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 Wed 24-May-01 05:37:10 AM 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

(WAN) WEST AUSTRALIAN NEWSPAPERS HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for WAN    Limits Next Section


Company Details for (WAN) WEST AUSTRALIAN NEWSPAPERS HOLDINGS LIMITED

Listing Code WAN
Listing Name WEST AUSTRALIAN NEWSPAPERS HOLDINGS LIMITED
GICS Sector Media
ISIN Name WEST AUSTRALIAN NEWS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WAN0


Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for WAN .. Friday 29th April 2011

WAN 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 ### ### 0.0
MAX ### 54,617,224 96.4


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

1200 Days for (WAN) WEST AUSTRALIAN NEWSPAPERS HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Apr-29 Fri 5 ### ### 5 2,060,976 0 82.9 82.9 0.4
2011-Apr-28 Thu ### ### ### 5 1,691,059 0 85.7 85.7 0.4
2011-Apr-27 Wed ### ### ### ### 2,825,281 0 22.9 22.9 0.0
2011-Apr-21 Thu ### ### ### ### 10.6 10.6 0.0
2011-Apr-20 Wed ### ### ### ### 4,104,075 0 ### ### 0.0
2011-Apr-19 Tue ### ### ### ### 34.6 34.6 0.0
2011-Apr-18 Mon ### 5.2 ### ### ### ### 0.0
2011-Apr-15 Fri 5.23 5.26 ### ### 534,883 1,406,742 ### ### 0.0
2011-Apr-14 Thu 5.27 5.29 ### 5.24 784,528 2,075,076 32.3 32.3 0.4
2011-Apr-13 Wed 5.28 ### 5.2 5.21 18.5 18.5 0.4
2011-Apr-12 Tue 5.25 ### 5.25 5.27 54,617,224 ### 84.6 84.6 ###
2011-Apr-11 Mon 5.4 5.4 5.27 5.29 886,659 4,730,325 ### ### 0.4
2011-Apr-08 Fri ### ### ### ### ### ### 0.0
2011-Apr-07 Thu ### ### ### ### 31.4 31.4 0.0
2011-Apr-06 Wed ### ### ### ### 539,871 0 67.8 67.8 0.0
2011-Apr-05 Tue ### ### 5.29 ### ### ### 0.0
2011-Apr-04 Mon ### ### 5.28 ### ### ### 0.0
2011-Apr-01 Fri 5.29 ### 5.28 ### ### ### 0.0
2011-Mar-31 Thu 5.26 ### 5.25 ### 1,572,444 ### 74.9 74.9 0.0
2011-Mar-30 Wed 5.24 5.29 5.23 5.27 1,430,580 7,524,850 67.1 67.1 ###
2011-Mar-29 Tue 5.23 5.26 5.23 5.24 501,776 ### ### ### 0.4
2011-Mar-28 Mon 5.29 5.29 5.22 5.24 991,543 5,210,558 30.7 30.7 0.4
2011-Mar-25 Fri 5.22 ### 5.22 5.27 ### ### ###
2011-Mar-24 Thu ### ### ### 5.22 17.4 17.4 0.4
2011-Mar-23 Wed ### ### 5.21 5.24 27.5 27.5 0.4
2011-Mar-22 Tue 5.25 ### 5.23 5.29 881,020 ### 77.7 77.7 0.4
2011-Mar-21 Mon 5.24 5.28 ### 5.23 1,911,540 ### 28.4 28.4 ###
2011-Mar-18 Fri ### 5.24 ### ### 52.6 52.6 0.0
2011-Mar-17 Thu ### 5.2 ### ### 1,676,642 ### ### ### 0.0
2011-Mar-16 Wed ### 5.2 ### 5.2 1,365,740 3,550,924 ### ### ###
2011-Mar-15 Tue ### 5.21 ### ### ### ### 0.0
2011-Mar-14 Mon ### 5.24 ### 5.22 83.1 83.1 0.4
2011-Mar-11 Fri ### 5.24 ### 5.21 1,224,381 3,207,878 73.1 73.1 0.4
2011-Mar-10 Thu 5.27 5.27 ### 5.23 1,329,888 3,504,254 51.7 51.7 ###
2011-Mar-09 Wed 5.25 ### 5.23 5.28 ### ### 0.4
2011-Mar-08 Tue ### ### ### ### ### ### 0.0
2011-Mar-07 Mon 5.23 5.25 ### 5.21 42.2 42.2 0.4
2011-Mar-04 Fri 5.4 5.4 5.27 5.28 16.2 16.2 0.4
2011-Mar-03 Thu 5.4 5.42 5.25 ### 31.6 31.6 0.0
2011-Mar-02 Wed ### ### 5.57 ### 1,318,124 3,670,975 69.2 69.2 0.0
2011-Mar-01 Tue ### ### 5.59 ### 1,139,749 ### 77.3 77.3 0.0
2011-Feb-28 Mon ### ### 5.58 ### 33.7 33.7 0.0
2011-Feb-25 Fri 5.56 ### 5.55 5.58 3,149,622 ### 63.2 63.2 0.4
2011-Feb-24 Thu 5.49 ### 5.45 5.53 ### ### ###
2011-Feb-23 Wed 5.85 5.86 ### 5.42 9,517,456 27,886,146 2.7 2.7 0.4
2011-Feb-22 Tue ### ### ### ### 0 0.0
2011-Feb-21 Mon ### ### ### ### 0 0.0
2011-Feb-18 Fri ### ### ### ### 68.1 68.1 0.0
2011-Feb-17 Thu ### ### 6.28 ### 29.1 29.1 0.0
2011-Feb-16 Wed ### ### 6.29 ### 332,628 ### 32.0 32.0 0.0
2011-Feb-15 Tue ### ### ### ### 875,021 0 26.9 26.9 0.0
2011-Feb-14 Mon ### ### ### ### ### ### 0.0
2011-Feb-11 Fri 6.43 6.44 6.28 6.29 520,543 3,310,653 ### ### ###
2011-Feb-10 Thu 6.4 6.44 ### ### ### ### 0.0
2011-Feb-09 Wed 6.41 6.44 ### 6.42 ### ### 0.5
2011-Feb-08 Tue ### 6.4 ### 6.4 677,055 2,166,576 75.6 75.6 0.5
2011-Feb-07 Mon ### ### ### ### 35.6 35.6 0.0
2011-Feb-04 Fri 6.27 ### 6.24 ### 72.6 72.6 0.0
2011-Feb-03 Thu ### 6.28 ### 6.26 ### ### 0.4
2011-Feb-02 Wed 6.24 6.25 ### ### 609,283 ### 26.9 26.9 0.0
2011-Feb-01 Tue 6.23 ### ### 6.2 1,545,887 0 28.6 28.6 0.4
2011-Jan-31 Mon 6.26 6.26 ### 6.22 ### ### 0.4
2011-Jan-28 Fri ### ### 6.28 6.28 502,449 1,577,689 44.9 44.9 0.4
2011-Jan-27 Thu 6.26 ### 6.25 ### ### ### 0.0
2011-Jan-25 Tue 6.28 ### 6.25 6.26 ### ### 0.4
2011-Jan-24 Mon 6.29 ### 6.27 6.27 589,180 1,847,079 37.7 37.7 0.4
2011-Jan-21 Fri ### ### 6.26 6.26 492,120 ### 30.6 30.6 0.4
2011-Jan-20 Thu 6.4 6.43 ### ### 856,052 ### ### ### 0.0
2011-Jan-19 Wed ### 6.42 6.28 ### ### ### 0.0
2011-Jan-18 Tue ### 6.4 ### ### 360,329 1,153,052 ### ### 0.0
2011-Jan-17 Mon 6.4 6.42 ### ### 30.9 30.9 0.0
2011-Jan-14 Fri 6.48 6.54 ### ### 655,828 2,144,557 ### ### 0.0
2011-Jan-13 Thu 6.48 6.48 6.4 6.46 613,682 ### ### ### ###
2011-Jan-12 Wed 6.45 6.49 6.42 6.42 ### ### 0.5
2011-Jan-11 Tue 6.4 6.42 ### 6.4 732,440 ### ### ### 0.5
2011-Jan-10 Mon 6.4 6.42 ### 6.4 577,546 1,853,922 ### ### 0.5
2011-Jan-07 Fri 6.45 6.45 6.27 ### 24.6 24.6 0.0
2011-Jan-06 Thu 6.45 6.46 6.41 6.42 334,683 2,153,685 ### ### 0.5
2011-Jan-05 Wed 6.45 6.46 6.4 6.41 ### ### 0.5
2011-Jan-04 Tue 6.45 6.48 6.41 6.43 ### ### ###
2010-Dec-31 Fri 6.56 6.56 6.43 6.43 163,223 ### ### ### ###
2010-Dec-30 Thu 6.56 6.56 6.5 6.52 128,346 ### ### ### 0.5
2010-Dec-29 Wed 6.51 6.57 6.45 6.51 66.5 66.5 ###
2010-Dec-24 Fri 6.56 6.56 6.5 6.5 118,849 776,083 24.3 24.3 0.5
2010-Dec-23 Thu 6.52 6.58 6.49 6.56 ### ### 0.5
2010-Dec-22 Wed 6.53 6.59 6.48 6.5 30.8 30.8 0.5
2010-Dec-21 Tue ### ### 6.51 6.53 25.5 25.5 ###
2010-Dec-20 Mon 6.56 ### 6.52 6.53 39.7 39.7 ###
2010-Dec-17 Fri 6.54 ### 6.52 6.56 749,647 2,443,849 ### ### 0.5
2010-Dec-16 Thu 6.55 6.57 6.51 6.54 600,770 ### ### ### 0.5
2010-Dec-15 Wed ### ### 6.54 6.58 703,543 2,300,585 ### ### 0.5
2010-Dec-14 Tue 6.59 ### 6.56 ### 677,043 ### ### ### 0.0
2010-Dec-13 Mon 6.59 ### 6.5 6.54 ### ### 0.5
2010-Dec-10 Fri ### ### 6.52 6.56 816,744 2,662,585 24.5 24.5 0.5
2010-Dec-09 Thu ### 6.73 ### ### 651,546 2,192,452 24.4 24.4 0.0
2010-Dec-08 Wed 6.71 6.74 ### ### 27.7 27.7 0.0
2010-Dec-07 Tue 6.75 6.8 6.72 6.72 ### ### 0.5
2010-Dec-06 Mon 6.77 6.82 6.71 6.76 549,925 3,720,242 33.1 33.1 0.5
2010-Dec-03 Fri 6.73 6.81 6.71 6.71 651,189 ### 36.0 36.0 ###
2010-Dec-02 Thu 6.58 6.74 6.55 ### 871,874 ### 76.6 76.6 0.0
2010-Dec-01 Wed 6.52 6.57 6.46 6.57 ### ### ###
2010-Nov-30 Tue 6.58 ### 6.55 6.55 461,657 1,511,926 35.6 35.6 0.5
2010-Nov-29 Mon ### ### 6.52 ### 36.4 36.4 0.0
2010-Nov-26 Fri ### ### ### ### 658,482 0 ### ### 0.0
2010-Nov-25 Thu 6.56 ### 6.56 ### 74.1 74.1 0.0
2010-Nov-24 Wed ### ### 6.55 6.58 25.7 25.7 0.5
2010-Nov-23 Tue 6.83 6.83 ### ### 1,197,487 ### ### ### 0.0
2010-Nov-22 Mon 6.83 6.84 6.73 6.8 1,109,051 ### ### ### 0.5
2010-Nov-19 Fri 6.81 6.83 ### 6.77 2,433,129 ### 35.0 35.0 ###
2010-Nov-18 Thu ### ### ### 6.77 2,160,589 0 ### ### ###
2010-Nov-17 Wed 7.2 7.23 ### ### 567,681 ### ### ### 0.0
2010-Nov-16 Tue 7.27 ### 7.23 7.23 623,158 ### 35.0 35.0 ###
2010-Nov-15 Mon 7.25 7.29 7.21 7.23 35.7 35.7 ###
2010-Nov-12 Fri 7.24 ### 7.21 7.23 501,448 1,807,720 38.2 38.2 ###
2010-Nov-11 Thu ### ### 7.23 7.23 304,047 1,099,129 16.9 16.9 ###
2010-Nov-10 Wed ### 7.42 ### ### ### ### 0.0
2010-Nov-09 Tue 7.42 7.42 ### ### 549,422 2,038,355 ### ### 0.0
2010-Nov-08 Mon ### 7.4 ### 7.4 659,576 ### 75.4 75.4 0.5
2010-Nov-05 Fri ### ### 7.29 ### ### ### 0.0
2010-Nov-04 Thu ### ### 7.26 ### 319,321 ### ### ### 0.0
2010-Nov-03 Wed ### ### 7.28 ### 374,657 1,363,751 68.4 68.4 0.0
2010-Nov-02 Tue 7.22 ### 7.22 ### ### ### 0.0
2010-Nov-01 Mon ### ### ### ### 214,971 0 ### ### 0.0
2010-Oct-29 Fri ### 7.25 ### ### 448,280 ### ### ### 0.0
2010-Oct-28 Thu ### 7.27 ### 7.2 ### ### 0.5
2010-Oct-27 Wed ### ### ### 7.23 ### ### ###
2010-Oct-26 Tue ### ### 7.28 ### 34.0 34.0 0.0
2010-Oct-25 Mon ### 7.4 7.27 ### 67.4 67.4 0.0
2010-Oct-22 Fri ### ### ### 7.28 397,876 0 ### ### 0.5
2010-Oct-21 Thu 7.2 7.25 ### ### 437,782 1,586,959 ### ### 0.0
2010-Oct-20 Wed ### ### ### ### 391,088 0 ### ### 0.0
2010-Oct-19 Tue ### 7.2 ### 7.2 830,176 ### ### ### 0.5
2010-Oct-18 Mon ### ### ### ### 261,121 0 34.8 34.8 0.0
2010-Oct-15 Fri ### 7.2 ### ### 396,980 1,429,128 ### ### 0.0
2010-Oct-14 Thu ### ### ### ### ### ### 0.0
2010-Oct-13 Wed ### ### ### ### 285,888 0 33.2 33.2 0.0
2010-Oct-12 Tue 7.2 7.2 ### ### 29.0 29.0 0.0
2010-Oct-11 Mon 7.2 7.22 ### ### 31.9 31.9 0.0
2010-Oct-08 Fri ### 7.2 ### ### 210,054 ### 27.7 27.7 0.0
2010-Oct-07 Thu ### ### ### ### 403,270 0 69.3 69.3 0.0
2010-Oct-06 Wed ### ### ### ### 66.8 66.8 0.0
2010-Oct-05 Tue ### 7.22 ### ### 471,087 1,700,624 ### ### 0.0
2010-Oct-04 Mon 7.24 ### ### ### 216,948 0 ### ### 0.0
2010-Oct-01 Fri 7.22 7.24 ### ### 30.6 30.6 0.0
2010-Sep-30 Thu ### ### ### ### 21.7 21.7 0.0
2010-Sep-29 Wed ### 7.4 7.26 7.29 313,380 2,297,075 ### ### ###
2010-Sep-28 Tue ### ### ### ### 265,247 0 ### ### 0.0
2010-Sep-27 Mon 7.5 7.57 ### ### 605,471 ### 20.4 20.4 0.0
2010-Sep-24 Fri ### 7.43 7.29 7.4 1,166,254 8,583,629 ### ### 0.5
2010-Sep-23 Thu ### 7.41 7.29 7.41 ### ### ###
2010-Sep-22 Wed ### ### ### ### 81.5 81.5 0.0
2010-Sep-21 Tue ### ### ### ### 81.8 81.8 0.0
2010-Sep-20 Mon ### ### ### ### 69.9 69.9 0.0
2010-Sep-17 Fri ### ### ### ### 479,042 0 ### ### 0.0
2010-Sep-16 Thu ### ### 7 7 40.5 40.5 0.5
2010-Sep-15 Wed 6.79 ### 6.77 7 87.6 87.6 0.5
2010-Sep-14 Tue 6.76 6.8 6.74 6.78 69.6 69.6 0.5
2010-Sep-13 Mon 6.84 6.85 6.77 6.8 447,646 ### ### ### 0.5
2010-Sep-10 Fri 6.79 6.79 6.74 6.78 280,324 ### 33.1 33.1 0.5
2010-Sep-09 Thu 6.76 6.78 ### 6.75 667,423 ### ### ### 0.5
2010-Sep-08 Wed 6.81 6.83 ### ### 586,889 2,004,225 ### ### 0.0
2010-Sep-07 Tue 6.7 6.81 ### 6.77 ### ### ###
2010-Sep-06 Mon ### 6.73 ### 6.73 1,029,886 ### 75.1 75.1 ###
2010-Sep-03 Fri ### ### 6.52 6.58 20.3 20.3 0.5
2010-Sep-02 Thu 6.87 ### 6.85 ### 243,947 ### ### ### 0.0
2010-Sep-01 Wed 6.79 6.83 6.77 6.78 968,187 6,583,671 21.2 21.2 0.5
2010-Aug-31 Tue ### 6.78 ### 6.75 847,370 2,872,584 ### ### 0.5
2010-Aug-30 Mon 6.59 6.72 6.59 6.7 ### ### 0.5
2010-Aug-27 Fri 6.47 6.56 6.47 6.51 71.2 71.2 ###
2010-Aug-26 Thu 6.52 6.53 6.42 6.52 67.5 67.5 0.5
2010-Aug-25 Wed 6.5 6.53 6.4 6.46 34.0 34.0 ###
2010-Aug-24 Tue 6.55 6.58 6.45 6.51 ### ### ###
2010-Aug-23 Mon 6.47 ### 6.47 6.56 356,443 ### 84.6 84.6 0.5
2010-Aug-20 Fri 6.59 ### 6.46 6.5 827,186 ### ### ### 0.5
2010-Aug-19 Thu ### ### 6.56 ### 764,845 ### ### ### 0.0
2010-Aug-18 Wed 6.71 6.74 6.51 ### ### ### 0.0
2010-Aug-17 Tue 6.5 ### 6.5 ### 1,552,421 ### ### ### 0.0
2010-Aug-16 Mon 6.5 6.55 6.41 6.5 788,288 ### ### ### 0.5
2010-Aug-13 Fri 6.53 6.55 6.47 6.51 19.0 19.0 ###
2010-Aug-12 Thu 6.55 6.59 6.47 6.52 ### ### 0.5
2010-Aug-11 Wed 6.77 6.8 ### ### ### ### 0.0
2010-Aug-10 Tue ### ### 6.75 6.76 723,884 ### 25.6 25.6 0.5
2010-Aug-09 Mon 6.85 ### 6.82 6.88 64.0 64.0 ###
2010-Aug-06 Fri 6.88 ### 6.82 6.86 1,145,470 3,906,052 26.0 26.0 0.5
2010-Aug-05 Thu ### ### 6.85 6.88 27.9 27.9 ###
2010-Aug-04 Wed 7 7 6.84 6.85 1,768,286 ### 14.5 14.5 ###
2010-Aug-03 Tue ### ### ### ### ### ### 0.0
2010-Aug-02 Mon ### ### ### ### 255,488 0 75.6 75.6 0.0
2010-Jul-30 Fri 6.85 ### 6.82 ### 404,780 ### ### ### 0.0
2010-Jul-29 Thu ### ### ### ### 68.5 68.5 0.0
2010-Jul-28 Wed ### ### ### 7 363,879 0 28.2 28.2 0.5
2010-Jul-27 Tue ### ### ### ### 22.0 22.0 0.0
2010-Jul-26 Mon 6.82 ### 6.78 ### 92.4 92.4 0.0
2010-Jul-23 Fri 6.75 6.86 ### 6.76 65.6 65.6 0.5
2010-Jul-22 Thu ### 6.76 ### ### 73.9 73.9 0.0
2010-Jul-21 Wed ### 6.76 ### 6.7 76.7 76.7 0.5
2010-Jul-20 Tue 6.54 6.72 6.53 ### 299,173 1,982,021 ### ### 0.0
2010-Jul-19 Mon ### 6.72 6.51 6.52 ### ### 0.5
2010-Jul-16 Fri 6.7 6.76 ### 6.74 77.7 77.7 ###
2010-Jul-15 Thu 6.73 6.73 ### ### 28.5 28.5 0.0
2010-Jul-14 Wed 6.71 6.74 ### 6.7 26.9 26.9 0.5
2010-Jul-13 Tue ### 6.78 6.59 ### 79.6 79.6 0.0
2010-Jul-12 Mon ### 6.75 6.54 6.57 ### ### ###
2010-Jul-09 Fri ### ### 6.41 6.59 ### ### ###
2010-Jul-08 Thu 6.5 ### 6.49 ### 759,020 ### ### ### 0.0
2010-Jul-07 Wed 6.45 6.53 ### 6.4 32.7 32.7 0.5
2010-Jul-06 Tue 6.4 6.46 ### 6.45 372,820 ### ### ### ###
2010-Jul-05 Mon 6.56 6.57 ### 6.46 524,770 ### ### ### ###
2010-Jul-02 Fri 6.46 6.59 6.42 6.59 ### ### ###
2010-Jul-01 Thu ### 6.57 ### 6.44 75.7 75.7 0.5
2010-Jun-30 Wed 6.42 6.54 ### 6.54 1,378,282 4,506,982 77.8 77.8 0.5
2010-Jun-29 Tue 6.52 ### 6.51 6.55 ### ### 0.5
2010-Jun-28 Mon 6.52 6.59 6.49 6.55 82.6 82.6 0.5
2010-Jun-25 Fri 6.51 6.58 6.46 6.53 657,049 4,283,959 ### ### ###
2010-Jun-24 Thu 6.54 6.58 6.48 6.55 485,651 ### 78.4 78.4 0.5
2010-Jun-23 Wed 6.55 6.57 6.44 6.5 ### ### 0.5
2010-Jun-22 Tue ### ### 6.58 ### 503,670 1,657,074 76.8 76.8 0.0
2010-Jun-21 Mon ### ### 6.57 ### ### ### 0.0
2010-Jun-18 Fri ### ### 6.54 ### ### ### 0.0
2010-Jun-17 Thu ### ### 6.59 ### 30.5 30.5 0.0
2010-Jun-16 Wed ### ### 6.59 ### 76.5 76.5 0.0
2010-Jun-15 Tue 6.55 6.56 6.49 6.54 34.7 34.7 0.5
2010-Jun-11 Fri 6.52 6.56 6.43 6.5 ### ### 0.5
2010-Jun-10 Thu 6.47 6.49 ### 6.47 1,709,678 ### ### ### 0.5
2010-Jun-09 Wed 6.58 6.59 6.47 6.55 36.7 36.7 0.5
2010-Jun-08 Tue 6.49 ### 6.48 6.55 69.5 69.5 0.5
2010-Jun-07 Mon ### ### 6.44 6.48 ### ### 0.5
2010-Jun-04 Fri 6.71 6.77 ### ### 391,642 ### ### ### 0.0
2010-Jun-03 Thu 6.52 6.75 6.48 ### 83.4 83.4 0.0
2010-Jun-02 Wed ### ### 6.4 6.43 15.6 15.6 ###
2010-Jun-01 Tue ### 6.71 ### ### 35.8 35.8 0.0
2010-May-31 Mon 6.72 6.8 6.59 6.73 593,384 ### 70.0 70.0 ###
2010-May-28 Fri 6.54 6.83 6.53 6.8 87.9 87.9 0.5
2010-May-27 Thu 6.43 6.49 6.4 6.47 659,020 4,247,383 ### ### 0.5
2010-May-26 Wed 6.72 6.73 6.41 6.41 564,183 3,706,682 ### ### 0.5
2010-May-25 Tue 6.75 6.75 6.49 6.49 787,622 5,214,057 22.1 22.1 ###
2010-May-24 Mon 6.7 ### ### 6.79 861,485 0 70.1 70.1 0.5
2010-May-21 Fri 6.45 ### 6.24 ### 1,487,481 4,640,940 ### ### 0.0
2010-May-20 Thu 6.85 ### 6.76 6.78 1,161,280 3,925,126 43.3 43.3 0.5
2010-May-19 Wed 6.87 ### 6.75 ### 1,841,020 6,213,442 91.5 91.5 0.0
2010-May-18 Tue 7.2 7.2 ### ### ### ### 0.0
2010-May-17 Mon ### 7.5 7.22 7.22 36.0 36.0 0.5
2010-May-14 Fri 7.51 ### 7.46 7.46 ### ### 0.5
2010-May-13 Thu 7.59 ### 7.46 ### 645,825 2,408,927 ### ### 0.0
2010-May-12 Wed ### ### 7.44 7.59 564,470 2,099,828 29.5 29.5 0.5
2010-May-11 Tue 7.5 7.73 7.5 ### 773,088 ### ### ### 0.0
2010-May-10 Mon ### 7.5 7.29 7.5 471,448 3,486,357 ### ### 0.5
2010-May-07 Fri ### ### ### 7.44 766,524 0 ### ### ###
2010-May-06 Thu 7.58 7.59 ### 7.46 ### ### 0.5
2010-May-05 Wed 7.75 7.79 ### 7.73 35.7 35.7 0.6
2010-May-04 Tue ### ### 7.85 ### 51.7 51.7 0.0
2010-May-03 Mon 7.88 ### 7.82 ### ### ### 0.0
2010-Apr-30 Fri 8 ### 7.89 ### ### ### 0.0
2010-Apr-29 Thu 7.87 7.89 7.78 7.82 40.0 40.0 0.6
2010-Apr-28 Wed 7.82 ### 7.77 7.81 854,278 3,318,870 ### ### 0.6
2010-Apr-27 Tue 8.24 ### 7.83 ### 19.7 19.7 0.0
2010-Apr-23 Fri ### 8.28 ### 8.22 324,171 ### ### ### 0.6
2010-Apr-22 Thu 8.25 8.29 ### ### ### ### 0.0
2010-Apr-21 Wed ### 8.4 8.29 ### 496,258 4,141,273 27.8 27.8 0.0
2010-Apr-20 Tue ### ### ### ### 33.0 33.0 0.0
2010-Apr-19 Mon ### ### 8.28 ### 875,149 ### ### ### 0.0
2010-Apr-16 Fri ### 8.44 8.27 8.44 569,424 ### ### ### 0.6
2010-Apr-15 Thu ### ### ### ### ### ### 0.0
2010-Apr-14 Wed ### ### 8.23 ### 690,252 2,840,386 67.2 67.2 0.0
2010-Apr-13 Tue ### ### ### 8.28 ### ### ###
2010-Apr-12 Mon 8 ### 8 ### 616,350 ### ### ### 0.0
2010-Apr-09 Fri ### ### ### ### 394,484 0 ### ### 0.0
2010-Apr-08 Thu ### 8 7.85 ### ### ### 0.0
2010-Apr-07 Wed ### ### 7.85 ### 422,370 ### ### ### 0.0
2010-Apr-06 Tue 8 ### ### ### 535,280 0 ### ### 0.0
2010-Apr-01 Thu 7.86 ### 7.86 ### 70.0 70.0 0.0
2010-Mar-31 Wed ### 8 ### ### 35.9 35.9 0.0
2010-Mar-30 Tue 7.8 ### 7.79 ### ### ### 0.0
2010-Mar-29 Mon 7.8 ### 7.72 7.77 0.6
2010-Mar-26 Fri 7.8 7.87 7.75 7.8 ### ### 0.6
2010-Mar-25 Thu ### ### 7.76 7.83 25.5 25.5 ###
2010-Mar-24 Wed ### ### 7.85 ### 75.4 75.4 0.0
2010-Mar-23 Tue 7.89 ### 7.8 7.87 648,049 ### 31.2 31.2 0.6
2010-Mar-22 Mon 7.88 ### 7.71 7.84 389,243 ### 34.7 34.7 0.6
2010-Mar-19 Fri ### ### 7.82 8 ### ### ###
2010-Mar-18 Thu 7.82 ### 7.82 8 85.3 85.3 ###
2010-Mar-17 Wed 7.49 7.8 7.47 7.72 616,652 ### 88.4 88.4 ###
2010-Mar-16 Tue 7.47 7.49 7.44 7.45 ### ### 0.5
2010-Mar-15 Mon 7.47 7.55 7.45 7.48 793,847 5,953,852 ### ### 0.5
2010-Mar-12 Fri 7.46 7.5 7.45 7.47 225,920 1,688,752 ### ### ###
2010-Mar-11 Thu 7.5 7.5 7.44 7.46 33.0 33.0 0.5
2010-Mar-10 Wed ### 7.55 ### 7.45 469,278 1,771,524 76.3 76.3 0.5
2010-Mar-09 Tue ### ### ### ### 782,081 0 ### ### 0.0
2010-Mar-08 Mon 7.4 7.43 ### ### 30.6 30.6 0.0
2010-Mar-05 Fri 7.28 ### 7.25 ### 381,747 ### ### ### 0.0
2010-Mar-04 Thu ### ### 7.21 7.28 530,320 ### 28.2 28.2 0.5
2010-Mar-03 Wed ### ### 7.25 7.28 354,027 1,283,347 ### ### 0.5
2010-Mar-02 Tue ### ### 7.2 7.25 22.1 22.1 0.5
2010-Mar-01 Mon 7.45 7.49 ### 7.44 29.3 29.3 ###
2010-Feb-26 Fri ### 7.43 ### ### 166,150 617,247 ### ### 0.0
2010-Feb-25 Thu 7.53 7.53 7.4 7.4 34.1 34.1 0.5
2010-Feb-24 Wed 7.5 ### ### 7.4 613,922 0 ### ### 0.5
2010-Feb-23 Tue 7.59 7.59 7.46 7.5 598,529 ### ### ### 0.5
2010-Feb-22 Mon 7.7 7.71 7.45 7.54 320,349 2,428,245 ### ### 0.5
2010-Feb-19 Fri 7.52 7.82 7.5 7.7 900,647 6,898,956 86.9 86.9 0.6
2010-Feb-18 Thu 7.45 7.53 ### 7.52 79.6 79.6 0.5
2010-Feb-17 Wed 7.43 7.47 ### 7.45 861,976 3,219,480 ### ### 0.5
2010-Feb-16 Tue ### 7.52 7.27 7.43 ### ### ###
2010-Feb-15 Mon 7.42 7.51 ### ### ### ### 0.0
2010-Feb-12 Fri ### 7.5 ### 7.5 461,475 ### 85.0 85.0 0.5
2010-Feb-11 Thu 7.2 7.25 ### 7.25 362,679 ### 64.9 64.9 0.5
2010-Feb-10 Wed ### ### ### ### ### ### 0.0
2010-Feb-09 Tue ### ### 6.84 7 83.3 83.3 0.5
2010-Feb-08 Mon ### 7.21 ### ### 770,747 2,778,542 28.6 28.6 0.0
2010-Feb-05 Fri 7.24 7.25 ### 7.2 874,374 ### ### ### 0.5
2010-Feb-04 Thu 7.47 7.52 7.26 ### 568,885 ### ### ### 0.0
2010-Feb-03 Wed 7.41 7.57 ### 7.57 84.7 84.7 ###
2010-Feb-02 Tue ### 7.4 ### 7.4 219,122 810,751 64.3 64.3 0.5
2010-Feb-01 Mon 7.26 ### 7.26 ### 591,729 2,147,976 88.3 88.3 0.0
2010-Jan-29 Fri ### 7.45 ### ### ### ### 0.0
2010-Jan-28 Thu ### 7.47 ### 7.4 76.5 76.5 0.5
2010-Jan-27 Wed ### 7.47 ### ### ### ### 0.0
2010-Jan-25 Mon 7.24 7.54 7.23 7.48 ### ### 0.5
2010-Jan-22 Fri 7.51 ### 7.42 7.5 581,053 ### 30.8 30.8 0.5
2010-Jan-21 Thu 7.83 ### ### 7.78 38.4 38.4 0.6
2010-Jan-20 Wed 7.8 ### 7.78 ### 418,485 ### ### ### 0.0
2010-Jan-19 Tue 7.76 7.79 ### 7.74 680,349 2,649,959 43.9 43.9 0.6
2010-Jan-18 Mon 7.56 7.77 7.56 7.73 464,626 3,561,358 84.9 84.9 0.6
2010-Jan-15 Fri 7.75 7.8 7.55 7.73 665,574 5,108,280 35.3 35.3 0.6
2010-Jan-14 Thu 7.84 ### 7.84 7.85 ### ### ###
2010-Jan-13 Wed ### ### 7.87 ### 19.7 19.7 0.0
2010-Jan-12 Tue ### ### ### ### 245,871 0 81.9 81.9 0.0
2010-Jan-11 Mon ### ### 8 ### 178,878 ### 28.4 28.4 0.0
2010-Jan-08 Fri ### ### ### ### 144,825 0 36.0 36.0 0.0
2010-Jan-07 Thu ### ### ### ### 205,081 0 69.0 69.0 0.0
2010-Jan-06 Wed ### ### ### ### 257,874 0 66.5 66.5 0.0
2010-Jan-05 Tue ### ### ### ### 338,320 0 27.8 27.8 0.0
2010-Jan-04 Mon ### ### ### ### 171,745 0 ### ### 0.0
2009-Dec-31 Thu 8.2 8.2 ### ### ### ### 0.0
2009-Dec-30 Wed 8.24 8.25 ### ### 16.9 16.9 0.0
2009-Dec-29 Tue ### 8.25 ### 8.25 ### ### ###
2009-Dec-24 Thu ### ### 8 ### ### ### 0.0
2009-Dec-23 Wed 8 ### 8 ### ### ### 0.0
2009-Dec-22 Tue ### ### ### ### ### ### 0.0
2009-Dec-21 Mon ### ### 7.81 ### 83.2 83.2 0.0
2009-Dec-18 Fri ### ### 7.58 ### 92.8 92.8 0.0
2009-Dec-17 Thu 7.52 ### 7.47 7.58 ### ### ###
2009-Dec-16 Wed 7.58 ### 7.43 7.51 519,074 1,928,359 ### ### ###
2009-Dec-15 Tue 7.53 7.77 7.53 ### 74.3 74.3 0.0
2009-Dec-14 Mon 7.75 7.81 ### 7.79 278,044 ### 74.9 74.9 ###
2009-Dec-11 Fri ### 7.81 7.56 7.79 85.3 85.3 ###
2009-Dec-10 Thu ### 7.7 7.54 7.56 ### ### 0.5
2009-Dec-09 Wed ### 7.7 7.54 ### ### ### 0.0
2009-Dec-08 Tue 7.78 7.81 ### 7.71 33.5 33.5 ###
2009-Dec-07 Mon 7.81 ### 7.75 7.89 ### ### ###
2009-Dec-04 Fri 7.85 7.88 7.77 7.81 302,853 2,369,824 ### ### 0.6
2009-Dec-03 Thu 7.8 ### 7.7 ### ### ### 0.0
2009-Dec-02 Wed 8 ### 7.72 7.72 592,681 2,287,748 ### ### ###
2009-Dec-01 Tue ### ### ### 7.81 ### ### 0.6
2009-Nov-30 Mon 7.55 7.84 7.53 7.77 82.1 82.1 0.6
2009-Nov-27 Fri 7.86 ### ### ### ### ### 0.0
2009-Nov-26 Thu ### ### ### ### 266,786 0 73.8 73.8 0.0
2009-Nov-25 Wed ### ### ### ### 72.0 72.0 0.0
2009-Nov-24 Tue ### ### ### ### 78.5 78.5 0.0
2009-Nov-23 Mon ### ### 7.89 ### 524,686 2,069,886 ### ### 0.0
2009-Nov-20 Fri ### ### 7.73 ### 461,488 1,783,651 32.2 32.2 0.0
2009-Nov-19 Thu ### ### ### ### ### ### 0.0
2009-Nov-18 Wed ### ### ### ### ### ### 0.0
2009-Nov-17 Tue ### ### ### ### 744,387 0 27.3 27.3 0.0
2009-Nov-16 Mon ### ### ### ### 427,378 0 ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 364,957 0 ### ### 0.0
2009-Nov-12 Thu ### ### ### ### 28.1 28.1 0.0
2009-Nov-11 Wed ### 8.25 ### ### 728,859 3,006,543 73.0 73.0 0.0
2009-Nov-10 Tue ### 8.48 ### 8 ### ### ###
2009-Nov-09 Mon 7.81 8.25 7.77 8.25 607,453 ### ### ### ###
2009-Nov-06 Fri 7.8 7.87 7.72 7.81 632,552 4,930,742 63.3 63.3 0.6
2009-Nov-05 Thu ### ### 7.75 7.81 29.4 29.4 0.6
2009-Nov-04 Wed ### ### ### 8 ### ### ###
2009-Nov-03 Tue ### ### 7.29 7.51 258,145 ### ### ### ###
2009-Nov-02 Mon ### 7.42 ### ### 321,743 ### 81.7 81.7 0.0
2009-Oct-30 Fri 7.51 7.59 7.27 7.48 492,923 ### 29.7 29.7 0.5
2009-Oct-29 Thu 7.57 7.77 7.55 7.55 316,923 ### 54.4 54.4 ###
2009-Oct-28 Wed ### ### ### 7.84 ### ### 0.6
2009-Oct-27 Tue 7.75 7.77 7.5 ### 453,048 3,459,021 ### ### 0.0
2009-Oct-26 Mon ### ### 7.83 7.83 30.4 30.4 ###
2009-Oct-23 Fri 8 8 7.87 ### 35.3 35.3 0.0
2009-Oct-22 Thu 7.87 ### 7.87 8 ### ### ###
2009-Oct-21 Wed ### ### 7.5 ### ### ### 0.0
2009-Oct-20 Tue 7.89 8.26 7.87 ### 70.8 70.8 0.0
2009-Oct-19 Mon 7.8 7.87 7.7 7.73 424,920 ### 33.7 33.7 0.6
2009-Oct-16 Fri 7.81 ### 7.79 7.89 ### ### ###
2009-Oct-15 Thu ### ### 7.76 7.81 ### ### 0.6
2009-Oct-14 Wed 7.78 ### ### 7.85 430,272 0 ### ### ###
2009-Oct-13 Tue 7.7 7.8 ### 7.79 465,077 ### 73.7 73.7 ###
2009-Oct-12 Mon ### 7.7 7.54 ### 342,941 ### 38.6 38.6 0.0
2009-Oct-09 Fri ### 7.71 7.55 ### 627,980 4,791,487 ### ### 0.0
2009-Oct-07 Wed ### 7.79 ### 7.7 70.2 70.2 0.6
2009-Oct-06 Tue ### ### 7.53 ### 75.5 75.5 0.0
2009-Oct-05 Mon 7.5 ### 7.45 7.48 298,920 1,113,477 37.7 37.7 0.5
2009-Oct-02 Fri ### 7.47 7.28 7.42 78.0 78.0 0.5
2009-Oct-01 Thu 7.55 7.82 7.54 ### ### ### 0.0
2009-Sep-30 Wed 7.22 7.55 7.2 7.55 542,540 ### 92.0 92.0 ###
2009-Sep-29 Tue ### 7.29 ### 7.25 425,358 1,550,429 83.6 83.6 0.5
2009-Sep-28 Mon ### ### ### ### ### ### 0.0
2009-Sep-25 Fri ### ### ### ### ### ### 0.0
2009-Sep-24 Thu ### ### ### ### 359,047 0 ### ### 0.0
2009-Sep-23 Wed ### ### ### ### 65.0 65.0 0.0
2009-Sep-22 Tue ### ### 6.88 ### ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 163,872 0 ### ### 0.0
2009-Sep-18 Fri ### 7.23 ### ### 601,987 2,176,183 27.8 27.8 0.0
2009-Sep-17 Thu ### 7.29 ### ### 1,933,548 7,047,782 64.5 64.5 0.0
2009-Sep-16 Wed ### ### 6.57 ### ### ### 0.0
2009-Sep-15 Tue ### ### 6.56 ### 650,743 ### ### ### 0.0
2009-Sep-14 Mon 6.41 ### 6.41 ### 584,771 ### 88.7 88.7 0.0
2009-Sep-11 Fri 6.48 6.5 ### 6.47 32.8 32.8 0.5
2009-Sep-10 Thu 6.52 6.52 ### 6.4 ### ### 0.5
2009-Sep-09 Wed 6.5 6.56 6.45 6.51 464,329 ### 71.5 71.5 ###
2009-Sep-08 Tue 6.48 6.58 6.45 6.51 1,062,742 ### ### ### ###
2009-Sep-07 Mon 6.44 6.54 ### 6.46 ### ### ###
2009-Sep-04 Fri 6.45 6.45 ### ### 442,188 1,426,056 25.3 25.3 0.0
2009-Sep-03 Thu 6.46 6.58 ### 6.45 401,047 1,319,444 27.4 27.4 ###
2009-Sep-02 Wed 6.53 ### ### 6.58 ### ### 0.5
2009-Sep-01 Tue 6.78 ### ### 6.55 817,645 0 14.3 14.3 0.5
2009-Aug-31 Mon 6.48 6.7 6.47 6.7 897,943 5,912,954 86.3 86.3 0.5
2009-Aug-28 Fri 6.25 ### 6.21 ### 72.9 72.9 0.0
2009-Aug-27 Thu 6.27 ### ### 6.21 ### ### ###
2009-Aug-26 Wed ### 6.5 ### 6.5 666,371 ### ### ### 0.5
2009-Aug-25 Tue ### 6.25 ### ### 402,484 ### 78.3 78.3 0.0
2009-Aug-24 Mon ### ### ### ### 668,585 0 ### ### 0.0
2009-Aug-21 Fri ### 6.25 ### ### ### ### 0.0
2009-Aug-20 Thu ### ### 6.2 6.24 305,442 946,870 ### ### 0.4
2009-Aug-19 Wed ### ### 6.23 ### 343,657 ### ### ### 0.0
2009-Aug-18 Tue ### ### ### 6.26 77.4 77.4 0.4
2009-Aug-17 Mon 6.21 6.28 6 ### ### ### 0.0
2009-Aug-14 Fri 6.2 ### ### ### 341,742 0 77.8 77.8 0.0
2009-Aug-13 Thu ### ### ### 6.2 658,682 0 13.2 13.2 0.4
2009-Aug-12 Wed 6.2 6.5 ### 6.45 ### ### ###
2009-Aug-11 Tue 6 6.47 ### ### 633,749 2,050,178 ### ### 0.0
2009-Aug-10 Mon ### ### ### ### ### ### 0.0
2009-Aug-07 Fri 5.88 6.21 5.8 ### 1,236,174 7,423,224 90.8 90.8 0.0
2009-Aug-06 Thu 6.21 6.5 6.2 ### 691,425 4,390,548 ### ### 0.0
2009-Aug-05 Wed ### 6.4 6.26 6.27 707,270 ### 31.6 31.6 0.4
2009-Aug-04 Tue ### ### ### ### 711,873 0 ### ### 0.0
2009-Aug-03 Mon ### ### ### 6 427,428 0 ### ### 0.4
2009-Jul-31 Fri 6 ### ### ### ### ### 0.0
2009-Jul-30 Thu ### 6.47 ### ### 27.6 27.6 0.0
2009-Jul-29 Wed 5.85 6 5.81 ### 71.8 71.8 0.0
2009-Jul-28 Tue 5.8 5.89 5.7 5.8 431,070 2,498,050 ### ### 0.4
2009-Jul-27 Mon 5.84 6 5.7 5.85 69.7 69.7 0.4
2009-Jul-24 Fri 5.77 5.85 5.7 5.73 865,244 4,996,784 ### ### ###
2009-Jul-23 Thu 5.58 5.73 5.52 ### 67.5 67.5 0.0
2009-Jul-22 Wed 5.43 5.58 5.42 5.45 ### ### ###
2009-Jul-21 Tue ### ### ### ### 1,188,583 0 96.4 96.4 0.0
2009-Jul-20 Mon 4.75 ### 4.72 4.89 84.3 84.3 ###
2009-Jul-17 Fri 4.75 4.75 ### 4.7 27.8 27.8 0.3
2009-Jul-16 Thu 4.7 4.79 ### 4.72 713,182 1,708,070 73.0 73.0 0.3
2009-Jul-15 Wed 4.7 4.74 ### ### ### ### 0.0
2009-Jul-14 Tue 4.46 ### 4.45 ### 381,422 ### 89.3 89.3 0.0
2009-Jul-13 Mon ### 4.46 ### 4.43 484,588 ### ### ### ###
2009-Jul-10 Fri ### 4.42 4.28 4.4 310,729 1,351,671 82.3 82.3 0.3
2009-Jul-09 Thu 4.21 4.29 4.21 4.27 ### ### ###
2009-Jul-08 Wed ### ### 4.22 4.23 ### ### 0.3
2009-Jul-07 Tue ### ### ### ### 77.9 77.9 0.0
2009-Jul-06 Mon ### ### ### ### 80.2 80.2 0.0
2009-Jul-03 Fri ### 4.44 4.29 4.43 ### ### ###
2009-Jul-02 Thu 4.27 4.41 4.26 ### 412,024 1,786,124 84.1 84.1 0.0
2009-Jul-01 Wed 4.26 ### 4.23 4.26 71.7 71.7 0.3
2009-Jun-30 Tue 4.22 ### 4.22 ### 86.8 86.8 0.0
2009-Jun-29 Mon ### ### 4.2 4.22 824,053 ### 30.3 30.3 ###
2009-Jun-26 Fri ### 4.4 ### ### ### ### 0.0
2009-Jun-25 Thu 4.42 4.53 4.28 ### 517,876 2,281,243 ### ### 0.0
2009-Jun-24 Wed 4.42 4.46 ### 4.44 617,744 ### ### ### 0.3
2009-Jun-23 Tue 4.59 4.59 4.41 4.43 ### ### ###
2009-Jun-22 Mon 4.4 ### 4.4 ### 341,042 ### ### ### 0.0
2009-Jun-19 Fri 4.41 4.48 ### 4.45 712,354 1,595,672 79.5 79.5 0.3
2009-Jun-18 Thu 4.45 4.52 ### 4.41 34.6 34.6 ###
2009-Jun-17 Wed ### ### 4.45 4.51 632,321 ### 28.0 28.0 0.3
2009-Jun-16 Tue ### 4.75 ### ### 567,353 ### 43.5 43.5 0.0
2009-Jun-15 Mon ### 4.79 ### 4.76 1,094,826 ### ### ### ###
2009-Jun-12 Fri 4.56 4.78 4.56 ### 79.9 79.9 0.0
2009-Jun-11 Thu 4.29 4.72 4.28 4.59 1,771,720 7,972,740 ### ### 0.3
2009-Jun-10 Wed ### 4.25 ### 4.2 73.1 73.1 ###
2009-Jun-09 Tue 4.22 4.28 ### ### 440,226 942,083 ### ### 0.0
2009-Jun-05 Fri ### ### 4.21 4.28 ### ### 0.3
2009-Jun-04 Thu 4.48 4.48 ### ### ### ### 0.0
2009-Jun-03 Wed 4.2 4.45 ### 4.45 465,351 ### ### ### 0.3
2009-Jun-02 Tue ### 4.29 ### 4.29 92.2 92.2 ###
2009-Jun-01 Mon 4 ### ### ### ### ### 0.0
2009-May-29 Fri ### ### 4 4 ### ### 0.3
2009-May-28 Thu ### ### ### ### 319,973 0 28.6 28.6 0.0
2009-May-27 Wed 4.25 4.29 4.2 4.21 29.2 29.2 ###
2009-May-26 Tue 4.23 4.25 ### 4.2 287,150 ### 27.5 27.5 ###
2009-May-25 Mon 4.29 4.29 ### ### ### ### 0.0
2009-May-22 Fri ### 4.27 ### 4.24 80.5 80.5 0.3
2009-May-21 Thu 4.22 ### ### 4.29 ### ### ###
2009-May-20 Wed 4.22 ### 4.2 4.25 492,883 1,035,054 76.2 76.2 ###
2009-May-19 Tue 4.22 ### 4.2 4.23 400,481 ### ### ### 0.3
2009-May-18 Mon 4.25 4.28 4.21 4.21 38.2 38.2 ###
2009-May-15 Fri 4.29 ### 4.25 ### 386,241 ### ### ### 0.0
2009-May-14 Thu 4.23 4.29 4.2 4.23 81.3 81.3 0.3
2009-May-13 Wed ### ### 4.23 ### 70.4 70.4 0.0
2009-May-12 Tue ### ### 4.23 4.29 ### ### ###
2009-May-11 Mon 4.25 4.55 4.25 ### 468,253 ### ### ### 0.0
2009-May-08 Fri 4.24 ### 4.2 4.26 ### ### 0.3
2009-May-07 Thu ### ### 4.2 4.27 ### ### ###
2009-May-06 Wed 4.8 4.8 ### ### 688,673 ### 3.2 3.2 0.0
2009-May-05 Tue ### 5 4.82 4.87 360,548 ### 27.8 27.8 0.3
2009-May-04 Mon ### ### ### ### 60.9 60.9 0.0
2009-May-01 Fri ### ### ### ### 20.2 20.2 0.0
2009-Apr-30 Thu ### ### 4.87 ### 77.2 77.2 0.0
2009-Apr-29 Wed 4.84 ### 4.84 ### 181,182 ### ### ### 0.0
2009-Apr-28 Tue 4.83 ### 4.78 4.86 ### ### 0.3
2009-Apr-27 Mon ### ### 4.83 ### 332,928 804,021 ### ### 0.0
2009-Apr-24 Fri 4.7 4.87 ### 4.83 254,151 618,857 86.3 86.3 0.3
2009-Apr-23 Thu 4.71 4.8 4.71 4.75 71.0 71.0 ###
2009-Apr-22 Wed 4.86 4.86 4.73 4.82 143,221 686,744 ### ### 0.3
2009-Apr-21 Tue ### ### ### ### 93.6 93.6 0.0
2009-Apr-20 Mon 4.81 ### 4.72 4.78 147,180 347,344 ### ### ###
2009-Apr-17 Fri ### ### 4.84 4.84 191,087 ### ### ### 0.3
2009-Apr-16 Thu 4.88 ### 4.88 ### 290,429 708,646 ### ### 0.0
2009-Apr-15 Wed ### ### ### 4.83 513,754 0 84.1 84.1 0.3
2009-Apr-14 Tue 4.85 ### 4.73 4.73 328,989 778,058 ### ### 0.3
2009-Apr-09 Thu ### ### 4.77 4.79 116,249 277,253 ### ### 0.3
2009-Apr-08 Wed 4.74 4.83 4.7 4.76 247,283 ### ### ### ###
2009-Apr-07 Tue ### ### 4.84 4.86 142,083 343,840 23.9 23.9 0.3
2009-Apr-06 Mon 4.74 ### ### ### 83.6 83.6 0.0
2009-Apr-03 Fri 4.75 4.75 ### 4.74 ### ### 0.3
2009-Apr-02 Thu 4.52 4.8 4.48 4.75 85.4 85.4 ###
2009-Apr-01 Wed 4.42 4.51 ### 4.41 352,474 794,828 ### ### ###
2009-Mar-31 Tue 4.5 4.74 4.43 4.43 262,457 ### 20.1 20.1 ###
2009-Mar-30 Mon 4.7 4.74 4.52 4.57 20.1 20.1 ###
2009-Mar-27 Fri ### 4.87 4.53 4.8 420,827 1,977,886 ### ### 0.3
2009-Mar-26 Thu 4.59 ### 4.44 4.59 61.9 61.9 0.3
2009-Mar-25 Wed 4.27 4.59 4.27 4.54 ### ### 0.3
2009-Mar-24 Tue ### 4.28 ### 4.27 83.2 83.2 ###
2009-Mar-23 Mon ### 4.24 ### ### ### ### 0.0
2009-Mar-20 Fri 4.25 ### ### ### 15.4 15.4 0.0
2009-Mar-19 Thu ### 4.4 4.23 ### 1,400,046 ### 28.5 28.5 0.0
2009-Mar-18 Wed 4.44 4.47 ### 4.4 497,570 ### 30.4 30.4 0.3
2009-Mar-17 Tue 4.22 4.45 ### 4.45 399,525 888,943 ### ### 0.3
2009-Mar-16 Mon 3.85 ### 3.83 ### 92.5 92.5 0.0
2009-Mar-13 Fri 3.87 ### 3.8 ### ### ### 0.0
2009-Mar-12 Thu ### ### ### 3.78 188,649 0 ### ### 0.3
2009-Mar-11 Wed 3.82 ### 3.71 3.72 188,370 349,426 ### ### 0.3
2009-Mar-10 Tue 3.85 ### 3.74 3.81 27.8 27.8 0.3
2009-Mar-09 Mon 3.87 ### 3.82 ### ### ### 0.0
2009-Mar-06 Fri 3.8 ### ### 3.89 82.6 82.6 0.3
2009-Mar-05 Thu ### 4.24 3.84 3.84 506,973 2,048,170 9.9 9.9 0.3
2009-Mar-04 Wed ### 4.27 ### ### ### ### 0.0
2009-Mar-03 Tue ### 4.53 ### 4.48 424,477 961,440 86.9 86.9 ###
2009-Mar-02 Mon 4.47 4.47 ### 4.4 ### ### 0.3
2009-Feb-27 Fri ### 4.74 4.52 4.54 357,621 1,655,785 17.0 17.0 0.3
2009-Feb-26 Thu 4.57 4.73 4.47 ### 468,857 2,156,742 ### ### 0.0
2009-Feb-25 Wed 4.4 4.58 4.4 4.49 432,381 ### ### ### ###
2009-Feb-24 Tue 4.22 ### ### ### 320,247 0 ### ### 0.0
2009-Feb-23 Mon 4.2 4.22 ### 4.2 79.0 79.0 ###
2009-Feb-20 Fri ### 4.28 ### 4.2 ### ### ###
2009-Feb-19 Thu ### 4.26 ### ### ### ### 0.0
2009-Feb-18 Wed ### 4.2 ### ### 507,578 ### ### ### 0.0
2009-Feb-17 Tue 4.25 4.26 ### 4.2 ### ### ###
2009-Feb-16 Mon 4.27 ### 4.21 4.25 32.5 32.5 ###
2009-Feb-13 Fri ### 4.26 ### 4.2 ### ### ###
2009-Feb-12 Thu 4.2 4.22 ### ### 379,756 801,285 ### ### 0.0
2009-Feb-11 Wed 4.2 4.2 ### ### 363,079 ### ### ### 0.0
2009-Feb-10 Tue 4.21 4.28 4.21 4.21 723,652 ### 75.8 75.8 ###
2009-Feb-09 Mon 4.25 ### 4.21 4.26 512,179 ### ### ### 0.3
2009-Feb-06 Fri 4.25 4.45 ### 4.24 716,620 1,594,479 ### ### 0.3
2009-Feb-05 Thu 4.26 ### 4.2 4.25 ### ### ###
2009-Feb-04 Wed ### ### ### 4.25 1,318,849 0 ### ### ###
2009-Feb-03 Tue ### ### ### ### 606,556 0 ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 581,679 0 25.5 25.5 0.0
2009-Jan-30 Fri ### ### ### ### ### ### 0.0
2009-Jan-29 Thu ### ### ### ### ### ### 0.0
2009-Jan-28 Wed ### ### ### 4.29 287,374 0 ### ### ###
2009-Jan-27 Tue 4.21 4.29 ### 4.25 238,456 511,488 ### ### ###
2009-Jan-23 Fri ### ### ### 4.25 ### ### ###
2009-Jan-22 Thu 4.45 4.49 ### 4.22 554,044 1,243,828 ### ### ###
2009-Jan-21 Wed 4.7 4.77 4.46 4.46 334,750 1,544,871 ### ### 0.3
2009-Jan-20 Tue 4.72 4.76 ### ### 174,459 ### ### ### 0.0
2009-Jan-19 Mon 4.86 4.88 ### 4.86 77.2 77.2 0.3
2009-Jan-16 Fri 4.77 4.83 4.72 4.76 345,178 1,648,224 ### ### ###
2009-Jan-15 Thu 4.84 ### 4.7 4.75 ### ### ###
2009-Jan-14 Wed ### 5.2 4.8 ### 329,024 1,645,120 85.6 85.6 0.0
2009-Jan-13 Tue ### ### ### 5 213,423 0 ### ### 0.4
2009-Jan-12 Mon 5 ### 5 ### 191,841 ### ### ### 0.0
2009-Jan-09 Fri 5.25 ### ### ### 252,474 0 ### ### 0.0
2009-Jan-08 Thu ### ### 5.23 5.25 268,275 ### 30.8 30.8 0.4
2009-Jan-07 Wed 5.45 5.56 5.26 5.4 ### ### 0.4
2009-Jan-06 Tue 5.59 5.59 ### 5.46 171,743 480,021 17.6 17.6 ###
2009-Jan-05 Mon 5.43 5.59 ### 5.2 ### ### ###
2009-Jan-02 Fri 5.49 ### 5.29 ### 14.7 14.7 0.0
2008-Dec-31 Wed 5.5 5.56 ### 5.55 64.0 64.0 ###
2008-Dec-30 Tue ### 5.5 ### 5.5 264,324 ### 90.3 90.3 0.4
2008-Dec-29 Mon ### ### ### ### ### ### 0.0
2008-Dec-24 Wed ### ### 4.85 ### 162,389 ### ### ### 0.0
2008-Dec-23 Tue ### ### 4.72 4.84 15.5 15.5 0.3
2008-Dec-22 Mon ### ### ### 5 ### ### 0.4
2008-Dec-19 Fri 4.75 4.89 4.7 4.82 312,175 1,496,879 ### ### 0.3
2008-Dec-18 Thu 4.76 ### 4.76 4.8 70.9 70.9 0.3
2008-Dec-17 Wed ### ### 4.76 ### ### ### 0.0
2008-Dec-16 Tue 4.85 ### 4.77 ### ### ### 0.0
2008-Dec-15 Mon 4.84 ### 4.8 4.84 68.2 68.2 0.3
2008-Dec-12 Fri 4.58 ### 4.55 ### 820,257 1,866,084 82.3 82.3 0.0
2008-Dec-11 Thu 4.72 4.73 4.52 4.55 ### ### 0.3
2008-Dec-10 Wed 4.85 4.88 4.73 4.76 19.0 19.0 ###
2008-Dec-09 Tue 4.8 ### ### ### 84.1 84.1 0.0
2008-Dec-08 Mon 4.82 ### 4.71 4.75 ### ### ###
2008-Dec-05 Fri 4.5 4.82 4.5 4.7 609,141 ### 90.1 90.1 0.3
2008-Dec-04 Thu 5.2 5.43 4.4 ### 4.7 4.7 0.0
2008-Dec-03 Wed ### 5.27 ### ### 79.1 79.1 0.0
2008-Dec-02 Tue ### 5.48 5 ### 363,978 1,907,244 23.8 23.8 0.0
2008-Dec-01 Mon 5 5.29 5 5.26 ### ### 0.4
2008-Nov-28 Fri ### ### ### ### 297,624 0 ### ### 0.0
2008-Nov-27 Thu 5.43 5.45 5.2 5.28 21.0 21.0 0.4
2008-Nov-26 Wed ### 5.48 ### ### 225,145 ### ### ### 0.0
2008-Nov-25 Tue 5.26 5.4 ### 5.26 304,674 ### 68.8 68.8 0.4
2008-Nov-24 Mon ### ### 4.88 5.23 91.0 91.0 ###
2008-Nov-21 Fri 4.7 ### 4.52 ### 79.5 79.5 0.0
2008-Nov-20 Thu 5.5 5.59 ### ### 765,349 2,139,150 ### ### 0.0
2008-Nov-19 Wed 5.8 ### 5.5 ### 357,024 ### ### ### 0.0
2008-Nov-18 Tue ### ### 5.55 ### 23.4 23.4 0.0
2008-Nov-17 Mon ### ### ### 6 94.7 94.7 0.4
2008-Nov-14 Fri ### ### 5.73 5.79 ### ### ###
2008-Nov-13 Thu 5.7 ### ### 5.7 423,277 0 ### ### 0.4
2008-Nov-12 Wed 5.8 ### 5.7 5.8 358,753 1,022,446 74.7 74.7 0.4
2008-Nov-11 Tue ### 6.28 5.8 ### ### ### 0.0
2008-Nov-10 Mon ### 6.5 6.25 6.5 ### ### 0.5
2008-Nov-07 Fri ### 6.41 ### ### 364,029 ### 81.9 81.9 0.0
2008-Nov-06 Thu 6.5 6.5 ### ### 27.3 27.3 0.0
2008-Nov-05 Wed 6.88 ### 6.52 ### 294,177 ### 18.8 18.8 0.0
2008-Nov-04 Tue 6.77 6.88 6.41 6.7 206,754 1,373,880 ### ### 0.5
2008-Nov-03 Mon 6.25 ### 6.2 ### 91.7 91.7 0.0
2008-Oct-31 Fri ### ### 5.81 ### 452,048 ### ### ### 0.0
2008-Oct-30 Thu 6.2 6.46 5.7 5.7 1,071,857 ### ### ### 0.4
2008-Oct-29 Wed ### 6.5 6.2 6.22 409,571 2,600,775 ### ### 0.4
2008-Oct-28 Tue ### 6.71 ### ### 16.2 16.2 0.0
2008-Oct-27 Mon 6.74 ### ### 6.75 239,443 0 ### ### 0.5
2008-Oct-24 Fri 6.86 ### 6.72 6.73 124,589 ### ### ### ###
2008-Oct-23 Thu 6.51 ### 6.51 6.88 222,941 725,672 92.7 92.7 ###
2008-Oct-22 Wed 7.22 ### 6.86 6.86 434,845 ### ### ### 0.5
2008-Oct-21 Tue ### 7.71 ### 7.71 335,856 1,294,724 ### ### ###
2008-Oct-20 Mon ### 7.42 ### ### 82.6 82.6 0.0
2008-Oct-17 Fri ### 7.74 ### 7.43 568,547 2,200,276 ### ### ###
2008-Oct-16 Thu ### ### ### 7.28 428,752 0 ### ### 0.5
2008-Oct-15 Wed 7.82 ### 7.81 ### 335,589 1,310,475 87.5 87.5 0.0
2008-Oct-14 Tue ### ### 7.8 ### 17.0 17.0 0.0
2008-Oct-13 Mon 7.83 ### ### ### ### ### 0.0
2008-Oct-10 Fri ### 8.28 7.46 7.57 38.5 38.5 ###
2008-Oct-09 Thu 8.7 8.89 ### 8.28 426,856 1,897,374 25.3 25.3 ###
2008-Oct-08 Wed 8.75 8.88 8 8.77 304,143 ### 84.3 84.3 ###
2008-Oct-07 Tue 8.29 ### 8 ### ### ### 0.0
2008-Oct-06 Mon 8.56 ### 8.46 8.46 58,558 ### ### ### 0.6
2008-Oct-03 Fri 8.85 ### 8.7 8.85 153,253 666,650 ### ### 0.6
2008-Oct-02 Thu ### ### 8.75 8.75 ### ### 0.6
2008-Oct-01 Wed 9.25 9.25 ### ### 30.6 30.6 0.0
2008-Sep-30 Tue 9 9.2 8.84 9 ### ### 0.6
2008-Sep-29 Mon ### 9.46 ### 9.25 302,623 ### ### ### ###
2008-Sep-26 Fri 9.26 9.5 ### ### 228,751 ### ### ### 0.0
2008-Sep-25 Thu 9 9.25 9 9.25 83.8 83.8 ###
2008-Sep-24 Wed 9.24 9.48 ### ### 355,658 ### ### ### 0.0
2008-Sep-23 Tue ### 9.23 8.8 ### 545,070 ### ### ### 0.0
2008-Sep-22 Mon ### 9.7 9.21 9.24 ### ### ###
2008-Sep-19 Fri ### 9.85 ### ### 1,600,327 ### ### ### 0.0
2008-Sep-18 Thu 8.41 8.74 ### ### ### ### 0.0
2008-Sep-17 Wed 8.41 ### ### ### ### ### 0.0
2008-Sep-16 Tue ### ### ### 8.45 506,845 0 ### ### ###
2008-Sep-15 Mon ### 8.77 ### 8.75 94.4 94.4 0.6
2008-Sep-12 Fri ### ### 8.71 8.8 ### ### 0.6
2008-Sep-11 Thu 8.56 ### 8.54 8.8 91.1 91.1 0.6
2008-Sep-10 Wed 8.53 8.86 8.5 8.52 847,875 7,359,555 36.8 36.8 0.6
2008-Sep-09 Tue 9.24 9.28 ### 9.2 ### ### 0.7
2008-Sep-08 Mon ### ### ### 9.23 449,348 0 71.8 71.8 ###
2008-Sep-05 Fri ### ### 8.89 ### ### ### 0.0
2008-Sep-04 Thu 9.74 9.74 ### 9.2 417,487 ### 11.3 11.3 0.7
2008-Sep-03 Wed 9.48 9.75 9.4 9.44 385,880 ### 37.2 37.2 0.7
2008-Sep-02 Tue 9.5 9.5 9.27 ### ### ### 0.0
2008-Sep-01 Mon 9.22 9.5 9.21 9.5 330,759 3,094,250 ### ### 0.7
2008-Aug-29 Fri 8.85 ### 8.85 ### 83.0 83.0 0.0
2008-Aug-28 Thu 8.8 ### 8.77 ### 580,577 ### ### ### 0.0
2008-Aug-27 Wed 8.8 8.86 ### 8.8 71.1 71.1 0.6
2008-Aug-26 Tue 8.49 8.78 8.44 8.78 ### ### 0.6
2008-Aug-25 Mon 8.79 ### 8.7 8.8 392,471 1,707,248 68.2 68.2 0.6
2008-Aug-22 Fri ### 8.57 8.27 8.48 ### ### 0.6
2008-Aug-21 Thu ### ### 8.27 8.27 35.8 35.8 ###
2008-Aug-20 Wed 8.79 8.79 8.26 ### ### ### 0.0
2008-Aug-19 Tue ### 8.71 8.55 8.59 40.9 40.9 ###
2008-Aug-18 Mon ### 8.8 8.58 8.77 382,323 3,322,386 ### ### ###
2008-Aug-15 Fri ### ### 8.52 ### 91.1 91.1 0.0
2008-Aug-14 Thu ### 8.79 ### 8.7 ### ### ###
2008-Aug-13 Wed 8.79 8.79 8.53 ### ### ### 0.0
2008-Aug-12 Tue 8.45 8.8 ### ### 674,628 ### ### ### 0.0
2008-Aug-11 Mon 8.42 8.42 ### 8.27 23.1 23.1 ###
2008-Aug-08 Fri 8.57 8.57 ### 8.2 548,687 2,351,123 ### ### 0.6
2008-Aug-07 Thu 8.55 ### ### ### 73.5 73.5 0.0
2008-Aug-06 Wed ### 9.56 ### 8.23 ### ### 0.6
2008-Aug-05 Tue ### ### 8.7 ### 335,686 ### ### ### 0.0
2008-Aug-04 Mon ### ### ### ### 217,654 0 ### ### 0.0
2008-Aug-01 Fri ### ### 8.55 8.82 345,124 ### 32.0 32.0 ###
2008-Jul-31 Thu ### ### ### 8.89 ### ### ###
2008-Jul-30 Wed ### ### 8.8 ### 74.2 74.2 0.0
2008-Jul-29 Tue ### ### ### 8.7 80.8 80.8 ###
2008-Jul-28 Mon 9.2 9.2 8.52 8.52 ### ### 0.6
2008-Jul-25 Fri 9.26 9.26 ### ### ### ### 0.0
2008-Jul-24 Thu ### 9.76 ### ### ### ### 0.0
2008-Jul-23 Wed 9.2 ### ### 9.2 ### ### 0.7
2008-Jul-22 Tue ### ### ### 9 ### ### 0.6
2008-Jul-21 Mon ### 8.7 ### ### 662,089 2,880,087 93.8 93.8 0.0
2008-Jul-18 Fri ### 8.2 ### 8.2 82.0 82.0 0.6
2008-Jul-17 Thu ### ### 7.84 ### 965,979 ### 72.5 72.5 0.0
2008-Jul-16 Wed ### ### ### 8.21 84.5 84.5 ###
2008-Jul-15 Tue 7.84 ### 7.78 7.88 645,123 2,509,528 82.3 82.3 0.6
2008-Jul-14 Mon ### ### ### ### 39.3 39.3 0.0
2008-Jul-11 Fri 8.2 8.28 7.88 ### 304,888 ### 26.6 26.6 0.0
2008-Jul-10 Thu ### ### 8.2 8.24 ### ### 0.6
2008-Jul-09 Wed ### 8.48 ### ### 285,988 1,212,589 41.0 41.0 0.0
2008-Jul-08 Tue ### 8.21 ### 8.21 84.3 84.3 ###
2008-Jul-07 Mon 8 ### ### 8 75.4 75.4 ###
2008-Jul-04 Fri 7.83 ### 7.8 ### 82.5 82.5 0.0
2008-Jul-03 Thu 8.2 8.2 7.53 ### 26.0 26.0 0.0
2008-Jul-02 Wed ### ### ### ### 367,085 0 74.7 74.7 0.0
2008-Jul-01 Tue ### ### ### ### ### ### 0.0
2008-Jun-30 Mon ### 8.4 ### ### 896,186 3,763,981 ### ### 0.0
2008-Jun-27 Fri ### 8.48 ### 8.48 ### ### 0.6
2008-Jun-26 Thu ### 8.25 8 8.25 72.1 72.1 ###
2008-Jun-25 Wed ### ### 7.89 ### 484,978 ### 71.3 71.3 0.0
2008-Jun-24 Tue ### ### ### ### ### ### 0.0
2008-Jun-23 Mon ### ### 8 ### 39.5 39.5 0.0
2008-Jun-20 Fri ### 8.23 ### ### 740,483 3,047,087 ### ### 0.0
2008-Jun-19 Thu ### ### ### ### 1,060,876 0 ### ### 0.0
2008-Jun-18 Wed 8.53 8.55 8.22 8.29 635,373 ### 18.2 18.2 0.6
2008-Jun-17 Tue 8.25 8.43 8 8.4 1,038,949 ### 77.8 77.8 ###
2008-Jun-16 Mon 8.43 8.56 ### ### 522,541 2,236,475 ### ### 0.0
2008-Jun-13 Fri 8.51 ### ### ### ### ### 0.0
2008-Jun-12 Thu ### 9.25 ### ### 514,078 ### 13.1 13.1 0.0
2008-Jun-11 Wed ### ### ### ### 28.3 28.3 0.0
2008-Jun-10 Tue 9.2 9.25 ### ### 44.8 44.8 0.0
2008-Jun-06 Fri ### 9.47 9.29 ### 284,621 2,669,744 74.2 74.2 0.0
2008-Jun-05 Thu ### 9.47 9.21 ### ### ### 0.0
2008-Jun-04 Wed ### 9.53 ### ### 291,785 1,390,355 ### ### 0.0
2008-Jun-03 Tue ### ### ### 9.54 315,555 0 42.3 42.3 ###
2008-Jun-02 Mon 9.45 9.5 9.29 ### ### ### 0.0
2008-May-30 Fri ### 9.5 ### 9.45 378,082 1,795,889 ### ### 0.7
2008-May-29 Thu 9.5 9.52 ### 9.45 ### ### 0.7
2008-May-28 Wed 9.46 9.59 ### 9.42 ### ### 0.7
2008-May-27 Tue ### 9.7 9.45 9.5 23.9 23.9 0.7
2008-May-26 Mon 9.57 9.76 ### 9.45 ### ### 0.7
2008-May-23 Fri ### 9.86 9.5 9.86 83.0 83.0 0.7
2008-May-22 Thu 9.58 ### 9.45 9.59 424,254 ### ### ### 0.7
2008-May-21 Wed 9.82 ### 9.58 9.7 24.5 24.5 0.7
2008-May-20 Tue 9.85 ### 9.76 9.77 217,485 1,061,326 ### ### 0.7
2008-May-19 Mon 9.87 ### ### 9.71 246,578 0 24.1 24.1 ###
2008-May-16 Fri ### 10.29 9.88 ### 628,826 ### ### ### 0.0
2008-May-15 Thu ### 10.29 9.82 ### 80.7 80.7 0.0
2008-May-14 Wed ### 10.25 9.71 9.71 ### ### ###
2008-May-13 Tue ### ### 9.86 ### ### ### 0.0
2008-May-12 Mon ### ### 9.81 ### 71.0 71.0 0.0
2008-May-09 Fri 9.72 ### 9.56 ### ### ### 0.0
2008-May-08 Thu 9.27 ### 9.27 9.72 567,955 2,632,471 ### ### 0.7
2008-May-07 Wed 9.46 9.58 ### 9.27 451,071 ### 24.4 24.4 0.7
2008-May-06 Tue 9.49 ### ### 9.5 846,688 0 ### ### 0.7
2008-May-05 Mon 9.8 9.8 9.53 9.56 ### ### 0.7
2008-May-02 Fri 9.78 9.88 9.7 9.78 431,220 4,221,643 ### ### 0.7
2008-May-01 Thu 9.71 9.71 ### 9.52 541,350 2,628,254 ### ### ###
2008-Apr-30 Wed 9.72 9.89 9.53 ### 23.6 23.6 0.0
2008-Apr-29 Tue 10.43 10.43 ### ### 636,276 3,318,179 9.2 9.2 0.0
2008-Apr-28 Mon ### 10.84 10.4 10.5 233,045 ### 31.4 31.4 0.8
2008-Apr-24 Thu 10.5 ### 10.28 10.4 ### ### 0.7
2008-Apr-23 Wed 10.7 10.8 ### 10.74 338,240 ### 68.1 68.1 0.8
2008-Apr-22 Tue ### ### 10.72 10.74 217,988 ### 23.7 23.7 0.8
2008-Apr-21 Mon ### ### 10.87 ### 195,744 ### 66.6 66.6 0.0
2008-Apr-18 Fri 10.8 10.89 ### 10.75 249,279 1,357,324 ### ### 0.8
2008-Apr-17 Thu ### ### 10.7 10.8 21.9 21.9 ###
2008-Apr-16 Wed ### 10.87 10.45 10.79 ### ### ###
2008-Apr-15 Tue ### ### ### 10.45 639,450 0 7.3 7.3 ###
2008-Apr-14 Mon ### ### 10.77 ### ### ### 0.0
2008-Apr-11 Fri ### 11.46 ### ### ### ### 0.0
2008-Apr-10 Thu 11.58 ### ### ### ### ### 0.0
2008-Apr-09 Wed 11.85 ### 11.7 11.77 1,136,459 6,648,285 ### ### ###
2008-Apr-08 Tue 11.75 ### 11.57 11.8 ### ### 0.8
2008-Apr-07 Mon 11.8 ### 11.75 11.86 257,072 ### 69.9 69.9 0.8
2008-Apr-04 Fri 11.57 ### 11.5 ### ### ### 0.0
2008-Apr-03 Thu 11.5 11.55 ### 11.55 499,555 ### ### ### 0.8
2008-Apr-02 Wed 11.44 11.75 ### 11.54 ### ### 0.8
2008-Apr-01 Tue ### ### 10.88 ### 382,571 2,081,186 ### ### 0.0
2008-Mar-31 Mon 10.87 ### 10.8 ### 74.5 74.5 0.0
2008-Mar-28 Fri ### ### ### ### 68.0 68.0 0.0
2008-Mar-27 Thu ### ### ### ### ### ### 0.0
2008-Mar-26 Wed ### 11.22 ### ### 228,284 1,280,673 19.3 19.3 0.0
2008-Mar-25 Tue 10.86 11.4 10.82 11.4 404,687 4,496,072 ### ### 0.8
2008-Mar-20 Thu 10.4 10.8 ### 10.7 2,368,341 12,789,041 ### ### 0.8
2008-Mar-19 Wed 10.8 ### ### ### 517,373 0 ### ### 0.0
2008-Mar-18 Tue 10.21 10.41 ### 10.26 ### ### 0.7
2008-Mar-17 Mon ### ### 9.74 ### ### ### 0.0
2008-Mar-14 Fri 10.24 10.44 ### ### 330,542 1,725,429 ### ### 0.0
2008-Mar-13 Thu ### 10.52 ### 10.29 ### ### ###
2008-Mar-12 Wed ### ### ### ### ### ### 0.0
2008-Mar-11 Tue ### ### ### 10.54 505,720 0 ### ### 0.8
2008-Mar-10 Mon ### ### 10.41 ### 609,574 ### 22.5 22.5 0.0
2008-Mar-07 Fri ### ### ### ### 259,822 0 76.3 76.3 0.0
2008-Mar-06 Thu ### 11.4 ### ### 190,589 1,086,357 82.3 82.3 0.0
2008-Mar-05 Wed ### 11.28 10.86 ### 85.8 85.8 0.0
2008-Mar-04 Tue 11.27 11.27 10.77 ### 466,656 5,142,549 ### ### 0.0
2008-Mar-03 Mon ### 11.43 ### ### 43.4 43.4 0.0
2008-Feb-29 Fri 11.43 ### ### 11.4 34.5 34.5 0.8
2008-Feb-28 Thu 11.45 11.78 ### 11.4 516,524 3,042,326 37.2 37.2 0.8
2008-Feb-27 Wed 11.48 11.5 11.25 11.4 ### ### 0.8
2008-Feb-26 Tue 11.2 11.45 ### 11.45 82.8 82.8 0.8
2008-Feb-25 Mon 10.76 ### 10.72 10.87 414,753 2,223,076 ### ### ###
2008-Feb-22 Fri ### ### 10.58 10.75 ### ### 0.8
2008-Feb-21 Thu ### 11.29 ### ### 444,627 ### ### ### 0.0
2008-Feb-20 Wed ### ### ### 10.57 627,755 0 19.9 19.9 0.8
2008-Feb-19 Tue 10.75 ### ### ### 82.1 82.1 0.0
2008-Feb-18 Mon ### ### ### 10.49 ### ### ###
2008-Feb-15 Fri ### 10.5 9.51 ### 1,545,355 15,461,276 18.0 18.0 0.0
2008-Feb-14 Thu ### 11.2 ### ### 487,888 2,732,172 68.0 68.0 0.0
2008-Feb-13 Wed ### ### ### ### 322,270 0 ### ### 0.0
2008-Feb-12 Tue 11.27 ### 10.85 ### ### ### 0.0
2008-Feb-11 Mon 11.5 ### ### 11.5 81.6 81.6 ###
2008-Feb-08 Fri 11.25 11.49 ### 11.47 ### ### ###
2008-Feb-07 Thu ### 11.26 10.87 ### 631,325 ### 70.7 70.7 0.0
2008-Feb-06 Wed ### 11.59 ### ### ### ### 0.0
2008-Feb-05 Tue ### 11.83 11.27 11.5 82.3 82.3 ###
2008-Feb-04 Mon ### ### 11.41 11.55 319,327 ### ### ### 0.8
2008-Feb-01 Fri 11.45 ### ### ### 67.4 67.4 0.0
2008-Jan-31 Thu ### 11.27 ### 11.21 ### ### ###
2008-Jan-30 Wed ### 11.75 ### 11.28 287,521 1,689,185 ### ### 0.8
2008-Jan-29 Tue ### 11.78 ### 11.4 375,347 ### ### ### 0.8
2008-Jan-25 Fri 11.2 11.25 ### 11.25 48.5 48.5 ###
2008-Jan-24 Thu 11.24 11.57 10.8 ### 468,554 5,240,776 69.2 69.2 0.0
2008-Jan-23 Wed 10.7 ### 10.7 11.24 920,884 4,926,729 ### ### 0.8
2008-Jan-22 Tue ### ### 10.58 ### ### ### 0.0
2008-Jan-21 Mon ### 11.28 ### ### ### ### 0.0
2008-Jan-18 Fri ### 11.2 ### ### 571,547 ### 74.2 74.2 0.0
2008-Jan-17 Thu ### ### ### ### 921,172 0 8.1 8.1 0.0
2008-Jan-16 Wed 11.55 11.81 11.25 11.28 32.8 32.8 0.8
2008-Jan-15 Tue 11.59 ### 11.5 ### ### ### 0.0
2008-Jan-14 Mon ### ### 11.5 11.55 617,355 ### ### ### 0.8
2008-Jan-11 Fri 11.7 11.7 11.55 ### 46.8 46.8 0.0
2008-Jan-10 Thu ### ### 11.55 ### 954,489 5,512,173 21.9 21.9 0.0
2008-Jan-09 Wed ### ### 11.8 11.8 31.6 31.6 0.8
2008-Jan-08 Tue ### ### ### ### 77.5 77.5 0.0
2008-Jan-07 Mon ### ### ### ### 369,674 0 ### ### 0.0
2008-Jan-04 Fri 12.42 12.42 ### 12.2 559,826 ### 17.9 17.9 ###
2008-Jan-03 Thu ### 12.52 ### 12.4 924,021 5,784,371 ### ### 0.9
2008-Jan-02 Wed 12.24 12.55 12.24 12.55 ### ### ###
2007-Dec-31 Mon ### 12.53 ### 12.53 ### ### ###
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu 12.5 12.55 12.22 12.26 188,986 ### ### ### 0.9
2007-Dec-24 Mon ### 12.5 ### 12.4 ### ### 0.9
2007-Dec-21 Fri ### 12.4 ### ### 2,445,489 ### 73.4 73.4 0.0
2007-Dec-20 Thu 11.87 12.27 11.75 ### ### ### 0.0
2007-Dec-19 Wed 11.82 ### 11.7 11.87 1,058,647 6,193,084 ### ### 0.8
2007-Dec-18 Tue ### ### ### 11.82 549,381 0 35.3 35.3 0.8
2007-Dec-17 Mon 12.21 12.21 ### ### ### ### 0.0
2007-Dec-14 Fri 12.2 12.48 ### 12.21 557,354 3,477,888 ### ### 0.9
2007-Dec-13 Thu ### 12.45 ### 12.2 24.6 24.6 ###
2007-Dec-12 Wed ### 12.56 12.25 12.4 ### ### 0.9
2007-Dec-11 Tue ### ### ### ### 845,654 0 80.7 80.7 0.0
2007-Dec-10 Mon ### ### ### ### 75.7 75.7 0.0
2007-Dec-07 Fri ### 12.2 ### ### 27.8 27.8 0.0
2007-Dec-06 Thu ### ### ### ### 27.2 27.2 0.0
2007-Dec-05 Wed ### ### 11.89 ### 27.5 27.5 0.0
2007-Dec-04 Tue 12.24 12.29 ### ### 542,258 3,332,175 33.4 33.4 0.0
2007-Dec-03 Mon 12.51 12.57 ### ### 334,659 ### ### ### 0.0
2007-Nov-30 Fri 12.2 12.44 ### 12.25 ### ### 0.9
2007-Nov-29 Thu ### ### ### ### 29.0 29.0 0.0
2007-Nov-28 Wed 12.43 12.44 ### ### 658,175 4,093,848 16.7 16.7 0.0
2007-Nov-27 Tue ### 12.53 12.25 12.4 72.1 72.1 0.9
2007-Nov-26 Mon 12.52 ### ### ### ### ### 0.0
2007-Nov-23 Fri 12.77 ### ### 12.41 395,270 0 ### ### ###
2007-Nov-22 Thu 12.85 12.89 12.5 ### 32.1 32.1 0.0
2007-Nov-21 Wed ### ### 12.82 ### ### ### 0.0
2007-Nov-20 Tue ### ### 12.7 12.71 ### ### 0.9
2007-Nov-19 Mon ### 13.26 ### 13.2 469,781 3,114,648 ### ### 0.9
2007-Nov-16 Fri ### ### ### ### 980,250 0 86.5 86.5 0.0
2007-Nov-15 Thu ### ### 12.53 12.88 ### ### ###
2007-Nov-14 Wed 12.4 ### ### 12.5 ### ### 0.9
2007-Nov-13 Tue 12.4 12.42 ### ### ### ### 0.0
2007-Nov-12 Mon ### ### ### 12.48 1,342,872 0 ### ### ###
2007-Nov-09 Fri ### 13.2 ### ### 516,375 3,408,075 ### ### 0.0
2007-Nov-08 Thu 12.72 ### 12.53 ### 85.3 85.3 0.0
2007-Nov-07 Wed 13.21 13.45 ### ### 456,559 3,070,359 32.6 32.6 0.0
2007-Nov-06 Tue 13.29 ### ### 13.2 780,459 0 27.2 27.2 0.9
2007-Nov-05 Mon 13.4 13.48 ### ### ### ### 0.0
2007-Nov-02 Fri 13.51 13.7 ### ### 468,746 ### 22.7 22.7 0.0
2007-Nov-01 Thu ### ### ### 13.74 347,875 0 20.7 20.7 ###
2007-Oct-31 Wed ### ### 13.85 ### 321,253 2,224,677 28.3 28.3 0.0
2007-Oct-30 Tue ### ### ### ### ### ### 0.0
2007-Oct-29 Mon ### ### ### ### ### ### 0.0
2007-Oct-26 Fri ### ### ### ### 156,920 0 26.2 26.2 0.0
2007-Oct-25 Thu ### 14.4 ### ### 76.6 76.6 0.0
2007-Oct-24 Wed ### ### ### ### ### ### 0.0
2007-Oct-23 Tue ### 14.28 ### 14.24 191,525 1,367,488 77.2 77.2 1.0
2007-Oct-22 Mon ### ### 13.86 ### 282,828 ### 71.4 71.4 0.0
2007-Oct-19 Fri 14.2 14.29 ### ### 32.2 32.2 0.0
2007-Oct-18 Thu ### ### ### ### 322,647 0 ### ### 0.0
2007-Oct-17 Wed ### 14.2 ### 14.2 ### ### 1.0
2007-Oct-16 Tue ### ### ### ### 25.7 25.7 0.0
2007-Oct-15 Mon 14.57 14.57 14.2 14.25 ### ### 1.0
2007-Oct-12 Fri ### ### ### 14.28 342,021 0 13.6 13.6 ###
2007-Oct-11 Thu 14.57 14.79 14.57 ### 102,221 ### 67.4 67.4 0.0
2007-Oct-10 Wed ### ### ### 14.71 581,283 0 23.2 23.2 ###
2007-Oct-09 Tue ### ### 14.75 ### ### ### 0.0
2007-Oct-08 Mon ### ### 14.51 14.71 289,154 ### ### ### ###
2007-Oct-05 Fri 14.8 ### ### ### 323,276 0 70.0 70.0 0.0
2007-Oct-04 Thu ### ### 14.43 14.5 17.0 17.0 1.0
2007-Oct-03 Wed ### ### 14.7 ### 403,750 ### ### ### 0.0
2007-Oct-02 Tue ### ### ### ### ### ### 0.0
2007-Oct-01 Mon 15.48 15.48 ### ### ### ### 0.0
2007-Sep-28 Fri 15.56 15.73 ### 15.52 437,175 3,438,381 29.3 29.3 1.1
2007-Sep-27 Thu ### 15.52 14.85 15.45 522,774 7,938,323 87.6 87.6 ###
2007-Sep-26 Wed 15.2 15.42 ### 15.26 ### ### ###
2007-Sep-25 Tue ### ### ### 15.2 411,973 0 78.5 78.5 1.1
2007-Sep-24 Mon 14.71 15.24 14.5 ### 460,574 ### 78.9 78.9 0.0
2007-Sep-21 Fri ### ### ### 14.79 383,579 0 ### ### ###
2007-Sep-20 Thu ### 15.45 ### ### 37.2 37.2 0.0
2007-Sep-19 Wed ### ### ### ### 358,670 0 35.9 35.9 0.0
2007-Sep-18 Tue ### 15.2 ### ### 44.6 44.6 0.0
2007-Sep-17 Mon 15.25 15.25 ### ### 33.8 33.8 0.0
2007-Sep-14 Fri ### ### ### 15.25 340,481 0 ### ### ###
2007-Sep-13 Thu 15.25 ### ### 15.25 72.5 72.5 ###
2007-Sep-12 Wed 15.4 15.45 ### 15.25 452,747 3,497,470 33.9 33.9 ###
2007-Sep-11 Tue 15.25 15.58 15.21 15.53 83.8 83.8 ###
2007-Sep-10 Mon ### 15.4 ### ### 556,883 ### ### ### 0.0
2007-Sep-07 Fri ### ### 15.8 ### ### ### 0.0
2007-Sep-06 Thu ### ### 15.71 ### ### ### 0.0
2007-Sep-05 Wed 15.75 ### 15.75 ### 85.5 85.5 0.0
2007-Sep-04 Tue 15.44 15.8 ### 15.8 84.4 84.4 1.1
2007-Sep-03 Mon ### 15.74 ### ### 81.3 81.3 0.0
2007-Aug-31 Fri 15.23 15.4 ### ### 60.6 60.6 0.0
2007-Aug-30 Thu 15.2 ### ### ### 345,446 0 76.6 76.6 0.0
2007-Aug-29 Wed 14.75 15.28 14.7 ### 437,585 ### 81.9 81.9 0.0
2007-Aug-28 Tue ### 15.49 ### 15.42 303,676 2,351,970 83.5 83.5 ###
2007-Aug-27 Mon 15.2 ### ### 15.27 ### ### ###
2007-Aug-24 Fri ### ### 14.75 14.75 235,123 ### ### ### ###
2007-Aug-23 Thu 15.5 15.57 ### ### ### ### 0.0
2007-Aug-22 Wed 14.86 ### 14.86 15.57 ### ### 1.1
2007-Aug-21 Tue ### 15.28 14.85 ### ### ### 0.0
2007-Aug-20 Mon ### ### ### ### 80.8 80.8 0.0
2007-Aug-17 Fri ### ### ### ### ### ### 0.0
2007-Aug-16 Thu 13.71 ### 13.55 ### 832,947 ### ### ### 0.0
2007-Aug-15 Wed 13.79 ### 13.72 13.73 515,441 3,535,925 ### ### ###
2007-Aug-14 Tue ### ### ### ### ### ### 0.0
2007-Aug-13 Mon 13.71 ### ### 13.76 1,221,855 0 ### ### 1.0
2007-Aug-10 Fri ### 13.79 13.5 13.55 954,373 ### ### ### 1.0
2007-Aug-09 Thu ### ### 13.85 ### ### ### 0.0
2007-Aug-08 Wed ### ### ### 14.25 449,353 0 ### ### 1.0
2007-Aug-07 Tue ### 14.2 13.82 ### 366,052 5,128,388 74.1 74.1 0.0
2007-Aug-06 Mon 13.57 ### ### 13.82 244,240 0 89.8 89.8 1.0
2007-Aug-03 Fri ### ### ### 13.83 541,084 0 ### ### 1.0
2007-Aug-02 Thu ### ### ### 14.26 ### ### 1.0
2007-Aug-01 Wed 13.87 ### 13.85 13.85 674,840 ### ### ### ###
2007-Jul-31 Tue 13.82 ### ### 14.26 426,873 0 ### ### 1.0
2007-Jul-30 Mon 13.52 ### ### ### 497,687 0 86.1 86.1 0.0
2007-Jul-27 Fri ### ### 13.5 13.5 406,029 ### 36.1 36.1 1.0
2007-Jul-26 Thu 13.8 14.21 13.8 13.83 353,757 ### 76.4 76.4 1.0
2007-Jul-25 Wed ### ### 13.8 13.8 22.7 22.7 1.0
2007-Jul-24 Tue ### ### ### 14.42 526,952 0 19.2 19.2 ###
2007-Jul-23 Mon ### ### 14.56 ### 22.4 22.4 0.0
2007-Jul-20 Fri ### ### ### ### 347,147 0 20.4 20.4 0.0
2007-Jul-19 Thu ### 15.28 ### 15.27 231,082 ### 80.6 80.6 ###
2007-Jul-18 Wed 14.89 15.21 14.71 ### 76.6 76.6 0.0
2007-Jul-17 Tue ### ### 14.85 ### 25.5 25.5 0.0
2007-Jul-16 Mon 15.29 ### ### 15.21 303,458 0 34.4 34.4 ###
2007-Jul-13 Fri ### 15.27 14.85 15.2 ### ### 1.1
2007-Jul-12 Thu 14.55 ### 14.5 ### ### ### 0.0
2007-Jul-11 Wed 14.51 14.7 14.4 14.5 36.2 36.2 1.0
2007-Jul-10 Tue 14.27 14.59 14.27 14.51 288,729 4,166,359 82.3 82.3 ###
2007-Jul-09 Mon ### ### 14.25 14.27 17.3 17.3 ###
2007-Jul-06 Fri 14.5 14.79 ### 14.79 ### ### ###
2007-Jul-05 Thu ### 14.76 14.5 14.57 ### ### ###
2007-Jul-04 Wed 14.52 14.59 ### ### 397,478 ### 29.2 29.2 0.0
2007-Jul-03 Tue ### 14.71 14.28 14.55 643,523 ### ### ### ###
2007-Jul-02 Mon 13.7 14.29 ### ### 85.3 85.3 0.0
2007-Jun-29 Fri 13.7 13.71 13.41 13.7 636,048 ### 59.7 59.7 1.0
2007-Jun-28 Thu 13.73 13.82 ### 13.75 61.5 61.5 1.0
2007-Jun-27 Wed ### 13.77 13.52 13.52 703,241 9,595,723 ### ### 1.0
2007-Jun-26 Tue 13.8 ### 13.46 ### 1,012,524 6,814,286 34.1 34.1 0.0
2007-Jun-25 Mon 13.85 ### 13.8 13.8 410,188 ### 41.4 41.4 1.0
2007-Jun-22 Fri ### ### 13.83 13.87 369,084 ### ### ### ###
2007-Jun-21 Thu 13.81 14.22 13.81 ### 1,237,945 ### ### ### 0.0
2007-Jun-20 Wed 13.47 14.47 13.47 ### ### ### 0.0
2007-Jun-19 Tue ### 13.51 ### ### 584,988 ### 68.6 68.6 0.0
2007-Jun-18 Mon 13.77 13.84 13.5 13.5 771,275 10,543,329 ### ### 1.0
2007-Jun-15 Fri ### ### 13.72 ### ### ### 0.0
2007-Jun-14 Thu 13.79 ### 13.74 ### ### ### 0.0
2007-Jun-13 Wed ### ### 13.73 13.73 523,527 ### 25.4 25.4 ###
2007-Jun-12 Tue ### ### ### ### ### ### 0.0
2007-Jun-08 Fri 14.21 14.47 ### 14.25 ### ### 1.0
2007-Jun-07 Thu ### 14.8 ### 14.5 235,141 1,740,043 27.2 27.2 1.0
2007-Jun-06 Wed 14.76 14.81 14.5 14.56 602,824 8,834,385 26.8 26.8 ###
2007-Jun-05 Tue ### ### 14.74 14.8 658,755 4,855,024 33.9 33.9 1.1
2007-Jun-04 Mon 15.24 ### ### ### 437,777 0 24.1 24.1 0.0
2007-Jun-01 Fri ### ### 14.55 ### 808,971 ### 80.8 80.8 0.0
2007-May-31 Thu ### ### 14.45 14.45 2,156,589 15,581,355 ### ### 1.0
2007-May-30 Wed ### ### 14.83 14.83 24.7 24.7 ###
2007-May-29 Tue ### 15.25 ### ### 508,376 ### 64.2 64.2 0.0
2007-May-28 Mon ### 15.26 ### ### ### ### 0.0
2007-May-25 Fri ### ### 14.84 ### 809,985 6,010,088 ### ### 0.0
2007-May-24 Thu ### 15.41 ### ### 505,851 3,897,581 ### ### 0.0
2007-May-23 Wed 15.7 15.78 ### 15.25 ### ### ###
2007-May-22 Tue ### ### ### 15.55 411,781 0 19.0 19.0 ###
2007-May-21 Mon 15.88 ### 15.8 ### 397,453 3,139,878 ### ### 0.0
2007-May-18 Fri ### ### ### 15.75 ### ### 1.1
2007-May-17 Thu ### ### ### ### 647,151 0 ### ### 0.0
2007-May-16 Wed ### ### 15.89 ### ### ### 0.0
2007-May-15 Tue 16.51 16.51 ### ### ### ### 0.0
2007-May-14 Mon ### 16.55 ### 16.55 247,780 2,050,379 76.9 76.9 1.2
2007-May-11 Fri ### ### ### 16.27 863,256 0 72.9 72.9 1.2
2007-May-10 Thu ### ### 16.27 ### 931,027 ### ### ### 0.0
2007-May-09 Wed 16.28 ### 16.25 ### ### ### 0.0
2007-May-08 Tue ### ### ### 16.25 768,357 0 ### ### ###
2007-May-07 Mon 16.26 16.4 ### ### ### ### 0.0
2007-May-04 Fri 16.51 16.57 16.24 16.24 ### ### ###
2007-May-03 Thu ### ### ### ### 269,952 0 64.3 64.3 0.0
2007-May-02 Wed 16.26 16.7 16.26 ### 573,673 ### ### ### 0.0
2007-May-01 Tue 16.7 16.7 ### ### 476,171 3,976,027 18.0 18.0 0.0
2007-Apr-30 Mon ### 16.84 16.2 16.75 641,285 10,594,028 ### ### ###
2007-Apr-27 Fri ### 16.2 ### ### 571,459 ### 71.7 71.7 0.0
2007-Apr-26 Thu ### ### ### 16.24 275,222 0 ### ### ###
2007-Apr-24 Tue ### 16.25 ### ### 72.8 72.8 0.0
2007-Apr-23 Mon ### ### 15.88 ### 85.1 85.1 0.0
2007-Apr-20 Fri ### ### 15.72 15.8 146,355 1,150,350 23.5 23.5 1.1
2007-Apr-19 Thu ### ### ### ### 384,781 0 ### ### 0.0
2007-Apr-18 Wed ### 16.2 15.79 15.88 535,345 8,562,843 ### ### 1.1
2007-Apr-17 Tue ### 16.24 15.57 16.21 510,488 ### ### ### 1.2
2007-Apr-16 Mon 15.42 15.81 15.4 15.74 429,358 ### 81.0 81.0 1.1
2007-Apr-13 Fri 16.2 16.4 ### ### 324,342 ### ### ### 0.0
2007-Apr-12 Thu ### 16.4 ### 16.25 77.4 77.4 ###
2007-Apr-11 Wed 16.45 16.45 15.81 ### 20.4 20.4 0.0
2007-Apr-10 Tue ### 16.47 15.74 16.47 459,251 ### ### ### ###
2007-Apr-05 Thu ### 16.78 15.81 ### 292,156 4,760,682 6.5 6.5 0.0
2007-Apr-04 Wed ### ### ### ### 864,627 0 ### ### 0.0
2007-Apr-03 Tue 15.4 ### 15.4 ### ### ### 0.0
2007-Apr-02 Mon ### ### ### 15.52 ### ### 1.1
2007-Mar-30 Fri ### ### ### ### 762,641 0 91.0 91.0 0.0
2007-Mar-29 Thu 14.59 14.71 ### ### 251,927 1,852,923 ### ### 0.0
2007-Mar-28 Wed 14.55 14.88 14.55 14.58 424,370 ### ### ### ###
2007-Mar-27 Tue 14.85 14.85 14.58 ### 192,728 ### 24.4 24.4 0.0
2007-Mar-26 Mon 14.45 14.85 14.4 14.85 ### ### ###
2007-Mar-23 Fri 14.25 ### 14.24 14.25 427,281 3,042,240 ### ### 1.0
2007-Mar-22 Thu 14.2 ### ### ### 72.1 72.1 0.0
2007-Mar-21 Wed ### 14.75 ### ### 562,348 ### ### ### 0.0
2007-Mar-20 Tue ### ### 14.55 ### ### ### 0.0
2007-Mar-19 Mon 14.8 ### ### ### 159,848 0 78.4 78.4 0.0
2007-Mar-16 Fri ### ### ### 14.8 274,853 0 ### ### 1.1
2007-Mar-15 Thu 15.2 15.2 14.7 ### 29.2 29.2 0.0
2007-Mar-14 Wed ### ### 14.51 ### ### ### 0.0
2007-Mar-13 Tue 15.25 15.29 ### ### 351,888 2,690,183 ### ### 0.0
2007-Mar-12 Mon ### 15.25 14.74 15.25 310,478 ### ### ### ###
2007-Mar-09 Fri 15.48 15.48 14.73 ### 934,850 ### ### ### 0.0
2007-Mar-08 Thu ### 15.8 ### 15.8 92.5 92.5 1.1
2007-Mar-07 Wed ### 15.4 ### 15.25 77.0 77.0 ###
2007-Mar-06 Tue 14.85 ### 14.51 ### 64.6 64.6 0.0
2007-Mar-05 Mon 14.83 ### 14.83 14.85 359,152 ### 88.9 88.9 ###
2007-Mar-02 Fri 14.85 15.25 14.78 ### ### ### 0.0
2007-Mar-01 Thu ### 15.2 ### ### 568,942 4,323,959 89.8 89.8 0.0
2007-Feb-28 Wed 14.5 ### ### 14.5 732,221 0 ### ### 1.0
2007-Feb-27 Tue 15.8 15.84 15.43 15.46 20.1 20.1 1.1
2007-Feb-26 Mon 15.88 16.2 ### 15.8 ### ### 1.1
2007-Feb-23 Fri 15.85 ### ### ### 816,471 0 ### ### 0.0
2007-Feb-22 Thu 15.23 ### ### ### 93.6 93.6 0.0
2007-Feb-21 Wed ### ### ### ### 94.1 94.1 0.0
2007-Feb-20 Tue 14.8 14.8 14.54 14.8 70.5 70.5 1.1
2007-Feb-19 Mon 14.52 14.89 ### 14.8 ### ### 1.1
2007-Feb-16 Fri ### ### ### ### ### ### 0.0
2007-Feb-15 Thu 14.24 ### 14.24 ### 617,474 ### ### ### 0.0
2007-Feb-14 Wed ### 14.42 ### 14.21 362,856 ### 71.5 71.5 ###
2007-Feb-13 Tue 13.55 14.2 13.55 ### 388,625 5,392,171 92.4 92.4 0.0
2007-Feb-12 Mon ### 13.75 13.53 13.7 ### ### 1.0
2007-Feb-09 Fri 13.28 ### 13.28 ### 452,344 ### 85.0 85.0 0.0
2007-Feb-08 Thu 13.45 13.7 13.2 ### 705,246 9,485,558 79.1 79.1 0.0
2007-Feb-07 Wed 13.24 13.59 13.2 13.45 799,485 ### ### ### ###
2007-Feb-06 Tue ### 13.4 ### 13.24 669,149 ### 36.0 36.0 0.9
2007-Feb-05 Mon 13.22 ### 13.21 ### 475,647 3,141,648 ### ### 0.0
2007-Feb-02 Fri 13.26 13.5 ### 13.5 82.0 82.0 1.0
2007-Feb-01 Thu 13.51 ### ### 13.46 37.8 37.8 ###
2007-Jan-31 Wed 13.2 13.58 ### 13.55 649,520 4,410,240 ### ### 1.0
2007-Jan-30 Tue 13.26 ### 13.25 13.45 ### ### ###
2007-Jan-29 Mon 12.89 13.21 12.81 ### ### ### 0.0
2007-Jan-25 Thu 12.85 ### ### 12.89 438,629 0 70.1 70.1 ###
2007-Jan-24 Wed ### ### 12.55 ### 26.2 26.2 0.0
2007-Jan-23 Tue 12.74 ### ### ### 417,551 0 ### ### 0.0
2007-Jan-22 Mon 12.75 12.83 12.4 12.74 ### ### ###
2007-Jan-19 Fri ### 12.7 ### 12.7 92.7 92.7 0.9
2007-Jan-18 Thu 12.5 12.5 12.25 12.4 ### ### 0.9
2007-Jan-17 Wed ### 12.49 ### ### ### ### 0.0
2007-Jan-16 Tue ### 12.49 ### ### 457,943 2,859,854 24.7 24.7 0.0
2007-Jan-15 Mon ### 12.26 ### 12.26 ### ### 0.9
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu 11.72 ### 11.72 ### 82.8 82.8 0.0
2007-Jan-10 Wed ### ### ### 11.71 361,650 0 13.9 13.9 ###
2007-Jan-09 Tue ### 12.25 ### ### 235,151 ### ### ### 0.0
2007-Jan-08 Mon 11.85 ### ### ### 25.9 25.9 0.0
2007-Jan-05 Fri ### 12.7 11.7 12.25 ### ### 0.9
2007-Jan-04 Thu ### 12.87 ### ### 86.1 86.1 0.0
2007-Jan-03 Wed ### ### ### ### 219,754 0 77.9 77.9 0.0
2007-Jan-02 Tue ### ### 11.5 11.82 120,251 691,443 ### ### 0.8
2006-Dec-29 Fri 11.57 11.71 11.57 ### 63,353 737,428 72.5 72.5 0.0
2006-Dec-28 Thu ### ### 11.72 11.72 56,347 ### 11.0 11.0 0.8
2006-Dec-27 Wed ### ### ### ### 85.4 85.4 0.0
2006-Dec-22 Fri ### ### ### ### ### ### 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed 11.5 ### ### ### 706,027 0 ### ### 0.0
2006-Dec-19 Tue ### 11.8 11.28 ### ### ### 0.0
2006-Dec-18 Mon ### ### ### 11.54 313,677 0 ### ### 0.8
2006-Dec-15 Fri 11.4 11.56 11.2 ### 135,127 1,537,745 27.6 27.6 0.0
2006-Dec-14 Thu 11.2 11.59 11.2 11.5 ### ### ###
2006-Dec-13 Wed 11.23 ### ### 11.2 200,288 0 ### ### 0.8
2006-Dec-12 Tue ### 11.2 ### ### 37.4 37.4 0.0
2006-Dec-11 Mon 11.2 ### ### 11.22 347,741 0 68.1 68.1 ###
2006-Dec-08 Fri ### ### ### ### 34.8 34.8 0.0
2006-Dec-07 Thu ### 11.21 ### ### ### ### 0.0
2006-Dec-06 Wed ### 11.4 ### ### 267,778 ### 77.6 77.6 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 154,240 0 73.8 73.8 0.0
2006-Dec-01 Fri ### ### ### ### 5.1 5.1 0.0
2006-Nov-30 Thu 11.8 11.84 11.4 11.42 309,583 3,597,354 10.2 10.2 0.8
2006-Nov-29 Wed ### ### 11.2 11.78 ### ### ###
2006-Nov-28 Tue 11.7 11.8 ### ### 15.6 15.6 0.0
2006-Nov-27 Mon 11.52 12.2 11.52 ### 94.0 94.0 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### 10.85 ### 81.7 81.7 0.0
2006-Nov-22 Wed ### ### 10.81 ### ### ### 0.0
2006-Nov-21 Tue 10.76 ### ### 10.86 291,441 0 72.1 72.1 0.8
2006-Nov-20 Mon 10.7 10.82 10.48 10.75 78.9 78.9 0.8
2006-Nov-17 Fri ### 10.75 10.4 10.59 ### ### ###
2006-Nov-16 Thu ### 10.7 10.24 10.54 ### ### 0.8
2006-Nov-15 Wed 10.73 10.73 10.49 10.55 184,949 ### 20.8 20.8 ###
2006-Nov-14 Tue 10.5 10.7 10.5 ### 486,450 5,156,370 76.4 76.4 0.0
2006-Nov-13 Mon ### ### 10.45 ### ### ### 0.0
2006-Nov-10 Fri 10.59 ### 10.56 ### ### ### 0.0
2006-Nov-09 Thu ### ### 10.5 10.59 1,742,670 ### 37.3 37.3 ###
2006-Nov-08 Wed 10.5 ### 10.5 10.54 322,074 1,690,888 ### ### 0.8
2006-Nov-07 Tue 10.42 10.51 ### 10.5 76.4 76.4 0.8
2006-Nov-06 Mon ### ### 10.4 10.4 ### ### 0.7
2006-Nov-03 Fri 10.5 10.55 10.4 10.54 67.3 67.3 0.8
2006-Nov-02 Thu 10.5 ### 10.4 ### 413,277 2,149,040 ### ### 0.0
2006-Nov-01 Wed 10.25 ### 10.25 ### 104,325 ### 88.3 88.3 0.0
2006-Oct-31 Tue ### ### ### ### 228,948 0 ### ### 0.0
2006-Oct-30 Mon 10.45 ### 10.45 ### 163,081 ### ### ### 0.0
2006-Oct-27 Fri 10.4 ### ### 10.46 ### ### 0.7
2006-Oct-26 Thu 10.4 10.52 10.28 ### 32.2 32.2 0.0
2006-Oct-25 Wed 10.49 10.54 10.41 10.48 232,623 2,436,725 ### ### 0.7
2006-Oct-24 Tue 10.45 10.54 10.41 10.45 73.7 73.7 ###
2006-Oct-23 Mon ### ### ### 10.45 223,958 0 ### ### ###
2006-Oct-20 Fri 10.4 10.57 ### 10.5 465,844 2,461,985 ### ### 0.8
2006-Oct-19 Thu ### 10.7 10.2 ### 9.2 9.2 0.0
2006-Oct-18 Wed ### ### 10.46 ### 34,281,341 ### ### ### 0.0
2006-Oct-17 Tue ### 10.47 ### 10.47 1,673,182 ### ### ### 0.7
2006-Oct-16 Mon 9.72 ### 9.72 ### 87.3 87.3 0.0
2006-Oct-13 Fri 9.4 ### ### ### 401,552 0 ### ### 0.0
2006-Oct-12 Thu ### 9.44 ### ### 248,158 ### ### ### 0.0
2006-Oct-11 Wed ### 9.4 ### 9.4 ### ### ###
2006-Oct-10 Tue ### ### ### ### 148,571 0 ### ### 0.0
2006-Oct-09 Mon ### 9.4 9.26 ### 400,373 3,735,480 ### ### 0.0
2006-Oct-06 Fri 9.27 ### 9.24 ### 446,887 ### ### ### 0.0
2006-Oct-05 Thu 9.23 ### ### 9.22 ### ### 0.7
2006-Oct-04 Wed ### ### ### ### ### ### 0.0
2006-Oct-03 Tue ### ### ### 9 28.4 28.4 0.6
2006-Oct-02 Mon ### ### ### ### 74,942 0 ### ### 0.0
2006-Sep-29 Fri ### ### ### ### 20.3 20.3 0.0
2006-Sep-28 Thu ### ### ### ### ### ### 0.0
2006-Sep-27 Wed ### ### ### ### 434,381 0 21.0 21.0 0.0
2006-Sep-26 Tue 9 ### ### ### 26.6 26.6 0.0
2006-Sep-25 Mon ### ### 8.79 ### 28.0 28.0 0.0
2006-Sep-22 Fri ### ### 8.85 ### ### ### 0.0
2006-Sep-21 Thu 9.22 9.22 9 ### 907,988 8,271,770 18.6 18.6 0.0
2006-Sep-20 Wed ### ### ### ### 197,443 0 ### ### 0.0
2006-Sep-19 Tue 9.21 9.23 ### 9.2 290,483 1,340,579 35.9 35.9 0.7
2006-Sep-18 Mon ### 9.23 ### 9.21 76.8 76.8 0.7
2006-Sep-15 Fri ### ### ### ### ### ### 0.0
2006-Sep-14 Thu 9.2 9.28 ### ### 17.4 17.4 0.0
2006-Sep-13 Wed 8.87 ### ### ### 342,726 0 ### ### 0.0
2006-Sep-12 Tue ### ### 8.85 ### ### ### 0.0
2006-Sep-11 Mon 9.21 9.28 8.74 8.85 745,541 6,717,324 ### ### 0.6
2006-Sep-08 Fri 9.52 9.54 9.44 9.51 443,658 ### ### ### ###
2006-Sep-07 Thu ### ### 9.48 9.55 ### ### 0.7
2006-Sep-06 Wed 9.55 ### 9.55 9.55 ### ### 0.7
2006-Sep-05 Tue ### 9.7 9.54 9.7 70.5 70.5 0.7
2006-Sep-04 Mon 9.49 9.59 9.29 9.59 76.6 76.6 0.7
2006-Sep-01 Fri ### 9.4 ### ### 268,559 1,262,227 69.1 69.1 0.0
2006-Aug-31 Thu 9.22 9.5 ### 9.42 81.7 81.7 0.7
2006-Aug-30 Wed ### 9.2 ### ### 188,227 865,844 ### ### 0.0
2006-Aug-29 Tue ### 9.2 ### ### 207,075 952,544 ### ### 0.0
2006-Aug-28 Mon ### 9.22 ### ### ### ### 0.0
2006-Aug-25 Fri ### ### 9 ### 244,354 ### ### ### 0.0
2006-Aug-24 Thu 9.25 9.27 ### 9.2 35.1 35.1 0.7
2006-Aug-23 Wed 9.21 9.28 9.21 9.28 ### ### 0.7
2006-Aug-22 Tue ### 9.29 ### 9.28 290,153 ### ### ### 0.7
2006-Aug-21 Mon ### 9.25 ### ### ### ### 0.0
2006-Aug-18 Fri ### 9.22 ### ### ### ### 0.0
2006-Aug-17 Thu ### 9.22 ### ### 678,780 3,129,175 ### ### 0.0
2006-Aug-16 Wed ### ### ### ### 450,657 0 ### ### 0.0
2006-Aug-15 Tue ### 9.2 ### ### 39.4 39.4 0.0
2006-Aug-14 Mon ### ### ### ### 240,971 0 84.2 84.2 0.0
2006-Aug-11 Fri 8.88 ### 8.82 ### ### ### 0.0
2006-Aug-10 Thu 8.81 ### 8.8 ### 352,285 1,550,054 ### ### 0.0
2006-Aug-09 Wed ### ### 8.86 ### 405,574 ### 17.0 17.0 0.0
2006-Aug-08 Tue 8.83 ### 8.83 ### 81.5 81.5 0.0
2006-Aug-07 Mon ### ### ### 8.85 ### ### 0.6
2006-Aug-04 Fri 8.75 ### ### ### 619,747 0 ### ### 0.0
2006-Aug-03 Thu 8.5 8.75 ### 8.73 ### ### ###
2006-Aug-02 Wed 8.57 8.57 ### 8.4 ### ### ###
2006-Aug-01 Tue 8.5 ### 8.5 8.55 391,385 1,663,386 ### ### ###


1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-01 05:37:10 thru 2024-05-01 05:37:11 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000