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-22 04:06:22 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 Page 2...

     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 21st May 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


<< Previous 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
2006-Jul-31 Mon ### 8.7 8.49 8.49 15.8 15.8 ###
2006-Jul-28 Fri ### 8.73 8.56 8.57 304,475 2,632,186 ### ### 0.6
2006-Jul-27 Thu 8.4 8.75 ### 8.7 883,779 ### ### ### ###
2006-Jul-26 Wed 8.71 8.71 8.46 8.53 ### ### ###
2006-Jul-25 Tue 8.71 8.75 ### 8.75 ### ### 0.6
2006-Jul-24 Mon 8.8 8.8 8.52 8.52 ### ### 0.6
2006-Jul-21 Fri ### ### ### ### 211,650 0 ### ### 0.0
2006-Jul-20 Thu ### ### 8.77 ### 241,187 ### ### ### 0.0
2006-Jul-19 Wed 8.7 9 8.7 8.8 83.3 83.3 0.6
2006-Jul-18 Tue 8.51 8.88 8.51 8.57 148,721 1,293,129 78.5 78.5 0.6
2006-Jul-17 Mon 8.5 ### ### 8.5 357,721 0 73.6 73.6 0.6
2006-Jul-14 Fri 8.8 ### 8.53 8.53 ### ### ###
2006-Jul-13 Thu 8.8 ### 8.75 8.82 294,487 1,288,380 ### ### ###
2006-Jul-12 Wed ### ### 8.82 ### ### ### 0.0
2006-Jul-11 Tue 9 9 8.8 ### 187,526 1,668,981 ### ### 0.0
2006-Jul-10 Mon 8.89 9 8.8 9 228,520 2,033,828 78.2 78.2 0.6
2006-Jul-07 Fri 8.87 ### 8.76 ### ### ### 0.0
2006-Jul-06 Thu ### 8.85 ### 8.78 77.6 77.6 0.6
2006-Jul-05 Wed ### 8.84 ### ### 173,546 767,073 ### ### 0.0
2006-Jul-04 Tue 8.75 8.81 ### 8.78 69.9 69.9 0.6
2006-Jul-03 Mon 8.75 ### ### ### 551,589 0 23.5 23.5 0.0
2006-Jun-30 Fri 8.82 8.82 ### 8.73 ### ### ###
2006-Jun-27 Tue ### ### ### ### 310,455 0 72.7 72.7 0.0
2006-Jun-26 Mon ### ### ### ### 155,380 0 ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 177,277 0 88.2 88.2 0.0
2006-Jun-22 Thu 8.85 8.85 8.59 8.71 534,144 ### ### ### 0.6
2006-Jun-21 Wed 8.85 8.85 8.7 8.75 24.9 24.9 0.6
2006-Jun-20 Tue ### 8.89 ### 8.85 91.0 91.0 0.6
2006-Jun-19 Mon ### ### ### ### 212,847 0 ### ### 0.0
2006-Jun-16 Fri ### ### 8.5 8.7 ### ### ###
2006-Jun-15 Thu 8.55 ### ### ### ### ### 0.0
2006-Jun-14 Wed 8.53 8.78 8.5 8.5 458,340 3,960,057 35.0 35.0 0.6
2006-Jun-13 Tue ### ### 8.53 8.56 48.5 48.5 ###
2006-Jun-09 Fri 8.7 8.7 8.54 ### ### ### 0.0
2006-Jun-08 Thu 8.78 8.85 8.57 8.57 ### ### 0.6
2006-Jun-07 Wed 8.76 ### 8.75 8.85 313,181 ### ### ### 0.6
2006-Jun-06 Tue ### 9.4 ### ### ### ### 0.0
2006-Jun-05 Mon ### ### ### ### ### ### 0.0
2006-Jun-02 Fri ### ### ### 9 ### ### 0.6
2006-Jun-01 Thu ### ### ### 9 ### ### 0.6
2006-May-31 Wed 8.75 ### 8.7 ### 805,876 ### ### ### 0.0
2006-May-30 Tue 8.76 8.85 8.7 8.85 373,174 ### 76.8 76.8 0.6
2006-May-29 Mon 8.78 8.81 8.72 8.8 431,448 3,781,641 ### ### 0.6
2006-May-26 Fri ### 8.72 8.53 ### ### ### 0.0
2006-May-25 Thu ### 8.79 8.5 8.79 312,686 2,703,170 ### ### 0.6
2006-May-24 Wed 8.51 8.82 8.47 ### 603,670 5,218,727 ### ### 0.0
2006-May-23 Tue ### 8.71 8.54 8.59 318,372 2,745,958 42.4 42.4 ###
2006-May-22 Mon ### 8.82 ### ### ### ### 0.0
2006-May-19 Fri 8.71 ### ### ### 310,175 0 32.6 32.6 0.0
2006-May-18 Thu ### 8.89 ### 8.89 90.8 90.8 ###
2006-May-17 Wed 8.89 ### 8.78 8.86 505,227 2,217,946 30.5 30.5 0.6
2006-May-16 Tue ### 8.85 ### 8.83 1,207,089 ### 90.8 90.8 ###
2006-May-15 Mon ### 8.76 8.5 8.58 44.7 44.7 0.6
2006-May-12 Fri 8.57 8.7 8.57 ### ### ### 0.0
2006-May-11 Thu ### 8.76 ### 8.75 672,554 2,945,786 77.0 77.0 0.6
2006-May-10 Wed 8.47 8.74 8.43 8.74 654,844 ### ### ### 0.6
2006-May-09 Tue ### 8.42 ### ### 1,018,153 4,286,424 65.6 65.6 0.0
2006-May-08 Mon 8.44 8.46 ### ### ### ### 0.0
2006-May-05 Fri ### 8.43 ### ### 762,189 3,212,626 ### ### 0.0
2006-May-04 Thu 8.29 8.43 ### ### 22.1 22.1 0.0
2006-May-03 Wed ### ### 8.25 ### 1,219,923 5,032,182 ### ### 0.0
2006-May-02 Tue 8.43 8.43 8.21 8.24 467,455 3,889,225 ### ### 0.6
2006-May-01 Mon 8.41 8.44 ### 8.42 562,152 2,372,281 67.8 67.8 ###
2006-Apr-28 Fri 8.2 ### ### ### 677,243 0 ### ### 0.0
2006-Apr-27 Thu 8.2 ### ### 8.2 ### ### 0.6
2006-Apr-26 Wed ### 8.28 ### ### 1,600,581 ### 79.0 79.0 0.0
2006-Apr-24 Mon ### ### 7.86 ### ### ### 0.0
2006-Apr-21 Fri 7.83 ### 7.83 ### 1,685,026 6,596,876 75.1 75.1 0.0
2006-Apr-20 Thu 7.8 7.88 7.76 7.8 727,086 ### ### ### 0.6
2006-Apr-19 Wed ### ### 7.76 7.81 ### ### 0.6
2006-Apr-18 Tue 7.78 ### 7.76 7.86 720,743 2,796,482 72.4 72.4 ###
2006-Apr-13 Thu 7.78 7.83 7.76 7.76 344,686 2,686,827 ### ### 0.6
2006-Apr-11 Tue 7.7 7.79 7.7 7.75 391,722 3,033,886 ### ### ###
2006-Apr-10 Mon 7.82 7.83 ### ### 20.8 20.8 0.0
2006-Apr-07 Fri ### ### 7.81 7.83 346,275 ### ### ### ###
2006-Apr-06 Thu 7.75 ### 7.75 ### 538,079 2,085,056 83.6 83.6 0.0
2006-Apr-05 Wed 7.77 7.77 ### 7.7 679,849 ### ### ### 0.6
2006-Apr-04 Tue 7.84 7.86 7.7 7.75 ### ### ###
2006-Apr-03 Mon ### 7.82 ### 7.82 579,884 2,267,346 ### ### 0.6
2006-Mar-31 Fri 7.57 ### 7.57 ### 4,908,151 18,577,351 64.8 64.8 0.0
2006-Mar-30 Thu 7.56 ### 7.54 7.57 898,148 ### ### ### ###
2006-Mar-29 Wed 7.5 7.57 7.49 7.55 ### ### ###
2006-Mar-28 Tue 7.5 7.54 7.45 7.52 856,188 6,417,129 64.2 64.2 0.5
2006-Mar-27 Mon ### ### 7.5 7.52 659,646 2,473,672 ### ### 0.5
2006-Mar-24 Fri ### 7.77 7.57 ### 26.0 26.0 0.0
2006-Mar-23 Thu ### 7.75 7.57 ### 1,000,484 ### 75.9 75.9 0.0
2006-Mar-22 Wed 7.57 ### 7.51 7.55 644,888 2,421,554 28.4 28.4 ###
2006-Mar-21 Tue ### ### 7.56 7.57 1,140,073 4,309,475 21.2 21.2 ###
2006-Mar-20 Mon ### ### 7.58 ### 31.2 31.2 0.0
2006-Mar-17 Fri 7.71 7.72 7.58 7.71 68.2 68.2 ###
2006-Mar-16 Thu 7.8 7.8 ### 7.75 32.3 32.3 ###
2006-Mar-15 Wed 7.59 7.77 7.54 ### 5,706,426 ### ### ### 0.0
2006-Mar-14 Tue ### ### 7.56 7.56 3,124,971 ### 25.2 25.2 0.5
2006-Mar-13 Mon ### ### 7.55 ### ### ### 0.0
2006-Mar-10 Fri 7.58 ### 7.52 ### ### ### 0.0
2006-Mar-09 Thu 7.82 ### 7.79 7.85 ### ### ###
2006-Mar-08 Wed 7.81 ### 7.81 7.82 ### ### 0.6
2006-Mar-07 Tue 7.79 ### 7.79 7.82 ### ### 0.6
2006-Mar-06 Mon 7.8 ### 7.78 7.81 ### ### 0.6
2006-Mar-03 Fri 7.8 ### 7.79 7.79 30.5 30.5 ###
2006-Mar-02 Thu ### ### 7.56 ### 90.8 90.8 0.0
2006-Mar-01 Wed ### ### ### 7.71 440,989 0 17.7 17.7 ###
2006-Feb-28 Tue 7.89 8 7.8 7.89 309,125 2,442,087 ### ### ###
2006-Feb-27 Mon ### ### 7.88 ### 29.3 29.3 0.0
2006-Feb-24 Fri ### ### ### ### 195,052 0 ### ### 0.0
2006-Feb-23 Thu 8 ### ### ### ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 168,829 0 ### ### 0.0
2006-Feb-21 Tue 8 ### 7.88 ### ### ### 0.0
2006-Feb-20 Mon ### ### 7.88 ### 220,289 ### 81.1 81.1 0.0
2006-Feb-17 Fri ### ### 7.8 7.87 307,186 1,198,025 33.7 33.7 0.6
2006-Feb-16 Thu 7.85 ### 7.81 7.85 ### ### ###
2006-Feb-15 Wed ### ### 7.76 7.85 438,072 ### ### ### ###
2006-Feb-14 Tue ### ### 7.88 ### ### ### 0.0
2006-Feb-13 Mon ### ### ### ### 30.6 30.6 0.0
2006-Feb-10 Fri ### 8 ### ### 263,821 1,055,284 32.8 32.8 0.0
2006-Feb-09 Thu ### 8 ### ### 350,543 1,402,172 ### ### 0.0
2006-Feb-08 Wed ### ### ### ### ### ### 0.0
2006-Feb-07 Tue ### ### 7.86 ### 350,252 ### 69.7 69.7 0.0
2006-Feb-06 Mon 7.83 ### 7.8 ### 713,886 2,784,155 70.5 70.5 0.0
2006-Feb-03 Fri ### ### 7.75 7.83 997,287 3,864,487 ### ### ###
2006-Feb-02 Thu 8.41 8.41 ### ### 478,452 ### 6.0 6.0 0.0
2006-Feb-01 Wed 8.48 8.52 ### 8.49 259,026 1,103,450 68.6 68.6 ###
2006-Jan-31 Tue 8.55 8.57 ### 8.48 524,074 2,245,657 ### ### 0.6
2006-Jan-30 Mon 8.55 8.59 8.5 8.55 71.4 71.4 ###
2006-Jan-27 Fri ### 8.5 ### 8.5 ### ### 0.6
2006-Jan-25 Wed ### ### 8.26 ### 395,621 ### 68.0 68.0 0.0
2006-Jan-24 Tue ### 8.22 ### ### ### ### 0.0
2006-Jan-23 Mon ### ### ### ### 289,528 0 ### ### 0.0
2006-Jan-20 Fri ### ### ### ### 137,358 0 13.5 13.5 0.0
2006-Jan-19 Thu 8.2 ### ### ### 78.2 78.2 0.0
2006-Jan-18 Wed ### ### ### ### 352,056 0 ### ### 0.0
2006-Jan-17 Tue ### 8.24 ### ### 140,148 ### 66.3 66.3 0.0
2006-Jan-16 Mon 8.27 8.28 ### ### 22.2 22.2 0.0
2006-Jan-13 Fri ### 8.28 ### ### ### ### 0.0
2006-Jan-12 Thu 8.24 ### ### ### 187,225 0 ### ### 0.0
2006-Jan-11 Wed 8.2 ### ### 8.25 245,374 0 69.7 69.7 ###
2006-Jan-10 Tue ### 8.2 ### ### ### ### 0.0
2006-Jan-09 Mon ### 8.29 ### ### 21.0 21.0 0.0
2006-Jan-06 Fri 8.25 8.27 ### ### ### ### 0.0
2006-Jan-05 Thu 8.25 ### 8.22 8.25 72.6 72.6 ###
2006-Jan-04 Wed 8.27 ### 8.25 ### ### ### 0.0
2006-Jan-03 Tue 8.26 ### 8.25 8.27 124,982 515,550 ### ### ###
2005-Dec-30 Fri ### ### 8.26 8.26 15.3 15.3 0.6
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed 8.29 ### 8.29 ### 165,449 685,786 ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 49,452 0 20.4 20.4 0.0
2005-Dec-23 Fri ### ### ### ### 49,452 0 20.4 20.4 0.0
2005-Dec-22 Thu 8.29 ### 8.25 ### 267,676 ### ### ### 0.0
2005-Dec-21 Wed ### ### ### ### 285,675 0 24.6 24.6 0.0
2005-Dec-20 Tue ### ### ### ### 84.8 84.8 0.0
2005-Dec-19 Mon ### 8.23 ### 8.22 431,379 1,775,124 ### ### 0.6
2005-Dec-16 Fri ### 8.22 ### 8.2 68.2 68.2 0.6
2005-Dec-15 Thu 8.23 8.23 ### ### 640,581 ### 32.3 32.3 0.0
2005-Dec-14 Wed 8.22 8.25 ### ### 366,087 ### ### ### 0.0
2005-Dec-13 Tue 8.22 8.25 ### 8.22 393,329 1,622,482 ### ### 0.6
2005-Dec-12 Mon ### 8.25 ### 8.23 80.3 80.3 0.6
2005-Dec-09 Fri ### ### 8 ### 171,887 687,548 78.5 78.5 0.0
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed ### ### 8 8 205,289 821,156 ### ### ###
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### 8 ### 9.5 9.5 0.0
2005-Dec-01 Thu 8.23 8.23 ### ### ### ### 0.0
2005-Nov-30 Wed ### ### ### ### 632,348 0 ### ### 0.0
2005-Nov-29 Tue 8 8.22 ### ### 89.4 89.4 0.0
2005-Nov-28 Mon ### ### 8 8 ### ### ###
2005-Nov-25 Fri ### ### 8.2 8.2 394,858 ### 22.0 22.0 0.6
2005-Nov-24 Thu 8.28 ### 8.2 8.28 472,481 1,937,172 ### ### ###
2005-Nov-23 Wed ### ### ### ### 254,976 0 72.1 72.1 0.0
2005-Nov-22 Tue ### ### ### ### 289,254 0 ### ### 0.0
2005-Nov-21 Mon ### 8.42 ### ### 308,543 ### ### ### 0.0
2005-Nov-18 Fri ### ### ### ### 204,429 0 ### ### 0.0
2005-Nov-17 Thu 8 ### ### ### 79.2 79.2 0.0
2005-Nov-16 Wed ### 8 ### 8 340,775 ### ### ### ###
2005-Nov-15 Tue ### 8 7.86 8 70.5 70.5 ###
2005-Nov-14 Mon 8 8 ### 8 69.0 69.0 ###
2005-Nov-11 Fri 8 8 ### ### 36.4 36.4 0.0
2005-Nov-10 Thu 8 ### ### ### 32.3 32.3 0.0
2005-Nov-09 Wed ### 8 ### 8 358,372 1,433,488 ### ### ###
2005-Nov-08 Tue ### ### ### ### 502,341 0 24.9 24.9 0.0
2005-Nov-07 Mon ### ### 7.8 ### ### ### 0.0
2005-Nov-04 Fri ### ### ### ### 74.6 74.6 0.0
2005-Nov-03 Thu ### ### ### 8 ### ### ###
2005-Nov-02 Wed ### ### ### ### ### ### 0.0
2005-Nov-01 Tue ### 8 7.8 8 188,244 1,487,127 75.0 75.0 ###
2005-Oct-31 Mon ### ### 7.75 ### ### ### 0.0
2005-Oct-28 Fri 7.75 7.89 7.71 7.71 261,023 2,035,979 ### ### ###
2005-Oct-27 Thu 7.78 ### 7.76 7.85 270,540 ### ### ### ###
2005-Oct-26 Wed 7.81 7.85 7.76 7.79 ### ### ###
2005-Oct-25 Tue 7.85 8 7.7 7.7 17.8 17.8 0.6
2005-Oct-24 Mon 7.75 7.82 7.7 7.71 31.2 31.2 ###
2005-Oct-21 Fri 7.82 8 7.71 7.75 383,380 3,011,449 ### ### ###
2005-Oct-20 Thu ### ### 7.82 7.85 33.7 33.7 ###
2005-Oct-19 Wed ### 8 ### ### 43.5 43.5 0.0
2005-Oct-18 Tue ### ### ### ### ### ### 0.0
2005-Oct-17 Mon ### ### ### ### 132,083 0 81.4 81.4 0.0
2005-Oct-14 Fri ### ### ### ### 126,758 0 ### ### 0.0
2005-Oct-13 Thu ### ### ### ### 236,340 0 ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 374,846 0 ### ### 0.0
2005-Oct-11 Tue 7.83 ### 7.83 ### ### ### 0.0
2005-Oct-10 Mon ### ### 7.83 7.83 213,171 ### 19.8 19.8 ###
2005-Oct-07 Fri ### ### ### ### ### ### 0.0
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed 8.41 8.5 ### 8.4 628,442 2,670,878 50.1 50.1 ###
2005-Oct-04 Tue 8.41 8.49 8.41 8.46 299,188 ### 76.6 76.6 0.6
2005-Oct-03 Mon ### 8.45 8.28 8.45 ### ### ###
2005-Sep-30 Fri ### ### 8.29 ### ### ### 0.0
2005-Sep-29 Thu ### 8.4 ### ### 269,121 ### 26.4 26.4 0.0
2005-Sep-28 Wed ### 8.4 8.27 8.4 572,754 ### ### ### ###
2005-Sep-27 Tue 8.28 8.4 8.28 ### ### ### 0.0
2005-Sep-26 Mon 8.4 8.45 ### ### 289,224 1,221,971 ### ### 0.0
2005-Sep-23 Fri 8.28 8.4 8.28 8.4 ### ### ###
2005-Sep-22 Thu ### ### 8.25 8.25 ### ### ###
2005-Sep-21 Wed 8.4 8.43 ### ### ### ### 0.0
2005-Sep-20 Tue ### 8.43 ### 8.4 ### ### ###
2005-Sep-19 Mon 8.47 8.48 ### 8.4 ### ### ###
2005-Sep-16 Fri ### 8.47 ### 8.47 76.5 76.5 ###
2005-Sep-15 Thu 8.4 8.44 ### 8.41 1,038,657 ### ### ### ###
2005-Sep-14 Wed ### 8.53 ### 8.5 307,121 1,309,871 ### ### 0.6
2005-Sep-13 Tue ### 8.49 ### ### 314,547 1,335,252 ### ### 0.0
2005-Sep-12 Mon 8.4 8.4 8.24 ### ### ### 0.0
2005-Sep-09 Fri ### 8.72 ### ### ### ### 0.0
2005-Sep-08 Thu 8.54 ### 8.52 ### 457,358 1,948,345 ### ### 0.0
2005-Sep-07 Wed 8.4 8.5 8.4 8.47 331,187 ### ### ### ###
2005-Sep-06 Tue ### 8.49 ### ### ### ### 0.0
2005-Sep-05 Mon 8.4 8.42 ### ### ### ### 0.0
2005-Sep-02 Fri 8.5 8.5 ### 8.4 22.9 22.9 ###
2005-Sep-01 Thu ### 8.59 ### 8.54 ### ### ###
2005-Aug-31 Wed ### 8.44 ### ### 138,623 584,989 ### ### 0.0
2005-Aug-30 Tue 8.53 8.53 ### ### ### ### 0.0
2005-Aug-29 Mon 8.5 8.53 ### 8.4 350,141 1,493,351 33.6 33.6 ###
2005-Aug-26 Fri ### ### 8.52 8.56 454,970 1,938,172 27.5 27.5 ###
2005-Aug-25 Thu 8.5 ### 8.49 ### 243,784 ### 82.8 82.8 0.0
2005-Aug-24 Wed 8.45 8.57 8.42 8.51 235,122 ### ### ### 0.6
2005-Aug-23 Tue 8.44 8.5 8.41 8.41 131,950 ### 36.6 36.6 ###
2005-Aug-22 Mon 8.55 8.56 8.44 8.45 327,243 ### 21.7 21.7 ###
2005-Aug-19 Fri 8.42 8.59 8.42 8.56 131,421 ### ### ### ###
2005-Aug-18 Thu 8.5 8.53 8.41 8.41 269,844 2,285,578 ### ### ###
2005-Aug-17 Wed 8.58 8.58 8.46 8.54 204,088 1,738,829 31.0 31.0 ###
2005-Aug-16 Tue ### ### 8.45 8.59 ### ### ###
2005-Aug-15 Mon 8.57 ### 8.57 ### ### ### 0.0
2005-Aug-12 Fri 8.47 8.58 8.45 8.57 78.9 78.9 0.6
2005-Aug-11 Thu ### 8.55 ### 8.53 ### ### ###
2005-Aug-10 Wed ### ### ### ### 811,424 0 ### ### 0.0
2005-Aug-09 Tue ### ### 8.28 ### 740,673 3,066,386 ### ### 0.0
2005-Aug-08 Mon ### ### 8.28 ### 368,482 ### 70.9 70.9 0.0
2005-Aug-05 Fri 8.48 8.56 ### 8.25 ### ### ###
2005-Aug-04 Thu 8.42 8.44 ### ### ### ### 0.0
2005-Aug-03 Wed 8.55 ### ### 8.4 17.9 17.9 ###
2005-Aug-02 Tue 8.55 ### 8.41 8.53 30.3 30.3 ###
2005-Aug-01 Mon ### 8.74 ### ### 28.6 28.6 0.0
2005-Jul-29 Fri 8.75 8.75 ### 8.71 313,841 1,373,054 ### ### 0.6
2005-Jul-28 Thu 8.7 8.74 ### 8.71 73.7 73.7 0.6
2005-Jul-27 Wed ### 8.7 8.57 ### ### ### 0.0
2005-Jul-26 Tue ### 8.7 8.58 ### 212,450 ### 74.4 74.4 0.0
2005-Jul-25 Mon 8.51 8.7 8.51 8.59 282,041 ### 74.3 74.3 ###
2005-Jul-22 Fri 8.44 8.54 8.44 8.5 309,183 ### ### ### 0.6
2005-Jul-21 Thu 8.42 8.48 8.41 8.46 286,952 ### ### ### 0.6
2005-Jul-20 Wed ### 8.43 8.24 ### 29.6 29.6 0.0
2005-Jul-19 Tue ### 8.42 8.2 8.2 209,252 1,738,884 14.1 14.1 0.6
2005-Jul-18 Mon 8.55 8.59 ### ### 257,456 1,105,773 15.2 15.2 0.0
2005-Jul-15 Fri 8.56 8.57 8.4 8.55 33.4 33.4 ###
2005-Jul-14 Thu 8.25 8.49 8.25 8.49 446,644 ### ### ### ###
2005-Jul-13 Wed ### ### ### 8.23 74.6 74.6 0.6
2005-Jul-12 Tue ### 8.21 ### ### 395,151 ### 72.6 72.6 0.0
2005-Jul-11 Mon ### 8.24 ### ### 181,620 748,274 ### ### 0.0
2005-Jul-08 Fri ### 8.26 7.88 ### ### ### 0.0
2005-Jul-07 Thu ### ### 8 8 ### ### ###
2005-Jul-06 Wed ### 8.24 ### 8.21 ### ### ###
2005-Jul-05 Tue ### 8.2 ### ### 190,245 ### ### ### 0.0
2005-Jul-04 Mon ### ### 8 ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 207,578 0 69.6 69.6 0.0
2005-Jun-30 Thu 8 ### ### ### 363,657 0 ### ### 0.0
2005-Jun-29 Wed ### ### ### ### 391,547 0 76.3 76.3 0.0
2005-Jun-28 Tue ### ### ### 8 ### ### ###
2005-Jun-27 Mon 7.82 ### 7.8 ### 276,641 ### 78.9 78.9 0.0
2005-Jun-24 Fri ### 8 7.79 7.85 492,255 3,886,353 29.5 29.5 ###
2005-Jun-23 Thu 8 8 ### ### 29.4 29.4 0.0
2005-Jun-22 Wed 8 ### ### ### 423,573 0 31.4 31.4 0.0
2005-Jun-21 Tue 8 ### ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 328,021 0 ### ### 0.0
2005-Jun-17 Fri 8 ### ### ### 455,142 0 68.0 68.0 0.0
2005-Jun-16 Thu 7.88 8 7.88 ### 1,012,349 8,038,051 80.5 80.5 0.0
2005-Jun-15 Wed 7.83 ### 7.82 7.82 336,374 1,315,222 30.0 30.0 0.6
2005-Jun-14 Tue ### ### 7.76 7.77 457,486 1,775,045 15.7 15.7 0.6
2005-Jun-10 Fri ### 8 ### ### 24.0 24.0 0.0
2005-Jun-09 Thu ### ### ### ### ### ### 0.0
2005-Jun-08 Wed ### ### ### ### 67.3 67.3 0.0
2005-Jun-07 Tue ### ### 7.88 ### 208,740 ### ### ### 0.0
2005-Jun-06 Mon ### ### ### ### 186,859 0 ### ### 0.0
2005-Jun-03 Fri ### ### 7.81 ### 305,284 ### ### ### 0.0
2005-Jun-02 Thu 7.77 ### 7.77 ### 359,579 ### ### ### 0.0
2005-Jun-01 Wed 7.75 7.8 7.72 7.76 ### ### 0.6
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 347,476 0 28.5 28.5 0.0
2005-May-27 Fri 8 8 7.8 8 370,477 ### 66.2 66.2 ###
2005-May-26 Thu 7.84 ### 7.75 ### ### ### 0.0
2005-May-25 Wed ### 7.89 ### 7.87 446,650 ### ### ### 0.6
2005-May-24 Tue 7.46 7.81 7.46 7.58 ### ### ###
2005-May-23 Mon ### 7.58 ### 7.46 ### ### 0.5
2005-May-20 Fri 7.49 7.49 ### ### 18.8 18.8 0.0
2005-May-19 Thu 7.5 7.55 ### 7.47 904,757 3,415,457 26.5 26.5 ###
2005-May-18 Wed 7.28 7.48 7.28 7.48 87.5 87.5 0.5
2005-May-17 Tue 7.2 7.25 ### 7.22 ### ### 0.5
2005-May-16 Mon ### ### ### 7.22 83.3 83.3 0.5
2005-May-13 Fri ### 7.24 ### ### ### ### 0.0
2005-May-12 Thu ### 7.25 ### ### 1,359,284 ### ### ### 0.0
2005-May-11 Wed ### ### ### ### 27.8 27.8 0.0
2005-May-10 Tue 7.21 7.22 ### ### 21.7 21.7 0.0
2005-May-09 Mon 7.26 ### ### 7.2 432,222 0 30.3 30.3 0.5
2005-May-06 Fri 7.29 7.44 7.21 7.26 525,449 ### 24.6 24.6 0.5
2005-May-05 Thu ### ### 7.29 7.29 669,570 2,440,582 30.3 30.3 ###
2005-May-04 Wed ### ### ### ### 626,123 0 ### ### 0.0
2005-May-03 Tue 7.77 7.78 7.4 7.44 590,174 4,479,420 ### ### ###
2005-May-02 Mon 7.81 7.88 7.75 7.76 199,371 1,558,084 33.3 33.3 0.6
2005-Apr-29 Fri 7.8 7.83 7.74 7.76 296,777 ### 35.3 35.3 0.6
2005-Apr-28 Thu 7.84 7.88 7.79 7.81 347,088 ### ### ### 0.6
2005-Apr-27 Wed 8 ### 7.88 ### 263,754 ### ### ### 0.0
2005-Apr-26 Tue 8.29 8.29 ### 8.21 36.2 36.2 ###
2005-Apr-22 Fri ### ### ### ### 201,221 0 81.8 81.8 0.0
2005-Apr-21 Thu ### ### ### 8 ### ### ###
2005-Apr-20 Wed ### ### ### ### ### ### 0.0
2005-Apr-19 Tue ### 8.27 ### ### ### ### 0.0
2005-Apr-18 Mon 7.8 ### ### 7.86 214,740 0 79.1 79.1 ###
2005-Apr-15 Fri ### ### ### ### 32.2 32.2 0.0
2005-Apr-14 Thu ### ### ### ### 80.1 80.1 0.0
2005-Apr-13 Wed 8.25 ### ### ### 277,150 0 ### ### 0.0
2005-Apr-12 Tue ### ### ### ### ### ### 0.0
2005-Apr-11 Mon ### ### ### ### ### ### 0.0
2005-Apr-08 Fri ### ### ### ### 110,027 0 ### ### 0.0
2005-Apr-07 Thu ### 8 ### ### 314,546 1,258,184 34.2 34.2 0.0
2005-Apr-06 Wed ### ### 7.89 ### 30.9 30.9 0.0
2005-Apr-05 Tue ### 8 ### 8 198,473 ### ### ### ###
2005-Apr-04 Mon ### ### ### ### 29.8 29.8 0.0
2005-Apr-01 Fri ### ### ### ### 183,551 0 ### ### 0.0
2005-Mar-31 Thu ### ### ### ### ### ### 0.0
2005-Mar-30 Wed ### ### 7.84 ### 405,552 ### ### ### 0.0
2005-Mar-29 Tue ### ### 7.85 ### 536,122 2,104,278 ### ### 0.0
2005-Mar-24 Thu ### ### 8 ### 78.3 78.3 0.0
2005-Mar-23 Wed 8.23 8.23 ### ### 428,982 ### 25.0 25.0 0.0
2005-Mar-22 Tue 8.25 8.25 ### ### ### ### 0.0
2005-Mar-21 Mon ### ### ### ### 157,259 0 ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 393,045 0 ### ### 0.0
2005-Mar-17 Thu 8.54 8.54 ### ### 638,120 2,724,772 20.3 20.3 0.0
2005-Mar-16 Wed 8.4 8.53 ### 8.49 ### ### ###
2005-Mar-15 Tue 8.43 8.55 ### ### 161,424 690,087 24.1 24.1 0.0
2005-Mar-14 Mon 8.54 ### 8.42 8.42 ### ### ###
2005-Mar-11 Fri ### ### 8.55 8.59 149,845 640,587 30.3 30.3 ###
2005-Mar-10 Thu 8.5 ### 8.46 ### 200,350 847,480 80.9 80.9 0.0
2005-Mar-09 Wed 8.82 8.85 8.71 8.81 35.0 35.0 ###
2005-Mar-08 Tue 8.7 8.8 ### 8.8 219,740 966,856 77.5 77.5 0.6
2005-Mar-07 Mon ### 8.7 ### ### ### ### 0.0
2005-Mar-04 Fri 8.56 ### 8.51 ### 73.0 73.0 0.0
2005-Mar-03 Thu 8.49 ### 8.49 8.5 237,983 ### ### ### 0.6
2005-Mar-02 Wed ### 8.48 ### 8.48 361,578 ### 79.0 79.0 0.6
2005-Mar-01 Tue ### ### ### ### 85.6 85.6 0.0
2005-Feb-28 Mon ### ### ### ### 23.8 23.8 0.0
2005-Feb-25 Fri 8.21 ### ### ### 679,573 0 77.9 77.9 0.0
2005-Feb-24 Thu 8.27 8.29 ### 8.21 294,952 1,222,576 ### ### ###
2005-Feb-23 Wed ### ### 8.24 8.25 395,458 1,629,286 39.5 39.5 ###
2005-Feb-22 Tue ### 8.42 8.26 ### 32.8 32.8 0.0
2005-Feb-21 Mon 8.59 8.59 ### ### 246,981 1,060,783 ### ### 0.0
2005-Feb-18 Fri 8.46 8.53 8.44 8.53 ### ### ###
2005-Feb-17 Thu 8.59 8.59 8.46 8.5 ### ### 0.6
2005-Feb-16 Wed 8.47 8.56 8.41 8.55 78.8 78.8 ###
2005-Feb-15 Tue 8.46 8.55 ### ### 429,457 1,835,928 ### ### 0.0
2005-Feb-14 Mon 8.4 8.47 ### 8.4 ### ### ###
2005-Feb-11 Fri 8.53 ### ### ### 562,346 0 13.6 13.6 0.0
2005-Feb-10 Thu ### 8.7 8.46 8.53 419,650 ### 22.1 22.1 ###
2005-Feb-09 Wed ### 8.75 ### ### 336,777 ### ### ### 0.0
2005-Feb-08 Tue 8.7 8.74 ### 8.7 72.2 72.2 ###
2005-Feb-07 Mon 8.8 8.8 8.71 8.76 412,488 ### 35.3 35.3 0.6
2005-Feb-04 Fri ### ### 8.7 8.8 ### ### 0.6
2005-Feb-03 Thu ### ### ### 9 ### ### 0.6
2005-Feb-02 Wed ### ### ### ### ### ### 0.0
2005-Feb-01 Tue 8.84 ### 8.8 8.88 ### ### 0.6
2005-Jan-31 Mon 8.77 ### 8.75 8.75 36.3 36.3 0.6
2005-Jan-28 Fri ### ### 8.76 8.77 ### ### ###
2005-Jan-27 Thu ### ### 8.87 ### 218,649 ### 67.8 67.8 0.0
2005-Jan-25 Tue 8.82 ### 8.82 ### 216,644 ### 78.8 78.8 0.0
2005-Jan-24 Mon ### ### 8.81 ### ### ### 0.0
2005-Jan-21 Fri 8.72 ### 8.72 ### 129,680 ### 89.3 89.3 0.0
2005-Jan-20 Thu 8.74 8.85 8.72 8.77 75.0 75.0 ###
2005-Jan-19 Wed ### 9 8.71 8.75 516,455 ### ### ### 0.6
2005-Jan-18 Tue ### ### 8.86 ### 74.6 74.6 0.0
2005-Jan-17 Mon ### ### ### ### 93,853 0 ### ### 0.0
2005-Jan-14 Fri ### 9 ### ### 34.7 34.7 0.0
2005-Jan-13 Thu ### ### ### ### ### ### 0.0
2005-Jan-12 Wed ### ### 8.89 ### 276,942 ### ### ### 0.0
2005-Jan-11 Tue 9 9 ### ### 265,027 1,192,621 ### ### 0.0
2005-Jan-10 Mon ### ### ### 9 ### ### 0.6
2005-Jan-07 Fri ### ### ### 9 25.6 25.6 0.6
2005-Jan-06 Thu 8.8 ### 8.8 ### 89.3 89.3 0.0
2005-Jan-05 Wed ### ### 8.76 8.82 13.4 13.4 ###
2005-Jan-04 Tue ### ### ### ### 85.8 85.8 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### 9 ### ### 49,220 ### ### ### 0.0
2004-Dec-29 Wed 9 9 ### ### 41,978 ### ### ### 0.0
2004-Dec-24 Fri 8.87 ### 8.85 ### 282,787 ### ### ### 0.0
2004-Dec-23 Thu 8.85 9 8.73 ### 169,885 ### 73.9 73.9 0.0
2004-Dec-22 Wed 8.58 ### 8.58 ### 90.0 90.0 0.0
2004-Dec-21 Tue 8.41 ### 8.41 ### ### ### 0.0
2004-Dec-20 Mon 8.43 8.45 8.41 8.43 217,727 ### 72.0 72.0 0.6
2004-Dec-17 Fri 8.5 8.58 8.42 8.42 323,882 ### 23.6 23.6 ###
2004-Dec-16 Thu 8.58 ### 8.51 8.51 891,680 ### ### ### 0.6
2004-Dec-15 Wed 8.76 8.8 8.49 8.5 9.9 9.9 0.6
2004-Dec-14 Tue 8.8 8.84 ### ### 263,925 1,166,548 21.6 21.6 0.0
2004-Dec-13 Mon 8.88 8.88 ### 8.72 171,071 759,555 21.5 21.5 0.6
2004-Dec-10 Fri ### ### 8.84 ### 36.1 36.1 0.0
2004-Dec-09 Thu 8.78 ### 8.77 ### 86.5 86.5 0.0
2004-Dec-08 Wed ### ### ### 8.76 ### ### 0.6
2004-Dec-07 Tue ### ### ### ### 79.4 79.4 0.0
2004-Dec-06 Mon 8.7 ### 8.7 ### 233,922 ### ### ### 0.0
2004-Dec-03 Fri 8.8 8.8 ### ### 134,043 589,789 25.7 25.7 0.0
2004-Dec-02 Thu 8.75 8.76 8.72 8.75 286,127 2,500,749 ### ### 0.6
2004-Dec-01 Wed 8.5 8.77 8.45 ### 80.8 80.8 0.0
2004-Nov-30 Tue ### ### 8.51 8.51 416,187 1,770,875 28.5 28.5 0.6
2004-Nov-29 Mon ### 8.75 ### ### 135,189 591,451 29.1 29.1 0.0
2004-Nov-26 Fri 8.8 8.8 ### ### 113,187 498,022 ### ### 0.0
2004-Nov-25 Thu 8.86 ### 8.77 8.77 25.4 25.4 ###
2004-Nov-24 Wed 8.8 ### 8.79 8.82 224,144 ### 64.6 64.6 ###
2004-Nov-23 Tue 8.83 8.83 ### 8.8 29.2 29.2 0.6
2004-Nov-22 Mon 8.89 ### 8.84 8.89 338,341 ### 77.6 77.6 ###
2004-Nov-19 Fri ### ### 8.86 8.89 444,042 ### ### ### ###
2004-Nov-18 Thu 8.77 ### 8.77 ### 283,522 1,243,243 78.8 78.8 0.0
2004-Nov-17 Wed 8.54 8.86 8.48 ### 83.1 83.1 0.0
2004-Nov-16 Tue 8.58 ### ### 8.4 276,582 0 18.4 18.4 ###
2004-Nov-15 Mon 8.75 8.78 8.57 ### ### ### 0.0
2004-Nov-12 Fri 8.71 8.72 ### 8.7 112,276 489,523 ### ### ###
2004-Nov-11 Thu 8.78 8.79 ### 8.77 ### ### ###
2004-Nov-10 Wed ### 8.7 8.54 ### 184,553 1,590,846 74.1 74.1 0.0
2004-Nov-09 Tue 8.75 8.78 ### 8.76 70.9 70.9 0.6
2004-Nov-08 Mon 8.78 8.78 ### ### 140,622 ### 21.0 21.0 0.0
2004-Nov-05 Fri 8.71 8.78 8.71 8.75 ### ### 0.6
2004-Nov-04 Thu ### ### ### 8.75 ### ### 0.6
2004-Nov-03 Wed 8.58 ### 8.5 ### 384,223 1,632,947 ### ### 0.0
2004-Nov-02 Tue 8.5 8.58 8.49 8.52 73.6 73.6 0.6
2004-Nov-01 Mon 8.5 8.54 8.44 8.51 127,880 ### ### ### 0.6
2004-Oct-29 Fri 8.5 8.54 8.41 8.54 190,640 1,615,674 ### ### ###
2004-Oct-28 Thu ### ### 8.5 8.5 929,427 ### 22.0 22.0 0.6
2004-Oct-27 Wed 8.43 8.59 8.43 8.57 430,146 3,660,542 82.3 82.3 0.6
2004-Oct-26 Tue 8.24 ### 8.24 8.45 638,928 2,632,383 ### ### ###
2004-Oct-25 Mon ### 8.25 ### 8.22 325,176 1,341,351 ### ### 0.6
2004-Oct-22 Fri ### 8.2 ### ### 166,049 ### 89.1 89.1 0.0
2004-Oct-21 Thu 8 8 7.85 7.85 ### ### ###
2004-Oct-20 Wed ### ### 8 8 116,386 465,544 ### ### ###
2004-Oct-19 Tue ### ### ### 8 126,127 0 17.0 17.0 ###
2004-Oct-18 Mon ### 8.23 ### ### 253,252 ### 75.3 75.3 0.0
2004-Oct-15 Fri ### ### ### ### 236,320 0 85.1 85.1 0.0
2004-Oct-14 Thu ### ### ### ### 543,049 0 ### ### 0.0
2004-Oct-13 Wed 7.87 8 7.87 ### 74.2 74.2 0.0
2004-Oct-12 Tue ### ### ### 7.86 ### ### ###
2004-Oct-11 Mon 7.41 ### 7.41 ### ### ### 0.0
2004-Oct-08 Fri 7.48 7.5 ### ### 12.6 12.6 0.0
2004-Oct-07 Thu 7.52 7.55 7.46 7.49 335,088 ### 29.6 29.6 ###
2004-Oct-06 Wed 7.58 7.58 7.51 7.54 ### ### 0.5
2004-Oct-05 Tue 7.59 ### 7.51 7.51 208,986 784,742 ### ### ###
2004-Oct-04 Mon 7.49 ### 7.49 7.59 ### ### 0.5
2004-Oct-01 Fri 7.55 7.55 7.44 7.47 24.1 24.1 ###
2004-Sep-30 Thu ### ### 7.51 7.59 279,753 1,050,472 ### ### 0.5
2004-Sep-29 Wed ### 7.74 ### ### 26.6 26.6 0.0
2004-Sep-28 Tue 7.7 7.74 ### ### 171,280 662,853 27.8 27.8 0.0
2004-Sep-27 Mon 7.74 7.76 ### 7.72 91,947 356,754 32.6 32.6 ###
2004-Sep-24 Fri ### 7.74 ### 7.74 78.6 78.6 0.6
2004-Sep-23 Thu 7.58 7.73 7.58 ### 77.2 77.2 0.0
2004-Sep-22 Wed 7.58 ### 7.56 7.58 188,425 712,246 66.5 66.5 ###
2004-Sep-21 Tue ### 7.72 7.58 7.58 25.9 25.9 ###
2004-Sep-20 Mon 7.72 7.74 ### ### 19.6 19.6 0.0
2004-Sep-17 Fri ### 7.79 ### 7.74 ### ### 0.6
2004-Sep-16 Thu 7.5 7.76 7.5 7.76 893,250 ### 92.2 92.2 0.6
2004-Sep-15 Wed 7.77 7.8 7.71 7.71 152,177 ### ### ### ###
2004-Sep-14 Tue ### 7.81 7.58 7.8 249,379 1,918,971 ### ### 0.6
2004-Sep-13 Mon 7.56 ### 7.55 7.55 31.8 31.8 ###
2004-Sep-10 Fri 7.57 7.57 7.49 7.49 178,459 ### ### ### ###
2004-Sep-09 Thu 7.88 ### 7.72 7.78 224,924 ### 18.9 18.9 0.6
2004-Sep-08 Wed 7.82 ### 7.79 7.79 30.9 30.9 ###
2004-Sep-07 Tue 7.74 7.75 7.71 7.72 ### ### ###
2004-Sep-06 Mon 7.78 7.8 7.76 7.76 148,342 ### 33.2 33.2 0.6
2004-Sep-03 Fri ### ### ### 7.76 12.6 12.6 0.6
2004-Sep-02 Thu ### 8 ### ### ### ### 0.0
2004-Sep-01 Wed ### ### 7.55 7.88 ### ### 0.6
2004-Aug-31 Tue ### 7.72 7.49 7.53 272,854 2,075,054 26.4 26.4 0.5
2004-Aug-30 Mon 7.52 ### 7.49 ### 196,126 ### 81.4 81.4 0.0
2004-Aug-27 Fri ### ### ### 7.52 81.0 81.0 0.5
2004-Aug-26 Thu 7.49 ### ### ### ### ### 0.0
2004-Aug-25 Wed 7.47 ### 7.42 7.42 109,959 407,947 ### ### 0.5
2004-Aug-24 Tue 7.5 ### 7.49 7.49 ### ### ###
2004-Aug-23 Mon 7.56 ### 7.49 7.5 409,071 1,531,970 ### ### 0.5
2004-Aug-20 Fri 7.5 7.55 7.45 7.52 ### ### 0.5
2004-Aug-19 Thu 7.44 7.5 7.44 7.49 73.9 73.9 ###
2004-Aug-18 Wed 7.42 7.48 7.4 7.4 246,025 1,830,426 ### ### 0.5
2004-Aug-17 Tue ### 7.48 ### 7.4 293,281 1,096,870 ### ### 0.5
2004-Aug-16 Mon ### ### ### ### 31.3 31.3 0.0
2004-Aug-13 Fri ### 7.43 ### ### 229,745 ### ### ### 0.0
2004-Aug-12 Thu 7.45 7.49 ### ### 20.7 20.7 0.0
2004-Aug-11 Wed 7.4 7.5 ### 7.42 73.4 73.4 0.5
2004-Aug-10 Tue ### 7.45 ### ### 149,822 558,086 32.0 32.0 0.0
2004-Aug-09 Mon 7.22 7.45 7.22 ### ### ### 0.0
2004-Aug-06 Fri ### ### ### 7.25 80.8 80.8 0.5
2004-Aug-05 Thu ### 7.24 ### ### 117,528 425,451 29.9 29.9 0.0
2004-Aug-04 Wed 7.2 7.25 ### ### ### ### 0.0
2004-Aug-03 Tue 7.24 ### 7.2 7.2 30.6 30.6 0.5
2004-Aug-02 Mon ### 7.24 ### 7.24 ### ### 0.5
2004-Jul-30 Fri 7 ### 7 ### 133,049 465,671 77.6 77.6 0.0
2004-Jul-29 Thu ### 7.2 7 7 ### ### 0.5
2004-Jul-28 Wed ### 7.27 ### 7.25 85.7 85.7 0.5
2004-Jul-27 Tue 7.26 ### ### ### 413,759 0 ### ### 0.0
2004-Jul-26 Mon 7 ### 7 ### 4,481,125 ### ### ### 0.0
2004-Jul-23 Fri ### ### ### ### 567,555 0 ### ### 0.0
2004-Jul-22 Thu ### ### 6.86 ### 190,525 ### 75.7 75.7 0.0
2004-Jul-21 Wed 6.87 ### 6.86 6.89 388,085 ### 70.2 70.2 0.5
2004-Jul-20 Tue ### ### 6.86 6.86 ### ### 0.5
2004-Jul-19 Mon ### ### ### ### 198,223 0 70.5 70.5 0.0
2004-Jul-16 Fri ### ### 6.87 ### 142,379 489,071 ### ### 0.0
2004-Jul-15 Thu 6.77 ### 6.77 ### 259,920 879,829 ### ### 0.0
2004-Jul-14 Wed 6.83 6.89 ### 6.77 263,773 ### ### ### ###
2004-Jul-13 Tue ### ### 6.8 6.82 305,876 1,039,978 ### ### 0.5
2004-Jul-12 Mon ### 7 ### 7 94,689 ### ### ### 0.5
2004-Jul-09 Fri ### ### ### ### 123,528 0 ### ### 0.0
2004-Jul-08 Thu 6.81 ### 6.8 ### 348,228 1,183,975 85.7 85.7 0.0
2004-Jul-07 Wed 6.86 ### 6.86 ### 114,542 392,879 69.5 69.5 0.0
2004-Jul-06 Tue 6.87 ### 6.86 ### 396,189 1,358,928 ### ### 0.0
2004-Jul-05 Mon ### ### 6.86 ### 24.6 24.6 0.0
2004-Jul-02 Fri 7 ### 6.87 ### ### ### 0.0
2004-Jul-01 Thu 6.78 ### 6.78 ### ### ### 0.0
2004-Jun-30 Wed 6.77 6.84 6.77 6.8 65.6 65.6 0.5
2004-Jun-29 Tue 6.73 6.79 6.73 6.76 261,746 ### ### ### 0.5
2004-Jun-28 Mon 6.87 6.87 6.72 6.72 268,751 ### ### ### 0.5
2004-Jun-25 Fri 7 ### 6.85 6.85 251,083 859,959 14.3 14.3 ###
2004-Jun-24 Thu ### ### ### ### 409,974 0 28.2 28.2 0.0
2004-Jun-23 Wed ### ### ### ### 190,221 0 79.2 79.2 0.0
2004-Jun-22 Tue ### ### ### ### 78.3 78.3 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri ### ### 6.89 ### 20.3 20.3 0.0
2004-Jun-17 Thu 6.87 6.87 6.84 6.86 1,188,256 ### ### ### 0.5
2004-Jun-16 Wed 6.83 6.89 6.82 6.87 75.3 75.3 ###
2004-Jun-15 Tue ### ### 6.8 6.82 41,778 142,045 25.6 25.6 0.5
2004-Jun-14 Mon 6.89 ### 6.87 6.89 287,274 986,786 71.8 71.8 0.5
2004-Jun-11 Fri 6.89 ### 6.87 6.89 287,274 986,786 71.9 71.9 0.5
2004-Jun-10 Thu ### ### 6.87 6.89 ### ### 0.5
2004-Jun-09 Wed ### ### 6.89 ### 454,675 1,566,355 79.4 79.4 0.0
2004-Jun-08 Tue ### 7 ### ### 35.5 35.5 0.0
2004-Jun-07 Mon 6.87 ### 6.85 ### 131,346 ### 77.1 77.1 0.0
2004-Jun-04 Fri 6.88 ### 6.73 6.8 20.4 20.4 0.5
2004-Jun-03 Thu 6.7 6.88 6.7 6.86 150,444 ### 88.9 88.9 0.5
2004-Jun-02 Wed 6.7 6.73 6.7 6.71 597,470 ### 70.1 70.1 ###
2004-Jun-01 Tue ### 6.7 ### ### 867,626 2,906,547 ### ### 0.0
2004-May-31 Mon ### ### ### ### 32.9 32.9 0.0
2004-May-28 Fri ### ### 6.59 ### 327,421 1,078,852 ### ### 0.0
2004-May-27 Thu ### ### 6.59 ### 64.3 64.3 0.0
2004-May-26 Wed 6.55 ### 6.51 ### 1,247,375 ### 75.3 75.3 0.0
2004-May-25 Tue 6.57 6.59 6.5 6.5 669,342 4,380,843 25.0 25.0 0.5
2004-May-24 Mon ### ### 6.54 6.58 95,370 311,859 ### ### 0.5
2004-May-21 Fri ### ### 6.48 6.57 522,556 1,693,081 ### ### ###
2004-May-20 Thu ### ### 6.58 6.59 301,453 991,780 31.0 31.0 ###
2004-May-19 Wed 6.58 ### 6.48 ### ### ### 0.0
2004-May-18 Tue 6.51 6.59 6.45 6.59 ### ### ###
2004-May-17 Mon 6.59 6.59 6.45 6.45 74,173 ### ### ### ###
2004-May-14 Fri 6.45 6.52 6.43 6.5 80.3 80.3 0.5
2004-May-13 Thu 6.49 6.49 6.4 6.45 ### ### ###
2004-May-12 Wed 6.42 6.5 6.42 6.48 77.3 77.3 0.5
2004-May-11 Tue ### 6.51 ### 6.43 409,242 1,332,082 ### ### ###
2004-May-10 Mon ### ### ### ### 252,040 0 41.0 41.0 0.0
2004-May-07 Fri 6.43 6.43 6.41 6.42 34.7 34.7 0.5
2004-May-06 Thu ### 6.42 ### 6.41 343,987 ### ### ### 0.5
2004-May-05 Wed ### ### ### ### ### ### 0.0
2004-May-04 Tue ### ### ### ### 488,058 0 74.4 74.4 0.0
2004-May-03 Mon 6.29 ### 6.29 ### 323,141 1,016,278 ### ### 0.0
2004-Apr-30 Fri ### ### 6.29 ### 596,886 ### 69.9 69.9 0.0
2004-Apr-29 Thu ### ### ### ### 41.4 41.4 0.0
2004-Apr-28 Wed 6.4 6.45 ### 6.41 194,282 626,559 ### ### 0.5
2004-Apr-27 Tue ### 6.4 ### 6.4 84.3 84.3 0.5
2004-Apr-26 Mon ### ### ### ### 70,383 0 ### ### 0.0
2004-Apr-23 Fri ### 6.4 ### ### 30.4 30.4 0.0
2004-Apr-22 Thu ### 6.4 ### ### 29.7 29.7 0.0
2004-Apr-21 Wed ### 6.4 ### ### 217,946 697,427 77.7 77.7 0.0
2004-Apr-20 Tue ### 6.42 ### ### 212,129 ### 71.0 71.0 0.0
2004-Apr-19 Mon ### 6.42 ### ### 36.1 36.1 0.0
2004-Apr-16 Fri ### ### ### ### 131,170 0 84.1 84.1 0.0
2004-Apr-15 Thu ### ### 6.25 6.29 704,949 ### ### ### ###
2004-Apr-14 Wed ### ### 6.28 ### 229,589 ### ### ### 0.0
2004-Apr-13 Tue 6.4 6.43 ### ### 26.5 26.5 0.0
2004-Apr-08 Thu ### 6.45 ### 6.4 222,126 716,356 78.2 78.2 0.5
2004-Apr-07 Wed 6.4 6.4 ### ### 30.1 30.1 0.0
2004-Apr-06 Tue 6.4 6.43 ### 6.41 341,856 ### ### ### 0.5
2004-Apr-05 Mon 6.41 6.42 ### 6.41 ### ### 0.5
2004-Apr-02 Fri 6.4 6.42 6.4 6.4 617,478 ### ### ### 0.5
2004-Apr-01 Thu ### 6.4 ### 6.4 250,483 801,545 67.8 67.8 0.5
2004-Mar-31 Wed 6.41 6.41 ### ### 23.5 23.5 0.0
2004-Mar-30 Tue ### 6.41 ### 6.41 ### ### 0.5
2004-Mar-29 Mon ### ### 6.28 ### ### ### 0.0
2004-Mar-26 Fri 6.4 6.4 ### ### ### ### 0.0
2004-Mar-25 Thu ### ### ### ### 247,749 0 ### ### 0.0
2004-Mar-24 Wed 6.4 6.42 ### ### 74,025 237,620 ### ### 0.0
2004-Mar-23 Tue 6.42 6.44 ### 6.42 461,476 1,485,952 71.7 71.7 0.5
2004-Mar-22 Mon 6.43 6.44 ### ### 89,549 288,347 31.0 31.0 0.0
2004-Mar-19 Fri 6.44 6.45 6.4 6.44 68.6 68.6 0.5
2004-Mar-18 Thu 6.44 6.44 ### ### 29.0 29.0 0.0
2004-Mar-17 Wed ### 6.41 ### 6.4 376,651 ### ### ### 0.5
2004-Mar-16 Tue 6.43 6.45 ### ### 192,451 620,654 ### ### 0.0
2004-Mar-15 Mon ### 6.42 ### 6.42 145,177 ### 77.9 77.9 0.5
2004-Mar-12 Fri 6.4 6.43 ### 6.41 119,385 383,822 70.8 70.8 0.5
2004-Mar-11 Thu 6.43 6.43 ### 6.43 268,773 ### 72.2 72.2 ###
2004-Mar-10 Wed ### ### ### ### ### ### 0.0
2004-Mar-09 Tue ### ### ### ### 72.3 72.3 0.0
2004-Mar-08 Mon ### ### ### ### 299,856 0 74.1 74.1 0.0
2004-Mar-05 Fri 8.56 ### 8.51 ### ### ### 0.0
2004-Mar-04 Thu ### ### 6.59 ### ### ### 0.0
2004-Mar-03 Wed ### ### 6.57 ### 80.0 80.0 0.0
2004-Mar-02 Tue 6.58 ### 6.58 ### 488,547 ### ### ### 0.0
2004-Mar-01 Mon 6.54 6.59 6.52 6.55 361,875 ### 70.2 70.2 0.5
2004-Feb-27 Fri 6.54 6.55 6.5 6.51 ### ### ###
2004-Feb-26 Thu 6.51 6.57 6.51 6.51 73.5 73.5 ###
2004-Feb-25 Wed 6.51 6.53 6.46 6.5 36.6 36.6 0.5
2004-Feb-24 Tue 6.54 6.55 6.5 6.51 358,124 2,336,759 ### ### ###
2004-Feb-23 Mon ### ### 6.51 6.55 181,850 591,921 31.6 31.6 0.5
2004-Feb-20 Fri ### ### ### ### 134,443 0 ### ### 0.0
2004-Feb-19 Thu ### ### ### ### 29.6 29.6 0.0
2004-Feb-18 Wed 6.54 ### 6.51 ### ### ### 0.0
2004-Feb-17 Tue ### ### 6.5 6.5 788,870 2,563,827 ### ### 0.5
2004-Feb-16 Mon 6.51 6.59 6.5 6.58 ### ### 0.5
2004-Feb-13 Fri 6.55 6.56 6.51 6.51 ### ### ###
2004-Feb-12 Thu 6.55 ### 6.53 6.55 565,070 1,844,953 64.3 64.3 0.5
2004-Feb-11 Wed ### ### 6.55 6.56 753,943 ### ### ### 0.5
2004-Feb-10 Tue ### ### ### ### 958,354 0 ### ### 0.0
2004-Feb-09 Mon ### ### 6.5 ### ### ### 0.0
2004-Feb-06 Fri 6.71 6.71 ### ### 428,275 ### 16.7 16.7 0.0
2004-Feb-05 Thu 6.7 6.71 ### ### ### ### 0.0
2004-Feb-04 Wed 6.57 6.73 6.57 6.7 ### ### 0.5
2004-Feb-03 Tue 6.55 6.59 6.55 6.55 256,727 ### 75.7 75.7 0.5
2004-Feb-02 Mon 6.58 6.58 6.5 6.56 166,888 1,091,447 35.2 35.2 0.5
2004-Jan-30 Fri 6.58 ### 6.57 6.58 452,340 ### ### ### 0.5
2004-Jan-29 Thu ### ### 6.56 ### 72.2 72.2 0.0
2004-Jan-28 Wed ### ### 6.55 ### 31.8 31.8 0.0
2004-Jan-27 Tue 6.88 6.88 6.7 6.74 301,958 ### ### ### ###
2004-Jan-23 Fri 6.74 6.87 6.74 6.87 202,081 ### 83.9 83.9 ###
2004-Jan-22 Thu 6.73 6.77 6.72 6.75 88,248 ### 68.2 68.2 0.5
2004-Jan-21 Wed 6.76 6.77 ### 6.71 27.5 27.5 ###
2004-Jan-20 Tue 6.74 6.79 6.74 6.75 ### ### 0.5
2004-Jan-19 Mon ### 6.89 ### ### 272,945 ### ### ### 0.0
2004-Jan-16 Fri ### ### 6.59 ### ### ### 0.0
2004-Jan-15 Thu ### ### 6.5 ### 118,071 ### 68.6 68.6 0.0
2004-Jan-14 Wed 6.58 ### 6.57 6.57 288,340 ### 33.5 33.5 ###
2004-Jan-13 Tue ### ### 6.57 6.57 ### ### ###
2004-Jan-12 Mon ### ### ### ### 69.8 69.8 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu ### ### 6.58 ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 60,857 0 ### ### 0.0
2004-Jan-06 Tue ### 6.7 ### ### 483,387 1,619,346 ### ### 0.0
2004-Jan-05 Mon ### ### 6.53 ### 36.5 36.5 0.0
2004-Jan-02 Fri ### ### 6.5 6.5 11.1 11.1 0.5
2003-Dec-31 Wed 6.54 ### 6.54 ### 76.7 76.7 0.0
2003-Dec-30 Tue 6.55 6.57 6.5 6.55 223,870 ### ### ### 0.5
2003-Dec-29 Mon 6.49 6.5 6.41 6.5 ### ### 0.5
2003-Dec-24 Wed 6.5 6.5 6.44 6.5 ### ### 0.5
2003-Dec-23 Tue ### 6.5 ### 6.5 ### ### 0.5
2003-Dec-22 Mon ### 6.47 ### ### 29.5 29.5 0.0
2003-Dec-19 Fri 6.45 6.45 ### ### ### ### 0.0
2003-Dec-18 Thu ### ### 6.41 6.41 12.5 12.5 0.5
2003-Dec-17 Wed 6.55 6.58 6.46 6.49 29.7 29.7 ###
2003-Dec-16 Tue 6.56 6.56 6.45 6.54 198,522 1,291,385 ### ### 0.5
2003-Dec-15 Mon 6.42 ### 6.4 ### 395,854 ### 92.2 92.2 0.0
2003-Dec-12 Fri ### 6.48 ### 6.4 119,859 388,343 79.6 79.6 0.5
2003-Dec-11 Thu 6.52 6.52 6.22 6.27 193,459 ### 9.5 9.5 0.4
2003-Dec-10 Wed 6.48 6.53 6.46 6.5 ### ### 0.5
2003-Dec-09 Tue 6.48 6.56 6.48 6.54 81.6 81.6 0.5
2003-Dec-08 Mon 6.5 6.52 6.46 6.47 107,849 699,940 30.4 30.4 0.5
2003-Dec-05 Fri 6.52 6.53 6.43 6.5 29.3 29.3 0.5
2003-Dec-04 Thu 6.56 6.56 6.53 6.53 ### ### ###
2003-Dec-03 Wed ### 6.59 ### 6.58 ### ### 0.5
2003-Dec-02 Tue 6.54 6.54 6.5 6.51 30.4 30.4 ###
2003-Dec-01 Mon 6.45 6.55 6.45 6.5 77.4 77.4 0.5
2003-Nov-28 Fri 6.42 6.47 ### 6.45 138,628 ### 71.2 71.2 ###
2003-Nov-27 Thu 6.45 6.45 ### 6.42 205,427 ### 30.1 30.1 0.5
2003-Nov-26 Wed 6.42 6.5 ### ### 20.1 20.1 0.0
2003-Nov-25 Tue ### 6.5 ### 6.4 75.1 75.1 0.5
2003-Nov-24 Mon ### ### 6.25 ### 73.7 73.7 0.0
2003-Nov-21 Fri 6.48 6.48 ### ### ### ### 0.0
2003-Nov-20 Thu 6.5 6.55 6.5 6.55 181,671 ### ### ### 0.5
2003-Nov-19 Wed 6.59 6.59 6.51 6.55 ### ### 0.5
2003-Nov-18 Tue 6.5 ### 6.45 ### 329,125 1,061,428 ### ### 0.0
2003-Nov-17 Mon 6.59 6.59 6.5 6.53 339,052 ### ### ### ###
2003-Nov-14 Fri 6.58 ### 6.56 ### 248,545 815,227 ### ### 0.0
2003-Nov-13 Thu ### ### 6.57 6.57 28.2 28.2 ###
2003-Nov-12 Wed 6.53 ### 6.53 ### 81.1 81.1 0.0
2003-Nov-11 Tue 6.47 6.54 6.45 6.53 2,393,750 ### 79.8 79.8 ###
2003-Nov-10 Mon 6.41 6.51 6.4 6.45 115,326 744,429 77.2 77.2 ###
2003-Nov-07 Fri ### ### 6.56 6.58 769,044 ### 34.0 34.0 0.5
2003-Nov-06 Thu 6.45 ### 6.42 ### 87.6 87.6 0.0
2003-Nov-05 Wed 6.48 6.49 ### 6.4 149,270 484,381 ### ### 0.5
2003-Nov-04 Tue 6.59 6.59 6.49 6.49 70,671 462,188 ### ### ###
2003-Nov-03 Mon ### ### 6.5 6.57 222,044 721,643 28.9 28.9 ###
2003-Oct-31 Fri 6.56 6.57 6.47 6.51 164,288 1,071,157 ### ### ###
2003-Oct-30 Thu 6.54 6.56 6.54 6.56 69.0 69.0 0.5
2003-Oct-29 Wed 6.58 ### 6.51 6.57 ### ### ###
2003-Oct-28 Tue 6.55 6.55 6.45 6.55 76.8 76.8 0.5
2003-Oct-27 Mon 6.49 6.56 6.44 6.5 307,676 ### ### ### 0.5
2003-Oct-24 Fri 6.45 6.57 6.41 6.41 ### ### 0.5
2003-Oct-23 Thu ### 6.45 ### 6.42 772,871 ### ### ### 0.5
2003-Oct-22 Wed 6.25 ### 6.21 ### 489,252 1,519,127 79.5 79.5 0.0
2003-Oct-21 Tue ### 6.23 ### 6.23 ### ### 0.4
2003-Oct-20 Mon ### 6.21 ### 6.2 143,573 ### ### ### 0.4
2003-Oct-17 Fri ### 6.22 ### 6.21 152,855 475,379 ### ### ###
2003-Oct-16 Thu ### ### ### ### 333,046 0 ### ### 0.0
2003-Oct-15 Wed ### 6.22 ### 6.2 ### ### 0.4
2003-Oct-14 Tue ### ### ### ### 975,859 0 73.0 73.0 0.0
2003-Oct-13 Mon ### ### ### ### 32.7 32.7 0.0
2003-Oct-10 Fri ### 6.2 ### ### 127,974 ### 65.1 65.1 0.0
2003-Oct-09 Thu ### 6.21 ### ### ### ### 0.0
2003-Oct-08 Wed ### ### ### ### 591,686 0 75.7 75.7 0.0
2003-Oct-07 Tue ### ### ### ### 179,080 0 ### ### 0.0
2003-Oct-06 Mon ### ### ### ### 73.5 73.5 0.0
2003-Oct-03 Fri 6 ### ### ### ### ### 0.0
2003-Oct-02 Thu 6 ### 6 ### 371,722 ### ### ### 0.0
2003-Oct-01 Wed ### ### 5.87 ### 77.4 77.4 0.0
2003-Sep-30 Tue 5.81 ### 5.81 ### 236,581 ### ### ### 0.0
2003-Sep-29 Mon 5.89 5.89 5.8 5.8 23.5 23.5 0.4
2003-Sep-26 Fri ### 6 ### ### 31.6 31.6 0.0
2003-Sep-25 Thu ### ### ### ### 542,373 0 72.9 72.9 0.0
2003-Sep-24 Wed ### ### ### ### ### ### 0.0
2003-Sep-23 Tue ### ### ### ### 195,079 0 39.5 39.5 0.0
2003-Sep-22 Mon ### 6 ### ### 236,025 708,075 ### ### 0.0
2003-Sep-19 Fri 6 6 ### ### 680,621 ### ### ### 0.0
2003-Sep-18 Thu ### 6 ### ### 507,045 ### 69.7 69.7 0.0
2003-Sep-17 Wed ### ### 5.86 ### 364,154 1,066,971 ### ### 0.0
2003-Sep-16 Tue ### ### 5.86 ### 548,773 ### 74.6 74.6 0.0
2003-Sep-15 Mon ### ### 5.85 ### 317,029 ### 37.4 37.4 0.0
2003-Sep-12 Fri ### ### 5.85 ### 272,327 796,556 ### ### 0.0
2003-Sep-11 Thu ### ### ### ### 76.2 76.2 0.0
2003-Sep-10 Wed 5.88 ### 5.87 ### ### ### 0.0
2003-Sep-09 Tue ### ### ### ### 458,671 0 ### ### 0.0
2003-Sep-08 Mon ### ### ### ### 389,651 0 ### ### 0.0
2003-Sep-05 Fri 6 ### ### ### ### ### 0.0
2003-Sep-04 Thu ### ### ### ### 518,652 0 68.5 68.5 0.0
2003-Sep-03 Wed 6 6 ### ### 4,753,287 ### 31.4 31.4 0.0
2003-Sep-02 Tue ### ### ### ### 331,241 0 ### ### 0.0
2003-Sep-01 Mon 5.88 ### 5.87 5.88 96,348 282,781 ### ### 0.4
2003-Aug-29 Fri 5.86 ### 5.86 5.87 ### ### ###
2003-Aug-28 Thu ### ### 5.86 5.86 348,044 ### ### ### 0.4
2003-Aug-27 Wed 5.86 ### 5.86 5.89 69.4 69.4 ###
2003-Aug-26 Tue ### ### 5.84 5.85 ### ### 0.4
2003-Aug-25 Mon ### ### 5.88 ### ### ### 0.0
2003-Aug-22 Fri ### ### ### ### 277,986 0 29.9 29.9 0.0
2003-Aug-21 Thu 6 6 ### 6 462,482 1,387,446 71.5 71.5 0.4
2003-Aug-20 Wed ### 6 ### 6 ### ### 0.4
2003-Aug-19 Tue ### ### ### ### 412,883 0 ### ### 0.0
2003-Aug-18 Mon ### 6 ### ### ### ### 0.0
2003-Aug-15 Fri 6 6 5.89 ### ### ### 0.0
2003-Aug-14 Thu ### 6 ### ### 31.0 31.0 0.0
2003-Aug-13 Wed 6 ### ### 6 ### ### 0.4
2003-Aug-12 Tue 6 6 ### 6 419,078 ### 72.1 72.1 0.4
2003-Aug-11 Mon 6 ### ### ### ### ### 0.0
2003-Aug-08 Fri ### ### ### ### 495,770 0 ### ### 0.0
2003-Aug-07 Thu ### ### ### ### ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 84.4 84.4 0.0
2003-Aug-05 Tue ### ### ### ### 80.4 80.4 0.0
2003-Aug-04 Mon ### ### ### ### 70.0 70.0 0.0
2003-Aug-01 Fri ### ### 5.88 ### ### ### 0.0
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed 6 ### 6 6 ### ### 0.4
2003-Jul-29 Tue ### ### 6 ### 302,642 907,926 ### ### 0.0
2003-Jul-28 Mon ### ### ### ### 148,729 0 83.9 83.9 0.0
2003-Jul-25 Fri 5.89 ### 5.88 5.89 ### ### ###
2003-Jul-24 Thu 5.89 ### 5.82 ### 69.3 69.3 0.0
2003-Jul-23 Wed ### ### 5.83 ### 23.6 23.6 0.0
2003-Jul-22 Tue ### ### ### ### 76,748 0 ### ### 0.0
2003-Jul-21 Mon ### ### 6 ### 125,056 ### ### ### 0.0
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu ### ### ### ### 598,045 0 ### ### 0.0
2003-Jul-16 Wed ### ### ### ### 73.0 73.0 0.0
2003-Jul-15 Tue ### ### ### ### 72.3 72.3 0.0
2003-Jul-14 Mon ### ### ### ### ### ### 0.0
2003-Jul-11 Fri ### ### 5.89 ### 430,155 ### 66.9 66.9 0.0
2003-Jul-10 Thu 6 ### ### ### 663,451 0 81.7 81.7 0.0
2003-Jul-09 Wed 6 ### ### ### ### ### 0.0
2003-Jul-08 Tue 6 ### 6 ### 906,876 2,720,628 ### ### 0.0
2003-Jul-07 Mon ### ### ### ### 290,651 0 75.6 75.6 0.0
2003-Jul-04 Fri ### 6 ### ### ### ### 0.0
2003-Jul-03 Thu ### ### ### ### 287,057 0 82.1 82.1 0.0
2003-Jul-02 Wed 6 ### ### 6 ### ### 0.4
2003-Jul-01 Tue 5.87 ### 5.87 ### ### ### 0.0
2003-Jun-30 Mon 5.83 ### 5.83 ### 410,053 ### ### ### 0.0
2003-Jun-27 Fri 5.85 ### 5.83 ### ### ### 0.0
2003-Jun-25 Wed ### ### ### ### ### ### 0.0
2003-Jun-24 Tue 5.82 ### 5.82 ### ### ### 0.0
2003-Jun-23 Mon ### ### 5.77 5.87 382,046 ### ### ### ###
2003-Jun-20 Fri 5.85 ### 5.77 ### 685,448 ### ### ### 0.0
2003-Jun-19 Thu ### ### 5.85 5.87 782,773 ### ### ### ###
2003-Jun-18 Wed 5.84 ### 5.84 ### 573,075 1,673,379 ### ### 0.0
2003-Jun-17 Tue 5.85 5.85 5.8 5.84 998,956 ### ### ### 0.4
2003-Jun-16 Mon 5.8 5.85 5.77 5.85 ### ### 0.4
2003-Jun-13 Fri ### ### 5.8 5.85 23.5 23.5 0.4
2003-Jun-12 Thu 5.75 5.87 5.75 5.85 351,982 ### ### ### 0.4
2003-Jun-11 Wed 5.8 5.81 ### 5.72 ### ### 0.4
2003-Jun-10 Tue 5.8 5.85 5.8 5.8 ### ### 0.4
2003-Jun-06 Fri 5.82 5.85 5.78 5.82 ### ### 0.4
2003-Jun-05 Thu 5.75 5.84 5.75 5.82 79.9 79.9 0.4
2003-Jun-04 Wed ### 5.75 ### 5.75 ### ### ###
2003-Jun-03 Tue ### 5.72 ### 5.7 841,189 ### ### ### 0.4
2003-Jun-02 Mon ### ### 5.58 ### 194,487 ### 74.4 74.4 0.0
2003-May-30 Fri 5.56 ### 5.55 ### 268,356 744,687 ### ### 0.0
2003-May-29 Thu 5.58 ### 5.58 ### ### ### 0.0
2003-May-28 Wed 5.59 ### 5.57 ### 357,449 ### ### ### 0.0
2003-May-27 Tue 5.53 5.59 5.53 5.59 488,340 2,715,170 ### ### ###
2003-May-26 Mon 5.52 5.55 5.46 5.55 130,329 ### 74.3 74.3 ###
2003-May-23 Fri 5.49 ### 5.49 5.52 ### ### 0.4
2003-May-22 Thu 5.52 5.55 5.44 5.49 28.2 28.2 0.4
2003-May-21 Wed 5.55 5.55 5.45 5.52 619,055 ### ### ### 0.4
2003-May-20 Tue 5.45 5.59 5.45 5.56 ### ### 0.4
2003-May-19 Mon 5.5 5.54 5.49 5.5 524,551 ### ### ### 0.4
2003-May-16 Fri 5.45 5.55 5.45 5.55 83.4 83.4 ###
2003-May-15 Thu 5.57 5.58 5.45 5.5 646,527 ### 22.1 22.1 0.4
2003-May-14 Wed 5.57 5.58 5.55 5.58 457,522 ### 76.3 76.3 0.4
2003-May-13 Tue 5.5 ### 5.49 5.57 ### ### 0.4
2003-May-12 Mon 5.5 5.5 ### 5.5 69.3 69.3 0.4
2003-May-09 Fri ### 5.5 ### 5.5 284,087 ### ### ### 0.4
2003-May-08 Thu ### ### ### ### 164,980 0 ### ### 0.0
2003-May-07 Wed ### ### ### ### 73.6 73.6 0.0
2003-May-06 Tue ### ### ### ### 470,875 0 72.8 72.8 0.0
2003-May-05 Mon ### ### ### ### 101,224 0 71.2 71.2 0.0
2003-May-02 Fri ### ### ### ### 27.5 27.5 0.0
2003-May-01 Thu 5.29 ### 5.29 ### ### ### 0.0
2003-Apr-30 Wed 5.21 ### 5.2 ### 299,627 ### ### ### 0.0
2003-Apr-29 Tue ### ### 5.25 5.25 247,774 ### 24.2 24.2 0.4
2003-Apr-28 Mon ### ### ### ### 88.7 88.7 0.0
2003-Apr-24 Thu 5.28 5.28 ### ### 134,689 355,578 ### ### 0.0
2003-Apr-23 Wed 5.29 5.29 5.24 5.29 ### ### 0.4
2003-Apr-22 Tue 5.2 ### ### 5.27 ### ### ###
2003-Apr-17 Thu 5.21 5.22 ### ### 176,486 460,628 ### ### 0.0
2003-Apr-16 Wed ### ### 5.24 5.24 790,529 2,071,185 20.0 20.0 0.4
2003-Apr-15 Tue ### ### ### ### 398,343 0 ### ### 0.0
2003-Apr-14 Mon ### ### 5.2 ### ### ### 0.0
2003-Apr-11 Fri 5.29 ### 5.2 ### 130,757 ### 72.6 72.6 0.0
2003-Apr-10 Thu 5.23 5.29 5.2 5.28 72.1 72.1 0.4
2003-Apr-09 Wed 5.25 5.25 ### 5.2 24.5 24.5 ###
2003-Apr-08 Tue 5.26 ### 5.23 5.28 74.7 74.7 0.4
2003-Apr-07 Mon 5.23 5.28 ### 5.26 564,889 ### 67.6 67.6 0.4
2003-Apr-04 Fri ### 5.2 ### ### 73.9 73.9 0.0
2003-Apr-03 Thu ### ### ### ### 758,473 0 ### ### 0.0
2003-Apr-02 Wed ### ### ### ### 295,075 0 78.6 78.6 0.0
2003-Apr-01 Tue ### ### ### ### 23.7 23.7 0.0
2003-Mar-31 Mon ### ### ### ### 73.1 73.1 0.0
2003-Mar-28 Fri ### ### ### ### 840,426 0 ### ### 0.0
2003-Mar-27 Thu ### ### 5 ### ### ### 0.0
2003-Mar-26 Wed ### ### 5 ### 72.6 72.6 0.0
2003-Mar-25 Tue 5 ### ### ### 306,543 0 76.0 76.0 0.0
2003-Mar-24 Mon 5 ### ### ### 864,174 0 81.9 81.9 0.0
2003-Mar-21 Fri 5 5 ### 5 67.7 67.7 0.4
2003-Mar-20 Thu ### ### ### 5 69.9 69.9 0.4
2003-Mar-19 Wed ### ### ### ### 201,251 0 ### ### 0.0
2003-Mar-18 Tue ### ### ### ### 481,520 0 ### ### 0.0
2003-Mar-17 Mon ### ### 4.81 4.81 457,329 1,099,876 ### ### ###
2003-Mar-14 Fri 4.86 ### 4.85 ### 174,988 424,345 ### ### 0.0
2003-Mar-13 Thu 4.85 4.88 4.8 4.85 78.7 78.7 ###
2003-Mar-12 Wed 4.82 4.83 4.79 4.82 224,654 1,080,585 ### ### 0.3
2003-Mar-11 Tue 4.85 ### 4.78 4.82 37.4 37.4 0.3
2003-Mar-10 Mon ### ### ### ### 283,426 0 30.2 30.2 0.0
2003-Mar-07 Fri ### ### ### ### 27.3 27.3 0.0
2003-Mar-06 Thu ### ### ### ### 197,971 0 ### ### 0.0
2003-Mar-05 Wed 5.22 5.23 ### ### 23.6 23.6 0.0
2003-Mar-04 Tue 5.24 5.28 ### 5.28 ### ### 0.4
2003-Mar-03 Mon ### 5.25 ### 5.25 71,479 ### ### ### 0.4
2003-Feb-28 Fri ### ### ### ### 168,546 0 80.8 80.8 0.0
2003-Feb-27 Thu ### ### ### ### 24.9 24.9 0.0
2003-Feb-26 Wed ### 5.2 ### 5.2 284,540 ### 83.9 83.9 ###
2003-Feb-25 Tue ### ### ### ### 264,352 0 84.6 84.6 0.0
2003-Feb-24 Mon ### ### ### ### ### ### 0.0
2003-Feb-21 Fri ### 5.23 ### ### 243,750 ### ### ### 0.0
2003-Feb-20 Thu 5.26 5.28 ### ### ### ### 0.0
2003-Feb-19 Wed 5.27 5.29 5.23 5.28 ### ### 0.4
2003-Feb-18 Tue 5.2 ### ### 5.28 ### ### 0.4
2003-Feb-17 Mon 5.21 5.23 ### 5.2 171,054 ### ### ### ###
2003-Feb-14 Fri 5.2 5.24 ### 5.2 71.9 71.9 ###
2003-Feb-13 Thu ### 5.22 ### 5.21 306,286 ### 85.5 85.5 0.4
2003-Feb-12 Wed ### 5.24 ### 5.22 251,243 658,256 85.9 85.9 0.4
2003-Feb-11 Tue ### 5.22 ### ### 1,532,840 ### ### ### 0.0
2003-Feb-10 Mon 5.2 5.2 ### ### 113,957 296,288 22.9 22.9 0.0
2003-Feb-07 Fri ### 5.26 ### 5.2 118,481 ### ### ### ###
2003-Feb-06 Thu 5.21 5.21 ### ### 332,689 866,654 36.7 36.7 0.0
2003-Feb-05 Wed ### ### ### ### ### ### 0.0
2003-Feb-04 Tue ### 5.27 ### ### ### ### 0.0
2003-Feb-03 Mon ### ### ### ### 817,044 0 ### ### 0.0
2003-Jan-31 Fri ### 5.2 ### ### 70.9 70.9 0.0
2003-Jan-30 Thu ### 5.25 ### 5.25 176,929 ### 82.0 82.0 0.4
2003-Jan-29 Wed ### 5.23 ### 5.21 270,475 ### 88.9 88.9 0.4
2003-Jan-28 Tue ### ### ### ### 172,086 0 36.8 36.8 0.0
2003-Jan-24 Fri 5.24 5.24 5.2 5.2 27.1 27.1 ###
2003-Jan-23 Thu ### 5.21 ### 5.2 72.9 72.9 ###
2003-Jan-22 Wed 5.2 5.21 ### 5.2 114,120 297,282 ### ### ###
2003-Jan-21 Tue 5.25 5.27 ### 5.22 468,188 1,233,675 ### ### 0.4
2003-Jan-20 Mon 5.27 ### 5.25 5.26 ### ### 0.4
2003-Jan-17 Fri 5.25 ### 5.25 5.27 81,176 213,087 ### ### ###
2003-Jan-16 Thu 5.23 5.29 5.23 5.25 ### ### 0.4
2003-Jan-15 Wed 5.28 5.29 5.2 5.26 ### ### 0.4
2003-Jan-14 Tue 5.27 ### 5.25 5.29 404,428 1,061,623 ### ### 0.4
2003-Jan-13 Mon 5.24 5.27 5.24 5.27 241,647 1,269,854 ### ### ###
2003-Jan-10 Fri 5.23 5.26 5.23 5.24 650,025 3,409,381 76.4 76.4 0.4
2003-Jan-09 Thu 5.22 5.26 5.22 5.25 ### ### 0.4
2003-Jan-08 Wed 5.22 5.23 ### 5.22 73.1 73.1 0.4
2003-Jan-07 Tue 5.2 5.21 ### 5.2 1,123,082 2,925,628 ### ### ###
2003-Jan-06 Mon 5.23 5.23 5.2 5.2 ### ### ###
2003-Jan-03 Fri 5.21 5.24 5.21 5.24 71.2 71.2 0.4
2003-Jan-02 Thu ### 5.2 ### 5.2 79.5 79.5 ###
2002-Dec-31 Tue 5.21 5.23 ### ### 34,125 ### ### ### 0.0
2002-Dec-30 Mon 5.2 5.23 5.2 5.21 ### ### 0.4
2002-Dec-27 Fri ### 5.2 ### 5.2 49,145 127,777 ### ### ###
2002-Dec-24 Tue 5.23 5.23 ### ### 259,185 ### 16.6 16.6 0.0
2002-Dec-23 Mon ### 5.23 ### 5.23 77.4 77.4 ###
2002-Dec-20 Fri ### ### ### ### ### ### 0.0
2002-Dec-19 Thu ### ### ### ### 528,158 0 76.2 76.2 0.0
2002-Dec-18 Wed ### ### ### ### 78.7 78.7 0.0
2002-Dec-17 Tue ### ### 5 ### ### ### 0.0
2002-Dec-16 Mon ### ### 5 ### 25.4 25.4 0.0
2002-Dec-13 Fri ### ### ### ### 69.2 69.2 0.0
2002-Dec-12 Thu ### ### ### ### ### ### 0.0
2002-Dec-11 Wed ### ### ### ### 177,474 0 35.2 35.2 0.0
2002-Dec-10 Tue ### ### ### ### 244,989 0 76.6 76.6 0.0
2002-Dec-09 Mon ### ### ### ### 84.1 84.1 0.0
2002-Dec-06 Fri ### ### ### ### 99,378 0 ### ### 0.0
2002-Dec-05 Thu ### ### ### ### 74.8 74.8 0.0
2002-Dec-04 Wed ### 5.21 ### ### 443,970 1,156,541 ### ### 0.0
2002-Dec-03 Tue ### ### ### ### ### ### 0.0
2002-Dec-02 Mon ### ### ### ### ### ### 0.0
2002-Nov-29 Fri ### ### ### ### ### ### 0.0
2002-Nov-28 Thu ### ### ### ### 71.3 71.3 0.0
2002-Nov-27 Wed ### ### ### ### 107,286 0 ### ### 0.0
2002-Nov-26 Tue ### ### ### ### 76.9 76.9 0.0
2002-Nov-25 Mon 5 ### 5 ### 653,951 1,634,877 ### ### 0.0
2002-Nov-22 Fri ### ### 5 ### 1,509,825 ### ### ### 0.0
2002-Nov-21 Thu 5 ### 5 ### 79.6 79.6 0.0
2002-Nov-20 Wed ### ### ### ### 205,324 0 22.4 22.4 0.0
2002-Nov-19 Tue 5 ### 5 ### ### ### 0.0
2002-Nov-18 Mon ### ### ### 5 ### ### 0.4
2002-Nov-15 Fri ### ### ### ### 27.2 27.2 0.0
2002-Nov-14 Thu ### ### ### ### 319,889 0 ### ### 0.0
2002-Nov-13 Wed ### ### ### ### 33.1 33.1 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon 5 5 ### ### ### ### 0.0
2002-Nov-08 Fri ### ### ### 5 2,522,625 0 ### ### 0.4
2002-Nov-07 Thu 5 5 ### ### 24.0 24.0 0.0
2002-Nov-06 Wed ### 5 ### 5 172,322 ### 80.6 80.6 0.4
2002-Nov-05 Tue ### ### ### ### ### ### 0.0
2002-Nov-04 Mon 5 ### ### ### 192,270 0 ### ### 0.0
2002-Nov-01 Fri 5 ### ### ### 105,555 0 74.7 74.7 0.0
2002-Oct-31 Thu ### ### ### ### 376,254 0 ### ### 0.0
2002-Oct-30 Wed 5 ### ### ### 124,720 0 ### ### 0.0
2002-Oct-29 Tue ### ### ### 5 ### ### 0.4
2002-Oct-28 Mon 5 ### ### ### 186,055 0 ### ### 0.0
2002-Oct-25 Fri ### ### ### ### ### ### 0.0
2002-Oct-24 Thu 5 ### ### ### 453,152 0 32.1 32.1 0.0
2002-Oct-23 Wed ### ### 5 ### 125,188 312,970 ### ### 0.0
2002-Oct-22 Tue ### ### 5 ### 355,446 ### ### ### 0.0
2002-Oct-21 Mon 5 ### ### ### ### ### 0.0
2002-Oct-18 Fri ### ### ### ### ### ### 0.0
2002-Oct-17 Thu ### ### ### ### 422,056 0 ### ### 0.0
2002-Oct-16 Wed ### ### ### ### ### ### 0.0
2002-Oct-15 Tue ### ### 5 ### ### ### 0.0
2002-Oct-14 Mon 5 ### ### 5 484,853 0 74.4 74.4 0.4
2002-Oct-11 Fri ### ### ### ### 87,683 0 17.6 17.6 0.0
2002-Oct-10 Thu ### ### ### 5 1,019,781 0 ### ### 0.4
2002-Oct-09 Wed ### ### ### ### 228,845 0 21.7 21.7 0.0
2002-Oct-08 Tue ### ### ### ### 80.1 80.1 0.0
2002-Oct-07 Mon ### ### ### 5 150,055 0 ### ### 0.4
2002-Oct-04 Fri ### ### ### ### 837,241 0 ### ### 0.0
2002-Oct-03 Thu ### ### ### ### 189,022 0 84.3 84.3 0.0
2002-Oct-02 Wed ### 5 ### ### 435,040 ### ### ### 0.0
2002-Oct-01 Tue ### ### ### ### 28.6 28.6 0.0
2002-Sep-30 Mon ### ### ### ### 858,642 0 29.9 29.9 0.0
2002-Sep-27 Fri ### ### ### ### ### ### 0.0
2002-Sep-26 Thu 5 5 ### ### ### ### 0.0
2002-Sep-25 Wed ### ### ### ### 589,588 0 ### ### 0.0
2002-Sep-24 Tue ### 5 ### 5 ### ### 0.4
2002-Sep-23 Mon 5 ### ### 5 361,829 0 ### ### 0.4
2002-Sep-20 Fri 5 ### ### 5 246,488 0 ### ### 0.4
2002-Sep-19 Thu ### ### ### 5 36.3 36.3 0.4
2002-Sep-18 Wed ### ### 5 ### 455,925 ### 25.1 25.1 0.0
2002-Sep-17 Tue ### ### ### ### 180,688 0 77.5 77.5 0.0
2002-Sep-16 Mon ### ### ### ### 35.8 35.8 0.0
2002-Sep-13 Fri ### ### ### ### 232,187 0 25.4 25.4 0.0
2002-Sep-12 Thu ### ### ### ### 76.3 76.3 0.0
2002-Sep-11 Wed ### ### ### ### 71.2 71.2 0.0
2002-Sep-10 Tue ### ### 5 ### ### ### 0.0
2002-Sep-09 Mon ### ### ### ### 83.9 83.9 0.0
2002-Sep-06 Fri 5.22 5.26 5.2 5.23 77.3 77.3 ###
2002-Sep-05 Thu 5.22 5.28 5.2 5.27 ### ### ###
2002-Sep-04 Wed 5.2 5.22 ### ### 29.8 29.8 0.0
2002-Sep-03 Tue 5.21 5.25 5.2 5.2 ### ### ###
2002-Sep-02 Mon 5.2 5.2 5.2 5.2 0 ###
2002-Aug-30 Fri 5.22 5.23 ### 5.2 123,382 322,643 ### ### ###
2002-Aug-29 Thu ### 5.22 ### 5.22 149,884 ### 87.4 87.4 0.4
2002-Aug-28 Wed ### ### ### ### 1,051,981 0 ### ### 0.0
2002-Aug-27 Tue ### ### ### ### 82,155 0 ### ### 0.0
2002-Aug-26 Mon ### ### ### ### ### ### 0.0
2002-Aug-23 Fri ### ### ### ### 103,577 0 24.0 24.0 0.0
2002-Aug-22 Thu ### ### ### ### ### ### 0.0
2002-Aug-21 Wed ### ### ### ### 236,755 0 ### ### 0.0
2002-Aug-20 Tue ### 5.2 ### ### 76.0 76.0 0.0
2002-Aug-19 Mon ### 5.2 ### ### 218,687 568,586 26.2 26.2 0.0
2002-Aug-16 Fri ### ### ### ### 181,829 0 ### ### 0.0
2002-Aug-15 Thu ### ### ### ### 76.0 76.0 0.0
2002-Aug-14 Wed ### ### ### ### 391,059 0 ### ### 0.0
2002-Aug-13 Tue ### ### ### ### 587,953 0 ### ### 0.0
2002-Aug-12 Mon ### ### ### ### ### ### 0.0
2002-Aug-09 Fri ### 5.23 ### ### 395,551 ### ### ### 0.0
2002-Aug-08 Thu ### 5.2 ### ### 86,588 225,128 74.2 74.2 0.0
2002-Aug-07 Wed ### ### ### ### 76.6 76.6 0.0
2002-Aug-06 Tue ### ### ### ### 87.7 87.7 0.0
2002-Aug-05 Mon ### ### ### ### 86.6 86.6 0.0
2002-Aug-02 Fri ### ### ### ### 76.0 76.0 0.0
2002-Aug-01 Thu 5.26 5.27 ### ### 8.5 8.5 0.0
2002-Jul-31 Wed 5.2 5.29 5.2 5.25 138,777 727,885 ### ### 0.4
2002-Jul-30 Tue ### ### 5.2 5.28 277,171 720,644 31.0 31.0 0.4
2002-Jul-29 Mon ### 5.29 ### 5.25 229,655 ### 86.6 86.6 0.4
2002-Jul-26 Fri ### ### ### ### 278,682 0 83.8 83.8 0.0
2002-Jul-25 Thu ### ### ### ### 21.4 21.4 0.0
2002-Jul-24 Wed ### ### 5 5 164,220 410,550 31.4 31.4 0.4
2002-Jul-23 Tue ### ### ### ### ### ### 0.0
2002-Jul-22 Mon ### ### ### ### 70.1 70.1 0.0
2002-Jul-19 Fri ### ### ### ### 490,122 0 ### ### 0.0
2002-Jul-18 Thu ### ### ### ### ### ### 0.0
2002-Jul-17 Wed ### 5.2 ### ### 86.9 86.9 0.0
2002-Jul-16 Tue ### ### ### ### 38.9 38.9 0.0
2002-Jul-15 Mon ### ### ### ### 137,829 0 79.2 79.2 0.0
2002-Jul-12 Fri ### ### ### ### 1,224,259 0 ### ### 0.0
2002-Jul-11 Thu 5.21 5.21 ### ### 15.2 15.2 0.0
2002-Jul-10 Wed ### 5.25 ### 5.22 792,847 2,081,223 ### ### 0.4
2002-Jul-09 Tue 5.2 5.23 ### 5.22 326,927 ### ### ### 0.4
2002-Jul-08 Mon 5.2 5.22 ### 5.22 412,328 1,076,176 74.7 74.7 0.4
2002-Jul-05 Fri 5.23 5.23 ### ### 298,846 781,482 18.2 18.2 0.0
2002-Jul-04 Thu ### 5.25 ### 5.21 77.8 77.8 0.4
2002-Jul-03 Wed ### ### ### ### 659,582 0 ### ### 0.0
2002-Jul-02 Tue ### ### ### ### ### ### 0.0
2002-Jul-01 Mon ### ### ### ### 318,651 0 74.1 74.1 0.0
2002-Jun-28 Fri ### ### ### ### ### ### 0.0
2002-Jun-27 Thu ### ### ### ### ### ### 0.0
2002-Jun-26 Wed ### ### ### ### 87.0 87.0 0.0
2002-Jun-25 Tue ### ### ### ### ### ### 0.0
2002-Jun-24 Mon ### ### ### ### 79.8 79.8 0.0
2002-Jun-21 Fri ### ### ### ### 375,150 0 32.2 32.2 0.0
2002-Jun-20 Thu ### ### ### ### 73.2 73.2 0.0
2002-Jun-19 Wed ### ### ### ### 191,588 0 78.0 78.0 0.0
2002-Jun-18 Tue ### ### ### ### 36.1 36.1 0.0
2002-Jun-17 Mon ### 5.2 ### ### ### ### 0.0
2002-Jun-14 Fri 5.21 5.25 ### ### 2,598,158 ### 31.5 31.5 0.0
2002-Jun-13 Thu ### 5.22 ### 5.2 ### ### ###
2002-Jun-12 Wed ### 5.22 ### 5.2 300,840 ### ### ### ###
2002-Jun-11 Tue ### ### ### ### 428,543 0 ### ### 0.0
2002-Jun-07 Fri ### ### ### ### 258,720 0 ### ### 0.0
2002-Jun-06 Thu ### ### ### ### 473,088 0 ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 106,125 0 82.0 82.0 0.0
2002-Jun-04 Tue ### ### ### ### 147,123 0 ### ### 0.0
2002-Jun-03 Mon ### ### ### ### 154,752 0 30.5 30.5 0.0
2002-May-31 Fri ### ### ### ### 330,888 0 ### ### 0.0
2002-May-30 Thu ### ### ### ### 343,046 0 ### ### 0.0
2002-May-29 Wed ### ### ### ### 253,082 0 24.8 24.8 0.0
2002-May-28 Tue ### ### ### ### 84,374 0 74.7 74.7 0.0
2002-May-27 Mon ### ### ### ### 72.4 72.4 0.0
2002-May-24 Fri ### ### ### ### ### ### 0.0
2002-May-23 Thu ### ### ### ### 82.2 82.2 0.0
2002-May-22 Wed ### ### ### ### ### ### 0.0
2002-May-21 Tue 5 ### 5 ### 83.2 83.2 0.0
2002-May-20 Mon 5 ### 5 ### 472,120 ### 75.4 75.4 0.0
2002-May-17 Fri ### ### 5 ### 68.2 68.2 0.0
2002-May-16 Thu 5 ### ### ### 569,052 0 74.0 74.0 0.0
2002-May-15 Wed ### 5 ### 5 1,113,821 2,784,552 75.8 75.8 0.4
2002-May-14 Tue ### ### 4.88 ### 129,640 316,321 ### ### 0.0
2002-May-13 Mon ### ### ### ### 148,123 0 ### ### 0.0
2002-May-10 Fri ### ### 4.89 ### ### ### 0.0
2002-May-09 Thu ### ### 4.88 4.88 42.0 42.0 0.3
2002-May-08 Wed ### ### ### ### ### ### 0.0
2002-May-07 Tue ### 5 ### ### 183,327 ### 23.7 23.7 0.0
2002-May-06 Mon ### 5 ### ### ### ### 0.0
2002-May-03 Fri 5 5 ### 5 ### ### 0.4
2002-May-02 Thu 5 5 ### ### 192,841 ### ### ### 0.0
2002-May-01 Wed ### ### ### ### ### ### 0.0
2002-Apr-30 Tue ### ### ### ### 36.9 36.9 0.0
2002-Apr-29 Mon ### ### ### ### ### ### 0.0
2002-Apr-26 Fri ### ### ### ### 127,451 0 70.4 70.4 0.0
2002-Apr-24 Wed ### ### ### ### 127,272 0 34.6 34.6 0.0
2002-Apr-23 Tue ### ### ### ### 321,045 0 75.1 75.1 0.0
2002-Apr-22 Mon ### ### ### ### ### ### 0.0
2002-Apr-19 Fri ### ### ### ### 70.4 70.4 0.0
2002-Apr-18 Thu ### ### ### ### ### ### 0.0
2002-Apr-17 Wed ### ### ### ### ### ### 0.0
2002-Apr-16 Tue ### ### ### ### 86,785 0 ### ### 0.0
2002-Apr-15 Mon ### ### ### ### 71.2 71.2 0.0
2002-Apr-12 Fri ### ### ### ### 175,088 0 73.7 73.7 0.0
2002-Apr-11 Thu ### ### ### ### 123,289 0 ### ### 0.0
2002-Apr-10 Wed ### ### ### ### 121,788 0 ### ### 0.0
2002-Apr-09 Tue ### ### ### ### 122,470 0 33.8 33.8 0.0
2002-Apr-08 Mon ### ### ### ### 269,422 0 36.0 36.0 0.0
2002-Apr-05 Fri ### ### ### ### ### ### 0.0
2002-Apr-04 Thu ### ### ### ### 215,547 0 76.8 76.8 0.0
2002-Apr-03 Wed ### ### ### ### ### ### 0.0
2002-Apr-02 Tue 5.21 5.21 ### ### 271,624 707,580 ### ### 0.0
2002-Mar-28 Thu ### 5.25 ### 5.24 78.8 78.8 0.4
2002-Mar-27 Wed ### ### ### ### 77.0 77.0 0.0
2002-Mar-26 Tue ### ### ### ### 77.4 77.4 0.0
2002-Mar-25 Mon ### ### ### ### ### ### 0.0
2002-Mar-22 Fri ### ### ### ### 253,378 0 66.9 66.9 0.0
2002-Mar-21 Thu ### ### ### ### 221,379 0 ### ### 0.0
2002-Mar-20 Wed ### ### ### ### 73,272 0 31.5 31.5 0.0
2002-Mar-19 Tue ### ### ### ### 80.9 80.9 0.0
2002-Mar-18 Mon ### ### ### ### 68,942 0 30.1 30.1 0.0
2002-Mar-15 Fri ### ### ### ### 1,220,040 0 ### ### 0.0
2002-Mar-14 Thu 5.183 5.183 ### ### 617,376 1,599,929 ### ### 0.0
2002-Mar-13 Wed ### ### ### ### 98,228 0 81.4 81.4 0.0
2002-Mar-12 Tue ### ### ### ### 372,451 0 72.8 72.8 0.0
2002-Mar-11 Mon ### ### ### ### 776,448 0 ### ### 0.0
2002-Mar-08 Fri ### ### ### ### 605,923 0 32.6 32.6 0.0
2002-Mar-07 Thu ### ### ### ### ### ### 0.0
2002-Mar-06 Wed 5.184 5.2 ### 5.2 711,851 ### 71.4 71.4 ###
2002-Mar-05 Tue 5.2 5.2 ### ### ### ### 0.0
2002-Mar-04 Mon 5.172 5.2 ### ### 33.5 33.5 0.0
2002-Mar-01 Fri ### 5.2 ### 5.2 228,046 ### 72.3 72.3 ###
2002-Feb-28 Thu ### 5.2 ### 5.155 122,684 318,978 ### ### 0.4
2002-Feb-27 Wed 5.2 5.2 ### ### 1,126,688 2,929,388 38.3 38.3 0.0
2002-Feb-26 Tue ### 5.2 ### 5.2 106,976 ### 77.3 77.3 ###
2002-Feb-25 Mon 5.21 5.21 ### ### 107,420 279,829 ### ### 0.0
2002-Feb-22 Fri ### 5.23 ### 5.2 126,972 ### ### ### ###
2002-Feb-21 Thu 5.23 5.23 ### ### ### ### 0.0
2002-Feb-20 Wed ### ### ### ### 74.9 74.9 0.0
2002-Feb-19 Tue 5.2 5.2 ### ### 33.5 33.5 0.0
2002-Feb-18 Mon 5.2 5.24 ### 5.24 227,672 ### ### ### 0.4
2002-Feb-15 Fri 5.2 5.2 ### ### ### ### 0.0
2002-Feb-14 Thu ### 5.21 ### ### 257,922 671,886 ### ### 0.0
2002-Feb-13 Wed ### ### ### ### 72.4 72.4 0.0
2002-Feb-12 Tue ### ### ### ### 74.5 74.5 0.0
2002-Feb-11 Mon ### ### ### ### 151,774 0 71.6 71.6 0.0
2002-Feb-08 Fri ### ### ### ### ### ### 0.0
2002-Feb-07 Thu 5.21 5.21 ### ### 160,054 416,940 ### ### 0.0
2002-Feb-06 Wed ### ### ### ### 31.2 31.2 0.0
2002-Feb-05 Tue 5.156 5.2 ### ### 87,520 227,552 30.2 30.2 0.0
2002-Feb-04 Mon ### ### ### ### 163,970 0 30.2 30.2 0.0
2002-Feb-01 Fri 5.24 5.24 ### ### 129,884 ### 24.2 24.2 0.0
2002-Jan-31 Thu 5.22 5.24 ### 5.24 90,684 ### ### ### 0.4
2002-Jan-30 Wed 5.23 5.23 ### ### 22.4 22.4 0.0
2002-Jan-29 Tue ### 5.27 ### 5.23 74.2 74.2 ###
2002-Jan-28 Mon 5.2 5.2 5.2 5.2 0 ###
2002-Jan-25 Fri ### 5.25 ### 5.2 74.2 74.2 ###
2002-Jan-24 Thu ### 5.22 ### ### ### ### 0.0
2002-Jan-23 Wed ### 5.2 ### ### ### ### 0.0
2002-Jan-22 Tue 5.187 5.21 ### ### 207,080 539,443 ### ### 0.0
2002-Jan-21 Mon 5.22 5.22 ### ### 26.6 26.6 0.0
2002-Jan-18 Fri ### 5.25 5.2 5.22 93,144 486,677 71.7 71.7 0.4
2002-Jan-17 Thu 5.276 5.28 ### ### ### ### 0.0
2002-Jan-16 Wed ### ### 5.27 ### ### ### 0.0
2002-Jan-15 Tue 5.24 ### 5.2 ### 80.5 80.5 0.0
2002-Jan-14 Mon ### ### 5.23 5.24 595,553 1,557,371 ### ### 0.4
2002-Jan-11 Fri ### ### 5.28 ### 31.6 31.6 0.0
2002-Jan-10 Thu 5.27 ### 5.22 ### ### ### 0.0
2002-Jan-09 Wed 5.226 ### 5.226 5.27 147,145 384,489 75.8 75.8 ###
2002-Jan-08 Tue ### 5.25 ### 5.24 83,026 217,943 81.1 81.1 0.4
2002-Jan-07 Mon ### ### ### ### 80,680 0 72.4 72.4 0.0
2002-Jan-04 Fri ### ### ### ### ### ### 0.0
2002-Jan-03 Thu 5.2 5.2 ### ### 190,974 ### ### ### 0.0
2002-Jan-02 Wed ### ### ### ### 69.3 69.3 0.0
2001-Dec-31 Mon ### ### ### ### 9.8 9.8 0.0
2001-Dec-28 Fri ### ### ### ### 78,188 0 ### ### 0.0
2001-Dec-27 Thu 5.055 ### 5.055 ### 31,788 80,344 79.1 79.1 0.0
2001-Dec-24 Mon ### ### ### ### 33,187 0 16.2 16.2 0.0
2001-Dec-21 Fri 5.042 ### ### ### ### ### 0.0
2001-Dec-20 Thu ### ### ### ### 25.8 25.8 0.0
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue ### ### ### ### ### ### 0.0
2001-Dec-17 Mon ### ### ### ### 241,248 0 27.3 27.3 0.0
2001-Dec-14 Fri ### ### 5 ### 218,883 ### ### ### 0.0
2001-Dec-13 Thu ### ### ### ### 115,643 0 79.1 79.1 0.0
2001-Dec-12 Wed ### ### 5 ### 31.9 31.9 0.0
2001-Dec-11 Tue ### ### ### ### 72.6 72.6 0.0
2001-Dec-10 Mon ### ### ### ### ### ### 0.0
2001-Dec-07 Fri ### ### ### ### 154,054 0 73.8 73.8 0.0
2001-Dec-06 Thu ### ### ### ### 118,921 0 38.0 38.0 0.0
2001-Dec-05 Wed ### ### ### ### 85,551 0 ### ### 0.0
2001-Dec-04 Tue ### ### 5 ### 1,817,248 4,543,120 ### ### 0.0
2001-Dec-03 Mon ### ### ### ### 24.4 24.4 0.0
2001-Nov-30 Fri 5.154 5.22 5.154 5.178 134,755 698,974 ### ### ###
2001-Nov-29 Thu ### ### ### ### ### ### 0.0
2001-Nov-28 Wed ### ### ### ### 90,529 0 ### ### 0.0
2001-Nov-27 Tue ### ### ### ### ### ### 0.0
2001-Nov-26 Mon 5.185 5.185 ### ### 156,580 ### 16.5 16.5 0.0
2001-Nov-23 Fri ### 5.2 ### 5.2 93,171 242,244 ### ### ###
2001-Nov-22 Thu 5.25 5.25 ### ### 287,677 755,152 ### ### 0.0
2001-Nov-21 Wed 5.25 5.25 5.2 5.25 104,176 ### 70.3 70.3 0.4
2001-Nov-20 Tue 5.29 ### 5.22 5.24 27.1 27.1 0.4
2001-Nov-19 Mon 5.21 ### 5.21 5.29 ### ### 0.4
2001-Nov-16 Fri 5.26 5.26 ### ### 69,556 ### 22.2 22.2 0.0
2001-Nov-15 Thu ### ### 5.21 5.26 26.6 26.6 0.4
2001-Nov-14 Wed ### ### ### ### 114,387 0 85.0 85.0 0.0
2001-Nov-13 Tue ### 5.2 ### 5.2 416,041 ### ### ### ###
2001-Nov-12 Mon ### ### ### ### 187,058 0 24.9 24.9 0.0
2001-Nov-09 Fri 5.175 ### ### ### 37,950 0 34.2 34.2 0.0
2001-Nov-08 Thu 5.2 5.27 ### ### ### ### 0.0
2001-Nov-07 Wed 5.22 5.26 ### 5.229 ### ### ###
2001-Nov-06 Tue ### 5.25 ### 5.25 ### ### 0.4
2001-Nov-05 Mon 5.2 5.2 ### ### 92,674 240,952 ### ### 0.0
2001-Nov-02 Fri 5.2 5.21 ### 5.2 71.3 71.3 ###
2001-Nov-01 Thu 5.22 5.26 ### 5.21 ### ### 0.4
2001-Oct-31 Wed ### ### 5.2 5.245 88,784 ### 15.0 15.0 0.4
2001-Oct-30 Tue 5.27 ### 5.27 ### ### ### 0.0


<< Previous 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 2024-05-22 04:06:22 thru 2024-05-22 04:06:23 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000