Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 26-Mar-08 01:03:24 AM AEDT

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

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

(VLL) VILLAGE LIFE LTD Daily Prices Page 2...

     Prev Section TOC    Company Info for VLL    Limits Next Section


Company Details for (VLL) VILLAGE LIFE LTD

Listing Code VLL
Listing Name VILLAGE LIFE LTD
GICS Sector Real Estate
ISIN Name VILLAGE LIFE LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000VLL3


Maximum Price date available .. Friday 6th March 2026
Latest price with VOLUME for VLL .. Wednesday 14th November 2007

VLL 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 0.025 ### 0.0
MAX 2.88 25,930,052 ###


Font Format Legend

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


End of day Prices (full format),

153600 Days for (VLL) VILLAGE LIFE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Nov-14 Wed ### ### 0.245 0.245 ### ### 0.0
2007-Nov-13 Tue 0 0 0 0 0 0.0
2007-Nov-12 Mon ### ### ### ### ### ### 0.0
2007-Nov-09 Fri ### ### 0.26 ### 66.8 66.8 0.0
2007-Nov-08 Thu ### ### ### ### ### ### 0.0
2007-Nov-07 Wed ### ### ### ### 20,429 0 ### ### 0.0
2007-Nov-06 Tue 0.29 ### 0.29 ### ### ### 0.0
2007-Nov-05 Mon 0.24 0.24 0.24 0.24 80.6 80.6 0.0
2007-Nov-02 Fri 0.21 0.23 0.21 0.23 96.3 96.3 ###
2007-Nov-01 Thu ### ### ### ### 58.6 58.6 0.0
2007-Oct-31 Wed ### ### ### ### ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 60.6 60.6 0.0
2007-Oct-22 Mon ### ### ### ### 107,040 0 ### ### 0.0
2007-Oct-19 Fri ### ### ### ### 68.5 68.5 0.0
2007-Oct-18 Thu ### ### ### ### ### ### 0.0
2007-Oct-17 Wed ### ### ### ### ### ### 0.0
2007-Oct-16 Tue ### ### ### ### 108,272 0 66.6 66.6 0.0
2007-Oct-15 Mon ### ### ### ### ### ### 0.0
2007-Oct-12 Fri ### ### ### ### ### ### 0.0
2007-Oct-11 Thu 0.026 ### 0.026 ### 99.0 99.0 0.0
2007-Oct-10 Wed ### ### 0.025 0.025 1,539,156 ### ### ### ###
2007-Oct-09 Tue ### ### ### ### ### ### 0.0
2007-Oct-08 Mon ### ### ### ### 1.0 1.0 0.0
2007-Oct-05 Fri ### ### ### ### 9.5 9.5 0.0
2007-Oct-04 Thu ### ### ### ### 73.1 73.1 0.0
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue ### ### ### ### 309,625 0 ### ### 0.0
2007-Oct-01 Mon ### ### ### ### 98.6 98.6 0.0
2007-Sep-28 Fri ### ### ### ### 181,658 0 ### ### 0.0
2007-Sep-27 Thu 0 0 0 0 0 0.0
2007-Sep-26 Wed ### ### ### ### ### ### 0.0
2007-Sep-25 Tue 0 0 0 0 0 0.0
2007-Sep-24 Mon ### ### ### ### ### ### 0.0
2007-Sep-21 Fri ### ### ### ### 1,375 0 61.4 61.4 0.0
2007-Sep-20 Thu ### ### ### ### ### ### 0.0
2007-Sep-19 Wed ### ### ### ### 79,725 0 68.0 68.0 0.0
2007-Sep-18 Tue ### ### ### ### 92.8 92.8 0.0
2007-Sep-17 Mon ### ### ### ### ### ### 0.0
2007-Sep-14 Fri ### ### ### ### ### ### 0.0
2007-Sep-13 Thu ### ### ### ### 72.5 72.5 0.0
2007-Sep-12 Wed ### ### ### ### 265,485 0 ### ### 0.0
2007-Sep-11 Tue ### ### ### ### ### ### 0.0
2007-Sep-10 Mon ### ### ### ### 4,888 0 2.0 2.0 0.0
2007-Sep-07 Fri ### ### ### ### 281,149 0 ### ### 0.0
2007-Sep-06 Thu ### ### ### ### ### ### 0.0
2007-Sep-05 Wed ### ### ### ### 14.5 14.5 0.0
2007-Sep-04 Tue ### ### ### ### 88.3 88.3 0.0
2007-Sep-03 Mon ### ### ### ### 66.6 66.6 0.0
2007-Aug-31 Fri ### ### ### ### 98.5 98.5 0.0
2007-Aug-30 Thu ### ### ### ### ### ### 0.0
2007-Aug-29 Wed ### ### ### ### 22,782 0 60.0 60.0 0.0
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon ### ### ### ### 51,640 0 ### ### 0.0
2007-Aug-24 Fri 0 0 0 0 0 0.0
2007-Aug-23 Thu ### ### ### ### 60.1 60.1 0.0
2007-Aug-22 Wed 0 0 0 0 0 0.0
2007-Aug-21 Tue ### ### ### ### 86.7 86.7 0.0
2007-Aug-20 Mon ### ### ### ### 359,870 0 ### ### 0.0
2007-Aug-17 Fri ### ### ### ### ### ### 0.0
2007-Aug-16 Thu ### ### ### ### 199,456 0 78.7 78.7 0.0
2007-Aug-15 Wed ### ### ### ### 10.7 10.7 0.0
2007-Aug-14 Tue ### ### ### ### ### ### 0.0
2007-Aug-13 Mon ### ### ### ### 28,750 0 ### ### 0.0
2007-Aug-10 Fri ### ### ### ### ### ### 0.0
2007-Aug-09 Thu ### 0.041 ### ### 14.3 14.3 0.0
2007-Aug-08 Wed ### ### ### ### 11,250 0 56.6 56.6 0.0
2007-Aug-07 Tue ### ### ### ### ### ### 0.0
2007-Aug-06 Mon ### ### ### ### ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 69.9 69.9 0.0
2007-Aug-02 Thu ### ### ### ### 78.3 78.3 0.0
2007-Aug-01 Wed ### ### ### ### 9,523 0 90.9 90.9 0.0
2007-Jul-31 Tue 0.042 0.042 ### ### 93,548 ### 7.7 7.7 0.0
2007-Jul-30 Mon 0.043 0.043 0.042 0.042 13.9 13.9 ###
2007-Jul-27 Fri ### 0.045 ### 0.045 99.0 99.0 ###
2007-Jul-26 Thu ### ### ### ### 0 0.0
2007-Jul-25 Wed ### ### ### ### 66.5 66.5 0.0
2007-Jul-24 Tue ### ### ### ### 39,283 0 63.5 63.5 0.0
2007-Jul-23 Mon ### 0.041 ### ### 86.2 86.2 0.0
2007-Jul-20 Fri ### 0.042 ### ### 963,050 20,224 ### ### 0.0
2007-Jul-19 Thu ### ### ### ### 1.4 1.4 0.0
2007-Jul-18 Wed ### ### ### ### ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 67.9 67.9 0.0
2007-Jul-16 Mon ### ### ### ### 6.4 6.4 0.0
2007-Jul-13 Fri ### ### ### ### 67.1 67.1 0.0
2007-Jul-12 Thu ### ### ### ### 93.4 93.4 0.0
2007-Jul-11 Wed ### ### ### ### ### ### 0.0
2007-Jul-10 Tue ### ### ### ### ### ### 0.0
2007-Jul-09 Mon 0.041 0.041 ### ### 6.6 6.6 0.0
2007-Jul-06 Fri 0.041 0.043 0.041 0.041 ### ### 0.0
2007-Jul-05 Thu 0.042 0.042 ### ### 6.8 6.8 0.0
2007-Jul-04 Wed 0.041 0.043 0.041 0.041 ### ### 0.0
2007-Jul-03 Tue ### 0.041 ### 0.041 ### ### 0.0
2007-Jul-02 Mon 0.042 0.042 ### ### ### ### 0.0
2007-Jun-29 Fri 0.044 0.044 ### 0.042 1,288,153 ### 8.2 8.2 ###
2007-Jun-28 Thu 0.043 0.045 0.043 0.043 347,488 15,289 ### ### ###
2007-Jun-27 Wed 0.048 0.048 0.043 0.043 ### ### ###
2007-Jun-26 Tue 0.047 0.049 0.044 0.049 91.9 91.9 ###
2007-Jun-25 Mon 0.048 0.048 0.047 0.047 24.6 24.6 ###
2007-Jun-22 Fri 0.047 0.048 0.046 0.047 63.7 63.7 ###
2007-Jun-21 Thu 0.043 ### 0.043 0.048 ### ### ###
2007-Jun-20 Wed ### 0.047 ### 0.042 ### ### ###
2007-Jun-19 Tue ### ### ### ### 19.1 19.1 0.0
2007-Jun-18 Mon ### 0.041 ### ### 611,479 ### 67.5 67.5 0.0
2007-Jun-15 Fri 0.041 0.043 0.041 0.041 517,620 21,740 66.0 66.0 0.0
2007-Jun-14 Thu 0.048 0.049 0.042 0.042 ### ### ###
2007-Jun-13 Wed 0.048 0.049 0.048 0.048 411,627 ### ### ### ###
2007-Jun-12 Tue 0.051 0.051 0.047 0.047 ### ### ###
2007-Jun-08 Fri ### 0.053 ### 0.051 ### ### ###
2007-Jun-07 Thu ### ### ### ### 64,725 0 ### ### 0.0
2007-Jun-06 Wed ### 0.056 ### 0.056 471,127 ### 99.2 99.2 ###
2007-Jun-05 Tue 0.051 0.055 ### 0.051 460,071 12,651 68.9 68.9 ###
2007-Jun-04 Mon 0.056 0.056 0.051 0.051 550,775 ### 1.8 1.8 ###
2007-Jun-01 Fri ### ### 0.051 0.056 ### ### ###
2007-May-31 Thu ### ### ### ### 5.8 5.8 0.0
2007-May-30 Wed ### ### ### ### 159,141 0 90.2 90.2 0.0
2007-May-29 Tue ### ### ### ### 153,675 0 95.5 95.5 0.0
2007-May-28 Mon ### ### ### ### 207,420 0 ### ### 0.0
2007-May-25 Fri ### ### ### ### ### ### 0.0
2007-May-24 Thu 0.072 0.072 ### ### ### ### 0.0
2007-May-23 Wed 0.073 0.075 0.072 0.072 25.2 25.2 0.0
2007-May-22 Tue 0.075 0.075 0.072 0.072 9.7 9.7 0.0
2007-May-21 Mon 0.074 0.079 0.073 0.079 ### ### 0.0
2007-May-18 Fri 0.076 0.077 0.074 0.074 ### ### 0.0
2007-May-17 Thu 0.075 0.077 0.075 0.076 77.0 77.0 0.0
2007-May-16 Wed 0.075 0.075 0.075 0.075 ### ### 0.0
2007-May-15 Tue 0.075 0.076 0.075 0.075 70.4 70.4 0.0
2007-May-14 Mon 0.079 0.079 0.075 0.075 261,150 ### ### ### 0.0
2007-May-11 Fri 0.079 0.079 0.079 0.079 ### ### 0.0
2007-May-10 Thu 0.077 0.079 0.075 0.079 ### ### 0.0
2007-May-09 Wed 0.078 0.081 0.077 0.077 70,975 ### ### ### 0.0
2007-May-08 Tue 0.082 0.082 0.078 0.078 336,280 ### 6.7 6.7 0.0
2007-May-07 Mon 0.078 0.079 0.078 0.079 ### ### 0.0
2007-May-04 Fri 0.078 0.078 0.078 0.078 ### ### 0.0
2007-May-03 Thu ### ### 0.078 0.078 12.7 12.7 0.0
2007-May-02 Wed ### 0.083 ### 0.083 90.3 90.3 0.0
2007-May-01 Tue ### 0.082 ### ### 473,923 ### ### ### 0.0
2007-Apr-30 Mon 0.081 0.081 ### ### 119,175 4,826 24.6 24.6 0.0
2007-Apr-27 Fri 0.081 0.081 0.081 0.081 71.7 71.7 0.0
2007-Apr-26 Thu 0.079 0.081 0.077 0.077 18.9 18.9 0.0
2007-Apr-24 Tue 0.079 0.079 0.078 0.078 26.8 26.8 0.0
2007-Apr-23 Mon 0.079 0.082 0.079 0.079 69.8 69.8 0.0
2007-Apr-20 Fri 0.079 0.081 0.078 0.078 408,728 ### ### ### 0.0
2007-Apr-19 Thu 0.079 0.079 0.078 0.079 76.6 76.6 0.0
2007-Apr-18 Wed 0.082 0.082 ### ### ### ### 0.0
2007-Apr-17 Tue 0.083 0.083 0.082 0.083 74,425 6,140 ### ### 0.0
2007-Apr-16 Mon ### 0.083 ### 0.083 216,353 8,978 ### ### 0.0
2007-Apr-13 Fri 0.077 ### 0.077 ### 90.1 90.1 0.0
2007-Apr-12 Thu 0.083 0.083 0.077 0.077 ### ### 0.0
2007-Apr-11 Wed 0.083 0.083 0.081 0.082 26.8 26.8 0.0
2007-Apr-10 Tue 0.082 0.082 ### 0.082 39,841 ### ### ### 0.0
2007-Apr-05 Thu 0.077 0.082 0.077 0.082 222,375 17,678 95.5 95.5 0.0
2007-Apr-04 Wed 0.076 0.076 0.076 0.076 62.8 62.8 0.0
2007-Apr-03 Tue 0.077 0.079 0.075 0.079 ### ### 0.0
2007-Apr-02 Mon 0.076 0.077 0.076 0.077 ### ### 0.0
2007-Mar-30 Fri 0.077 0.078 0.077 0.077 169,453 ### 60.4 60.4 0.0
2007-Mar-29 Thu 0.076 0.076 0.075 0.076 62.7 62.7 0.0
2007-Mar-28 Wed 0.076 0.076 0.076 0.076 71.1 71.1 0.0
2007-Mar-27 Tue 0.078 ### 0.076 0.076 13.8 13.8 0.0
2007-Mar-26 Mon 0.081 0.082 0.075 0.077 5.2 5.2 0.0
2007-Mar-23 Fri ### ### 0.084 0.084 443,647 ### ### ### ###
2007-Mar-22 Thu ### ### ### ### 76.2 76.2 0.0
2007-Mar-21 Wed ### ### ### ### 30.4 30.4 0.0
2007-Mar-20 Tue ### ### ### ### 27.4 27.4 0.0
2007-Mar-19 Mon ### ### ### ### ### ### 0.0
2007-Mar-16 Fri ### ### ### ### 275,086 0 11.7 11.7 0.0
2007-Mar-15 Thu ### ### ### ### 2.3 2.3 0.0
2007-Mar-14 Wed ### ### ### ### 170,878 0 ### ### 0.0
2007-Mar-13 Tue ### ### ### ### ### ### 0.0
2007-Mar-12 Mon ### ### ### ### ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 23,743 0 ### ### 0.0
2007-Mar-08 Thu ### ### ### ### ### ### 0.0
2007-Mar-07 Wed ### ### ### ### 71.0 71.0 0.0
2007-Mar-06 Tue ### ### ### ### 59.2 59.2 0.0
2007-Mar-05 Mon ### ### ### ### 153,449 0 88.7 88.7 0.0
2007-Mar-02 Fri ### ### ### ### 294,287 0 ### ### 0.0
2007-Mar-01 Thu ### ### ### ### 8.1 8.1 0.0
2007-Feb-28 Wed ### ### ### ### 11.2 11.2 0.0
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon 0.125 0.125 ### ### 179,250 ### ### ### 0.0
2007-Feb-23 Fri ### ### ### ### 65.8 65.8 0.0
2007-Feb-22 Thu ### 0.125 ### ### 66.1 66.1 0.0
2007-Feb-21 Wed ### ### ### ### 72.5 72.5 0.0
2007-Feb-20 Tue ### ### ### ### 70.5 70.5 0.0
2007-Feb-19 Mon ### 0.125 ### ### 66.6 66.6 0.0
2007-Feb-16 Fri ### ### ### ### 137,050 0 69.8 69.8 0.0
2007-Feb-15 Thu ### ### ### ### 69.0 69.0 0.0
2007-Feb-14 Wed ### ### ### ### 67.0 67.0 0.0
2007-Feb-13 Tue ### ### ### ### ### ### 0.0
2007-Feb-12 Mon ### 0.125 ### ### 581,384 ### ### ### 0.0
2007-Feb-09 Fri ### ### ### ### 117,149 0 ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 107,750 0 1.4 1.4 0.0
2007-Feb-07 Wed ### ### ### ### 71.3 71.3 0.0
2007-Feb-06 Tue ### ### ### ### 132,670 0 ### ### 0.0
2007-Feb-05 Mon ### ### ### ### ### ### 0.0
2007-Feb-02 Fri ### ### ### ### 65.7 65.7 0.0
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 201,550 0 69.9 69.9 0.0
2007-Jan-30 Tue ### ### ### ### 35,750 0 ### ### 0.0
2007-Jan-29 Mon ### ### ### ### 193,359 0 2.2 2.2 0.0
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue 0.125 0.125 ### ### 269,982 16,873 ### ### 0.0
2007-Jan-22 Mon ### ### ### ### 405,053 0 ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 63.9 63.9 0.0
2007-Jan-18 Thu ### ### ### ### ### ### 0.0
2007-Jan-17 Wed 0.125 ### 0.125 0.125 ### ### 0.0
2007-Jan-16 Tue 0.125 0.125 0.125 0.125 61.9 61.9 0.0
2007-Jan-15 Mon ### ### 0.125 0.125 7.7 7.7 0.0
2007-Jan-12 Fri 0.125 ### 0.125 ### 159,577 9,973 ### ### 0.0
2007-Jan-11 Thu 0.125 0.125 0.125 0.125 ### ### 0.0
2007-Jan-10 Wed 0.125 0.125 0.125 0.125 77.0 77.0 0.0
2007-Jan-09 Tue 0.125 ### 0.125 ### 91.7 91.7 0.0
2007-Jan-08 Mon ### ### 0.125 ### ### ### 0.0
2007-Jan-05 Fri ### ### 0.125 ### 69.0 69.0 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 92.3 92.3 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu 0.125 ### 0.125 ### ### ### 0.0
2006-Dec-27 Wed 0.125 ### 0.125 ### 91.3 91.3 0.0
2006-Dec-22 Fri ### ### ### ### ### ### 0.0
2006-Dec-21 Thu ### ### ### ### 97.2 97.2 0.0
2006-Dec-20 Wed ### ### 0.125 0.125 7.5 7.5 0.0
2006-Dec-19 Tue ### ### ### ### 100,250 0 10.8 10.8 0.0
2006-Dec-18 Mon ### 0.145 ### 0.145 ### ### ###
2006-Dec-15 Fri 0.125 0.145 0.125 0.145 220,529 29,771 ### ### ###
2006-Dec-14 Thu ### ### ### ### 176,446 0 ### ### 0.0
2006-Dec-13 Wed 0.125 0.125 ### ### ### ### 0.0
2006-Dec-12 Tue 0.145 0.145 0.125 0.125 0.4 0.4 0.0
2006-Dec-11 Mon ### ### 0.145 0.145 11.4 11.4 ###
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu ### ### ### ### 106,750 0 68.2 68.2 0.0
2006-Dec-06 Wed 0.155 0.155 ### ### 156,579 ### ### ### 0.0
2006-Dec-05 Tue 0.155 0.155 ### 0.155 ### ### ###
2006-Dec-04 Mon 0.155 ### 0.155 0.155 68.4 68.4 ###
2006-Dec-01 Fri 0.155 0.155 0.155 0.155 72.1 72.1 ###
2006-Nov-30 Thu 0.155 0.155 0.155 0.155 170,841 26,480 ### ### ###
2006-Nov-29 Wed ### ### 0.155 0.155 ### ### ###
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon 0.175 ### ### ### 12.2 12.2 0.0
2006-Nov-24 Fri 0.175 0.175 ### 0.175 ### ### 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed ### 0.175 ### 0.175 333,689 ### ### ### 0.0
2006-Nov-21 Tue ### 0.175 ### ### 64.5 64.5 0.0
2006-Nov-20 Mon 0.175 ### ### ### 195,943 0 ### ### 0.0
2006-Nov-17 Fri ### 0.175 ### 0.175 326,085 ### 95.8 95.8 0.0
2006-Nov-16 Thu ### ### ### ### 138,020 0 ### ### 0.0
2006-Nov-15 Wed ### ### ### ### 365,246 0 68.4 68.4 0.0
2006-Nov-14 Tue 0.155 ### 0.155 0.155 64.9 64.9 ###
2006-Nov-13 Mon ### 0.155 ### 0.155 ### ### ###
2006-Nov-10 Fri ### ### 0.155 0.155 ### ### ###
2006-Nov-09 Thu ### ### ### ### 43,350 0 ### ### 0.0
2006-Nov-08 Wed ### ### ### ### 199,750 0 ### ### 0.0
2006-Nov-07 Tue 0.145 ### 0.145 ### 355,549 25,777 98.0 98.0 0.0
2006-Nov-06 Mon ### ### ### 0.145 913,520 0 9.9 9.9 ###
2006-Nov-03 Fri 0.175 0.175 ### 0.145 ### ### ###
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed 0.175 ### ### ### 315,948 0 11.9 11.9 0.0
2006-Oct-31 Tue 0.175 0.175 0.175 0.175 154,580 27,051 ### ### 0.0
2006-Oct-30 Mon ### 0.175 ### 0.175 86.4 86.4 0.0
2006-Oct-27 Fri 0.175 0.175 ### ### 25,920 ### 12.2 12.2 0.0
2006-Oct-26 Thu 0.175 0.175 0.175 0.175 119,580 20,926 65.2 65.2 0.0
2006-Oct-25 Wed 0.175 0.175 ### ### ### ### 0.0
2006-Oct-24 Tue 0.175 0.175 0.175 0.175 147,487 ### 73.7 73.7 0.0
2006-Oct-23 Mon ### ### ### ### 67.5 67.5 0.0
2006-Oct-20 Fri ### 0.185 0.175 ### 66.8 66.8 0.0
2006-Oct-19 Thu ### ### ### ### 95.0 95.0 0.0
2006-Oct-18 Wed 0.155 ### 0.155 ### ### ### 0.0
2006-Oct-17 Tue 0.155 ### 0.155 ### 96.2 96.2 0.0
2006-Oct-16 Mon 0.155 ### ### ### 149,175 0 10.1 10.1 0.0
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu ### ### ### ### ### ### 0.0
2006-Oct-11 Wed ### ### ### ### ### ### 0.0
2006-Oct-10 Tue ### ### ### ### 61.6 61.6 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 140,750 0 8.7 8.7 0.0
2006-Oct-05 Thu ### ### ### ### 63.5 63.5 0.0
2006-Oct-04 Wed ### ### ### ### 68.8 68.8 0.0
2006-Oct-03 Tue ### ### ### 0.175 ### ### 0.0
2006-Oct-02 Mon ### ### ### ### 63.4 63.4 0.0
2006-Sep-29 Fri ### ### ### ### 58.1 58.1 0.0
2006-Sep-28 Thu 0.175 ### 0.175 0.175 63.6 63.6 0.0
2006-Sep-27 Wed ### ### ### 0.175 110,088 0 94.8 94.8 0.0
2006-Sep-26 Tue ### ### ### ### 11.7 11.7 0.0
2006-Sep-25 Mon ### ### ### ### 89.8 89.8 0.0
2006-Sep-22 Fri 0 0 0 0 0 0.0
2006-Sep-21 Thu ### ### ### ### 11.8 11.8 0.0
2006-Sep-20 Wed 0.175 0.175 ### ### ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 72.4 72.4 0.0
2006-Sep-18 Mon ### ### ### ### 752,988 0 ### ### 0.0
2006-Sep-15 Fri ### 0.175 ### 0.175 66,770 5,842 87.7 87.7 0.0
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed 0.185 ### 0.155 0.155 488,472 37,856 ### ### ###
2006-Sep-12 Tue 0.185 ### 0.185 0.185 ### ### ###
2006-Sep-11 Mon ### ### 0.185 0.185 841,283 ### ### ### ###
2006-Sep-08 Fri 0.185 ### 0.185 ### 98.5 98.5 0.0
2006-Sep-07 Thu 0.155 ### 0.155 0.175 98.7 98.7 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 66,857 0 67.6 67.6 0.0
2006-Sep-01 Fri 0.155 ### ### ### 9.8 9.8 0.0
2006-Aug-31 Thu ### ### ### ### 9.8 9.8 0.0
2006-Aug-30 Wed ### ### ### 0.145 ### ### ###
2006-Aug-29 Tue ### ### ### ### 66.5 66.5 0.0
2006-Aug-28 Mon ### ### ### ### 94,350 0 9.4 9.4 0.0
2006-Aug-25 Fri ### ### ### ### 69,925 0 88.4 88.4 0.0
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed ### ### ### ### 7.5 7.5 0.0
2006-Aug-22 Tue ### ### ### ### 69.0 69.0 0.0
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri ### ### ### ### ### ### 0.0
2006-Aug-17 Thu 0.125 0.145 0.125 0.125 ### ### 0.0
2006-Aug-16 Wed ### ### ### 0.125 2.3 2.3 0.0
2006-Aug-15 Tue ### ### ### ### 92,370 0 11.9 11.9 0.0
2006-Aug-14 Mon ### ### ### ### 20,920 0 68.2 68.2 0.0
2006-Aug-11 Fri ### 0.155 ### ### 69.8 69.8 0.0
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed ### 0.155 ### 0.155 102,944 7,978 92.5 92.5 ###
2006-Aug-08 Tue ### ### 0.155 0.155 75,223 5,829 ### ### ###
2006-Aug-07 Mon 0.155 0.155 0.155 0.155 84,686 13,126 ### ### ###
2006-Aug-04 Fri 0.155 0.155 0.155 0.155 123,441 ### 73.9 73.9 ###
2006-Aug-03 Thu ### ### 0.155 0.155 ### ### ###
2006-Aug-02 Wed ### ### ### ### 91.5 91.5 0.0
2006-Aug-01 Tue ### ### ### ### 103,686 0 ### ### 0.0
2006-Jul-31 Mon ### ### 0.155 0.155 27,340 ### 11.7 11.7 ###
2006-Jul-28 Fri ### 0.175 ### ### ### ### 0.0
2006-Jul-27 Thu 0.155 0.155 0.155 0.155 ### ### ###
2006-Jul-26 Wed ### ### ### ### ### ### 0.0
2006-Jul-25 Tue ### ### ### ### 70.2 70.2 0.0
2006-Jul-24 Mon 0.155 ### 0.155 ### 92.4 92.4 0.0
2006-Jul-21 Fri 0.155 0.155 0.155 0.155 72.6 72.6 ###
2006-Jul-20 Thu 0.155 0.155 0.155 0.155 70.5 70.5 ###
2006-Jul-19 Wed ### ### 0.155 0.155 14.1 14.1 ###
2006-Jul-18 Tue ### ### 0.155 0.155 1.3 1.3 ###
2006-Jul-17 Mon ### ### ### ### ### ### 0.0
2006-Jul-14 Fri ### ### ### ### 78.2 78.2 0.0
2006-Jul-13 Thu 0.175 ### ### 0.175 ### ### 0.0
2006-Jul-12 Wed ### 0.175 ### 0.175 87.8 87.8 0.0
2006-Jul-11 Tue 0.175 0.175 ### ### ### ### 0.0
2006-Jul-10 Mon ### ### ### ### 96.9 96.9 0.0
2006-Jul-07 Fri ### ### ### ### 196,850 0 84.8 84.8 0.0
2006-Jul-06 Thu ### ### ### ### ### ### 0.0
2006-Jul-05 Wed ### ### 0.155 ### ### ### 0.0
2006-Jul-04 Tue ### ### ### ### ### ### 0.0
2006-Jul-03 Mon ### ### ### 0.185 95.3 95.3 ###
2006-Jun-30 Fri ### ### ### ### 1,696,141 0 0.5 0.5 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 476,789 0 10.0 10.0 0.0
2006-Jun-23 Fri ### ### ### ### 689,571 0 72.7 72.7 0.0
2006-Jun-22 Thu ### ### ### ### ### ### 0.0
2006-Jun-21 Wed ### ### ### ### 7.8 7.8 0.0
2006-Jun-20 Tue ### ### ### ### 275,075 0 ### ### 0.0
2006-Jun-19 Mon ### ### ### ### 10.9 10.9 0.0
2006-Jun-16 Fri ### ### ### ### 393,587 0 ### ### 0.0
2006-Jun-15 Thu ### ### ### ### ### ### 0.0
2006-Jun-14 Wed 0.125 0.125 ### ### ### ### 0.0
2006-Jun-13 Tue 0.125 ### 0.125 0.125 ### ### 0.0
2006-Jun-09 Fri ### ### 0.125 0.125 4.0 4.0 0.0
2006-Jun-08 Thu ### ### ### ### ### ### 0.0
2006-Jun-07 Wed ### 0.155 ### 0.145 315,875 24,480 97.2 97.2 ###
2006-Jun-06 Tue ### ### ### ### 355,981 0 ### ### 0.0
2006-Jun-05 Mon ### ### ### ### 220,525 0 ### ### 0.0
2006-Jun-02 Fri ### ### 0.145 ### 247,341 ### ### ### 0.0
2006-Jun-01 Thu ### 0.155 ### ### ### ### 0.0
2006-May-31 Wed ### ### ### 0.155 ### ### ###
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### ### ### ### 133,340 0 ### ### 0.0
2006-May-26 Fri ### ### ### 0.155 8.6 8.6 ###
2006-May-25 Thu ### ### ### ### 90.7 90.7 0.0
2006-May-24 Wed 0.185 0.185 ### ### 216,487 20,025 0.5 0.5 0.0
2006-May-23 Tue ### ### ### 0.185 ### ### ###
2006-May-22 Mon 0.2 0.2 ### ### 24.5 24.5 0.0
2006-May-19 Fri ### ### ### 0.2 125,028 0 ### ### 0.0
2006-May-18 Thu 0.21 0.21 0.185 0.2 11.0 11.0 0.0
2006-May-17 Wed 0.21 0.22 0.2 0.21 ### ### ###
2006-May-16 Tue ### ### 0.21 0.21 140,046 ### 27.4 27.4 ###
2006-May-15 Mon 0.22 0.22 0.21 0.21 ### ### ###
2006-May-12 Fri 0.21 0.22 0.21 0.21 71.2 71.2 ###
2006-May-11 Thu 0.21 ### 0.2 ### 85.5 85.5 0.0
2006-May-10 Wed 0.21 0.22 ### ### 18.6 18.6 0.0
2006-May-09 Tue 0.245 0.245 ### ### 1,195,150 ### ### ### 0.0
2006-May-08 Mon 0.25 0.25 0.245 0.245 109,522 ### 18.3 18.3 0.0
2006-May-05 Fri 0.25 0.255 0.25 0.25 ### ### 0.0
2006-May-04 Thu ### 0.27 0.25 0.25 ### ### 0.0
2006-May-03 Wed 0.27 0.27 0.26 0.26 224,450 59,479 9.0 9.0 0.0
2006-May-02 Tue ### ### 0.26 0.26 184,522 23,987 ### ### 0.0
2006-May-01 Mon 0.26 0.27 0.26 ### 229,126 ### ### ### 0.0
2006-Apr-28 Fri 0.25 0.27 0.25 0.255 64,252 ### 84.6 84.6 0.0
2006-Apr-27 Thu ### ### 0.25 0.25 320,750 ### ### ### 0.0
2006-Apr-26 Wed 0.275 0.275 ### 0.275 603,054 ### ### ### ###
2006-Apr-24 Mon 0.28 0.28 0.275 0.275 19.3 19.3 ###
2006-Apr-21 Fri ### ### 0.275 0.28 287,841 39,578 5.3 5.3 ###
2006-Apr-20 Thu ### 0.29 0.26 0.29 503,883 ### 98.0 98.0 ###
2006-Apr-19 Wed 0.255 0.27 0.255 0.26 ### ### 0.0
2006-Apr-18 Tue 0.275 0.28 0.25 0.255 2.6 2.6 0.0
2006-Apr-13 Thu ### 0.275 ### 0.27 ### ### ###
2006-Apr-11 Tue 0.28 0.28 ### 0.27 ### ### ###
2006-Apr-10 Mon 0.28 ### 0.27 0.285 736,747 ### 84.6 84.6 ###
2006-Apr-07 Fri 0.285 0.29 0.28 0.29 323,883 ### ### ### ###
2006-Apr-06 Thu 0.29 0.29 0.28 0.29 236,226 67,324 63.4 63.4 ###
2006-Apr-05 Wed ### ### 0.285 0.285 306,341 43,653 7.0 7.0 ###
2006-Apr-04 Tue ### ### 0.29 ### ### ### 0.0
2006-Apr-03 Mon ### ### 0.285 ### ### ### 0.0
2006-Mar-31 Fri 0.27 0.325 0.27 ### 98.4 98.4 0.0
2006-Mar-30 Thu ### ### ### 0.26 1,602,045 0 ### ### 0.0
2006-Mar-29 Wed 0.245 0.26 0.22 0.23 3.4 3.4 ###
2006-Mar-28 Tue ### 0.24 ### 0.24 99.9 99.9 0.0
2006-Mar-27 Mon ### ### ### ### 12.1 12.1 0.0
2006-Mar-24 Fri 0.125 ### 0.125 ### 99.9 99.9 0.0
2006-Mar-23 Thu 0.125 0.125 ### 0.125 133,986 8,374 65.8 65.8 0.0
2006-Mar-22 Wed 0.125 ### ### ### ### ### 0.0
2006-Mar-21 Tue 0.125 ### ### 0.125 810,375 0 ### ### 0.0
2006-Mar-20 Mon ### ### 0.125 0.125 630,621 ### 2.5 2.5 0.0
2006-Mar-17 Fri ### ### ### ### 10.2 10.2 0.0
2006-Mar-16 Thu 0.155 0.155 ### 0.145 566,157 43,877 ### ### ###
2006-Mar-15 Wed 0.155 0.155 ### ### 12.0 12.0 0.0
2006-Mar-14 Tue ### ### 0.155 ### 779,750 ### ### ### 0.0
2006-Mar-13 Mon 0.155 ### ### 0.155 238,850 0 ### ### ###
2006-Mar-10 Fri ### ### 0.155 ### ### ### 0.0
2006-Mar-09 Thu ### ### 0.145 ### ### ### 0.0
2006-Mar-08 Wed 0.145 0.145 ### 0.145 ### ### ###
2006-Mar-07 Tue 0.145 ### ### ### 1,193,621 0 91.3 91.3 0.0
2006-Mar-06 Mon ### ### ### ### ### ### 0.0
2006-Mar-03 Fri ### 0.185 ### ### 3.5 3.5 0.0
2006-Mar-02 Thu 0.083 ### 0.079 ### 25,498,152 1,007,177 ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 5,088,859 0 ### ### 0.0
2006-Feb-28 Tue 0 0 0 0 0 0.0
2006-Feb-27 Mon 0 0 0 0 0 0.0
2006-Feb-24 Fri 0 0 0 0 0 0.0
2006-Feb-23 Thu 0 0 0 0 0 0.0
2006-Feb-22 Wed 0 0 0 0 0 0.0
2006-Feb-21 Tue 0 0 0 0 0 0.0
2006-Feb-20 Mon 0 0 0 0 0 0.0
2006-Feb-17 Fri 0 0 0 0 0 0.0
2006-Feb-16 Thu 0 0 0 0 0 0.0
2006-Feb-15 Wed 0 0 0 0 0 0.0
2006-Feb-14 Tue 0 0 0 0 0 0.0
2006-Feb-13 Mon 0 0 0 0 0 0.0
2006-Feb-10 Fri 0 0 0 0 0 0.0
2006-Feb-09 Thu 0 0 0 0 0 0.0
2006-Feb-08 Wed 0 0 0 0 0 0.0
2006-Feb-07 Tue 0 0 0 0 0 0.0
2006-Feb-06 Mon 0 0 0 0 0 0.0
2006-Feb-03 Fri 0 0 0 0 0 0.0
2006-Feb-02 Thu 0 0 0 0 0 0.0
2006-Feb-01 Wed 0 0 0 0 0 0.0
2006-Jan-31 Tue ### ### ### ### 335,483 0 ### ### 0.0
2006-Jan-30 Mon ### 0.355 ### ### 227,287 40,343 ### ### 0.0
2006-Jan-27 Fri 0.345 ### ### ### 389,146 0 77.9 77.9 0.0
2006-Jan-25 Wed 0.355 ### 0.345 0.345 10.5 10.5 0.0
2006-Jan-24 Tue ### ### ### 0.355 22.3 22.3 0.0
2006-Jan-23 Mon 0.355 ### ### ### 493,178 0 ### ### 0.0
2006-Jan-20 Fri ### 0.375 ### ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 332,742 0 ### ### 0.0
2006-Jan-18 Wed ### ### ### 0.355 320,750 0 ### ### 0.0
2006-Jan-17 Tue ### ### ### ### 639,921 0 11.2 11.2 0.0
2006-Jan-16 Mon 0.375 ### ### 0.375 1,537,725 0 69.9 69.9 ###
2006-Jan-13 Fri 0.375 0.375 ### ### 1,397,987 262,122 ### ### 0.0
2006-Jan-12 Thu 0.28 0.42 0.275 ### 18,472,871 6,419,322 ### ### 0.0
2006-Jan-11 Wed 0.275 0.28 0.275 0.275 94,127 26,120 ### ### ###
2006-Jan-10 Tue ### 0.275 ### 0.27 87.2 87.2 ###
2006-Jan-09 Mon 0.27 0.27 0.25 0.27 ### ### ###
2006-Jan-06 Fri 0.28 0.28 ### 0.27 538,449 75,382 ### ### ###
2006-Jan-05 Thu 0.285 0.285 0.275 0.28 ### ### ###
2006-Jan-04 Wed 0.28 0.28 0.275 0.275 ### ### ###
2006-Jan-03 Tue 0.285 0.285 0.275 0.285 384,983 ### 64.3 64.3 ###
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu 0.285 ### 0.285 ### ### ### 0.0
2005-Dec-28 Wed 0.28 0.29 0.28 0.29 89.9 89.9 ###
2005-Dec-27 Tue 0.29 0.29 0.28 0.28 ### ### ###
2005-Dec-23 Fri 0.29 0.29 0.28 0.28 ### ### ###
2005-Dec-22 Thu 0.275 0.29 0.275 0.29 ### ### ###
2005-Dec-21 Wed 0.275 0.285 0.275 0.285 91.6 91.6 ###
2005-Dec-20 Tue 0.29 0.29 0.275 0.275 ### ### ###
2005-Dec-19 Mon 0.285 0.285 0.28 0.285 ### ### ###
2005-Dec-16 Fri 0.29 ### 0.285 0.285 ### ### ###
2005-Dec-15 Thu 0.285 0.29 0.285 0.285 74.1 74.1 ###
2005-Dec-14 Wed 0.29 0.29 0.285 0.285 16.4 16.4 ###
2005-Dec-13 Tue ### ### 0.285 ### ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 18.5 18.5 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 140,182 0 ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 52,880 0 ### ### 0.0
2005-Dec-06 Tue ### ### ### ### 89,750 0 ### ### 0.0
2005-Dec-05 Mon ### ### 0.285 0.29 264,380 37,674 19.9 19.9 ###
2005-Dec-02 Fri ### ### ### ### 18.6 18.6 0.0
2005-Dec-01 Thu ### 0.325 ### ### 99,849 16,225 76.4 76.4 0.0
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue 0.325 ### 0.325 ### 118,045 19,182 91.9 91.9 0.0
2005-Nov-28 Mon ### ### ### 0.325 9.6 9.6 ###
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu ### 0.345 ### ### 241,356 ### 19.4 19.4 0.0
2005-Nov-23 Wed ### 0.345 ### ### 72.1 72.1 0.0
2005-Nov-22 Tue ### ### ### ### 74.6 74.6 0.0
2005-Nov-21 Mon 0.345 0.345 ### ### 155,253 26,781 ### ### 0.0
2005-Nov-18 Fri 0.345 ### ### 0.345 1,251,747 0 ### ### 0.0
2005-Nov-17 Thu 0.345 0.345 ### ### ### ### 0.0
2005-Nov-16 Wed 0.355 0.355 ### 0.345 544,250 ### 11.3 11.3 0.0
2005-Nov-15 Tue ### ### 0.355 0.355 402,026 71,359 ### ### 0.0
2005-Nov-14 Mon ### 0.375 0.355 0.375 89.6 89.6 ###
2005-Nov-11 Fri 0.375 0.375 ### ### ### ### 0.0
2005-Nov-10 Thu 0.375 0.375 0.375 0.375 19,780 ### ### ### ###
2005-Nov-09 Wed ### ### ### ### 73.4 73.4 0.0
2005-Nov-08 Tue ### 0.385 ### 0.385 93.4 93.4 0.0
2005-Nov-07 Mon ### ### ### 0.375 126,077 0 23.6 23.6 ###
2005-Nov-04 Fri ### 0.375 0.355 0.375 ### ### ###
2005-Nov-03 Thu 0.375 ### ### ### 11.7 11.7 0.0
2005-Nov-02 Wed ### ### ### ### 307,246 0 94.0 94.0 0.0
2005-Nov-01 Tue 0.385 0.385 0.375 0.375 190,877 ### 10.3 10.3 ###
2005-Oct-31 Mon ### ### 0.385 ### 63.8 63.8 0.0
2005-Oct-28 Fri ### ### ### ### 72.4 72.4 0.0
2005-Oct-27 Thu ### 0.4 ### ### 7.4 7.4 0.0
2005-Oct-26 Wed 0.4 0.4 ### 0.4 554,276 110,855 63.6 63.6 0.0
2005-Oct-25 Tue 0.4 0.41 ### ### ### ### 0.0
2005-Oct-24 Mon 0.4 ### ### ### ### ### 0.0
2005-Oct-21 Fri 0.4 ### ### ### 254,948 0 80.7 80.7 0.0
2005-Oct-20 Thu ### 0.41 0.4 0.4 146,188 ### 34.1 34.1 0.0
2005-Oct-19 Wed 0.4 ### 0.4 0.4 ### ### 0.0
2005-Oct-18 Tue ### 0.42 0.4 0.4 257,250 105,472 23.8 23.8 0.0
2005-Oct-17 Mon ### ### ### ### 12.4 12.4 0.0
2005-Oct-14 Fri ### ### ### 0.41 82.9 82.9 ###
2005-Oct-13 Thu 0.41 0.41 0.4 0.41 735,475 ### 70.9 70.9 ###
2005-Oct-12 Wed 0.41 0.425 0.41 0.41 65.0 65.0 ###
2005-Oct-11 Tue 0.41 0.425 0.41 0.41 52,745 22,021 72.7 72.7 ###
2005-Oct-10 Mon 0.41 0.43 0.41 ### 104,350 43,827 ### ### 0.0
2005-Oct-07 Fri 0.4 0.42 0.4 0.41 ### ### ###
2005-Oct-06 Thu ### 0.42 ### 0.4 17.4 17.4 0.0
2005-Oct-05 Wed 0.44 0.44 0.42 0.42 ### ### ###
2005-Oct-04 Tue ### 0.44 0.43 ### 71.7 71.7 0.0
2005-Oct-03 Mon ### ### 0.43 ### ### ### 0.0
2005-Sep-30 Fri 0.445 0.445 0.425 ### 207,643 90,324 14.5 14.5 0.0
2005-Sep-29 Thu 0.43 0.445 0.43 0.445 ### ### ###
2005-Sep-28 Wed 0.455 0.455 0.43 ### 7.4 7.4 0.0
2005-Sep-27 Tue 0.45 0.455 0.445 0.455 ### ### 0.0
2005-Sep-26 Mon 0.47 0.475 0.445 0.445 ### ### ###
2005-Sep-23 Fri 0.475 0.48 0.47 0.47 369,774 175,642 ### ### ###
2005-Sep-22 Thu 0.47 0.49 ### 0.47 65.0 65.0 ###
2005-Sep-21 Wed 0.45 0.485 0.44 0.47 92.2 92.2 ###
2005-Sep-20 Tue 0.4 ### ### 0.4 65.6 65.6 0.0
2005-Sep-19 Mon 0.41 ### ### ### 24.0 24.0 0.0
2005-Sep-16 Fri ### 0.41 ### 0.41 319,254 65,447 89.9 89.9 ###
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### 0.4 0.385 0.4 87.8 87.8 0.0
2005-Sep-13 Tue 0.41 0.41 ### ### 7.8 7.8 0.0
2005-Sep-12 Mon ### 0.42 ### 0.41 ### ### ###
2005-Sep-09 Fri 0.42 0.42 0.41 ### 161,145 66,875 ### ### 0.0
2005-Sep-08 Thu 0.425 0.425 ### 0.41 112,855 23,981 ### ### ###
2005-Sep-07 Wed ### 0.43 ### 0.42 ### ### ###
2005-Sep-06 Tue 0.42 0.42 0.4 ### 8.6 8.6 0.0
2005-Sep-05 Mon 0.43 ### 0.42 0.42 15.8 15.8 ###
2005-Sep-02 Fri ### 0.445 ### 0.43 1,614,079 ### 99.3 99.3 ###
2005-Sep-01 Thu ### 0.4 0.375 ### 510,942 ### ### ### 0.0
2005-Aug-31 Wed 0.41 0.41 ### 0.4 12.8 12.8 0.0
2005-Aug-30 Tue 0.42 0.42 ### 0.41 169,586 ### ### ### ###
2005-Aug-29 Mon 0.42 0.425 0.42 0.425 102,183 43,172 ### ### ###
2005-Aug-26 Fri 0.425 0.425 0.42 0.42 ### ### ###
2005-Aug-25 Thu 0.42 0.425 0.42 0.425 ### ### ###
2005-Aug-24 Wed 0.425 0.425 ### 0.42 ### ### ###
2005-Aug-23 Tue ### ### 0.425 0.425 ### ### ###
2005-Aug-22 Mon 0.45 0.45 0.43 ### 285,075 ### 9.3 9.3 0.0
2005-Aug-19 Fri 0.45 0.45 0.445 0.45 162,245 ### ### ### 0.0
2005-Aug-18 Thu 0.45 0.455 ### 0.445 ### ### ###
2005-Aug-17 Wed 0.445 0.455 0.44 0.45 81.3 81.3 0.0
2005-Aug-16 Tue 0.43 0.44 0.425 0.44 388,649 ### 86.1 86.1 ###
2005-Aug-15 Mon 0.445 0.445 0.43 ### 486,726 212,942 17.1 17.1 0.0
2005-Aug-12 Fri 0.455 0.455 0.445 0.445 432,426 ### ### ### ###
2005-Aug-11 Thu 0.45 0.46 0.45 0.45 62.9 62.9 0.0
2005-Aug-10 Wed 0.46 0.46 0.45 0.455 206,350 93,889 ### ### 0.0
2005-Aug-09 Tue 0.455 0.46 0.45 0.455 70.3 70.3 0.0
2005-Aug-08 Mon 0.46 0.47 0.455 0.455 23.0 23.0 0.0
2005-Aug-05 Fri 0.46 ### 0.455 0.46 ### ### 0.0
2005-Aug-04 Thu ### ### 0.455 0.46 309,425 ### ### ### 0.0
2005-Aug-03 Wed 0.48 0.48 ### ### ### ### 0.0
2005-Aug-02 Tue 0.475 0.485 0.455 0.475 716,650 336,825 ### ### ###
2005-Aug-01 Mon 0.45 0.48 0.445 0.48 1,460,358 ### 96.7 96.7 0.0
2005-Jul-29 Fri 0.46 0.46 0.45 0.45 ### ### 0.0
2005-Jul-28 Thu 0.44 0.47 0.44 0.46 93.7 93.7 0.0
2005-Jul-27 Wed 0.45 0.45 0.44 0.445 229,655 ### 22.9 22.9 ###
2005-Jul-26 Tue 0.44 0.45 ### 0.45 276,557 62,225 ### ### 0.0
2005-Jul-25 Mon 0.45 0.45 0.425 0.44 539,055 ### 13.4 13.4 ###
2005-Jul-22 Fri 0.455 0.46 0.44 0.44 671,050 301,972 8.7 8.7 ###
2005-Jul-21 Thu 0.44 0.46 0.42 0.45 87.1 87.1 0.0
2005-Jul-20 Wed 0.48 ### ### 0.45 3,586,771 0 3.3 3.3 0.0
2005-Jul-19 Tue 0.41 0.46 ### 0.46 99.2 99.2 0.0
2005-Jul-18 Mon ### 0.41 ### 0.41 94.1 94.1 ###
2005-Jul-15 Fri ### ### 0.385 ### 1,430,981 ### 6.9 6.9 0.0
2005-Jul-14 Thu ### 0.41 ### ### 67.1 67.1 0.0
2005-Jul-13 Wed ### ### 0.385 0.385 677,941 ### 13.2 13.2 0.0
2005-Jul-12 Tue 0.375 ### 0.375 ### 94.8 94.8 0.0
2005-Jul-11 Mon ### 0.425 ### ### 0.9 0.9 0.0
2005-Jul-08 Fri 0.42 0.44 0.41 ### 92.7 92.7 0.0
2005-Jul-07 Thu 0.44 0.44 0.42 0.43 978,180 ### ### ### ###
2005-Jul-06 Wed ### 0.47 0.44 0.44 1,061,586 483,021 ### ### ###
2005-Jul-05 Tue 0.48 0.48 0.45 ### 9.2 9.2 0.0
2005-Jul-04 Mon 0.445 0.485 ### ### 1,535,520 ### ### ### 0.0
2005-Jul-01 Fri 0.46 0.485 0.425 0.455 ### ### 0.0
2005-Jun-30 Thu 0.51 ### 0.455 0.46 6,350,445 1,444,726 ### ### 0.0
2005-Jun-29 Wed ### ### ### 0.49 13,991,889 0 99.5 99.5 ###
2005-Jun-28 Tue ### 0.385 0.345 ### 14,907,224 ### ### ### 0.0
2005-Jun-27 Mon ### ### ### ### 9,079,624 0 98.9 98.9 0.0
2005-Jun-24 Fri ### ### 0.285 ### 90.1 90.1 0.0
2005-Jun-23 Thu ### ### ### ### 4,889,173 0 7.6 7.6 0.0
2005-Jun-22 Wed 0.325 ### ### ### 7.4 7.4 0.0
2005-Jun-21 Tue ### ### 0.28 ### 25,930,052 ### ### ### 0.0
2005-Jun-20 Mon 0.485 0.485 0.485 0.485 0 0.0
2005-Jun-17 Fri 0.485 0.485 0.485 0.485 0 0.0
2005-Jun-16 Thu 0.485 0.485 0.485 0.485 0 0.0
2005-Jun-15 Wed 0.485 0.485 0.485 0.485 0 0.0
2005-Jun-14 Tue 0.485 0.485 0.485 0.485 0 0.0
2005-Jun-10 Fri 0.485 0.485 0.485 0.485 0 0.0
2005-Jun-09 Thu 0.485 0.485 0.485 0.485 0 0.0
2005-Jun-08 Wed 0.485 0.485 0.485 0.485 0 0.0
2005-Jun-07 Tue 0.485 0.485 0.485 0.485 0 0.0
2005-Jun-06 Mon 0.485 0.485 0.485 0.485 0 0.0
2005-Jun-03 Fri 0.485 0.485 0.485 0.485 0 0.0
2005-Jun-02 Thu 0.485 0.485 0.485 0.485 0 0.0
2005-Jun-01 Wed 0.485 0.485 0.485 0.485 0 0.0
2005-May-31 Tue 0.485 0.485 0.485 0.485 0 0.0
2005-May-30 Mon 0.485 0.485 0.485 0.485 0 0.0
2005-May-27 Fri 0.485 0.485 0.485 0.485 0 0.0
2005-May-26 Thu 0.485 0.485 0.485 0.485 0 0.0
2005-May-25 Wed 0.485 0.485 0.485 0.485 0 0.0
2005-May-24 Tue 0.485 0.485 0.485 0.485 0 0.0
2005-May-23 Mon 0.485 0.485 0.485 0.485 0 0.0
2005-May-20 Fri 0.485 0.485 0.485 0.485 0 0.0
2005-May-19 Thu 0.485 0.485 0.485 0.485 0 0.0
2005-May-18 Wed ### 0.52 0.48 0.485 1,247,446 623,723 ### ### 0.0
2005-May-17 Tue 0.545 0.55 ### ### ### ### 0.0
2005-May-16 Mon 0.525 0.57 0.525 ### 9,676,243 5,297,743 ### ### 0.0
2005-May-13 Fri 0.445 0.545 0.43 0.545 20,552,686 ### ### ### 0.0
2005-May-12 Thu 0.525 0.525 0.44 0.45 ### ### 0.0
2005-May-11 Wed ### ### 0.55 0.55 ### ### ###
2005-May-10 Tue ### 0.685 0.575 ### 10,065,184 ### 0.7 0.7 0.0
2005-May-09 Mon 0.7 0.78 ### 0.685 10,342,523 4,033,583 ### ### 0.0
2005-May-06 Fri 1.27 1.27 1.27 1.27 0 ###
2005-May-05 Thu 1.27 1.27 1.27 1.27 0 ###
2005-May-04 Wed 1.27 ### ### 1.27 ### ### ###
2005-May-03 Tue ### ### 1.25 1.25 423,958 264,973 14.9 14.9 ###
2005-May-02 Mon ### 1.345 1.275 1.28 332,079 435,023 8.9 8.9 ###
2005-Apr-29 Fri 1.25 ### 1.22 ### 6,108,472 ### ### ### 0.0
2005-Apr-28 Thu ### ### 1.25 1.26 ### ### ###
2005-Apr-27 Wed ### ### ### ### ### ### 0.0
2005-Apr-26 Tue 1.44 1.445 1.375 1.375 ### ### 0.1
2005-Apr-22 Fri 1.46 1.46 ### 1.44 683,542 498,985 24.0 24.0 0.1
2005-Apr-21 Thu 1.46 1.48 1.42 1.45 275,873 ### ### ### ###
2005-Apr-20 Wed 1.44 1.49 1.44 1.46 ### ### 0.1
2005-Apr-19 Tue 1.42 1.48 ### 1.4 ### ### ###
2005-Apr-18 Mon ### ### ### 1.375 777,525 0 43.9 43.9 0.1
2005-Apr-15 Fri 1.385 1.42 ### 1.4 86.9 86.9 ###
2005-Apr-14 Thu 1.42 1.42 ### 1.4 536,724 381,074 31.7 31.7 ###
2005-Apr-13 Wed 1.46 ### ### 1.43 975,585 0 ### ### 0.1
2005-Apr-12 Tue 1.54 1.54 1.46 1.48 8.6 8.6 0.1
2005-Apr-11 Mon 1.55 ### 1.54 1.54 ### ### ###
2005-Apr-08 Fri 1.59 1.59 1.55 1.55 ### ### ###
2005-Apr-07 Thu 1.59 ### 1.57 1.585 339,753 ### ### ### ###
2005-Apr-06 Wed ### ### 1.56 ### 386,683 ### ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 17.0 17.0 0.0
2005-Apr-04 Mon ### ### ### ### 319,545 0 18.8 18.8 0.0
2005-Apr-01 Fri ### 1.675 ### 1.655 ### ### 0.1
2005-Mar-31 Thu ### ### ### ### 392,657 0 20.0 20.0 0.0
2005-Mar-30 Wed ### ### ### ### 402,577 0 ### ### 0.0
2005-Mar-29 Tue 1.72 1.77 ### ### 256,880 ### ### ### 0.0
2005-Mar-24 Thu 1.75 1.77 1.7 1.72 ### ### 0.1
2005-Mar-23 Wed 1.78 1.78 1.72 1.74 647,084 ### 21.0 21.0 0.1
2005-Mar-22 Tue 1.82 1.85 1.78 1.78 17.9 17.9 0.1
2005-Mar-21 Mon 1.73 1.82 1.73 1.79 1,765,475 ### 91.1 91.1 0.1
2005-Mar-18 Fri ### 1.74 ### 1.71 1,424,028 ### 75.5 75.5 0.1
2005-Mar-17 Thu 1.58 ### 1.58 ### ### ### 0.0
2005-Mar-16 Wed 1.56 ### 1.56 1.59 1,041,652 812,488 ### ### ###
2005-Mar-15 Tue ### ### 1.55 1.55 840,484 651,375 11.9 11.9 ###
2005-Mar-14 Mon 1.58 ### 1.58 1.58 873,542 ### ### ### 0.1
2005-Mar-11 Fri ### ### 1.52 1.57 1,518,828 ### 15.5 15.5 0.1
2005-Mar-10 Thu 1.58 ### 1.58 1.59 ### ### ###
2005-Mar-09 Wed ### ### 1.58 1.59 594,283 469,483 24.8 24.8 ###
2005-Mar-08 Tue ### ### ### ### 551,649 0 ### ### 0.0
2005-Mar-07 Mon ### ### ### ### ### ### 0.0
2005-Mar-04 Fri ### ### 1.58 ### 2,518,556 1,989,659 ### ### 0.0
2005-Mar-03 Thu 1.75 1.75 ### ### 1,370,445 ### ### ### 0.0
2005-Mar-02 Wed 1.81 1.81 1.76 1.77 725,776 ### ### ### ###
2005-Mar-01 Tue 1.89 1.89 1.82 1.83 12.0 12.0 ###
2005-Feb-28 Mon 1.81 ### 1.76 1.86 ### ### 0.1
2005-Feb-25 Fri ### ### 1.77 1.82 552,154 488,656 ### ### ###
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed ### ### ### ### 150,320 0 79.9 79.9 0.0
2005-Feb-22 Tue ### ### ### ### 78.5 78.5 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### 2 ### ### 27.8 27.8 0.0
2005-Feb-17 Thu 2 ### ### ### 33.4 33.4 0.0
2005-Feb-16 Wed ### ### ### ### ### ### 0.0
2005-Feb-15 Tue ### ### ### ### 34.5 34.5 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 995,471 0 21.7 21.7 0.0
2005-Feb-10 Thu ### ### ### ### 438,579 0 74.2 74.2 0.0
2005-Feb-09 Wed ### ### ### ### 29.1 29.1 0.0
2005-Feb-08 Tue ### ### ### ### 1,202,476 0 15.7 15.7 0.0
2005-Feb-07 Mon ### ### ### ### 29.6 29.6 0.0
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu ### ### 2 2 7.9 7.9 0.1
2005-Feb-02 Wed ### ### 1.89 ### 16,114,975 15,228,651 ### ### 0.0
2005-Feb-01 Tue ### ### 2.59 ### 92,347 119,589 68.0 68.0 0.0
2005-Jan-31 Mon ### ### 2.58 ### 21.2 21.2 0.0
2005-Jan-28 Fri ### ### 2.56 2.59 ### ### 0.2
2005-Jan-27 Thu 2.58 ### 2.58 ### ### ### 0.0
2005-Jan-25 Tue 2.59 2.59 2.57 2.58 199,450 514,581 33.3 33.3 0.2
2005-Jan-24 Mon ### ### 2.58 2.59 99,459 ### ### ### 0.2
2005-Jan-21 Fri ### ### 2.55 2.58 24.3 24.3 0.2
2005-Jan-20 Thu 2.58 2.59 2.55 2.57 31.1 31.1 ###
2005-Jan-19 Wed ### ### 2.59 ### 246,245 318,887 ### ### 0.0
2005-Jan-18 Tue ### ### ### ### 33.7 33.7 0.0
2005-Jan-17 Mon 2.71 2.71 ### ### ### ### 0.0
2005-Jan-14 Fri 2.7 2.74 ### ### ### ### 0.0
2005-Jan-13 Thu 2.71 2.74 2.7 2.7 403,687 1,098,028 ### ### 0.2
2005-Jan-12 Wed 2.7 2.71 ### 2.71 72.7 72.7 ###
2005-Jan-11 Tue ### 2.7 ### 2.7 63,878 ### 76.1 76.1 0.2
2005-Jan-10 Mon ### 2.7 ### ### 50,157 ### ### ### 0.0
2005-Jan-07 Fri 2.7 2.74 ### ### ### ### 0.0
2005-Jan-06 Thu 2.73 2.76 2.7 2.7 673,286 1,838,070 18.4 18.4 0.2
2005-Jan-05 Wed 2.79 2.79 2.72 2.73 60,185 ### 13.3 13.3 ###
2005-Jan-04 Tue 2.78 2.88 2.74 2.79 ### ### ###
2004-Dec-31 Fri 2.7 2.79 ### 2.71 95,571 133,321 69.4 69.4 ###
2004-Dec-30 Thu ### 2.7 ### ### ### ### 0.0
2004-Dec-29 Wed 2.56 2.59 2.56 2.59 83.1 83.1 0.2
2004-Dec-24 Fri 2.53 2.56 2.5 2.56 ### ### 0.2
2004-Dec-23 Thu 2.54 2.54 2.52 2.54 58,443 ### 70.0 70.0 ###
2004-Dec-22 Wed 2.55 2.56 2.52 2.54 321,420 ### 29.1 29.1 ###
2004-Dec-21 Tue 2.54 2.56 2.53 2.54 ### ### ###
2004-Dec-20 Mon 2.55 2.56 2.53 2.54 ### ### ###
2004-Dec-17 Fri 2.55 2.55 2.54 2.55 65.2 65.2 0.2
2004-Dec-16 Thu 2.53 2.59 2.51 2.55 ### ### 0.2
2004-Dec-15 Wed 2.54 2.55 2.5 2.55 73.1 73.1 0.2
2004-Dec-14 Tue 2.59 2.59 2.54 2.54 18.4 18.4 ###
2004-Dec-13 Mon 2.57 ### 2.55 2.55 32.8 32.8 0.2
2004-Dec-10 Fri 2.57 2.59 2.53 2.55 339,841 ### ### ### 0.2
2004-Dec-09 Thu 2.52 2.56 2.5 2.55 150,649 381,141 ### ### 0.2
2004-Dec-08 Wed 2.57 2.57 2.5 2.52 305,480 ### ### ### ###
2004-Dec-07 Tue ### ### 2.57 2.58 118,341 ### ### ### 0.2
2004-Dec-06 Mon 2.59 ### 2.59 ### ### ### 0.0
2004-Dec-03 Fri ### ### 2.59 ### 29.9 29.9 0.0
2004-Dec-02 Thu 2.56 ### 2.56 ### ### ### 0.0
2004-Dec-01 Wed 2.45 2.57 2.43 2.55 ### ### 0.2
2004-Nov-30 Tue 2.52 2.52 2.46 2.49 28.3 28.3 0.2
2004-Nov-29 Mon 2.57 2.57 2.53 2.53 22.3 22.3 ###
2004-Nov-26 Fri ### ### 2.55 2.56 223,978 285,571 ### ### 0.2
2004-Nov-25 Thu ### ### 2.59 ### 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### 16.5 16.5 0.0
2004-Nov-23 Tue ### ### ### ### 22.8 22.8 0.0
2004-Nov-22 Mon 2.7 2.7 ### ### 122,745 ### 11.1 11.1 0.0
2004-Nov-19 Fri 2.7 2.7 ### ### 17.0 17.0 0.0
2004-Nov-18 Thu 2.7 2.7 ### 2.7 ### ### 0.2
2004-Nov-17 Wed ### 2.8 ### ### 266,928 ### ### ### 0.0
2004-Nov-16 Tue 2.51 ### 2.5 2.56 358,820 448,525 88.1 88.1 0.2
2004-Nov-15 Mon 2.46 2.55 2.45 2.5 308,127 ### ### ### 0.2
2004-Nov-12 Fri 2.42 2.44 2.41 2.41 510,981 1,239,128 27.4 27.4 0.2
2004-Nov-11 Thu ### 2.43 ### 2.4 448,885 ### 78.5 78.5 ###
2004-Nov-10 Wed 2.4 2.4 ### ### 110,081 ### 25.0 25.0 0.0
2004-Nov-09 Tue 2.41 2.41 ### 2.4 31.2 31.2 ###
2004-Nov-08 Mon ### 2.43 ### 2.41 ### ### 0.2
2004-Nov-05 Fri ### 2.43 ### ### 278,721 338,646 ### ### 0.0
2004-Nov-04 Thu ### ### ### ### 298,386 0 ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 179,726 0 77.7 77.7 0.0
2004-Nov-02 Tue ### ### 2.29 2.29 114,882 ### ### ### ###
2004-Nov-01 Mon ### ### 2.28 ### 71.5 71.5 0.0
2004-Oct-29 Fri 2.29 ### 2.27 ### 306,024 ### ### ### 0.0
2004-Oct-28 Thu ### ### 2.22 2.27 517,326 ### ### ### 0.2
2004-Oct-27 Wed ### ### ### ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 1,529,371 0 ### ### 0.0
2004-Oct-25 Mon ### 2.4 ### ### ### ### 0.0
2004-Oct-22 Fri ### 2.4 ### ### 71.7 71.7 0.0
2004-Oct-21 Thu ### ### ### ### 2,189,851 0 97.5 97.5 0.0
2004-Oct-20 Wed ### ### ### ### 76.6 76.6 0.0
2004-Oct-19 Tue ### ### ### ### 145,941 0 ### ### 0.0
2004-Oct-18 Mon ### ### ### ### 50,474 0 30.3 30.3 0.0
2004-Oct-15 Fri ### ### ### ### 251,871 0 ### ### 0.0
2004-Oct-14 Thu ### ### ### ### ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 1,025,386 0 66.4 66.4 0.0
2004-Oct-12 Tue ### ### ### ### 120,750 0 74.7 74.7 0.0
2004-Oct-11 Mon ### ### ### ### 55,586 0 ### ### 0.0
2004-Oct-08 Fri ### ### ### ### ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 183,573 0 ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 248,744 0 25.1 25.1 0.0
2004-Oct-05 Tue ### ### ### ### ### ### 0.0
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 159,250 0 25.4 25.4 0.0
2004-Sep-30 Thu ### ### ### ### 697,556 0 ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 65.6 65.6 0.0
2004-Sep-28 Tue ### ### ### ### ### ### 0.0
2004-Sep-27 Mon ### ### ### ### 14.5 14.5 0.0
2004-Sep-24 Fri ### ### ### ### 310,054 0 ### ### 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 66.5 66.5 0.0
2004-Sep-21 Tue ### ### ### ### 407,383 0 71.4 71.4 0.0
2004-Sep-20 Mon ### ### ### ### 72.4 72.4 0.0
2004-Sep-17 Fri ### ### ### ### 17,140 0 19.3 19.3 0.0
2004-Sep-16 Thu ### ### ### ### ### ### 0.0
2004-Sep-15 Wed ### ### ### ### 76.9 76.9 0.0
2004-Sep-14 Tue ### ### ### ### 84.9 84.9 0.0
2004-Sep-13 Mon ### ### ### 2 196,249 0 72.4 72.4 0.1
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu ### ### ### ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 191,040 0 ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 71.4 71.4 0.0
2004-Sep-06 Mon 2 2 ### 2 53,175 53,175 71.2 71.2 0.1
2004-Sep-03 Fri 2 2 2 2 ### ### 0.1
2004-Sep-02 Thu ### 2 ### ### 74.5 74.5 0.0
2004-Sep-01 Wed ### ### ### ### 61,050 0 25.2 25.2 0.0
2004-Aug-31 Tue ### ### ### ### 54,345 0 ### ### 0.0
2004-Aug-30 Mon ### 2 ### ### 81.2 81.2 0.0
2004-Aug-27 Fri ### ### ### ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 94,050 0 28.9 28.9 0.0
2004-Aug-25 Wed ### ### ### ### 68.2 68.2 0.0
2004-Aug-24 Tue ### ### ### ### ### ### 0.0
2004-Aug-23 Mon 1.89 ### 1.89 ### 116,326 109,928 ### ### 0.0
2004-Aug-20 Fri 1.87 1.88 1.86 1.88 37,070 69,320 ### ### 0.1
2004-Aug-19 Thu 1.88 1.88 1.86 1.88 13,250 24,777 ### ### 0.1
2004-Aug-18 Wed 1.87 1.88 1.87 1.88 72,748 ### ### ### 0.1
2004-Aug-17 Tue 1.86 1.88 1.86 1.87 77.3 77.3 ###
2004-Aug-16 Mon 1.86 1.86 1.86 1.86 78.3 78.3 0.1
2004-Aug-13 Fri 1.86 1.87 1.86 1.86 73.2 73.2 0.1
2004-Aug-12 Thu 1.85 1.86 1.85 1.86 173,428 ### ### ### 0.1
2004-Aug-11 Wed 1.86 1.86 1.85 1.85 200,724 372,343 29.8 29.8 0.1
2004-Aug-10 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
2004-Aug-09 Mon 1.87 1.87 1.87 1.87 75.0 75.0 ###
2004-Aug-06 Fri 1.87 1.88 1.86 1.88 ### ### 0.1
2004-Aug-05 Thu 1.88 1.88 1.85 1.88 69.9 69.9 0.1
2004-Aug-04 Wed 1.87 1.88 1.86 1.88 136,075 ### 76.1 76.1 0.1
2004-Aug-03 Tue 1.85 1.89 1.85 1.87 37,648 ### ### ### ###
2004-Aug-02 Mon 1.86 1.87 1.85 1.85 30,950 ### 25.2 25.2 0.1
2004-Jul-30 Fri 1.84 1.85 1.82 1.85 68.0 68.0 0.1
2004-Jul-29 Thu 1.85 1.86 1.84 1.84 110,329 ### ### ### ###
2004-Jul-28 Wed 1.82 1.85 1.82 1.85 84.1 84.1 0.1
2004-Jul-27 Tue 1.83 1.83 1.8 1.8 16.7 16.7 0.1
2004-Jul-26 Mon 1.83 1.83 1.82 1.83 74.4 74.4 ###
2004-Jul-23 Fri 1.83 1.84 1.83 1.84 ### ### ###
2004-Jul-22 Thu 1.84 1.84 1.82 1.83 78,582 ### ### ### ###
2004-Jul-21 Wed 1.85 1.85 1.8 1.83 67,075 ### 19.9 19.9 ###
2004-Jul-20 Tue 1.85 1.85 1.81 1.81 152,526 279,122 16.7 16.7 ###
2004-Jul-19 Mon 1.85 1.86 1.84 1.85 68.6 68.6 0.1
2004-Jul-16 Fri 1.87 1.87 1.84 1.85 ### ### 0.1
2004-Jul-15 Thu 1.88 1.88 1.85 1.87 167,849 ### 27.9 27.9 ###
2004-Jul-14 Wed 1.88 1.89 1.87 1.88 191,146 359,354 ### ### 0.1
2004-Jul-13 Tue 1.81 1.88 1.8 1.87 ### ### ###
2004-Jul-12 Mon 1.78 1.8 1.78 1.8 350,043 626,576 83.4 83.4 0.1
2004-Jul-09 Fri 1.77 1.78 1.77 1.77 64,174 ### ### ### ###
2004-Jul-08 Thu 1.77 1.79 1.77 1.78 422,455 ### 72.1 72.1 0.1
2004-Jul-07 Wed 1.78 1.8 1.77 1.77 ### ### ###
2004-Jul-06 Tue 1.8 1.8 1.78 1.79 ### ### 0.1
2004-Jul-05 Mon 1.78 1.8 1.78 1.8 78.0 78.0 0.1
2004-Jul-02 Fri 1.76 1.78 1.75 1.76 152,687 ### ### ### 0.1
2004-Jul-01 Thu 1.76 1.76 1.75 1.75 24.7 24.7 0.1
2004-Jun-30 Wed 1.76 1.77 1.75 1.76 2,291,544 ### ### ### 0.1
2004-Jun-29 Tue 1.78 1.79 1.77 1.77 ### ### ###
2004-Jun-28 Mon 1.79 1.79 1.78 1.78 711,874 ### 31.7 31.7 0.1
2004-Jun-25 Fri 1.78 1.79 1.76 1.79 196,820 349,355 75.4 75.4 0.1
2004-Jun-24 Thu 1.8 1.8 1.78 1.78 ### ### 0.1
2004-Jun-23 Wed 1.8 1.8 1.78 1.8 820,128 1,468,029 71.5 71.5 0.1
2004-Jun-22 Tue 1.78 1.8 1.78 1.8 162,524 ### 81.2 81.2 0.1
2004-Jun-21 Mon 1.8 1.8 1.75 1.78 181,485 ### 20.5 20.5 0.1
2004-Jun-18 Fri 1.73 1.8 1.73 1.8 258,321 ### 92.6 92.6 0.1
2004-Jun-17 Thu 1.71 1.75 1.71 1.73 ### ### ###
2004-Jun-16 Wed 1.71 1.74 1.7 1.71 ### ### 0.1
2004-Jun-15 Tue 1.74 1.75 ### 1.71 ### ### 0.1
2004-Jun-14 Mon 1.74 1.75 1.72 1.75 905,971 1,571,859 76.7 76.7 0.1
2004-Jun-11 Fri 1.74 1.75 1.72 1.75 905,971 1,571,859 ### ### 0.1
2004-Jun-10 Thu 1.74 1.75 1.73 1.75 ### ### 0.1
2004-Jun-09 Wed 1.8 1.8 1.74 1.75 1,436,640 2,542,852 12.1 12.1 0.1
2004-Jun-08 Tue 1.82 1.82 1.8 1.81 706,851 ### 32.2 32.2 ###
2004-Jun-07 Mon 1.81 1.82 1.75 1.82 1,924,752 3,435,682 ### ### ###
2004-Jun-04 Fri 1.82 1.82 1.8 1.8 ### ### 0.1
2004-Jun-03 Thu 1.81 1.81 1.79 1.8 108,424 ### ### ### 0.1
2004-Jun-02 Wed 1.78 1.83 1.78 1.81 83.2 83.2 ###
2004-Jun-01 Tue 1.76 1.77 1.75 1.77 468,924 ### ### ### ###
2004-May-31 Mon 1.8 1.8 1.76 1.77 128,071 ### ### ### ###
2004-May-28 Fri 1.83 1.83 1.79 1.8 111,280 ### ### ### 0.1
2004-May-27 Thu 1.82 1.84 1.8 1.84 75.0 75.0 ###
2004-May-26 Wed 1.84 1.84 1.82 1.84 ### ### ###
2004-May-25 Tue 1.85 1.85 1.84 1.84 ### ### ###
2004-May-24 Mon 1.86 1.87 1.84 1.84 ### ### ###
2004-May-21 Fri 1.81 1.86 1.8 1.84 41,672 76,259 82.5 82.5 ###
2004-May-20 Thu 1.88 1.88 1.81 1.81 126,376 ### ### ### ###
2004-May-19 Wed 1.88 1.88 1.86 1.88 74.0 74.0 0.1
2004-May-18 Tue ### ### 1.86 1.86 978,450 909,958 15.0 15.0 0.1
2004-May-17 Mon 1.87 ### 1.87 ### 177,926 ### ### ### 0.0
2004-May-14 Fri 1.86 1.88 1.81 1.88 829,655 ### ### ### 0.1
2004-May-13 Thu ### ### 1.74 1.86 5.1 5.1 0.1
2004-May-12 Wed 2 2 ### ### ### ### 0.0
2004-May-11 Tue ### ### ### 2 ### ### 0.1
2004-May-10 Mon ### ### ### 2 370,748 0 18.2 18.2 0.1
2004-May-07 Fri ### ### ### ### 82.0 82.0 0.0
2004-May-06 Thu ### ### ### ### 16.9 16.9 0.0
2004-May-05 Wed ### ### ### ### 125,478 0 17.3 17.3 0.0
2004-May-04 Tue ### 2.22 ### ### 139,627 154,985 ### ### 0.0
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-30 Fri ### ### ### ### ### ### 0.0
2004-Apr-29 Thu ### ### ### ### ### ### 0.0
2004-Apr-28 Wed ### ### ### ### 23,255 0 ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 196,088 0 31.9 31.9 0.0
2004-Apr-26 Mon ### ### ### ### 110,156 0 ### ### 0.0
2004-Apr-23 Fri 2 ### ### ### 221,242 0 ### ### 0.0
2004-Apr-22 Thu 2 ### ### ### 37.8 37.8 0.0
2004-Apr-21 Wed ### ### 2 2 274,244 274,244 8.2 8.2 0.1
2004-Apr-20 Tue ### ### ### ### ### ### 0.0
2004-Apr-19 Mon ### ### 2 ### ### ### 0.0
2004-Apr-16 Fri ### ### 2 ### 315,828 315,828 28.7 28.7 0.0
2004-Apr-15 Thu 2 ### 2 2 584,750 584,750 ### ### 0.1
2004-Apr-14 Wed 2 ### 2 2 73.6 73.6 0.1
2004-Apr-13 Tue ### 2 ### ### ### ### 0.0
2004-Apr-08 Thu ### 2 ### ### 133,741 133,741 ### ### 0.0
2004-Apr-07 Wed 2 2 ### ### ### ### 0.0
2004-Apr-06 Tue ### ### ### ### 70,782 0 ### ### 0.0
2004-Apr-05 Mon ### ### ### ### 80.1 80.1 0.0
2004-Apr-02 Fri ### ### ### ### ### ### 0.0
2004-Apr-01 Thu 1.89 ### 1.88 ### 71.2 71.2 0.0
2004-Mar-31 Wed ### ### 1.88 1.88 2,363,128 2,221,340 22.3 22.3 0.1
2004-Mar-30 Tue ### ### 1.88 ### 234,550 220,477 ### ### 0.0
2004-Mar-29 Mon ### ### ### ### 203,850 0 26.3 26.3 0.0
2004-Mar-26 Fri ### ### ### ### 254,153 0 71.0 71.0 0.0
2004-Mar-25 Thu ### ### 1.86 1.89 ### ### ###
2004-Mar-24 Wed ### ### ### ### 87,920 0 5.9 5.9 0.0
2004-Mar-23 Tue ### 2 ### ### 133,423 133,423 ### ### 0.0
2004-Mar-22 Mon ### ### ### ### 516,121 0 ### ### 0.0
2004-Mar-19 Fri 2 ### 2 ### 371,448 371,448 ### ### 0.0
2004-Mar-18 Thu ### ### ### 2 ### ### 0.1
2004-Mar-17 Wed ### ### ### ### ### ### 0.0
2004-Mar-16 Tue ### ### ### ### ### ### 0.0
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri ### ### ### ### 109,858 0 70.5 70.5 0.0
2004-Mar-11 Thu ### ### ### ### 86,420 0 ### ### 0.0
2004-Mar-10 Wed ### ### ### ### 1,411,280 0 71.8 71.8 0.0
2004-Mar-09 Tue 1.88 ### 1.88 ### 79.3 79.3 0.0
2004-Mar-08 Mon 1.83 1.88 1.83 1.88 532,040 ### 91.4 91.4 0.1
2004-Mar-05 Fri ### ### 1.58 ### 2,518,556 1,989,659 69.1 69.1 0.0
2004-Mar-04 Thu 1.82 1.83 1.8 1.81 ### ### ###
2004-Mar-03 Wed 1.82 1.85 1.81 1.83 ### ### ###
2004-Mar-02 Tue 1.87 1.88 1.8 1.83 20.7 20.7 ###
2004-Mar-01 Mon ### ### 1.86 1.87 85,055 ### 22.2 22.2 ###
2004-Feb-27 Fri 1.79 ### 1.79 ### 95.6 95.6 0.0
2004-Feb-26 Thu 1.83 1.85 1.78 1.79 18.4 18.4 0.1
2004-Feb-25 Wed 1.86 1.86 1.83 1.83 117,345 ### ### ### ###
2004-Feb-24 Tue ### ### 1.86 1.86 514,940 ### 19.7 19.7 0.1
2004-Feb-23 Mon ### ### 1.88 ### 478,744 ### 71.8 71.8 0.0
2004-Feb-20 Fri 1.89 ### 1.88 1.88 162,959 153,181 ### ### 0.1
2004-Feb-19 Thu ### ### 1.88 1.88 ### ### 0.1
2004-Feb-18 Wed ### ### ### ### ### ### 0.0
2004-Feb-17 Tue ### ### 1.89 ### ### ### 0.0
2004-Feb-16 Mon ### ### 1.89 ### ### ### 0.0
2004-Feb-13 Fri 1.84 ### 1.83 ### 192,943 176,542 ### ### 0.0
2004-Feb-12 Thu 1.75 1.83 1.75 1.83 93.6 93.6 ###
2004-Feb-11 Wed 1.78 1.78 1.75 1.75 16.8 16.8 0.1
2004-Feb-10 Tue 1.77 1.78 1.75 1.76 28.8 28.8 0.1
2004-Feb-09 Mon 1.82 1.82 1.75 1.78 14.7 14.7 0.1
2004-Feb-06 Fri 1.86 1.86 1.83 1.83 75,952 ### ### ### ###
2004-Feb-05 Thu 1.86 1.86 1.85 1.86 65,750 ### 74.1 74.1 0.1
2004-Feb-04 Wed ### ### 1.85 1.86 ### ### 0.1
2004-Feb-03 Tue ### ### ### ### 459,184 0 75.7 75.7 0.0
2004-Feb-02 Mon 1.87 ### 1.87 ### 817,885 764,722 ### ### 0.0
2004-Jan-30 Fri ### ### 1.85 1.88 ### ### 0.1
2004-Jan-29 Thu 1.8 ### 1.8 ### 96.4 96.4 0.0
2004-Jan-28 Wed 1.78 1.79 1.73 1.78 74.8 74.8 0.1
2004-Jan-27 Tue 1.71 1.8 1.7 1.78 786,324 ### ### ### 0.1
2004-Jan-23 Fri ### 1.7 ### 1.7 ### ### ###
2004-Jan-22 Thu 1.59 ### 1.57 ### ### ### 0.0
2004-Jan-21 Wed 1.54 ### 1.54 1.58 677,275 ### 88.2 88.2 0.1
2004-Jan-20 Tue 1.51 1.53 1.5 1.53 1,199,585 1,817,371 ### ### ###
2004-Jan-19 Mon 1.5 1.51 1.48 1.51 804,174 1,202,240 ### ### 0.1
2004-Jan-16 Fri 1.49 1.5 1.47 1.5 76.8 76.8 0.1
2004-Jan-15 Thu 1.52 1.52 1.48 1.5 251,342 ### 19.0 19.0 0.1
2004-Jan-14 Wed 1.52 1.54 1.52 1.53 77.1 77.1 ###
2004-Jan-13 Tue 1.55 1.55 1.5 1.51 13.5 13.5 0.1
2004-Jan-12 Mon 1.51 1.53 1.5 1.53 126,152 191,120 81.9 81.9 ###
2004-Jan-09 Fri 1.46 1.52 1.46 1.52 233,455 347,847 ### ### 0.1
2004-Jan-08 Thu 1.44 1.45 1.43 1.45 ### ### ###
2004-Jan-07 Wed 1.45 1.45 1.43 1.44 405,357 ### ### ### 0.1
2004-Jan-06 Tue 1.48 1.48 1.41 1.43 1,517,449 ### 8.8 8.8 0.1
2004-Jan-05 Mon 1.5 1.5 1.46 1.46 567,243 ### 13.2 13.2 0.1
2004-Jan-02 Fri 1.47 1.5 1.47 1.5 216,828 321,989 ### ### 0.1
2003-Dec-31 Wed 1.48 1.48 1.47 1.47 494,743 729,745 ### ### ###
2003-Dec-30 Tue 1.49 1.5 1.48 1.48 ### ### 0.1
2003-Dec-29 Mon 1.5 1.5 1.46 1.46 7.2 7.2 0.1
2003-Dec-24 Wed 1.5 1.5 1.45 1.47 ### ### ###
2003-Dec-23 Tue 1.57 1.57 1.49 1.5 138,151 211,371 ### ### 0.1
2003-Dec-22 Mon 1.54 1.57 1.52 1.56 385,180 ### 78.4 78.4 ###
2003-Dec-19 Fri 1.56 1.58 1.53 1.53 258,247 401,574 13.7 13.7 ###
2003-Dec-18 Thu 1.53 1.57 1.52 1.53 78.4 78.4 ###
2003-Dec-17 Wed 1.47 1.55 1.46 1.51 89.5 89.5 0.1
2003-Dec-16 Tue 1.43 1.47 1.41 1.46 87.8 87.8 0.1
2003-Dec-15 Mon 1.4 1.44 ### 1.43 598,350 ### 86.7 86.7 0.1
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 4,419,323 0 13.9 13.9 0.0
2003-Dec-10 Wed 1.45 1.45 ### ### 5.7 5.7 0.0
2003-Dec-09 Tue ### 1.49 ### 1.43 5,223,881 ### 96.0 96.0 0.1
2003-Dec-08 Mon 1.23 ### 1.23 ### ### ### 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 2026-03-08 01:03:24 thru 2026-03-08 01:03:25 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000