 71,887 ### 6.2 6.2 0.0
2009-Mar-30 Mon 0.55 0.57 0.55 0.57 86.4 86.4 ###
2009-Mar-27 Fri 0.56 0.57 0.52 0.53 58,058 31,641 7.1 7.1 0.0
2009-Mar-26 Thu ### ### ### 0.54 ### ### 0.0
2009-Mar-25 Wed ### ### ### ### ### ### 0.0
2009-Mar-24 Tue 0.52 0.52 0.5 0.52 72.3 72.3 0.0
2009-Mar-23 Mon 0.5 ### 0.5 ### 79.9 79.9 0.0
2009-Mar-20 Fri 0.52 0.52 ### ### 163,772 42,580 ### ### 0.0
2009-Mar-19 Thu 0.52 0.525 ### ### 23,186 6,086 10.2 10.2 0.0
2009-Mar-18 Wed 0.5 0.5 ### ### 30.0 30.0 0.0
2009-Mar-17 Tue 0.49 0.5 0.475 0.5 69.4 69.4 0.0
2009-Mar-16 Mon 0.47 0.47 ### ### ### ### 0.0
2009-Mar-13 Fri 0.48 0.48 ### ### 23,048 ### ### ### 0.0
2009-Mar-12 Thu 0.48 0.48 0.46 0.47 13,459 6,325 ### ### ###
2009-Mar-11 Wed 0.46 0.475 0.46 0.475 85.2 85.2 ###
2009-Mar-10 Tue 0.47 0.47 0.45 0.45 13.5 13.5 0.0
2009-Mar-09 Mon 0.47 0.47 0.47 0.47 ### ### ###
2009-Mar-06 Fri 0.47 0.47 0.47 0.47 0 ###
2009-Mar-05 Thu 0.485 0.485 0.47 0.47 33,826 16,151 ### ### ###
2009-Mar-04 Wed 0.49 0.49 0.49 0.49 ### ### ###
2009-Mar-03 Tue 0.48 0.5 0.48 ### ### ### 0.0
2009-Mar-02 Mon 0.48 0.48 0.48 0.48 ### ### 0.0
2009-Feb-27 Fri 0.48 0.48 0.48 0.48 0 0.0
2009-Feb-26 Thu 0.5 0.5 0.48 0.48 26,529 ### 13.4 13.4 0.0
2009-Feb-25 Wed 0.51 0.53 0.5 0.5 ### ### 0.0
2009-Feb-24 Tue ### ### 0.52 ### ### ### 0.0
2009-Feb-23 Mon 0.48 0.49 0.48 0.49 85.9 85.9 ###
2009-Feb-20 Fri 0.49 0.49 0.48 0.485 35.4 35.4 0.0
2009-Feb-19 Thu 0.54 0.54 0.5 0.5 30,550 15,886 ### ### 0.0
2009-Feb-18 Wed 0.49 0.49 0.49 0.49 4,450 2,180 ### ### ###
2009-Feb-17 Tue 0.47 ### 0.46 0.5 ### ### 0.0
2009-Feb-16 Mon 0.46 0.46 0.46 0.46 1,589 ### ### ### 0.0
2009-Feb-13 Fri 0.445 0.46 0.445 0.46 98,686 44,655 ### ### 0.0
2009-Feb-12 Thu ### 0.45 ### 0.45 14,774 3,324 83.3 83.3 0.0
2009-Feb-11 Wed 0.445 0.45 ### ### ### ### 0.0
2009-Feb-10 Tue ### 0.45 ### 0.445 85.6 85.6 ###
2009-Feb-09 Mon 0.44 0.44 0.425 0.44 150,229 64,974 72.0 72.0 ###
2009-Feb-06 Fri 0.45 0.46 ### ### 32,272 7,422 13.1 13.1 0.0
2009-Feb-05 Thu 0.46 0.46 0.45 0.45 24.5 24.5 0.0
2009-Feb-04 Wed 0.47 0.47 0.46 0.46 ### ### 0.0
2009-Feb-03 Tue 0.49 0.49 0.47 0.47 14.9 14.9 ###
2009-Feb-02 Mon 0.49 0.5 0.48 0.49 147,321 72,187 72.2 72.2 ###
2009-Jan-30 Fri 0.5 0.5 0.485 0.49 163,855 ### ### ### ###
2009-Jan-29 Thu ### ### ### 0.5 556,021 0 ### ### 0.0
2009-Jan-28 Wed 0.5 0.54 0.5 0.54 ### ### 0.0
2009-Jan-27 Tue 0.52 ### ### 0.5 866,948 0 17.8 17.8 0.0
2009-Jan-23 Fri 0.545 0.545 0.52 0.52 54,875 29,220 19.4 19.4 0.0
2009-Jan-22 Thu 0.55 0.55 0.54 0.54 23,059 ### ### ### 0.0
2009-Jan-21 Wed 0.56 ### 0.55 ### ### ### 0.0
2009-Jan-20 Tue 0.57 0.57 0.56 ### 71,650 40,482 ### ### 0.0
2009-Jan-19 Mon 0.57 0.58 0.56 0.58 ### ### ###
2009-Jan-16 Fri 0.57 0.57 0.56 0.57 72.2 72.2 ###
2009-Jan-15 Thu 0.58 0.58 0.57 0.57 61,748 ### 32.3 32.3 ###
2009-Jan-14 Wed ### ### 0.57 0.57 11.4 11.4 ###
2009-Jan-13 Tue ### ### 0.58 ### 24,725 7,170 ### ### 0.0
2009-Jan-12 Mon ### ### 0.59 ### ### ### 0.0
2009-Jan-09 Fri ### ### 0.59 0.59 ### ### 0.0
2009-Jan-08 Thu ### ### 0.59 ### ### ### 0.0
2009-Jan-07 Wed ### ### 0.58 ### ### ### 0.0
2009-Jan-06 Tue 0.585 ### 0.58 0.58 88,352 25,622 24.4 24.4 ###
2009-Jan-05 Mon ### ### 0.57 0.58 18.9 18.9 ###
2009-Jan-02 Fri ### ### 0.57 0.59 154,244 43,959 16.1 16.1 0.0
2008-Dec-31 Wed ### ### 0.57 ### 372,384 106,129 ### ### 0.0
2008-Dec-30 Tue ### ### 0.58 ### 1,225,289 ### 69.9 69.9 0.0
2008-Dec-29 Mon 0.42 0.42 0.42 0.42 67.6 67.6 ###
2008-Dec-24 Wed 0.42 0.42 0.41 0.41 ### ### ###
2008-Dec-23 Tue ### ### ### 0.425 98,382 0 ### ### ###
2008-Dec-22 Mon 0.44 0.44 0.42 ### 34.5 34.5 0.0
2008-Dec-19 Fri 0.46 0.47 0.43 ### ### ### 0.0
2008-Dec-18 Thu ### 0.47 0.42 ### 7.8 7.8 0.0
2008-Dec-17 Wed 0.48 0.48 0.45 0.45 10.8 10.8 0.0
2008-Dec-16 Tue 0.5 0.5 0.46 0.48 86,574 41,555 ### ### 0.0
2008-Dec-15 Mon 0.5 0.5 0.48 0.48 82,289 40,321 ### ### 0.0
2008-Dec-12 Fri 0.5 0.53 0.5 0.53 109,276 56,277 92.3 92.3 0.0
2008-Dec-11 Thu 0.48 0.48 0.46 0.48 17,574 8,259 ### ### 0.0
2008-Dec-10 Wed 0.5 0.5 0.5 0.5 66.9 66.9 0.0
2008-Dec-09 Tue 0.5 0.5 0.48 0.5 76.3 76.3 0.0
2008-Dec-08 Mon 0.5 0.5 0.48 0.5 69.4 69.4 0.0
2008-Dec-05 Fri ### ### 0.48 ### 9.2 9.2 0.0
2008-Dec-04 Thu ### ### 0.545 0.55 96,746 ### 10.7 10.7 ###
2008-Dec-03 Wed 0.58 ### 0.58 ### 87.4 87.4 0.0
2008-Dec-02 Tue 0.58 ### 0.58 0.58 75.9 75.9 ###
2008-Dec-01 Mon 0.57 ### 0.57 0.585 4,787 ### 83.4 83.4 ###
2008-Nov-28 Fri 0.58 0.58 0.54 ### 147,027 ### ### ### 0.0
2008-Nov-27 Thu ### ### 0.55 0.58 29,051 7,989 18.7 18.7 ###
2008-Nov-26 Wed 0.59 ### 0.58 ### 40,222 ### ### ### 0.0
2008-Nov-25 Tue 0.55 0.57 0.55 0.57 ### ### ###
2008-Nov-24 Mon 0.57 0.57 0.55 0.55 74,348 ### 24.5 24.5 ###
2008-Nov-21 Fri 0.54 0.57 0.51 0.54 67.6 67.6 0.0
2008-Nov-20 Thu ### ### 0.47 0.55 11.2 11.2 ###
2008-Nov-19 Wed ### ### ### 0.625 42.4 42.4 0.0
2008-Nov-18 Tue ### ### ### ### ### ### 0.0
2008-Nov-17 Mon ### ### ### ### 156,058 0 ### ### 0.0
2008-Nov-14 Fri ### 0.7 0.655 0.7 131,727 89,245 91.3 91.3 ###
2008-Nov-13 Thu 0.7 0.7 ### ### 19.1 19.1 0.0
2008-Nov-12 Wed ### 0.7 ### 0.7 ### ### ###
2008-Nov-11 Tue 0.7 0.7 ### ### 112,925 39,523 30.5 30.5 0.0
2008-Nov-10 Mon 0.7 0.7 ### 0.7 ### ### ###
2008-Nov-07 Fri ### 0.72 ### 0.7 76.3 76.3 ###
2008-Nov-06 Thu 0.7 0.72 ### 0.7 102,080 36,748 81.2 81.2 ###
2008-Nov-05 Wed ### 0.7 ### 0.7 333,429 ### ### ### ###
2008-Nov-04 Tue 0.7 0.7 ### ### 114,744 ### 24.5 24.5 0.0
2008-Nov-03 Mon 0.7 0.7 ### ### 17.9 17.9 0.0
2008-Oct-31 Fri ### 0.74 ### 0.74 ### ### 0.1
2008-Oct-30 Thu 0.75 0.75 ### ### 307,224 ### 2.3 2.3 0.0
2008-Oct-29 Wed 0.79 0.79 ### ### 217,542 85,929 5.2 5.2 0.0
2008-Oct-28 Tue 0.74 0.8 0.74 0.76 103,520 ### ### ### 0.1
2008-Oct-27 Mon 0.75 0.78 0.72 0.72 99,642 ### 30.2 30.2 ###
2008-Oct-24 Fri 0.8 0.8 0.77 0.77 ### ### 0.1
2008-Oct-23 Thu 0.77 0.8 0.73 0.8 16,644 ### ### ### 0.1
2008-Oct-22 Wed 0.745 0.8 0.745 0.77 24,443 18,882 ### ### 0.1
2008-Oct-21 Tue 0.79 0.8 0.7 0.8 66,453 ### ### ### 0.1
2008-Oct-20 Mon 0.86 0.87 0.8 0.8 91,974 ### 11.2 11.2 0.1
2008-Oct-17 Fri 0.87 0.88 0.85 0.86 45.2 45.2 ###
2008-Oct-16 Thu ### ### 0.84 0.84 ### ### ###
2008-Oct-15 Wed ### ### ### ### 6.1 6.1 0.0
2008-Oct-14 Tue ### ### ### ### 66,355 0 ### ### 0.0
2008-Oct-13 Mon ### ### ### ### 72.8 72.8 0.0
2008-Oct-10 Fri ### ### ### ### 120,346 0 29.6 29.6 0.0
2008-Oct-09 Thu ### ### ### ### 372,282 0 39.6 39.6 0.0
2008-Oct-08 Wed ### ### ### ### 44,571 0 ### ### 0.0
2008-Oct-07 Tue ### ### ### ### 68.9 68.9 0.0
2008-Oct-06 Mon ### ### ### ### 30,958 0 90.8 90.8 0.0
2008-Oct-03 Fri ### ### ### ### ### ### 0.0
2008-Oct-02 Thu ### ### ### ### ### ### 0.0
2008-Oct-01 Wed ### 1.2 ### 1.2 56,589 33,953 ### ### 0.1
2008-Sep-30 Tue 1.2 1.2 1.175 ### ### ### 0.0
2008-Sep-29 Mon ### 1.2 ### ### 279,444 ### 85.4 85.4 0.0
2008-Sep-26 Fri ### 1.2 ### ### 180,775 ### 37.3 37.3 0.0
2008-Sep-25 Thu ### 1.2 ### ### 94,874 56,924 ### ### 0.0
2008-Sep-24 Wed 1.2 1.2 ### ### ### ### 0.0
2008-Sep-23 Tue 1.25 1.25 ### 1.145 118,073 ### 4.7 4.7 ###
2008-Sep-22 Mon ### ### 1.25 1.26 584,482 ### ### ### ###
2008-Sep-19 Fri 1.5 1.5 ### 1.24 0.7 0.7 0.1
2008-Sep-18 Thu ### ### ### 1.525 ### ### 0.1
2008-Sep-17 Wed 1.655 ### 1.58 ### 67,376 53,227 22.4 22.4 0.0
2008-Sep-16 Tue ### ### ### 1.655 23,486 0 ### ### 0.1
2008-Sep-15 Mon 1.75 1.75 1.675 1.7 202,246 346,346 ### ### ###
2008-Sep-12 Fri 1.74 1.74 ### 1.74 ### ### 0.1
2008-Sep-11 Thu 1.74 1.74 1.71 1.71 ### ### 0.1
2008-Sep-10 Wed 1.75 1.755 1.71 ### ### ### 0.0
2008-Sep-09 Tue 1.755 1.755 ### 1.75 ### ### 0.1
2008-Sep-08 Mon 1.84 1.84 1.725 1.725 104,843 186,882 6.5 6.5 ###
2008-Sep-05 Fri 1.885 1.89 1.785 1.85 ### ### 0.1
2008-Sep-04 Thu 1.8 1.8 1.78 1.8 ### ### 0.1
2008-Sep-03 Wed 1.8 ### 1.78 1.8 75.5 75.5 0.1
2008-Sep-02 Tue 1.78 1.83 ### 1.78 ### ### 0.1
2008-Sep-01 Mon 1.85 1.88 1.78 1.78 137,677 251,948 ### ### 0.1
2008-Aug-29 Fri 1.82 ### 1.78 1.78 83,557 ### 15.5 15.5 0.1
2008-Aug-28 Thu 1.76 ### 1.76 1.78 76,720 ### ### ### 0.1
2008-Aug-27 Wed ### 1.745 ### 1.725 ### ### ###
2008-Aug-26 Tue 1.7 1.75 ### 1.71 ### ### 0.1
2008-Aug-25 Mon ### ### 1.7 1.7 40,370 ### 7.5 7.5 ###
2008-Aug-22 Fri ### 1.685 ### ### 64,681 ### ### ### 0.0
2008-Aug-21 Thu ### 1.745 ### ### 82.4 82.4 0.0
2008-Aug-20 Wed ### ### ### ### 105,188 0 27.6 27.6 0.0
2008-Aug-19 Tue 1.72 1.725 ### ### ### ### 0.0
2008-Aug-18 Mon 1.76 1.82 1.72 1.72 20.5 20.5 0.1
2008-Aug-15 Fri 1.8 ### 1.76 1.76 ### ### 0.1
2008-Aug-14 Thu 1.78 1.86 1.78 1.81 24,384 44,378 ### ### ###
2008-Aug-13 Wed 1.81 ### 1.745 1.8 178,229 ### 41.8 41.8 0.1
2008-Aug-12 Tue ### ### 1.82 1.85 11.0 11.0 0.1
2008-Aug-11 Mon ### ### 1.885 1.885 69,183 ### ### ### 0.1
2008-Aug-08 Fri 1.89 1.985 1.885 1.89 ### ### ###
2008-Aug-07 Thu ### ### 1.885 1.89 ### ### ###
2008-Aug-06 Wed ### ### 1.875 1.875 8,641 ### ### ### ###
2008-Aug-05 Tue 1.89 ### 1.87 1.875 10,222 9,557 ### ### ###
2008-Aug-04 Mon ### ### ### ### 10,956 0 80.1 80.1 0.0
2008-Aug-01 Fri ### 1.985 1.975 ### 74.2 74.2 0.0
2008-Jul-31 Thu 1.89 ### 1.89 ### ### ### 0.0
2008-Jul-30 Wed ### ### 1.885 1.89 ### ### ###
2008-Jul-29 Tue ### ### ### ### 27,552 0 ### ### 0.0
2008-Jul-28 Mon ### ### ### ### ### ### 0.0
2008-Jul-25 Fri 1.925 1.945 ### ### 20,681 ### ### ### 0.0
2008-Jul-24 Thu ### ### 1.845 1.845 315,643 291,180 ### ### ###
2008-Jul-23 Wed 2 2 1.975 1.975 26,623 ### ### ### ###
2008-Jul-22 Tue ### 2 1.985 2 27,524 54,841 ### ### 0.1
2008-Jul-21 Mon ### ### ### ### 44,787 0 97.0 97.0 0.0
2008-Jul-18 Fri 1.89 ### 1.88 ### 78.9 78.9 0.0
2008-Jul-17 Thu 1.88 ### 1.86 1.89 19,085 17,749 ### ### ###
2008-Jul-16 Wed ### ### 1.845 1.875 76,129 70,229 27.8 27.8 ###
2008-Jul-15 Tue ### ### 1.89 ### 37,440 35,380 81.1 81.1 0.0
2008-Jul-14 Mon ### ### 1.89 1.89 ### ### ###
2008-Jul-11 Fri 1.89 ### 1.85 ### 44,622 41,275 ### ### 0.0
2008-Jul-10 Thu 1.745 1.89 1.745 1.825 30,149 ### ### ### ###
2008-Jul-09 Wed 1.75 1.81 1.73 1.775 82.4 82.4 ###
2008-Jul-08 Tue 1.72 1.77 1.72 1.75 88.1 88.1 0.1
2008-Jul-07 Mon 1.75 1.75 ### 1.72 ### ### 0.1
2008-Jul-04 Fri 1.75 1.79 1.7 1.79 38,854 ### 77.9 77.9 0.1
2008-Jul-03 Thu 1.8 1.8 1.79 ### 14,983 ### ### ### 0.0
2008-Jul-02 Wed 1.75 1.75 1.7 1.745 39.6 39.6 0.1
2008-Jul-01 Tue 1.81 1.81 ### ### 35.0 35.0 0.0
2008-Jun-30 Mon 1.8 1.81 1.745 1.81 68.7 68.7 ###
2008-Jun-27 Fri ### 1.8 1.655 1.8 88.4 88.4 0.1
2008-Jun-26 Thu ### ### 1.55 ### 123,823 ### 83.5 83.5 0.0
2008-Jun-25 Wed ### 1.625 1.555 ### ### ### 0.0
2008-Jun-24 Tue ### ### ### ### 74.7 74.7 0.0
2008-Jun-23 Mon ### ### 1.58 ### 36.5 36.5 0.0
2008-Jun-20 Fri ### 1.685 ### ### 166,452 ### 72.4 72.4 0.0
2008-Jun-19 Thu 1.685 ### ### ### 52,543 0 ### ### 0.0
2008-Jun-18 Wed ### ### ### 1.685 34.8 34.8 ###
2008-Jun-17 Tue ### 1.725 ### 1.71 16,557 14,280 81.1 81.1 0.1
2008-Jun-16 Mon ### 1.725 ### 1.71 85,624 73,850 78.2 78.2 0.1
2008-Jun-13 Fri 1.7 1.7 ### ### 103,480 87,958 41.4 41.4 0.0
2008-Jun-12 Thu 1.79 1.79 1.72 1.72 19.3 19.3 0.1
2008-Jun-11 Wed ### ### 1.85 1.85 467,641 ### 23.8 23.8 0.1
2008-Jun-10 Tue ### ### ### ### ### ### 0.0
2008-Jun-06 Fri ### ### ### ### 157,844 0 35.2 35.2 0.0
2008-Jun-05 Thu ### ### 1.955 ### 427,358 417,742 ### ### 0.0
2008-Jun-04 Wed ### ### ### 1.955 ### ### ###
2008-Jun-03 Tue ### ### ### ### ### ### 0.0
2008-Jun-02 Mon ### ### ### ### ### ### 0.0
2008-May-30 Fri ### 2 ### ### 111,656 111,656 33.9 33.9 0.0
2008-May-29 Thu ### ### ### ### 81.9 81.9 0.0
2008-May-28 Wed ### 2 1.955 ### 36.2 36.2 0.0
2008-May-27 Tue ### ### ### ### 54,921 0 ### ### 0.0
2008-May-26 Mon ### ### ### ### 84.5 84.5 0.0
2008-May-23 Fri ### ### ### ### 23,856 0 22.1 22.1 0.0
2008-May-22 Thu 2 ### ### ### 65,141 0 ### ### 0.0
2008-May-21 Wed ### ### 2 ### 74.0 74.0 0.0
2008-May-20 Tue ### ### ### ### ### ### 0.0
2008-May-19 Mon ### ### ### ### 31,528 0 ### ### 0.0
2008-May-16 Fri ### ### ### ### 65.2 65.2 0.0
2008-May-15 Thu ### ### ### ### 65.0 65.0 0.0
2008-May-14 Wed ### ### 1.945 ### 32,347 31,457 ### ### 0.0
2008-May-13 Tue ### ### ### ### 83,742 0 74.0 74.0 0.0
2008-May-12 Mon ### ### ### ### 68.4 68.4 0.0
2008-May-09 Fri ### ### ### ### 223,753 0 ### ### 0.0
2008-May-08 Thu ### ### ### ### 19.4 19.4 0.0
2008-May-07 Wed ### ### 1.925 ### 82,149 ### ### ### 0.0
2008-May-06 Tue ### ### ### ### 92,126 0 15.8 15.8 0.0
2008-May-05 Mon 2 2 ### ### ### ### 0.0
2008-May-02 Fri ### 2 ### ### 265,770 265,770 ### ### 0.0
2008-May-01 Thu ### ### ### ### ### ### 0.0
2008-Apr-30 Wed ### ### ### ### 37,555 0 66.8 66.8 0.0
2008-Apr-29 Tue ### ### ### ### 34.4 34.4 0.0
2008-Apr-28 Mon ### ### ### ### 132,229 0 ### ### 0.0
2008-Apr-24 Thu ### ### ### ### 33.3 33.3 0.0
2008-Apr-23 Wed ### ### ### ### 66.4 66.4 0.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 77,142 0 ### ### 0.0
2008-Apr-18 Fri ### ### ### ### 71.3 71.3 0.0
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### ### ### ### 87.3 87.3 0.0
2008-Apr-15 Tue ### ### ### 2 ### ### 0.1
2008-Apr-14 Mon ### ### ### ### 0 0.0
2008-Apr-11 Fri ### ### ### ### ### ### 0.0
2008-Apr-10 Thu ### ### ### ### 46,451 0 ### ### 0.0
2008-Apr-09 Wed ### ### ### ### 49,881 0 ### ### 0.0
2008-Apr-08 Tue ### ### ### ### ### ### 0.0
2008-Apr-07 Mon ### ### ### ### 53,858 0 66.7 66.7 0.0
2008-Apr-04 Fri ### ### ### ### 1,958,223 0 26.3 26.3 0.0
2008-Apr-03 Thu ### ### ### ### 1,160,050 0 ### ### 0.0
2008-Apr-02 Wed ### ### ### ### ### ### 0.0
2008-Apr-01 Tue ### ### ### ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 233,043 0 28.1 28.1 0.0
2008-Mar-28 Fri ### ### ### ### 12.9 12.9 0.0
2008-Mar-27 Thu ### ### ### ### 1,522,458 0 ### ### 0.0
2008-Mar-26 Wed ### ### ### ### 82,623 0 ### ### 0.0
2008-Mar-25 Tue ### 2.2 ### ### 56,954 62,649 ### ### 0.0
2008-Mar-20 Thu ### ### ### ### ### ### 0.0
2008-Mar-19 Wed ### ### ### ### 34,848 0 ### ### 0.0
2008-Mar-18 Tue ### 2.2 ### ### 33,877 ### ### ### 0.0
2008-Mar-17 Mon 2.2 2.21 ### ### ### ### 0.0
2008-Mar-14 Fri 2.29 2.29 2.2 2.2 21,657 ### ### ### 0.2
2008-Mar-13 Thu 2.24 2.28 2.2 2.2 133,126 ### ### ### 0.2
2008-Mar-12 Wed ### ### 2.21 2.29 ### ### ###
2008-Mar-11 Tue ### ### 2.28 ### 23.3 23.3 0.0
2008-Mar-10 Mon 2.45 2.45 ### 2.43 7,359 ### ### ### ###
2008-Mar-07 Fri 2.58 2.58 2.46 2.46 ### ### 0.2
2008-Mar-06 Thu ### ### 2.5 2.5 12.4 12.4 0.2
2008-Mar-05 Wed ### ### ### ### 80.9 80.9 0.0
2008-Mar-04 Tue ### ### ### ### 22,775 0 ### ### 0.0
2008-Mar-03 Mon ### ### ### ### 3,485 0 80.9 80.9 0.0
2008-Feb-29 Fri ### ### ### ### 2,345 0 28.5 28.5 0.0
2008-Feb-28 Thu ### ### ### ### 22,327 0 70.8 70.8 0.0
2008-Feb-27 Wed ### ### ### ### 46,054 0 65.9 65.9 0.0
2008-Feb-26 Tue 2.72 2.72 ### ### 19.1 19.1 0.0
2008-Feb-25 Mon ### 2.74 ### 2.72 ### ### 0.2
2008-Feb-22 Fri 2.75 2.75 ### ### 20,956 ### 14.6 14.6 0.0
2008-Feb-21 Thu 2.76 2.79 2.71 2.71 22.9 22.9 ###
2008-Feb-20 Wed 2.83 2.83 2.76 2.79 41,271 115,352 ### ### ###
2008-Feb-19 Tue ### 2.84 ### 2.82 51,544 ### ### ### ###
2008-Feb-18 Mon 2.57 ### 2.55 ### 24,983 31,853 ### ### 0.0
2008-Feb-15 Fri 2.55 ### 2.55 ### 89.6 89.6 0.0
2008-Feb-14 Thu 2.57 ### 2.57 ### 103,270 ### 73.9 73.9 0.0
2008-Feb-13 Wed 2.5 2.59 2.5 2.57 87.7 87.7 ###
2008-Feb-12 Tue ### ### 2.5 2.56 17.6 17.6 0.2
2008-Feb-11 Mon 2.75 2.75 ### ### 11,341 ### ### ### 0.0
2008-Feb-08 Fri 2.7 2.8 2.7 2.75 ### ### ###
2008-Feb-07 Thu 2.85 2.85 2.7 2.7 8,145 ### 7.0 7.0 0.2
2008-Feb-06 Wed 2.89 2.89 2.89 2.89 129 372 74.3 74.3 ###
2008-Feb-05 Tue ### ### 2.89 2.89 15,377 ### 41.6 41.6 ###
2008-Feb-04 Mon ### ### ### 2.86 44,124 0 95.2 95.2 0.2
2008-Feb-01 Fri ### ### 2.89 3 51,350 ### 17.0 17.0 0.2
2008-Jan-31 Thu ### ### ### ### 35.8 35.8 0.0
2008-Jan-30 Wed 3 3 2.88 ### 65,659 ### 38.9 38.9 0.0
2008-Jan-29 Tue ### ### ### ### ### ### 0.0
2008-Jan-25 Fri 3 ### 3 ### ### ### 0.0
2008-Jan-24 Thu ### ### ### ### 39,383 0 ### ### 0.0
2008-Jan-23 Wed ### ### ### ### 74,680 0 ### ### 0.0
2008-Jan-22 Tue 2.82 ### ### ### 132,783 0 96.4 96.4 0.0
2008-Jan-21 Mon 2.85 ### 2.85 ### 18,445 26,284 89.4 89.4 0.0
2008-Jan-18 Fri ### ### 2.82 2.85 12,774 ### 15.0 15.0 ###
2008-Jan-17 Thu 3 3 2.85 3 21,188 61,974 ### ### 0.2
2008-Jan-16 Wed 2.88 ### 2.76 ### 94.4 94.4 0.0
2008-Jan-15 Tue ### 3 ### 3 12,859 19,288 91.3 91.3 0.2
2008-Jan-14 Mon ### ### 2.88 2.88 36,528 ### 39.6 39.6 0.2
2008-Jan-11 Fri ### ### 2.89 ### 29,554 ### 80.6 80.6 0.0
2008-Jan-10 Thu 3 3 ### ### ### ### 0.0
2008-Jan-09 Wed ### ### 2.85 ### 9,872 ### ### ### 0.0
2008-Jan-08 Tue ### ### ### ### 6,423 0 93.4 93.4 0.0
2008-Jan-07 Mon 3 3 2.86 ### 16.8 16.8 0.0
2008-Jan-04 Fri ### ### ### ### 4,276 0 66.8 66.8 0.0
2008-Jan-03 Thu ### ### ### ### 26.5 26.5 0.0
2008-Jan-02 Wed ### ### ### ### 7.9 7.9 0.0
2007-Dec-31 Mon ### 3.24 ### 3.24 10,940 17,722 90.6 90.6 ###
2007-Dec-28 Fri 3.2 3.2 ### ### ### ### 0.0
2007-Dec-27 Thu 3.25 3.25 3.25 3.25 66.2 66.2 0.2
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri ### ### ### ### 66,844 0 93.6 93.6 0.0
2007-Dec-20 Thu ### ### 3 ### 89.0 89.0 0.0
2007-Dec-19 Wed ### ### ### ### 26,354 0 14.3 14.3 0.0
2007-Dec-18 Tue ### ### ### ### 82,224 0 ### ### 0.0
2007-Dec-17 Mon 3.27 3.27 ### 3.2 66,122 ### 46.9 46.9 0.2
2007-Dec-14 Fri 3.29 3.29 3.22 3.25 284,651 ### 39.8 39.8 0.2
2007-Dec-13 Thu 3.22 3.25 3.22 3.24 ### ### ###
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue 3.23 3.28 3.22 3.28 ### ### 0.2
2007-Dec-10 Mon ### ### 3.21 3.25 ### ### 0.2
2007-Dec-07 Fri 3.29 ### 3.28 ### ### ### 0.0
2007-Dec-06 Thu ### ### 3.29 ### 63,451 104,376 ### ### 0.0
2007-Dec-05 Wed ### ### ### ### 24,557 0 ### ### 0.0
2007-Dec-04 Tue ### ### ### ### 13,529 0 ### ### 0.0
2007-Dec-03 Mon ### ### 3.29 ### 30.9 30.9 0.0
2007-Nov-30 Fri ### 3.4 3.29 ### 60.5 60.5 0.0
2007-Nov-29 Thu ### ### ### ### 120,529 0 75.4 75.4 0.0
2007-Nov-28 Wed 3.26 ### 3.26 ### 88.0 88.0 0.0
2007-Nov-27 Tue 3.25 ### 3.2 3.25 ### ### 0.2
2007-Nov-26 Mon ### 3.43 ### ### 33.2 33.2 0.0
2007-Nov-23 Fri ### 3.44 ### ### 26,348 ### ### ### 0.0
2007-Nov-22 Thu 3.49 3.5 ### ### 13.4 13.4 0.0
2007-Nov-21 Wed 3.48 3.56 3.41 3.49 75.0 75.0 ###
2007-Nov-20 Tue 3.5 3.58 3.49 3.54 78.8 78.8 0.3
2007-Nov-19 Mon 3.47 ### 3.47 3.58 88.7 88.7 0.3
2007-Nov-16 Fri ### ### 3.46 3.46 ### ### 0.2
2007-Nov-15 Thu ### ### 3.58 ### 71,181 ### 70.2 70.2 0.0
2007-Nov-14 Wed 3.48 ### 3.48 ### ### ### 0.0
2007-Nov-13 Tue 3.48 3.53 3.46 3.46 32.3 32.3 0.2
2007-Nov-12 Mon 3.5 3.5 3.45 3.45 36.3 36.3 ###
2007-Nov-09 Fri 3.41 3.54 3.41 3.47 104,624 ### ### ### 0.2
2007-Nov-08 Thu 3.4 3.46 3.4 3.41 73.9 73.9 ###
2007-Nov-07 Wed 3.48 3.5 3.46 3.49 ### ### ###
2007-Nov-06 Tue 3.48 3.5 ### 3.5 70.0 70.0 0.3
2007-Nov-05 Mon 3.4 3.46 3.4 3.46 86.8 86.8 0.2
2007-Nov-02 Fri ### 3.4 3.28 ### 34,253 ### 80.0 80.0 0.0
2007-Nov-01 Thu ### 3.48 ### ### 58,970 ### 58.6 58.6 0.0
2007-Oct-31 Wed ### 3.49 ### ### 126,976 221,573 60.8 60.8 0.0
2007-Oct-30 Tue ### ### 3.26 ### 80,922 ### ### ### 0.0
2007-Oct-29 Mon 3.4 3.41 ### ### ### ### 0.0
2007-Oct-26 Fri 3.27 3.46 3.27 3.44 ### ### 0.2
2007-Oct-25 Thu 3.46 3.47 3.27 3.27 453,347 1,527,779 ### ### ###
2007-Oct-24 Wed 3.5 3.5 3.45 3.47 35.5 35.5 0.2
2007-Oct-23 Tue 3.5 3.52 3.49 3.5 60.6 60.6 0.3
2007-Oct-22 Mon 3.41 3.51 3.41 3.51 94,582 327,253 ### ### ###
2007-Oct-19 Fri ### ### 3.45 3.51 52,349 ### ### ### ###
2007-Oct-18 Thu ### ### 3.57 3.58 101,171 ### 19.3 19.3 0.3
2007-Oct-17 Wed ### ### ### ### 107,027 0 ### ### 0.0
2007-Oct-16 Tue ### ### ### ### ### ### 0.0
2007-Oct-15 Mon ### ### ### ### 37.7 37.7 0.0
2007-Oct-12 Fri 3.56 ### 3.56 ### 274,374 488,385 81.9 81.9 0.0
2007-Oct-11 Thu ### ### 3.59 ### 35,179 63,146 ### ### 0.0
2007-Oct-10 Wed ### ### 3.57 3.59 44,774 79,921 33.3 33.3 ###
2007-Oct-09 Tue 3.52 ### 3.52 ### ### ### 0.0
2007-Oct-08 Mon 3.48 3.53 3.47 3.52 76.3 76.3 ###
2007-Oct-05 Fri 3.45 3.5 3.41 3.49 72,650 ### 73.6 73.6 ###
2007-Oct-04 Thu 3.42 3.45 3.42 3.45 57,681 ### 79.7 79.7 ###
2007-Oct-03 Wed 3.45 3.49 3.45 3.48 75.6 75.6 0.2
2007-Oct-02 Tue 3.45 3.47 3.42 3.44 40.1 40.1 0.2
2007-Oct-01 Mon 3.46 3.47 3.44 3.46 ### ### 0.2
2007-Sep-28 Fri 3.46 3.5 3.42 3.46 161,373 558,350 59.6 59.6 0.2
2007-Sep-27 Thu 3.29 3.49 3.28 3.42 269,571 ### 88.3 88.3 0.2
2007-Sep-26 Wed 3.28 ### 3.21 ### 23,749 ### ### ### 0.0
2007-Sep-25 Tue 3.2 ### 3.2 3.28 82.3 82.3 0.2
2007-Sep-24 Mon ### 3.25 ### 3.25 233,376 ### 85.9 85.9 0.2
2007-Sep-21 Fri ### 3.23 ### ### 22.2 22.2 0.0
2007-Sep-20 Thu ### 3.23 ### ### 32.4 32.4 0.0
2007-Sep-19 Wed 3.21 3.23 ### 3.2 34.6 34.6 0.2
2007-Sep-18 Tue 3.22 3.23 ### ### 302,054 ### 31.1 31.1 0.0
2007-Sep-17 Mon 3.2 3.23 3.2 3.21 15,471 ### ### ### ###
2007-Sep-14 Fri 3.22 3.24 ### 3.24 166,023 268,957 67.8 67.8 ###
2007-Sep-13 Thu ### ### 3.22 3.22 16.3 16.3 0.2
2007-Sep-12 Wed 3.22 3.27 3.22 3.25 238,987 ### 80.5 80.5 0.2
2007-Sep-11 Tue 3.2 3.24 3.2 3.22 56,540 182,058 ### ### 0.2
2007-Sep-10 Mon ### 3.2 ### ### ### ### 0.0
2007-Sep-07 Fri 3.21 3.21 ### ### 27,740 44,522 ### ### 0.0
2007-Sep-06 Thu ### 3.21 ### 3.2 128,579 ### ### ### 0.2
2007-Sep-05 Wed ### 3.26 ### ### 143,725 234,271 76.0 76.0 0.0
2007-Sep-04 Tue ### ### ### ### ### ### 0.0
2007-Sep-03 Mon 3.22 3.22 ### ### 10.9 10.9 0.0
2007-Aug-31 Fri ### 3.27 ### 3.27 23,743 ### 88.5 88.5 ###
2007-Aug-30 Thu 3.28 ### ### 3.2 515,657 0 19.4 19.4 0.2
2007-Aug-29 Wed 3.28 3.28 3.2 3.23 16,055 ### 20.4 20.4 ###
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon ### 3.4 3.22 ### ### ### 0.0
2007-Aug-24 Fri ### 3.29 ### 3.29 ### ### ###
2007-Aug-23 Thu ### ### ### ### 127,849 0 60.1 60.1 0.0
2007-Aug-22 Wed ### ### ### ### 274,576 0 62.5 62.5 0.0
2007-Aug-21 Tue ### ### 2.85 ### 62.6 62.6 0.0
2007-Aug-20 Mon 2.86 ### 2.85 ### 112,050 159,671 ### ### 0.0
2007-Aug-17 Fri ### ### 2.8 2.88 29.2 29.2 0.2
2007-Aug-16 Thu ### ### 2.76 ### 78.7 78.7 0.0
2007-Aug-15 Wed ### ### ### ### 386,826 0 66.9 66.9 0.0
2007-Aug-14 Tue 3 ### ### ### 311,578 0 ### ### 0.0
2007-Aug-13 Mon 3 ### ### 3 156,252 0 ### ### 0.2
2007-Aug-10 Fri ### ### 3 3 203,025 ### 41.2 41.2 0.2
2007-Aug-09 Thu ### ### ### ### ### ### 0.0
2007-Aug-08 Wed ### ### ### ### 86,228 0 ### ### 0.0
2007-Aug-07 Tue ### ### 2.85 ### 25.5 25.5 0.0
2007-Aug-06 Mon ### ### ### ### 89.5 89.5 0.0
2007-Aug-03 Fri 3 ### 3 3 324,721 487,081 69.9 69.9 0.2
2007-Aug-02 Thu ### ### 3 3 54,382 81,573 24.0 24.0 0.2
2007-Aug-01 Wed ### ### ### ### ### ### 0.0
2007-Jul-31 Tue ### ### ### ### ### ### 0.0
2007-Jul-30 Mon ### ### ### ### 68,276 0 82.6 82.6 0.0
2007-Jul-27 Fri ### ### ### ### 76.2 76.2 0.0
2007-Jul-26 Thu ### ### ### ### 610,070 0 ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 13.6 13.6 0.0
2007-Jul-24 Tue ### ### ### ### 271,074 0 ### ### 0.0
2007-Jul-23 Mon ### 3.2 ### ### 69.4 69.4 0.0
2007-Jul-20 Fri 3.2 3.2 ### ### 124,949 ### ### ### 0.0
2007-Jul-19 Thu ### 3.24 ### 3.2 83.2 83.2 0.2
2007-Jul-18 Wed ### ### ### ### 157,072 0 85.9 85.9 0.0
2007-Jul-17 Tue ### ### ### ### 74.0 74.0 0.0
2007-Jul-16 Mon ### ### 3 ### 117,159 ### ### ### 0.0
2007-Jul-13 Fri 3 ### ### ### 74.6 74.6 0.0
2007-Jul-12 Thu ### ### 3 ### ### ### 0.0
2007-Jul-11 Wed 3 ### 3 ### 129,683 194,524 68.1 68.1 0.0
2007-Jul-10 Tue ### ### ### 3 ### ### 0.2
2007-Jul-09 Mon ### ### ### ### 34.8 34.8 0.0
2007-Jul-06 Fri ### ### 2.89 3 90.6 90.6 0.2
2007-Jul-05 Thu 2.87 ### 2.87 ### ### ### 0.0
2007-Jul-04 Wed ### ### 2.87 2.87 29.4 29.4 ###
2007-Jul-03 Tue 2.89 ### 2.89 ### 784,620 1,133,775 72.0 72.0 0.0
2007-Jul-02 Mon 2.89 2.89 2.85 2.89 ### ### ###
2007-Jun-29 Fri 2.75 ### 2.75 2.85 85.0 85.0 ###
2007-Jun-28 Thu 2.71 2.78 2.71 2.76 597,846 1,641,087 ### ### 0.2
2007-Jun-27 Wed ### 2.71 ### 2.7 85.7 85.7 0.2
2007-Jun-26 Tue ### 2.72 ### ### ### ### 0.0
2007-Jun-25 Mon 2.75 2.76 ### ### 225,447 ### ### ### 0.0
2007-Jun-22 Fri ### 2.79 ### 2.79 130,672 182,287 ### ### ###
2007-Jun-21 Thu 2.57 ### 2.55 ### ### ### 0.0
2007-Jun-20 Wed 2.59 ### 2.57 2.57 ### ### ###
2007-Jun-19 Tue ### ### 2.57 ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### ### ### 0.0
2007-Jun-15 Fri 2.7 2.72 ### ### 123,144 167,475 ### ### 0.0
2007-Jun-14 Thu ### 2.71 ### 2.7 ### ### 0.2
2007-Jun-13 Wed 2.75 2.75 ### ### 259,757 ### ### ### 0.0
2007-Jun-12 Tue 2.81 2.81 2.73 2.75 21.4 21.4 ###
2007-Jun-08 Fri 2.87 2.87 2.82 2.82 ### ### ###
2007-Jun-07 Thu ### ### 2.87 2.88 106,950 153,473 17.5 17.5 0.2
2007-Jun-06 Wed ### ### 2.88 ### 68.1 68.1 0.0
2007-Jun-05 Tue ### ### 2.89 ### 79.8 79.8 0.0
2007-Jun-04 Mon 2.88 ### 2.87 2.87 139,042 199,525 36.9 36.9 ###
2007-Jun-01 Fri 2.8 ### 2.8 2.86 ### ### 0.2
2007-May-31 Thu 2.83 2.84 2.82 2.84 ### ### 0.2
2007-May-30 Wed 2.84 2.86 2.81 2.84 136,873 ### ### ### 0.2
2007-May-29 Tue 2.8 2.87 2.8 2.84 77.6 77.6 0.2
2007-May-28 Mon 2.89 2.89 2.8 2.8 14.4 14.4 0.2
2007-May-25 Fri 2.83 2.87 2.81 2.87 ### ### ###
2007-May-24 Thu ### ### 2.85 2.86 159,987 227,981 25.5 25.5 0.2
2007-May-23 Wed 2.85 ### 2.82 ### 386,152 544,474 ### ### 0.0
2007-May-22 Tue 2.89 ### 2.81 2.85 ### ### ###
2007-May-21 Mon ### ### 2.85 2.87 13.7 13.7 ###
2007-May-18 Fri ### ### 2.86 ### 289,377 ### ### ### 0.0
2007-May-17 Thu 2.8 ### 2.79 ### ### ### 0.0
2007-May-16 Wed 2.56 2.72 2.56 2.72 95.0 95.0 0.2
2007-May-15 Tue 2.53 2.55 2.5 2.53 947,643 ### 70.4 70.4 ###
2007-May-14 Mon 2.55 2.55 2.5 2.5 320,047 ### ### ### 0.2
2007-May-11 Fri 2.54 2.55 2.5 2.52 ### ### ###
2007-May-10 Thu 2.56 2.56 2.49 2.53 409,249 1,033,353 ### ### ###
2007-May-09 Wed 2.55 2.58 2.45 2.55 66.6 66.6 0.2
2007-May-08 Tue 2.59 2.59 2.55 2.55 26.6 26.6 0.2
2007-May-07 Mon 2.55 2.58 2.55 2.55 354,670 909,728 ### ### 0.2
2007-May-04 Fri ### ### 2.55 2.55 456,547 ### 16.5 16.5 0.2
2007-May-03 Thu ### ### 2.56 2.56 ### ### 0.2
2007-May-02 Wed ### ### 2.53 2.56 2,200,229 2,783,289 ### ### 0.2
2007-May-01 Tue 2.45 2.57 2.45 2.53 237,425 ### ### ### ###
2007-Apr-30 Mon 2.41 2.43 2.4 2.43 ### ### ###
2007-Apr-27 Fri ### 2.44 2.28 2.4 633,720 1,495,579 ### ### ###
2007-Apr-26 Thu 2.47 2.47 ### ### 15.2 15.2 0.0
2007-Apr-24 Tue 2.45 2.5 2.43 2.45 69.8 69.8 0.2
2007-Apr-23 Mon ### ### 2.45 2.5 8.8 8.8 0.2
2007-Apr-20 Fri ### 2.7 ### ### 278,782 376,355 15.5 15.5 0.0
2007-Apr-19 Thu 2.78 2.78 ### ### 275,082 ### 14.1 14.1 0.0
2007-Apr-18 Wed 2.75 2.78 2.75 2.75 241,786 ### 64.9 64.9 ###
2007-Apr-17 Tue 2.78 2.79 2.75 2.75 159,752 ### 36.9 36.9 ###
2007-Apr-16 Mon 2.8 2.8 2.76 2.8 255,156 ### 64.9 64.9 0.2
2007-Apr-13 Fri 2.81 2.81 2.79 2.79 344,624 964,947 ### ### ###
2007-Apr-12 Thu 2.82 2.82 2.79 2.8 430,640 1,207,945 27.9 27.9 0.2
2007-Apr-11 Wed 2.79 2.83 2.79 2.79 ### ### ###
2007-Apr-10 Tue 2.77 2.84 2.76 2.79 70,576 ### 66.9 66.9 ###
2007-Apr-05 Thu 2.84 2.84 2.77 2.77 49,478 138,785 ### ### 0.2
2007-Apr-04 Wed 2.83 2.85 2.75 2.82 180,748 ### 33.2 33.2 ###
2007-Apr-03 Tue 2.81 2.86 2.8 2.82 ### ### ###
2007-Apr-02 Mon ### ### 2.84 2.84 21.5 21.5 0.2
2007-Mar-30 Fri ### ### ### ### 18.6 18.6 0.0
2007-Mar-29 Thu 2.78 ### 2.78 2.89 ### ### ###
2007-Mar-28 Wed 2.72 2.75 2.7 2.7 47,274 128,821 ### ### 0.2
2007-Mar-27 Tue 2.73 2.75 ### 2.73 ### ### ###
2007-Mar-26 Mon 2.72 2.74 2.7 2.73 62,085 168,871 ### ### ###
2007-Mar-23 Fri 2.78 2.85 2.72 2.73 ### ### ###
2007-Mar-22 Thu 2.88 2.88 2.78 2.78 10.4 10.4 0.2
2007-Mar-21 Wed ### ### 2.88 2.88 18.3 18.3 0.2
2007-Mar-20 Tue ### ### 2.89 ### ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 288,648 0 22.8 22.8 0.0
2007-Mar-16 Fri ### 3 ### ### 76.0 76.0 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 32.2 32.2 0.0
2007-Mar-13 Tue ### ### ### ### 280,750 0 39.9 39.9 0.0
2007-Mar-12 Mon ### 3 ### ### 232,274 ### ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 20.0 20.0 0.0
2007-Mar-08 Thu ### ### ### ### ### ### 0.0
2007-Mar-07 Wed ### ### ### ### 11.4 11.4 0.0
2007-Mar-06 Tue ### ### 2.85 ### 401,286 ### 23.1 23.1 0.0
2007-Mar-05 Mon 2.89 ### 2.89 ### 456,472 ### ### ### 0.0
2007-Mar-02 Fri ### ### ### ### 458,453 0 ### ### 0.0
2007-Mar-01 Thu ### ### ### ### ### ### 0.0
2007-Feb-28 Wed 3 ### ### ### 76.7 76.7 0.0
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri 3.25 3.28 ### ### 9.7 9.7 0.0
2007-Feb-22 Thu ### ### 3.26 3.28 30.5 30.5 0.2
2007-Feb-21 Wed 3.28 3.29 3.25 3.26 38.3 38.3 0.2
2007-Feb-20 Tue 3.29 3.29 3.26 3.28 174,925 572,879 ### ### 0.2
2007-Feb-19 Mon ### ### 3.28 3.28 115,381 189,224 ### ### 0.2
2007-Feb-16 Fri ### ### 3.28 3.28 270,451 ### ### ### 0.2
2007-Feb-15 Thu 3.29 ### 3.29 ### ### ### 0.0
2007-Feb-14 Wed ### ### 3.27 3.28 13.3 13.3 0.2
2007-Feb-13 Tue ### ### ### ### 2.5 2.5 0.0
2007-Feb-12 Mon 4.26 4.26 ### ### ### ### 0.0
2007-Feb-09 Fri 4.24 ### 4.24 4.26 ### ### 0.3
2007-Feb-08 Thu 4.25 4.25 ### 4.24 184,987 ### ### ### 0.3
2007-Feb-07 Wed ### ### ### 4.27 68,650 0 ### ### ###
2007-Feb-06 Tue ### ### ### ### 23.6 23.6 0.0
2007-Feb-05 Mon 4.25 4.45 4.25 ### 90.4 90.4 0.0
2007-Feb-02 Fri ### 4.25 ### 4.25 22,578 47,978 82.6 82.6 ###
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed ### 4.25 ### ### 69.9 69.9 0.0
2007-Jan-30 Tue ### ### ### ### 38,377 0 ### ### 0.0
2007-Jan-29 Mon ### ### ### ### 71.3 71.3 0.0
2007-Jan-25 Thu ### ### ### ### 96,129 0 ### ### 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue ### ### ### ### ### ### 0.0
2007-Jan-22 Mon ### ### ### ### 27.4 27.4 0.0
2007-Jan-19 Fri ### ### ### ### 30.8 30.8 0.0
2007-Jan-18 Thu ### 4.2 ### ### 442,943 930,180 68.4 68.4 0.0
2007-Jan-17 Wed ### ### ### ### 223,779 0 ### ### 0.0
2007-Jan-16 Tue ### ### ### ### 70,741 0 61.9 61.9 0.0
2007-Jan-15 Mon 4.2 4.2 ### 4.2 67,279 141,285 ### ### ###
2007-Jan-12 Fri ### ### ### ### 67.5 67.5 0.0
2007-Jan-11 Thu ### ### ### ### 33.3 33.3 0.0
2007-Jan-10 Wed 4.2 4.2 ### ### 57,987 121,772 ### ### 0.0
2007-Jan-09 Tue 4.2 4.2 ### ### 116,456 244,557 27.1 27.1 0.0
2007-Jan-08 Mon ### 4.22 ### ### 71,372 ### ### ### 0.0
2007-Jan-05 Fri 4.2 4.25 4.2 4.2 69.0 69.0 ###
2007-Jan-04 Thu 4.25 4.25 4.2 4.2 49,946 211,021 ### ### ###
2007-Jan-03 Wed ### ### ### ### 8,372 0 71.0 71.0 0.0
2007-Jan-02 Tue 4.25 ### 4.25 ### ### ### 0.0
2006-Dec-29 Fri 4.25 4.25 4.2 4.24 ### ### 0.3
2006-Dec-28 Thu 4.23 4.23 4.2 4.22 27.9 27.9 ###
2006-Dec-27 Wed 4.21 4.22 4.2 4.2 24,251 ### 23.1 23.1 ###
2006-Dec-22 Fri 4.24 4.24 ### 4.24 17,587 37,284 ### ### 0.3
2006-Dec-21 Thu ### ### 4.23 4.23 22.9 22.9 0.3
2006-Dec-20 Wed ### ### 4.28 ### 982,843 2,103,284 ### ### 0.0
2006-Dec-19 Tue ### ### 4.29 ### ### ### 0.0
2006-Dec-18 Mon 4.45 4.45 4.28 ### 17.6 17.6 0.0
2006-Dec-15 Fri 4.48 4.48 4.4 4.41 ### ### ###
2006-Dec-14 Thu 4.4 4.48 4.4 4.48 79.6 79.6 ###
2006-Dec-13 Wed ### 4.45 ### ### ### ### 0.0
2006-Dec-12 Tue ### 4.45 ### 4.45 ### ### 0.3
2006-Dec-11 Mon ### 4.4 ### 4.4 64,647 142,223 ### ### 0.3
2006-Dec-08 Fri 4.28 ### 4.28 ### 79.5 79.5 0.0
2006-Dec-07 Thu 4.26 4.28 4.25 4.28 112,143 478,289 ### ### 0.3
2006-Dec-06 Wed 4.27 4.28 4.25 4.28 46,588 ### 68.0 68.0 0.3
2006-Dec-05 Tue 4.26 4.28 4.25 4.28 21,921 ### ### ### 0.3
2006-Dec-04 Mon 4.25 4.27 4.25 4.25 68.4 68.4 ###
2006-Dec-01 Fri 4.28 4.28 4.24 4.25 63,821 271,877 32.9 32.9 ###
2006-Nov-30 Thu 4.22 4.29 4.22 4.29 ### ### ###
2006-Nov-29 Wed ### ### ### 4.21 79,243 0 11.8 11.8 ###
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon 4.24 4.24 ### 4.2 34,449 ### 26.5 26.5 ###
2006-Nov-24 Fri ### ### ### 4.25 155,470 0 97.6 97.6 ###
2006-Nov-23 Thu 3.81 ### 3.81 ### 1,380,282 ### 82.5 82.5 0.0
2006-Nov-22 Wed 3.58 3.73 3.58 3.72 223,953 818,548 90.0 90.0 0.3
2006-Nov-21 Tue ### ### 3.5 3.51 108,458 ### ### ### ###
2006-Nov-20 Mon ### ### ### ### ### ### 0.0
2006-Nov-17 Fri 3.57 ### 3.53 ### ### ### 0.0
2006-Nov-16 Thu ### ### 3.57 3.59 ### ### ###
2006-Nov-15 Wed ### ### 3.57 ### 68.4 68.4 0.0
2006-Nov-14 Tue ### ### 3.56 ### ### ### 0.0
2006-Nov-13 Mon 3.59 3.59 3.57 3.59 ### ### ###
2006-Nov-10 Fri ### ### 3.58 ### 71,628 ### 22.3 22.3 0.0
2006-Nov-09 Thu ### ### ### ### 99,573 0 ### ### 0.0
2006-Nov-08 Wed ### ### ### ### 31.5 31.5 0.0
2006-Nov-07 Tue ### ### ### ### 112,150 0 32.5 32.5 0.0
2006-Nov-06 Mon 3.71 3.73 ### ### 83,272 ### ### ### 0.0
2006-Nov-03 Fri 3.77 3.8 3.71 3.71 18.2 18.2 ###
2006-Nov-02 Thu 3.8 3.8 3.7 3.77 28.5 28.5 ###
2006-Nov-01 Wed ### ### 3.82 ### 91,983 175,687 ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 115,155 0 ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 68.7 68.7 0.0
2006-Oct-27 Fri ### ### 3.58 ### ### ### 0.0
2006-Oct-26 Thu 3.46 ### 3.46 ### ### ### 0.0
2006-Oct-25 Wed 3.42 3.46 ### 3.46 76.6 76.6 0.2
2006-Oct-24 Tue 3.51 3.52 3.41 3.45 ### ### ###
2006-Oct-23 Mon ### ### 3.51 3.51 8.7 8.7 ###
2006-Oct-20 Fri ### ### 3.57 ### ### ### 0.0
2006-Oct-19 Thu ### ### 3.56 ### 631,656 1,124,347 35.4 35.4 0.0
2006-Oct-18 Wed 3.7 3.7 ### ### 13.9 13.9 0.0
2006-Oct-17 Tue ### 3.71 ### 3.7 89,857 166,684 ### ### 0.3
2006-Oct-16 Mon 3.72 3.72 ### ### 213,928 ### 25.6 25.6 0.0
2006-Oct-13 Fri 3.75 3.75 ### 3.72 25.1 25.1 0.3
2006-Oct-12 Thu ### 3.77 ### 3.7 152,081 286,672 ### ### 0.3
2006-Oct-11 Wed ### 3.7 ### ### 29.0 29.0 0.0
2006-Oct-10 Tue 3.72 3.78 ### ### 17.8 17.8 0.0
2006-Oct-09 Mon 3.75 3.76 ### ### 53,582 ### ### ### 0.0
2006-Oct-06 Fri 3.76 3.8 3.75 3.75 ### ### 0.3
2006-Oct-05 Thu 3.77 3.8 3.72 3.75 ### ### 0.3
2006-Oct-04 Wed 3.79 3.79 3.73 3.77 25,056 ### 29.0 29.0 ###
2006-Oct-03 Tue 3.73 3.79 ### 3.79 83.9 83.9 ###
2006-Oct-02 Mon 3.75 3.75 3.75 3.75 63.4 63.4 0.3
2006-Sep-29 Fri 3.75 3.78 3.71 3.75 43,122 ### 58.1 58.1 0.3
2006-Sep-28 Thu 3.77 3.78 ### 3.75 23.8 23.8 0.3
2006-Sep-27 Wed 3.76 3.81 3.76 3.8 46,087 ### ### ### ###
2006-Sep-26 Tue 3.83 3.85 3.76 3.76 18.3 18.3 0.3
2006-Sep-25 Mon 3.85 ### 3.8 ### 40,341 76,647 ### ### 0.0
2006-Sep-22 Fri 3.89 3.89 3.86 3.86 23.2 23.2 0.3
2006-Sep-21 Thu ### ### 3.89 3.89 ### ### 0.3
2006-Sep-20 Wed ### ### ### ### 69,029 0 ### ### 0.0
2006-Sep-19 Tue ### 4 ### ### 20.5 20.5 0.0
2006-Sep-18 Mon ### ### 3.88 ### 83.5 83.5 0.0
2006-Sep-15 Fri ### ### ### ### 67.7 67.7 0.0
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed ### ### ### ### 30.2 30.2 0.0
2006-Sep-12 Tue ### ### ### ### 41,223 0 ### ### 0.0
2006-Sep-11 Mon ### ### ### ### 46,970 0 ### ### 0.0
2006-Sep-08 Fri ### ### ### ### 157,289 0 71.3 71.3 0.0
2006-Sep-07 Thu ### ### ### ### ### ### 0.0
2006-Sep-06 Wed ### ### 3.88 ### ### ### 0.0
2006-Sep-05 Tue ### ### ### ### 25.6 25.6 0.0
2006-Sep-04 Mon ### ### 3.87 ### 77,581 ### 67.6 67.6 0.0
2006-Sep-01 Fri ### ### ### 3.88 32.2 32.2 0.3
2006-Aug-31 Thu ### ### ### ### 3.0 3.0 0.0
2006-Aug-30 Wed 4.2 4.24 ### 4.24 38,972 82,620 ### ### 0.3
2006-Aug-29 Tue 4.2 4.2 ### ### 813,753 1,708,881 20.9 20.9 0.0
2006-Aug-28 Mon 4.2 4.2 ### ### ### ### 0.0
2006-Aug-25 Fri ### ### ### ### 32,747 0 26.5 26.5 0.0
2006-Aug-24 Thu 4.2 4.2 ### ### 30.2 30.2 0.0
2006-Aug-23 Wed 4.2 4.25 4.2 4.2 64.3 64.3 ###
2006-Aug-22 Tue ### 4.2 ### 4.2 87.2 87.2 ###
2006-Aug-21 Mon ### ### ### ### 7,177 0 28.2 28.2 0.0
2006-Aug-18 Fri ### 4.2 ### ### 19.2 19.2 0.0
2006-Aug-17 Thu ### ### ### ### 66.5 66.5 0.0
2006-Aug-16 Wed ### ### ### ### 31.0 31.0 0.0
2006-Aug-15 Tue ### ### ### ### 460,924 0 77.8 77.8 0.0
2006-Aug-14 Mon ### ### 4 ### ### ### 0.0
2006-Aug-11 Fri ### ### 4 ### 42,071 84,142 26.5 26.5 0.0
2006-Aug-10 Thu ### ### ### ### 758,558 0 68.7 68.7 0.0
2006-Aug-09 Wed ### ### ### ### 484,544 0 ### ### 0.0
2006-Aug-08 Tue ### ### ### ### 40,324 0 85.1 85.1 0.0
2006-Aug-07 Mon 4 ### 4 4 ### ### 0.3
2006-Aug-04 Fri ### ### 4 4 ### ### 0.3
2006-Aug-03 Thu ### ### ### ### 16,147 0 16.6 16.6 0.0
2006-Aug-02 Wed ### ### ### ### 2,774 0 78.3 78.3 0.0
2006-Aug-01 Tue ### ### ### ### 16,426 0 ### ### 0.0
2006-Jul-31 Mon 4.2 4.2 ### ### 16.1 16.1 0.0
2006-Jul-28 Fri ### ### ### 4.2 226,257 0 14.4 14.4 ###
2006-Jul-27 Thu ### 4.25 ### 4.25 90.2 90.2 ###
2006-Jul-26 Wed ### ### ### ### 53,378 0 40.5 40.5 0.0
2006-Jul-25 Tue ### ### 4 ### 39,588 79,176 ### ### 0.0
2006-Jul-24 Mon ### ### ### ### 56,329 0 ### ### 0.0
2006-Jul-21 Fri ### ### ### ### 23.1 23.1 0.0
2006-Jul-20 Thu ### ### ### ### 26.5 26.5 0.0
2006-Jul-19 Wed ### ### ### ### 16,025 0 76.3 76.3 0.0
2006-Jul-18 Tue ### ### ### ### 70,974 0 ### ### 0.0
2006-Jul-17 Mon 4.2 4.23 ### ### 48,288 102,129 ### ### 0.0
2006-Jul-14 Fri 4.22 4.23 ### 4.2 ### ### ###
2006-Jul-13 Thu 4.22 4.24 4.2 4.23 74.5 74.5 0.3
2006-Jul-12 Wed 4.24 4.25 4.23 4.23 34.3 34.3 0.3
2006-Jul-11 Tue ### 4.24 ### 4.24 ### ### 0.3
2006-Jul-10 Mon 4.24 4.24 ### ### 25,857 ### 20.4 20.4 0.0
2006-Jul-07 Fri 4.25 4.25 ### ### 105,527 224,244 ### ### 0.0
2006-Jul-06 Thu 4.26 4.26 4.21 4.25 18,222 77,170 ### ### ###
2006-Jul-05 Wed ### 4.26 ### 4.25 139,759 297,686 80.0 80.0 ###
2006-Jul-04 Tue ### ### ### ### 80.2 80.2 0.0
2006-Jul-03 Mon 4.27 4.27 4.2 4.2 26,158 110,779 19.1 19.1 ###
2006-Jun-30 Fri 4.27 ### 4.25 4.25 33.7 33.7 ###
2006-Jun-27 Tue ### ### ### 4.26 115,959 0 82.5 82.5 0.3
2006-Jun-26 Mon 4.25 ### 4.2 4.2 34,076 71,559 ### ### ###
2006-Jun-23 Fri ### ### 4.25 4.25 22,785 ### 17.1 17.1 ###
2006-Jun-22 Thu ### 4.4 4.28 ### 63.6 63.6 0.0
2006-Jun-21 Wed 4.25 ### 4.25 ### ### ### 0.0
2006-Jun-20 Tue 4.26 4.26 ### ### 83,042 176,879 ### ### 0.0
2006-Jun-19 Mon 4.25 4.28 4.22 4.25 1,132,643 ### ### ### ###
2006-Jun-16 Fri 4.25 4.28 4.2 4.25 ### ### ###
2006-Jun-15 Thu 4.2 4.25 4.2 4.21 63.0 63.0 ###
2006-Jun-14 Wed ### ### ### ### ### ### 0.0
2006-Jun-13 Tue 4.21 4.21 ### 4.21 30,027 ### ### ### ###
2006-Jun-09 Fri ### 4.2 ### ### 103,548 217,450 70.5 70.5 0.0
2006-Jun-08 Thu 4.23 4.23 ### ### ### ### 0.0
2006-Jun-07 Wed 4.25 4.27 4.2 4.23 137,552 ### ### ### 0.3
2006-Jun-06 Tue 4.25 4.26 4.2 4.22 88,957 376,288 34.8 34.8 ###
2006-Jun-05 Mon 4.22 ### 4.21 4.25 ### ### ###
2006-Jun-02 Fri ### 4.24 ### ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### ### ### 0.0
2006-May-31 Wed ### ### ### ### 34.0 34.0 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### ### ### ### 278,674 0 30.1 30.1 0.0
2006-May-26 Fri ### ### ### ### 176,928 0 64.7 64.7 0.0
2006-May-25 Thu 4 4 ### ### 60,389 120,778 24.1 24.1 0.0
2006-May-24 Wed ### 4 ### ### ### ### 0.0
2006-May-23 Tue ### ### 3.86 ### ### ### 0.0
2006-May-22 Mon 4 4 ### ### 98,175 196,350 ### ### 0.0
2006-May-19 Fri ### ### 4 4 ### ### 0.3
2006-May-18 Thu ### ### 4 ### ### ### 0.0
2006-May-17 Wed ### 4.2 ### ### 1,827,929 3,838,650 ### ### 0.0
2006-May-16 Tue ### ### ### ### 29,580 0 ### ### 0.0
2006-May-15 Mon 4.2 4.2 ### ### 9,156 19,227 34.9 34.9 0.0
2006-May-12 Fri 4.26 ### 4.24 4.25 32,170 ### 35.8 35.8 ###
2006-May-11 Thu 4.25 ### 4.24 4.27 27,173 ### ### ### ###
2006-May-10 Wed ### ### 4.25 4.25 90,889 ### ### ### ###
2006-May-09 Tue 4.4 4.4 ### ### 23.7 23.7 0.0
2006-May-08 Mon ### 4.4 ### ### ### ### 0.0
2006-May-05 Fri ### ### ### ### 40,780 0 ### ### 0.0
2006-May-04 Thu 4.25 ### 4.25 ### ### ### 0.0
2006-May-03 Wed ### 4.4 4.28 ### 388,574 ### 74.1 74.1 0.0
2006-May-02 Tue ### ### 4.29 4.29 36.6 36.6 ###
2006-May-01 Mon ### 4.4 4.29 4.29 ### ### ###
2006-Apr-28 Fri ### 4.43 ### 4.4 ### ### 0.3
2006-Apr-27 Thu ### 4.45 ### ### ### ### 0.0
2006-Apr-26 Wed ### ### 4.29 ### 201,952 433,187 74.4 74.4 0.0
2006-Apr-24 Mon 4.2 ### 4.2 ### 195,788 411,154 ### ### 0.0
2006-Apr-21 Fri ### 4.2 ### ### 42,754 89,783 69.7 69.7 0.0
2006-Apr-20 Thu ### ### ### ### 92,382 0 66.5 66.5 0.0
2006-Apr-19 Wed ### ### ### ### 1,077,446 0 16.3 16.3 0.0
2006-Apr-18 Tue 4.22 ### 4.22 4.26 207,570 437,972 72.0 72.0 0.3
2006-Apr-13 Thu ### ### 4.21 4.21 ### ### ###
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### ### ### 0.0
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu ### ### ### ### ### ### 0.0
2006-Apr-05 Wed ### ### ### ### 553,140 0 ### ### 0.0
2006-Apr-04 Tue ### 4.4 ### ### ### ### 0.0
2006-Apr-03 Mon ### ### ### ### ### ### 0.0
2006-Mar-31 Fri ### 4.4 ### ### 80,288 ### 63.8 63.8 0.0
2006-Mar-30 Thu ### 4.44 ### ### 41,254 91,583 32.1 32.1 0.0
2006-Mar-29 Wed 4.43 4.45 4.25 ### 12.4 12.4 0.0
2006-Mar-28 Tue ### 4.45 ### 4.44 46,775 104,074 86.5 86.5 0.3
2006-Mar-27 Mon ### ### ### ### ### ### 0.0
2006-Mar-24 Fri 4.21 ### 4.21 ### 59,282 124,788 ### ### 0.0
2006-Mar-23 Thu ### 4.26 ### 4.21 73.0 73.0 ###
2006-Mar-22 Wed ### 4.22 ### 4.22 27,650 58,341 ### ### ###
2006-Mar-21 Tue 4.22 4.23 ### 4.22 1,092,989 2,311,671 ### ### ###
2006-Mar-20 Mon 4.22 4.29 ### 4.23 30,081 64,523 68.0 68.0 0.3
2006-Mar-17 Fri ### 4.25 ### 4.22 ### ### ###
2006-Mar-16 Thu ### ### ### ### 64,157 0 ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 73,242 0 33.0 33.0 0.0
2006-Mar-14 Tue ### 4.25 ### 4.2 189,329 402,324 69.8 69.8 ###
2006-Mar-13 Mon ### 4.41 ### 4.26 102,180 ### 14.0 14.0 0.3
2006-Mar-10 Fri 4.2 ### 4.2 4.25 59,123 124,158 ### ### ###
2006-Mar-09 Thu 4.25 4.26 ### 4.2 20.7 20.7 ###
2006-Mar-08 Wed ### ### 4.26 4.27 26,355 ### 29.4 29.4 ###
2006-Mar-07 Tue ### ### ### ### 74,942 0 ### ### 0.0
2006-Mar-06 Mon ### 4.4 ### ### ### ### 0.0
2006-Mar-03 Fri 4.41 4.45 ### 4.45 34,572 76,922 ### ### 0.3
2006-Mar-02 Thu ### 4.5 ### 4.45 52,380 117,855 ### ### 0.3
2006-Mar-01 Wed 4.25 4.56 4.25 ### 81.5 81.5 0.0
2006-Feb-28 Tue 4.29 ### 4.2 ### 3,683,471 7,735,289 62.7 62.7 0.0
2006-Feb-27 Mon 4.25 ### 4.22 4.25 65.1 65.1 ###
2006-Feb-24 Fri 4.25 4.26 4.2 4.25 26,250 ### 64.7 64.7 ###
2006-Feb-23 Thu ### ### 4.24 4.24 77,887 165,120 ### ### 0.3
2006-Feb-22 Wed ### 4.4 ### ### 66.5 66.5 0.0
2006-Feb-21 Tue ### ### ### ### 63.7 63.7 0.0
2006-Feb-20 Mon ### 4.45 ### ### ### ### 0.0
2006-Feb-17 Fri 4.25 ### ### ### 135,775 0 82.4 82.4 0.0
2006-Feb-16 Thu 4.44 4.48 ### 4.26 74,881 ### 9.7 9.7 0.3
2006-Feb-15 Wed 4.45 4.48 4.44 4.44 38.9 38.9 0.3
2006-Feb-14 Tue 4.47 4.55 4.4 4.45 ### ### 0.3
2006-Feb-13 Mon 4.59 4.59 4.43 4.47 359,673 1,622,125 17.4 17.4 ###
2006-Feb-10 Fri 4.47 4.5 4.45 4.47 991,059 4,434,989 ### ### ###
2006-Feb-09 Thu 4.59 4.59 ### 4.45 783,286 1,797,641 8.3 8.3 0.3
2006-Feb-08 Wed ### ### 4.7 4.7 215,072 ### 9.6 9.6 0.3
2006-Feb-07 Tue ### ### ### ### 488,378 0 70.8 70.8 0.0
2006-Feb-06 Mon 4.76 ### 4.75 4.88 84.6 84.6 0.3
2006-Feb-03 Fri 4.74 4.76 4.72 4.76 ### ### ###
2006-Feb-02 Thu ### 4.77 ### 4.74 86.8 86.8 0.3
2006-Feb-01 Wed ### 4.7 ### 4.7 14,354 ### 68.8 68.8 0.3
2006-Jan-31 Tue ### 4.72 ### ### 32,285 ### ### ### 0.0
2006-Jan-30 Mon ### 4.7 ### ### 100,372 235,874 ### ### 0.0
2006-Jan-27 Fri 4.72 4.72 ### 4.72 ### ### 0.3
2006-Jan-25 Wed 4.78 4.78 4.75 4.75 ### ### ###
2006-Jan-24 Tue 4.8 4.8 4.8 4.8 3,949 18,955 68.8 68.8 0.3
2006-Jan-23 Mon 4.7 4.8 ### 4.8 161,347 ### ### ### 0.3
2006-Jan-20 Fri 4.8 4.8 ### 4.7 78,688 188,851 ### ### 0.3
2006-Jan-19 Thu 4.82 4.84 4.8 4.82 ### ### 0.3
2006-Jan-18 Wed 4.72 4.76 4.7 4.76 18,545 ### ### ### ###
2006-Jan-17 Tue 4.71 4.71 4.7 4.7 30.8 30.8 0.3
2006-Jan-16 Mon 4.71 4.71 4.7 4.7 ### ### 0.3
2006-Jan-13 Fri 4.72 4.72 4.71 4.72 11,575 54,576 64.7 64.7 0.3
2006-Jan-12 Thu 4.76 4.82 4.75 4.76 72.4 72.4 ###
2006-Jan-11 Wed 4.85 4.85 4.75 4.79 7,755 37,224 ### ### 0.3
2006-Jan-10 Tue 4.85 4.89 4.85 4.89 26,826 130,642 ### ### ###
2006-Jan-09 Mon 4.74 4.85 4.74 4.76 ### ### ###
2006-Jan-06 Fri 4.72 4.76 4.72 4.72 49,888 ### ### ### 0.3
2006-Jan-05 Thu 4.8 4.8 4.72 4.72 ### ### 0.3
2006-Jan-04 Wed 4.81 4.81 4.76 4.81 32,554 155,770 ### ### ###
2006-Jan-03 Tue 4.85 4.85 4.8 4.81 21.0 21.0 ###
2005-Dec-30 Fri ### ### ### ### 389 0 ### ### 0.0
2005-Dec-29 Thu ### ### 4.85 ### 6,244 15,141 72.2 72.2 0.0
2005-Dec-28 Wed 4.84 ### 4.84 ### 3,928 ### ### ### 0.0
2005-Dec-27 Tue 4.73 4.75 4.73 4.75 7,042 33,379 70.4 70.4 ###
2005-Dec-23 Fri 4.73 4.75 4.73 4.75 7,042 33,379 70.4 70.4 ###
2005-Dec-22 Thu 4.7 4.7 4.59 4.59 ### ### 0.3
2005-Dec-21 Wed 4.72 4.72 ### ### 24,672 58,225 ### ### 0.0
2005-Dec-20 Tue ### 4.72 ### 4.71 37,986 89,646 82.7 82.7 ###
2005-Dec-19 Mon 4.7 4.71 ### ### ### ### 0.0
2005-Dec-16 Fri ### 4.74 ### 4.74 6,976 ### ### ### 0.3
2005-Dec-15 Thu 4.5 4.59 4.5 4.59 ### ### 0.3
2005-Dec-14 Wed 4.5 4.5 4.5 4.5 67.8 67.8 ###
2005-Dec-13 Tue 4.5 4.5 4.49 4.49 70,725 ### ### ### ###
2005-Dec-12 Mon 4.46 4.5 4.46 4.5 ### ### ###
2005-Dec-09 Fri 4.5 4.5 4.45 4.45 265,672 1,188,882 ### ### 0.3
2005-Dec-08 Thu 4.5 4.51 4.42 4.5 98,385 439,289 ### ### ###
2005-Dec-07 Wed 4.58 4.58 4.45 4.5 ### ### ###
2005-Dec-06 Tue 4.7 4.7 4.58 4.58 152,821 709,089 14.3 14.3 0.3
2005-Dec-05 Mon ### 4.7 ### 4.7 ### ### 0.3
2005-Dec-02 Fri 4.7 4.7 ### ### 54,980 ### 34.1 34.1 0.0
2005-Dec-01 Thu 4.7 4.7 4.7 4.7 76.4 76.4 0.3
2005-Nov-30 Wed 4.7 4.7 4.7 4.7 18,544 87,156 ### ### 0.3
2005-Nov-29 Tue 4.7 4.7 ### 4.7 ### ### 0.3
2005-Nov-28 Mon 4.71 4.71 ### ### 23.7 23.7 0.0
2005-Nov-25 Fri 4.7 4.7 ### 4.7 ### ### 0.3
2005-Nov-24 Thu 4.72 4.75 4.7 4.7 114,355 540,327 28.3 28.3 0.3
2005-Nov-23 Wed 4.71 4.75 4.7 4.7 33.9 33.9 0.3
2005-Nov-22 Tue 4.75 4.75 ### 4.7 36,551 ### 27.7 27.7 0.3
2005-Nov-21 Mon 4.75 4.75 4.74 4.75 ### ### ###
2005-Nov-18 Fri 4.75 4.79 4.75 4.75 ### ### ###
2005-Nov-17 Thu 4.75 4.75 ### 4.75 35,524 ### ### ### ###
2005-Nov-16 Wed 4.8 4.84 4.75 4.75 148,921 714,076 ### ### ###
2005-Nov-15 Tue 4.8 4.8 4.72 4.72 17.8 17.8 0.3
2005-Nov-14 Mon 4.74 4.8 4.74 4.8 ### ### 0.3
2005-Nov-11 Fri 4.89 ### 4.74 4.74 40,945 ### 9.9 9.9 0.3
2005-Nov-10 Thu 4.84 ### 4.84 4.89 ### ### ###
2005-Nov-09 Wed 4.82 4.86 4.77 4.82 209,823 ### 73.4 73.4 0.3
2005-Nov-08 Tue ### 4.8 ### 4.73 157,346 ### ### ### 0.3
2005-Nov-07 Mon 4.59 4.59 4.53 4.59 73.5 73.5 0.3
2005-Nov-04 Fri ### ### 4.59 ### ### ### 0.0
2005-Nov-03 Thu 4.59 ### 4.57 ### ### ### 0.0
2005-Nov-02 Wed 4.54 ### 4.5 ### 83.2 83.2 0.0
2005-Nov-01 Tue 4.5 4.55 4.48 4.5 ### ### ###
2005-Oct-31 Mon 4.43 4.55 4.42 4.5 ### ### ###
2005-Oct-28 Fri 4.43 4.45 4.42 4.44 ### ### 0.3
2005-Oct-27 Thu 4.4 4.46 4.4 4.45 ### ### 0.3
2005-Oct-26 Wed 4.55 4.55 4.49 4.5 91,689 ### ### ### ###
2005-Oct-25 Tue 4.49 4.51 4.45 4.45 116,726 ### ### ### 0.3
2005-Oct-24 Mon 4.48 4.5 4.48 4.5 74.7 74.7 ###
2005-Oct-21 Fri 4.52 4.52 4.4 4.5 ### ### ###
2005-Oct-20 Thu ### ### 4.52 4.52 17.0 17.0 0.3
2005-Oct-19 Wed ### ### ### ### 915,649 0 ### ### 0.0
2005-Oct-18 Tue 4.59 4.7 4.59 ### ### ### 0.0
2005-Oct-17 Mon ### ### 4.56 4.59 42,643 97,226 ### ### 0.3
2005-Oct-14 Fri ### ### ### ### ### ### 0.0
2005-Oct-13 Thu ### 4.7 ### 4.7 74.2 74.2 0.3
2005-Oct-12 Wed 4.73 4.73 ### 4.7 24.3 24.3 0.3
2005-Oct-11 Tue 4.76 4.8 4.7 4.7 298,280 ### ### ### 0.3
2005-Oct-10 Mon ### 4.75 ### 4.75 260,042 ### ### ### ###
2005-Oct-07 Fri ### 4.7 ### ### 59.3 59.3 0.0
2005-Oct-06 Thu 4.76 4.76 ### 4.75 50.8 50.8 ###
2005-Oct-05 Wed 4.86 4.86 4.8 4.85 49,586 ### ### ### ###
2005-Oct-04 Tue ### ### 4.76 4.89 ### ### ###
2005-Oct-03 Mon ### ### ### ### 23,355 0 ### ### 0.0
2005-Sep-30 Fri 4.89 ### 4.89 ### ### ### 0.0
2005-Sep-29 Thu 5 5 4.85 4.86 ### ### 0.3
2005-Sep-28 Wed ### ### 4.85 5 61,242 ### 28.5 28.5 0.4
2005-Sep-27 Tue ### ### ### ### 99,279 0 70.7 70.7 0.0
2005-Sep-26 Mon 4.77 ### 4.77 ### ### ### 0.0
2005-Sep-23 Fri 4.8 4.84 4.75 4.76 23.4 23.4 ###
2005-Sep-22 Thu ### 4.8 ### 4.75 78,973 ### ### ### ###
2005-Sep-21 Wed ### ### 4.5 4.53 ### ### ###
2005-Sep-20 Tue ### ### 4.59 ### 314,151 720,976 28.1 28.1 0.0
2005-Sep-19 Mon 4.58 ### 4.58 ### 79.3 79.3 0.0
2005-Sep-16 Fri ### 4.75 4.56 4.56 ### ### 0.3
2005-Sep-15 Thu ### ### 4.5 ### 30,350 68,287 ### ### 0.0
2005-Sep-14 Wed 4.55 4.55 4.5 4.5 22.8 22.8 ###
2005-Sep-13 Tue 4.45 ### 4.45 4.58 36,559 81,343 90.0 90.0 0.3
2005-Sep-12 Mon 4.45 4.5 4.4 4.41 23.7 23.7 ###
2005-Sep-09 Fri ### 4.45 ### 4.4 88.2 88.2 0.3
2005-Sep-08 Thu 4.5 4.5 ### ### 7.6 7.6 0.0
2005-Sep-07 Wed 4.7 4.7 4.56 4.56 30,950 ### ### ### 0.3
2005-Sep-06 Tue 4.5 4.7 4.5 4.58 ### ### 0.3
2005-Sep-05 Mon ### 4.5 ### 4.47 ### ### ###
2005-Sep-02 Fri 4.42 4.45 ### ### 19.2 19.2 0.0
2005-Sep-01 Thu ### 4.55 ### ### 320,040 ### ### ### 0.0
2005-Aug-31 Wed ### ### ### ### 96.9 96.9 0.0
2005-Aug-30 Tue 3.85 3.85 3.85 3.85 81,148 ### 67.5 67.5 0.3
2005-Aug-29 Mon 3.84 3.85 3.8 3.8 ### ### ###
2005-Aug-26 Fri 3.82 3.87 3.82 3.87 69,442 ### 76.2 76.2 ###
2005-Aug-25 Thu 3.86 3.86 3.8 3.8 64,589 247,375 ### ### ###
2005-Aug-24 Wed 3.87 3.88 3.87 3.87 ### ### ###
2005-Aug-23 Tue 3.84 3.87 3.84 3.87 19,781 76,255 ### ### ###
2005-Aug-22 Mon ### ### 3.89 3.89 5,340 10,386 29.0 29.0 0.3
2005-Aug-19 Fri 3.76 3.87 3.76 3.87 3,748 ### ### ### ###
2005-Aug-18 Thu 3.82 3.82 3.75 3.78 23,288 88,145 ### ### 0.3
2005-Aug-17 Wed 3.85 3.85 3.78 3.78 ### ### 0.3
2005-Aug-16 Tue 3.82 3.86 3.81 3.81 157,328 603,352 28.7 28.7 0.3
2005-Aug-15 Mon 3.83 3.84 3.78 3.84 57,449 218,880 ### ### 0.3
2005-Aug-12 Fri 3.83 3.84 3.8 3.82 ### ### 0.3
2005-Aug-11 Thu 3.88 ### 3.79 3.84 307,320 582,371 21.6 21.6 0.3
2005-Aug-10 Wed 3.85 3.85 3.85 3.85 68.3 68.3 0.3
2005-Aug-09 Tue 3.85 3.85 3.85 3.85 70.3 70.3 0.3
2005-Aug-08 Mon 3.79 3.85 3.79 3.85 82.2 82.2 0.3
2005-Aug-05 Fri 3.79 3.8 3.77 3.8 65.7 65.7 ###
2005-Aug-04 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
2005-Aug-03 Wed 3.86 ### 3.85 3.86 71.9 71.9 0.3
2005-Aug-02 Tue 3.86 3.88 3.85 3.85 107,052 413,755 29.9 29.9 0.3
2005-Aug-01 Mon 3.85 3.85 3.83 3.85 37,285 143,174 71.4 71.4 0.3
2005-Jul-29 Fri 3.86 ### 3.85 3.85 37,780 72,726 30.7 30.7 0.3
2005-Jul-28 Thu 3.88 3.88 3.8 3.85 ### ### 0.3
2005-Jul-27 Wed 3.8 3.85 3.8 3.85 226,684 ### ### ### 0.3
2005-Jul-26 Tue 3.71 3.8 3.71 3.8 86.2 86.2 ###
2005-Jul-25 Mon 3.75 3.76 3.73 3.73 462,182 1,730,871 26.9 26.9 ###
2005-Jul-22 Fri 3.73 3.74 3.7 3.73 62.9 62.9 ###
2005-Jul-21 Thu ### 3.78 ### 3.71 78.8 78.8 ###
2005-Jul-20 Wed ### 3.74 ### ### 34,440 ### ### ### 0.0
2005-Jul-19 Tue 3.71 3.72 3.7 3.7 14,448 ### ### ### 0.3
2005-Jul-18 Mon 3.78 3.78 3.73 3.73 90,670 ### 19.8 19.8 ###
2005-Jul-15 Fri 3.75 3.8 3.75 3.78 24,721 93,321 77.2 77.2 0.3
2005-Jul-14 Thu 3.8 3.8 3.76 3.76 ### ### 0.3
2005-Jul-13 Wed 3.8 3.8 3.8 3.8 ### ### ###
2005-Jul-12 Tue 3.79 3.8 3.75 3.75 ### ### 0.3
2005-Jul-11 Mon 3.8 3.8 3.78 3.8 19,989 75,758 ### ### ###
2005-Jul-08 Fri 3.78 3.78 3.75 3.78 ### ### 0.3
2005-Jul-07 Thu 3.75 3.78 3.75 3.78 112,246 ### ### ### 0.3
2005-Jul-06 Wed 3.81 3.81 ### 3.81 41,778 79,587 71.5 71.5 0.3
2005-Jul-05 Tue ### 3.81 ### 3.81 ### ### 0.3
2005-Jul-04 Mon 3.73 3.73 ### ### 15.2 15.2 0.0
2005-Jul-01 Fri ### ### 3.72 3.74 21,189 ### 3.0 3.0 0.3
2005-Jun-30 Thu 3.87 4 3.87 ### ### ### 0.0
2005-Jun-29 Wed 3.85 ### 3.84 ### 45,020 ### ### ### 0.0
2005-Jun-28 Tue 3.84 3.85 3.84 3.85 66.4 66.4 0.3
2005-Jun-27 Mon 3.81 3.89 3.8 3.84 ### ### 0.3
2005-Jun-24 Fri 3.81 3.81 3.8 3.8 ### ### ###
2005-Jun-23 Thu 3.86 ### 3.77 ### ### ### 0.0
2005-Jun-22 Wed 3.85 ### 3.85 3.85 ### ### 0.3
2005-Jun-21 Tue 3.83 3.85 3.77 3.85 77.8 77.8 0.3
2005-Jun-20 Mon 3.85 3.89 3.8 3.88 73,176 ### 79.3 79.3 0.3
2005-Jun-17 Fri 3.78 3.85 3.78 3.85 80.0 80.0 0.3
2005-Jun-16 Thu 3.7 3.76 3.7 3.76 ### ### 0.3
2005-Jun-15 Wed 3.7 3.76 3.7 3.75 ### ### 0.3
2005-Jun-14 Tue ### 3.7 ### 3.7 84,726 156,743 ### ### 0.3
2005-Jun-10 Fri 3.71 3.71 ### ### 47,484 88,082 ### ### 0.0
2005-Jun-09 Thu 3.76 3.77 3.75 3.77 74.0 74.0 ###
2005-Jun-08 Wed 3.75 3.77 3.74 3.77 15,479 58,123 70.6 70.6 ###
2005-Jun-07 Tue 3.8 3.8 3.75 3.75 22.8 22.8 0.3
2005-Jun-06 Mon 3.75 3.75 ### ### ### ### 0.0
2005-Jun-03 Fri ### 3.86 ### 3.75 36,984 71,379 80.6 80.6 0.3
2005-Jun-02 Thu 3.5 ### 3.5 ### 93.3 93.3 0.0
2005-Jun-01 Wed 3.48 3.48 3.43 3.45 93,280 322,282 ### ### ###
2005-May-31 Tue 3.48 3.51 3.47 3.51 75.3 75.3 ###
2005-May-30 Mon 3.55 3.55 3.41 3.49 48,478 ### ### ### ###
2005-May-27 Fri 3.45 ### 3.45 3.59 51,987 89,677 ### ### ###
2005-May-26 Thu ### 3.5 ### ### 151,650 265,387 74.1 74.1 0.0
2005-May-25 Wed ### ### ### ### 72.0 72.0 0.0
2005-May-24 Tue ### ### ### ### ### ### 0.0
2005-May-23 Mon ### ### ### ### ### ### 0.0
2005-May-20 Fri ### ### ### ### 88.8 88.8 0.0
2005-May-19 Thu ### ### ### ### 41,680 0 ### ### 0.0
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue ### ### ### ### 21.1 21.1 0.0
2005-May-16 Mon 3.21 3.22 ### ### ### ### 0.0
2005-May-13 Fri ### 3.22 ### 3.2 ### ### 0.2
2005-May-12 Thu 3.2 3.22 3.2 3.2 ### ### 0.2
2005-May-11 Wed ### ### ### ### 19.9 19.9 0.0
2005-May-10 Tue 3 ### 3 ### 85.9 85.9 0.0
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri ### 3 ### 3 87.3 87.3 0.2
2005-May-05 Thu ### ### 2.85 ### ### ### 0.0
2005-May-04 Wed ### 3 ### ### 217,079 ### 30.4 30.4 0.0
2005-May-03 Tue ### ### ### ### 86.3 86.3 0.0
2005-May-02 Mon ### ### ### ### 71,646 0 ### ### 0.0
2005-Apr-29 Fri 3 ### ### 3 ### ### 0.2
2005-Apr-28 Thu 3 3 3 3 74.0 74.0 0.2
2005-Apr-27 Wed 3 ### 3 ### ### ### 0.0
2005-Apr-26 Tue 3 ### 3 3 ### ### 0.2
2005-Apr-22 Fri ### ### 3 3 15.3 15.3 0.2
2005-Apr-21 Thu ### ### 3 3 37,180 55,770 ### ### 0.2
2005-Apr-20 Wed ### ### ### ### 27.4 27.4 0.0
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri 3.29 3.29 3.22 3.22 176,340 573,986 29.7 29.7 0.2
2005-Apr-14 Thu 3.28 ### 3.28 ### ### ### 0.0
2005-Apr-13 Wed 3.26 3.28 3.26 3.28 ### ### 0.2
2005-Apr-12 Tue ### ### ### ### ### ### 0.0
2005-Apr-11 Mon ### ### ### ### 77.6 77.6 0.0
2005-Apr-08 Fri 3.23 ### 3.23 ### 86.8 86.8 0.0
2005-Apr-07 Thu 3.2 3.25 ### 3.24 152,556 ### ### ### ###
2005-Apr-06 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Apr-05 Tue 3.25 3.25 3.2 3.2 21.2 21.2 0.2
2005-Apr-04 Mon 3.24 3.24 3.23 3.23 40.9 40.9 ###
2005-Apr-01 Fri 3.23 3.25 3.23 3.23 65.0 65.0 ###
2005-Mar-31 Thu 3.25 3.25 3.23 3.23 9,950 ### 25.0 25.0 ###
2005-Mar-30 Wed 3.23 3.24 3.2 3.24 83.2 83.2 ###
2005-Mar-29 Tue 3.27 3.27 3.24 3.25 46.2 46.2 0.2
2005-Mar-24 Thu ### ### 3.25 3.25 31,854 ### ### ### 0.2
2005-Mar-23 Wed ### ### 3.27 3.27 53,423 87,346 ### ### ###
2005-Mar-22 Tue ### ### 3.28 3.29 38.5 38.5 ###
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### ### ### ### ### 0.0
2005-Mar-17 Thu 3.26 ### 3.25 ### 193,428 314,320 88.8 88.8 0.0
2005-Mar-16 Wed 3.29 3.29 3.26 3.29 70.2 70.2 ###
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 0 0.0
2005-Mar-11 Fri ### ### 3.28 ### 66.9 66.9 0.0
2005-Mar-10 Thu 3.28 ### 3.26 3.26 38,180 ### 31.3 31.3 0.2
2005-Mar-09 Wed ### ### 3.28 ### ### ### 0.0
2005-Mar-08 Tue ### ### 3.28 ### 79,757 ### 68.8 68.8 0.0
2005-Mar-07 Mon ### ### 3.29 ### ### ### 0.0
2005-Mar-04 Fri 3.25 ### 3.25 ### 81.5 81.5 0.0
2005-Mar-03 Thu 3.22 3.25 3.21 3.21 32.3 32.3 ###
2005-Mar-02 Wed 3.22 3.22 3.2 3.2 20,459 65,673 ### ### 0.2
2005-Mar-01 Tue 3.23 3.23 3.2 3.2 74,924 240,880 ### ### 0.2
2005-Feb-28 Mon 3.23 3.27 3.2 3.2 48,956 158,372 ### ### 0.2
2005-Feb-25 Fri 3.24 3.25 3.2 3.24 78,088 ### ### ### ###
2005-Feb-24 Thu ### ### 3.25 3.25 1,294,440 ### ### ### 0.2
2005-Feb-23 Wed ### ### 3.29 ### 77.6 77.6 0.0
2005-Feb-22 Tue ### ### ### ### 36.9 36.9 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 76.7 76.7 0.0
2005-Feb-16 Wed 3.29 ### 3.26 ### ### ### 0.0
2005-Feb-15 Tue 3.28 3.29 3.26 3.29 ### ### ###
2005-Feb-14 Mon ### ### 3.27 3.28 137,152 224,243 ### ### 0.2
2005-Feb-11 Fri ### ### 3.26 3.26 25,926 42,259 ### ### 0.2
2005-Feb-10 Thu 3.28 ### 3.28 ### 77.1 77.1 0.0
2005-Feb-09 Wed 3.28 ### 3.28 3.28 11,676 19,148 73.8 73.8 0.2
2005-Feb-08 Tue ### ### 3.26 3.26 14.8 14.8 0.2
2005-Feb-07 Mon ### ### ### ### 111,824 0 ### ### 0.0
2005-Feb-04 Fri ### ### ### ### 31.0 31.0 0.0
2005-Feb-03 Thu ### 3.4 ### 3.4 ### ### 0.2
2005-Feb-02 Wed ### 3.4 ### ### ### ### 0.0
2005-Feb-01 Tue ### ### ### ### ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 73.6 73.6 0.0
2005-Jan-28 Fri ### ### ### ### 56,684 0 71.5 71.5 0.0
2005-Jan-27 Thu ### ### 3.29 ### 12.5 12.5 0.0
2005-Jan-25 Tue ### ### ### ### ### ### 0.0
2005-Jan-24 Mon 3.4 3.4 ### 3.4 76,682 130,359 ### ### 0.2
2005-Jan-21 Fri 3.4 3.4 ### ### 119,148 202,551 ### ### 0.0
2005-Jan-20 Thu 3.4 3.4 ### 3.4 188,653 ### 72.4 72.4 0.2
2005-Jan-19 Wed 3.42 3.47 ### ### 210,952 ### 25.8 25.8 0.0
2005-Jan-18 Tue ### 3.42 ### 3.41 81.3 81.3 ###
2005-Jan-17 Mon ### ### ### ### 85.3 85.3 0.0
2005-Jan-14 Fri 3.25 ### 3.25 3.27 180,550 ### 77.1 77.1 ###
2005-Jan-13 Thu 3.25 3.25 3.24 3.25 69.1 69.1 0.2
2005-Jan-12 Wed 3.24 3.24 3.21 3.24 ### ### ###
2005-Jan-11 Tue 3.25 ### 3.2 3.24 29.5 29.5 ###
2005-Jan-10 Mon 3.21 3.27 ### 3.27 91,086 148,925 ### ### ###
2005-Jan-07 Fri 3.21 3.21 ### 3.2 ### ### 0.2
2005-Jan-06 Thu 3.28 3.28 3.22 3.22 46,650 ### ### ### 0.2
2005-Jan-05 Wed ### ### 3.28 3.28 23.5 23.5 0.2
2005-Jan-04 Tue ### ### ### ### 68,082 0 23.9 23.9 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 22,950 0 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### 36,746 0 72.7 72.7 0.0
2004-Dec-24 Fri 3.4 3.4 ### ### ### ### 0.0
2004-Dec-23 Thu ### 3.45 ### 3.44 98.2 98.2 0.2
2004-Dec-22 Wed ### ### ### ### 755,580 0 ### ### 0.0
2004-Dec-21 Tue ### 3.2 ### ### 202,920 324,672 ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 748,789 0 82.7 82.7 0.0
2004-Dec-17 Fri 3 ### 3 ### 7,422,370 11,133,555 ### ### 0.0
2004-Mar-05 Fri 3.25 ### 3.25 ### 81.8 81.8 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 23:23:49 thru 2024-04-19 23:23:50 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000