Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Mar-28 10:33:33 PM AEDT

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

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

(WHS) WAREHOUSE GROUP LIMITED (THE Daily Prices...

     Prev Section TOC    Company Info for WHS    Limits Next Section


Company Details for (WHS) WAREHOUSE GROUP LIMITED (THE

Listing Code WHS
Listing Name WAREHOUSE GROUP LIMITED (THE
GICS Sector Retailing
ISIN Name WAREHOUSE GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code NZWHSE0001S6


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for WHS .. Friday 22nd June 2012

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 ###
MAX 6.85 2,142,178 99.7


Font Format Legend

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


End of day Prices (full format),

38400 Days for (WHS) WAREHOUSE GROUP LIMITED (THE
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2012-Jun-29 Fri ### ### ### ### 0 0.0
2012-Jun-28 Thu ### ### ### ### 0 0.0
2012-Jun-27 Wed ### ### ### ### 0 0.0
2012-Jun-26 Tue ### ### ### ### 0 0.0
2012-Jun-25 Mon ### ### ### ### 0 0.0
2012-Jun-22 Fri ### ### ### ### 74.9 74.9 0.0
2012-Jun-21 Thu ### ### ### ### 2,443 0 80.8 80.8 0.0
2012-Jun-20 Wed ### ### ### ### ### ### 0.0
2012-Jun-19 Tue ### ### ### ### 1,057 0 74.0 74.0 0.0
2012-Jun-18 Mon ### ### ### ### 5,671 0 23.9 23.9 0.0
2012-Jun-15 Fri ### 2 ### 2 ### ### 0.1
2012-Jun-14 Thu ### ### 1.945 ### 10,347 ### 83.5 83.5 0.0
2012-Jun-13 Wed ### ### ### ### 9,657 0 18.9 18.9 0.0
2012-Jun-12 Tue ### ### ### ### 65,420 0 ### ### 0.0
2012-Jun-08 Fri ### ### ### ### 25.4 25.4 0.0
2012-Jun-07 Thu ### ### ### ### ### ### 0.0
2012-Jun-06 Wed ### ### ### ### ### ### 0.0
2012-Jun-05 Tue ### ### ### ### 0 0.0
2012-Jun-04 Mon ### ### ### ### 0 0.0
2012-Jun-01 Fri ### ### ### ### 0 0.0
2012-May-31 Thu ### ### ### ### 0 0.0
2012-May-30 Wed ### ### ### ### 0 0.0
2012-May-29 Tue ### ### ### ### ### ### 0.0
2012-May-28 Mon ### ### ### ### ### ### 0.0
2012-May-25 Fri ### ### ### ### 343 0 74.8 74.8 0.0
2012-May-24 Thu ### ### ### ### 0 0.0
2012-May-23 Wed ### ### ### ### ### ### 0.0
2012-May-22 Tue ### ### ### ### ### ### 0.0
2012-May-21 Mon ### ### ### ### 0 0.0
2012-May-18 Fri ### ### ### ### 2,346 0 81.0 81.0 0.0
2012-May-17 Thu ### ### ### ### 8,552 0 ### ### 0.0
2012-May-16 Wed ### ### ### ### 0 0.0
2012-May-15 Tue ### ### ### ### 80.1 80.1 0.0
2012-May-14 Mon ### ### ### ### ### ### 0.0
2012-May-11 Fri ### ### ### ### 70.9 70.9 0.0
2012-May-10 Thu ### ### ### ### 0 0.0
2012-May-09 Wed ### ### ### ### 38.6 38.6 0.0
2012-May-08 Tue ### ### ### ### ### ### 0.0
2012-May-07 Mon ### ### ### ### 0 0.0
2012-May-04 Fri ### ### ### ### 0 0.0
2012-May-03 Thu ### ### ### ### 5,523 0 ### ### 0.0
2012-May-02 Wed ### ### ### ### 2,052 0 ### ### 0.0
2012-May-01 Tue ### ### ### ### 279 0 68.1 68.1 0.0
2012-Apr-30 Mon ### ### ### ### ### ### 0.0
2012-Apr-27 Fri ### ### ### ### ### ### 0.0
2012-Apr-26 Thu ### ### ### ### 42,127 0 ### ### 0.0
2012-Apr-24 Tue ### ### ### ### 11,382 0 27.4 27.4 0.0
2012-Apr-23 Mon ### ### ### ### 85.3 85.3 0.0
2012-Apr-20 Fri ### ### ### ### 18.0 18.0 0.0
2012-Apr-19 Thu ### ### ### ### ### ### 0.0
2012-Apr-18 Wed ### ### ### ### ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 4,948 0 76.1 76.1 0.0
2012-Apr-16 Mon ### ### ### ### ### ### 0.0
2012-Apr-13 Fri ### ### ### ### 12,785 0 ### ### 0.0
2012-Apr-12 Thu ### ### ### ### 18.4 18.4 0.0
2012-Apr-11 Wed ### ### ### ### ### ### 0.0
2012-Apr-10 Tue ### ### ### ### 3,325 0 76.5 76.5 0.0
2012-Apr-05 Thu ### ### ### ### 9,620 0 69.9 69.9 0.0
2012-Apr-04 Wed ### ### ### ### 91.8 91.8 0.0
2012-Apr-03 Tue ### ### ### ### 72.1 72.1 0.0
2012-Apr-02 Mon 2 2 2 2 0 0.1
2012-Mar-30 Fri ### ### 2 2 9,945 9,945 ### ### 0.1
2012-Mar-29 Thu ### ### ### ### 0 0.0
2012-Mar-28 Wed ### ### ### ### 0 0.0
2012-Mar-27 Tue ### ### ### ### 0 0.0
2012-Mar-26 Mon ### ### ### ### 0 0.0
2012-Mar-23 Fri ### ### ### ### 68.2 68.2 0.0
2012-Mar-22 Thu ### ### ### ### 69.6 69.6 0.0
2012-Mar-21 Wed ### ### ### ### 0 0.0
2012-Mar-20 Tue ### ### ### ### 0 0.0
2012-Mar-19 Mon ### ### ### ### ### ### 0.0
2012-Mar-16 Fri ### ### ### ### 10.9 10.9 0.0
2012-Mar-15 Thu ### ### ### ### 0 0.0
2012-Mar-14 Wed ### ### ### ### 0 0.0
2012-Mar-13 Tue ### ### ### ### ### ### 0.0
2012-Mar-12 Mon ### ### ### ### ### ### 0.0
2012-Mar-09 Fri ### ### ### ### ### ### 0.0
2012-Mar-08 Thu ### ### ### ### 5,945 0 68.5 68.5 0.0
2012-Mar-07 Wed ### ### ### ### 0 0.0
2012-Mar-06 Tue 1.975 1.975 ### ### ### ### 0.0
2012-Mar-05 Mon ### ### ### ### 2,020 0 ### ### 0.0
2012-Mar-02 Fri ### ### ### ### 0 0.0
2012-Mar-01 Thu ### ### ### ### ### ### 0.0
2012-Feb-29 Wed 2 2 2 2 ### ### 0.1
2012-Feb-28 Tue 2 2 ### 2 72.1 72.1 0.1
2012-Feb-27 Mon ### ### ### ### 5,921 0 73.5 73.5 0.0
2012-Feb-24 Fri ### ### 2 2 15.7 15.7 0.1
2012-Feb-23 Thu ### ### ### ### 61,775 0 72.1 72.1 0.0
2012-Feb-22 Wed ### ### ### ### 475 0 20.0 20.0 0.0
2012-Feb-21 Tue 2 ### 2 ### ### ### 0.0
2012-Feb-20 Mon 2 2 2 2 66.0 66.0 0.1
2012-Feb-17 Fri 2 2 2 2 68.6 68.6 0.1
2012-Feb-16 Thu 2 2 2 2 100,220 200,440 ### ### 0.1
2012-Feb-15 Wed ### ### ### ### 0 0.0
2012-Feb-14 Tue ### ### ### ### 225 0 77.2 77.2 0.0
2012-Feb-13 Mon ### ### ### ### 400,255 0 68.2 68.2 0.0
2012-Feb-10 Fri ### ### ### ### 21.4 21.4 0.0
2012-Feb-09 Thu ### ### ### ### 0 0.0
2012-Feb-08 Wed ### ### ### ### 65.3 65.3 0.0
2012-Feb-07 Tue 2.28 2.28 2.28 2.28 ### ### 0.2
2012-Feb-06 Mon ### ### ### ### 0 0.0
2012-Feb-03 Fri ### ### ### ### 70.8 70.8 0.0
2012-Feb-02 Thu ### ### ### ### 0 0.0
2012-Feb-01 Wed ### ### ### ### ### ### 0.0
2012-Jan-31 Tue ### ### ### ### 0 0.0
2012-Jan-30 Mon ### ### ### ### 947 0 ### ### 0.0
2012-Jan-27 Fri ### ### ### ### 0 0.0
2012-Jan-25 Wed ### ### ### ### 0 0.0
2012-Jan-24 Tue ### ### ### ### 0 0.0
2012-Jan-23 Mon ### ### ### ### 0 0.0
2012-Jan-20 Fri ### ### ### ### 70.2 70.2 0.0
2012-Jan-19 Thu ### ### ### ### ### ### 0.0
2012-Jan-18 Wed ### ### ### ### 0 0.0
2012-Jan-17 Tue ### ### ### ### 7,040 0 ### ### 0.0
2012-Jan-16 Mon ### ### ### ### 0 0.0
2012-Jan-13 Fri 2.5 2.55 ### ### 2.3 2.3 0.0
2012-Jan-12 Thu 2.4 2.4 2.4 2.4 0 ###
2012-Jan-11 Wed 2.4 2.4 2.4 2.4 0 ###
2012-Jan-10 Tue 2.4 2.4 2.4 2.4 66.5 66.5 ###
2012-Jan-09 Mon ### ### ### ### 80.0 80.0 0.0
2012-Jan-06 Fri ### ### ### ### 0 0.0
2012-Jan-05 Thu ### ### ### ### 3,822 0 73.4 73.4 0.0
2012-Jan-04 Wed 2.28 2.28 2.28 2.28 0 0.2
2012-Jan-03 Tue 2.28 2.28 2.28 2.28 0 0.2
2011-Dec-30 Fri 2.28 2.28 2.28 2.28 646,150 1,473,221 ### ### 0.2
2011-Dec-29 Thu ### ### ### ### 0 0.0
2011-Dec-28 Wed 2.25 ### 2.25 ### 10,678 ### ### ### 0.0
2011-Dec-23 Fri ### ### ### ### 0 0.0
2011-Dec-22 Thu ### ### ### ### 77.7 77.7 0.0
2011-Dec-21 Wed ### ### ### ### 68.6 68.6 0.0
2011-Dec-20 Tue ### ### ### ### 74.7 74.7 0.0
2011-Dec-19 Mon ### ### ### ### 89.5 89.5 0.0
2011-Dec-16 Fri ### ### ### ### 0 0.0
2011-Dec-15 Thu ### ### ### ### 0 0.0
2011-Dec-14 Wed ### ### ### ### 0 0.0
2011-Dec-13 Tue ### ### ### ### ### ### 0.0
2011-Dec-12 Mon ### ### ### ### 0 0.0
2011-Dec-09 Fri ### ### ### ### 0 0.0
2011-Dec-08 Thu ### ### ### ### 31.6 31.6 0.0
2011-Dec-07 Wed ### ### ### ### 0 0.0
2011-Dec-06 Tue ### ### ### ### 0 0.0
2011-Dec-05 Mon ### ### ### ### 68.1 68.1 0.0
2011-Dec-02 Fri 2.42 2.42 2.42 2.42 0 0.2
2011-Dec-01 Thu 2.44 2.44 2.42 2.42 27.5 27.5 0.2
2011-Nov-30 Wed 2.52 2.52 ### 2.48 18.1 18.1 0.2
2011-Nov-29 Tue 2.49 2.49 2.4 2.4 11,877 ### 11.3 11.3 ###
2011-Nov-28 Mon 2.42 2.48 2.42 2.48 ### ### 0.2
2011-Nov-25 Fri 2.52 2.52 2.52 2.52 0 ###
2011-Nov-24 Thu 2.52 2.52 2.52 2.52 0 ###
2011-Nov-23 Wed 2.52 2.52 2.52 2.52 0 ###
2011-Nov-22 Tue 2.52 2.52 2.52 2.52 0 ###
2011-Nov-21 Mon 2.52 2.52 2.52 2.52 0 ###
2011-Nov-18 Fri 2.52 2.52 2.52 2.52 0 ###
2011-Nov-17 Thu 2.52 2.52 2.52 2.52 0 ###
2011-Nov-16 Wed 2.52 2.52 2.52 2.52 0 ###
2011-Nov-15 Tue 2.52 2.52 2.52 2.52 0 ###
2011-Nov-14 Mon 2.47 ### 2.47 2.52 514,048 634,849 ### ### ###
2011-Nov-11 Fri 2.53 2.53 2.53 2.53 220 556 ### ### ###
2011-Nov-10 Thu 2.53 2.53 2.53 2.53 0 ###
2011-Nov-09 Wed 2.5 2.53 2.5 2.53 3,150 7,922 77.2 77.2 ###
2011-Nov-08 Tue 2.51 2.51 2.5 2.5 ### ### 0.2
2011-Nov-07 Mon 2.45 2.45 2.45 2.45 0 0.2
2011-Nov-04 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
2011-Nov-03 Thu 2.45 2.45 2.45 2.45 0 0.2
2011-Nov-02 Wed 2.45 2.45 2.45 2.45 68.4 68.4 0.2
2011-Nov-01 Tue 2.4 2.4 2.4 2.4 0 ###
2011-Oct-31 Mon 2.4 2.4 2.4 2.4 76.9 76.9 ###
2011-Oct-28 Fri 2.44 2.44 2.44 2.44 0 0.2
2011-Oct-27 Thu 2.44 2.44 2.44 2.44 0 0.2
2011-Oct-26 Wed 2.44 2.44 2.44 2.44 0 0.2
2011-Oct-25 Tue 2.44 2.44 2.44 2.44 0 0.2
2011-Oct-24 Mon 2.44 2.44 2.44 2.44 0 0.2
2011-Oct-21 Fri 2.44 2.44 2.44 2.44 0 0.2
2011-Oct-20 Thu 2.44 2.44 2.44 2.44 ### ### 0.2
2011-Oct-19 Wed 2.44 2.44 2.44 2.44 ### ### 0.2
2011-Oct-18 Tue 2.54 2.54 2.54 2.54 0 ###
2011-Oct-17 Mon 2.54 2.54 2.54 2.54 0 ###
2011-Oct-14 Fri 2.54 2.54 2.54 2.54 0 ###
2011-Oct-13 Thu 2.54 2.54 2.54 2.54 0 ###
2011-Oct-12 Wed 2.54 2.54 2.54 2.54 0 ###
2011-Oct-11 Tue 2.54 2.54 2.54 2.54 0 ###
2011-Oct-10 Mon 2.54 2.54 2.54 2.54 0 ###
2011-Oct-07 Fri 2.54 2.54 2.54 2.54 2,050 ### 54.7 54.7 ###
2011-Oct-06 Thu 2.54 2.54 2.54 2.54 0 ###
2011-Oct-05 Wed 2.54 2.54 2.54 2.54 ### ### ###
2011-Oct-04 Tue 2.74 2.74 2.74 2.74 0 0.2
2011-Oct-03 Mon 2.74 2.74 2.74 2.74 0 0.2
2011-Sep-30 Fri 2.74 2.74 2.74 2.74 0 0.2
2011-Sep-29 Thu 2.74 2.74 2.74 2.74 0 0.2
2011-Sep-28 Wed 2.74 2.74 2.74 2.74 0 0.2
2011-Sep-27 Tue 2.74 2.74 2.74 2.74 0 0.2
2011-Sep-26 Mon 2.74 2.74 2.74 2.74 0 0.2
2011-Sep-23 Fri 2.74 2.74 2.74 2.74 0 0.2
2011-Sep-22 Thu 2.74 2.74 2.74 2.74 0 0.2
2011-Sep-21 Wed 2.74 2.74 2.74 2.74 0 0.2
2011-Sep-20 Tue 2.74 2.74 2.74 2.74 0 0.2
2011-Sep-19 Mon 2.74 2.74 2.74 2.74 0 0.2
2011-Sep-16 Fri 2.74 2.74 2.74 2.74 671 ### ### ### 0.2
2011-Sep-15 Thu 2.74 2.74 2.74 2.74 0 0.2
2011-Sep-14 Wed 2.74 2.74 2.74 2.74 51 ### 86.5 86.5 0.2
2011-Sep-13 Tue 2.72 2.72 2.72 2.72 ### ### 0.2
2011-Sep-12 Mon 2.79 2.79 2.79 2.79 0 ###
2011-Sep-09 Fri 2.79 2.79 2.79 2.79 0 ###
2011-Sep-08 Thu 2.79 2.79 2.79 2.79 0 ###
2011-Sep-07 Wed 2.79 2.79 2.79 2.79 0 ###
2011-Sep-06 Tue 2.79 2.79 2.79 2.79 0 ###
2011-Sep-05 Mon 2.79 2.79 2.79 2.79 0 ###
2011-Sep-02 Fri 2.79 2.79 2.79 2.79 0 ###
2011-Sep-01 Thu 2.79 2.79 2.79 2.79 0 ###
2011-Aug-31 Wed 2.79 2.79 2.79 2.79 0 ###
2011-Aug-30 Tue 2.79 2.79 2.79 2.79 0 ###
2011-Aug-29 Mon 2.79 2.79 2.79 2.79 0 ###
2011-Aug-26 Fri 2.79 2.79 2.79 2.79 0 ###
2011-Aug-25 Thu 2.79 2.79 2.79 2.79 ### ### ###
2011-Aug-24 Wed 2.71 2.71 2.71 2.71 0 ###
2011-Aug-23 Tue 2.71 2.71 2.71 2.71 0 ###
2011-Aug-22 Mon 2.71 2.71 2.71 2.71 0 ###
2011-Aug-19 Fri 2.71 2.71 2.71 2.71 0 ###
2011-Aug-18 Thu 2.71 2.71 2.71 2.71 0 ###
2011-Aug-17 Wed 2.71 2.71 2.71 2.71 ### ### ###
2011-Aug-16 Tue 2.7 2.7 2.7 2.7 0 0.2
2011-Aug-15 Mon 2.7 2.7 2.7 2.7 60.1 60.1 0.2
2011-Aug-12 Fri ### ### ### ### ### ### 0.0
2011-Aug-11 Thu ### ### ### ### 0 0.0
2011-Aug-10 Wed ### ### ### ### 61.1 61.1 0.0
2011-Aug-09 Tue ### ### 2.5 ### 44,653 ### 16.8 16.8 0.0
2011-Aug-08 Mon ### ### ### ### 29.2 29.2 0.0
2011-Aug-05 Fri 2.7 2.7 2.7 2.7 17,427 47,052 ### ### 0.2
2011-Aug-04 Thu 2.85 2.85 2.85 2.85 0 ###
2011-Aug-03 Wed ### ### 2.85 2.85 24.7 24.7 ###
2011-Aug-02 Tue 2.83 ### 2.83 ### 26,473 37,459 ### ### 0.0
2011-Aug-01 Mon 2.85 2.85 2.85 2.85 0 ###
2011-Jul-29 Fri 2.85 2.85 2.85 2.85 0 ###
2011-Jul-28 Thu 2.81 2.85 2.81 2.85 ### ### ###
2011-Jul-27 Wed 2.81 2.82 2.81 2.82 ### ### ###
2011-Jul-26 Tue 2.8 2.8 2.8 2.8 64.2 64.2 0.2
2011-Jul-25 Mon 2.84 2.84 2.84 2.84 ### ### 0.2
2011-Jul-22 Fri 2.81 2.81 2.81 2.81 0 ###
2011-Jul-21 Thu 2.81 2.81 2.81 2.81 0 ###
2011-Jul-20 Wed 2.81 2.81 2.81 2.81 258 724 ### ### ###
2011-Jul-19 Tue 2.79 2.8 2.79 2.8 67.9 67.9 0.2
2011-Jul-18 Mon 2.74 2.74 2.74 2.74 ### ### 0.2
2011-Jul-15 Fri 2.73 2.73 2.73 2.73 ### ### ###
2011-Jul-14 Thu 2.7 2.7 2.7 2.7 0 0.2
2011-Jul-13 Wed 2.7 2.7 2.7 2.7 183 ### ### ### 0.2
2011-Jul-12 Tue 2.7 2.7 2.7 2.7 0 0.2
2011-Jul-11 Mon 2.7 2.7 2.7 2.7 0 0.2
2011-Jul-08 Fri 2.7 2.7 2.7 2.7 1,070 2,889 ### ### 0.2
2011-Jul-07 Thu 2.74 2.78 ### 2.78 ### ### 0.2
2011-Jul-06 Wed 2.73 2.73 2.72 2.72 25.1 25.1 0.2
2011-Jul-05 Tue 2.73 2.75 2.73 2.73 74.8 74.8 ###
2011-Jul-04 Mon 2.7 2.75 2.7 2.72 21,459 58,475 73.2 73.2 0.2
2011-Jul-01 Fri ### 2.71 ### ### 84.8 84.8 0.0
2011-Jun-30 Thu ### ### ### ### 0 0.0
2011-Jun-29 Wed ### ### ### ### 0 0.0
2011-Jun-28 Tue ### ### ### ### 75.6 75.6 0.0
2011-Jun-27 Mon 2.74 2.74 ### 2.7 14,541 19,921 ### ### 0.2
2011-Jun-24 Fri 2.74 2.74 2.74 2.74 183 ### 68.8 68.8 0.2
2011-Jun-23 Thu 2.74 2.74 ### ### 1,871 ### 18.7 18.7 0.0
2011-Jun-22 Wed 2.74 2.74 2.74 2.74 67.9 67.9 0.2
2011-Jun-21 Tue 2.73 2.73 ### ### ### ### 0.0
2011-Jun-20 Mon 2.75 2.75 2.75 2.75 355 976 ### ### ###
2011-Jun-17 Fri 2.76 2.76 2.76 2.76 0 0.2
2011-Jun-16 Thu 2.76 2.76 2.76 2.76 0 0.2
2011-Jun-15 Wed 2.81 2.81 2.76 2.76 18,088 50,375 ### ### 0.2
2011-Jun-14 Tue 2.78 2.78 2.78 2.78 5,279 14,675 ### ### 0.2
2011-Jun-10 Fri 2.84 2.88 2.84 2.88 5,350 ### 84.3 84.3 0.2
2011-Jun-09 Thu 2.86 2.86 2.84 2.84 24.4 24.4 0.2
2011-Jun-08 Wed 2.7 2.7 2.7 2.7 0 0.2
2011-Jun-07 Tue 2.7 2.7 2.7 2.7 0 0.2
2011-Jun-06 Mon 2.7 2.7 2.7 2.7 0 0.2
2011-Jun-03 Fri 2.7 2.7 2.7 2.7 0 0.2
2011-Jun-02 Thu 2.8 2.8 2.7 2.7 11.5 11.5 0.2
2011-Jun-01 Wed 2.84 2.84 2.84 2.84 74.7 74.7 0.2
2011-May-31 Tue 2.8 ### 2.8 ### 49,750 69,650 ### ### 0.0
2011-May-30 Mon 2.76 2.76 2.76 2.76 0 0.2
2011-May-27 Fri 2.76 2.76 2.76 2.76 0 0.2
2011-May-26 Thu 2.76 2.76 2.76 2.76 0 0.2
2011-May-25 Wed 2.76 2.76 2.76 2.76 0 0.2
2011-May-24 Tue 2.76 2.76 2.76 2.76 0 0.2
2011-May-23 Mon 2.76 2.76 2.76 2.76 14,558 40,180 ### ### 0.2
2011-May-20 Fri 2.72 2.72 2.72 2.72 0 0.2
2011-May-19 Thu 2.72 2.72 2.72 2.72 ### ### 0.2
2011-May-18 Wed 2.72 2.72 2.72 2.72 ### ### 0.2
2011-May-17 Tue 2.72 2.72 2.72 2.72 0 0.2
2011-May-16 Mon 2.72 2.72 2.72 2.72 78.4 78.4 0.2
2011-May-13 Fri 2.76 2.8 2.76 2.8 ### ### 0.2
2011-May-12 Thu 2.7 2.73 2.7 2.73 13,352 36,250 82.5 82.5 ###
2011-May-11 Wed 2.76 2.76 2.76 2.76 0 0.2
2011-May-10 Tue 2.76 2.76 2.76 2.76 0 0.2
2011-May-09 Mon 2.76 2.76 2.76 2.76 0 0.2
2011-May-06 Fri 2.76 2.76 2.76 2.76 0 0.2
2011-May-05 Thu 2.73 2.76 2.73 2.76 21,627 ### 71.2 71.2 0.2
2011-May-04 Wed 2.72 2.72 2.72 2.72 ### ### 0.2
2011-May-03 Tue 2.72 2.72 2.72 2.72 75.9 75.9 0.2
2011-May-02 Mon ### ### ### ### 79.8 79.8 0.0
2011-Apr-29 Fri ### ### ### ### 82.9 82.9 0.0
2011-Apr-28 Thu ### ### ### ### ### ### 0.0
2011-Apr-27 Wed ### ### ### ### 0 0.0
2011-Apr-21 Thu ### ### ### ### 1,253 0 28.7 28.7 0.0
2011-Apr-20 Wed ### ### ### ### 0 0.0
2011-Apr-19 Tue ### ### ### ### 788 0 80.7 80.7 0.0
2011-Apr-18 Mon ### ### 2.59 2.59 12,787 16,559 32.5 32.5 0.2
2011-Apr-15 Fri 2.52 2.52 2.52 2.52 0 ###
2011-Apr-14 Thu 2.52 2.52 2.52 2.52 0 ###
2011-Apr-13 Wed 2.53 2.53 2.52 2.52 26.7 26.7 ###
2011-Apr-12 Tue 2.56 2.56 2.52 2.52 116,187 ### 36.9 36.9 ###
2011-Apr-11 Mon 2.59 2.59 2.49 2.49 ### ### 0.2
2011-Apr-08 Fri 2.57 ### 2.57 ### 74.3 74.3 0.0
2011-Apr-07 Thu 2.55 ### 2.55 ### 84.3 84.3 0.0
2011-Apr-06 Wed 2.56 2.56 2.55 2.55 ### ### 0.2
2011-Apr-05 Tue 2.56 2.56 2.54 2.54 ### ### ###
2011-Apr-04 Mon 2.56 2.56 2.56 2.56 0 0.2
2011-Apr-01 Fri 2.56 2.56 2.56 2.56 0 0.2
2011-Mar-31 Thu 2.56 2.56 2.56 2.56 66.6 66.6 0.2
2011-Mar-30 Wed 2.55 2.55 2.55 2.55 ### ### 0.2
2011-Mar-29 Tue 2.55 2.58 2.53 2.53 5,450 13,924 ### ### ###
2011-Mar-28 Mon 2.54 2.54 2.54 2.54 0 ###
2011-Mar-25 Fri 2.54 2.54 2.54 2.54 ### ### ###
2011-Mar-24 Thu 2.53 2.53 2.53 2.53 0 ###
2011-Mar-23 Wed 2.52 2.53 2.52 2.53 72.9 72.9 ###
2011-Mar-22 Tue 2.55 2.55 2.55 2.55 72.0 72.0 0.2
2011-Mar-21 Mon 2.51 2.55 2.51 2.55 5,520 ### 76.6 76.6 0.2
2011-Mar-18 Fri 2.51 2.51 2.51 2.51 0 ###
2011-Mar-17 Thu 2.5 2.51 2.5 2.51 62.8 62.8 ###
2011-Mar-16 Wed 2.5 2.5 2.5 2.5 1,487 ### ### ### 0.2
2011-Mar-15 Tue 2.49 2.51 2.48 2.51 28,876 72,045 93.9 93.9 ###
2011-Mar-14 Mon 2.48 2.48 2.48 2.48 0 0.2
2011-Mar-11 Fri 2.48 2.48 2.48 2.48 27,555 ### 69.8 69.8 0.2
2011-Mar-10 Thu 2.47 2.47 2.44 2.44 4,722 ### 46.6 46.6 0.2
2011-Mar-09 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2011-Mar-08 Tue 2.48 2.49 2.48 2.48 ### ### 0.2
2011-Mar-07 Mon 2.53 2.53 2.47 2.47 20,278 ### 21.2 21.2 ###
2011-Mar-04 Fri 2.49 2.49 2.49 2.49 ### ### 0.2
2011-Mar-03 Thu 2.5 2.5 2.49 2.49 29.7 29.7 0.2
2011-Mar-02 Wed 2.55 2.55 2.55 2.55 0 0.2
2011-Mar-01 Tue 2.55 2.55 2.55 2.55 161,286 411,279 ### ### 0.2
2011-Feb-28 Mon 2.56 2.56 2.56 2.56 0 0.2
2011-Feb-25 Fri 2.56 2.57 2.56 2.56 61.4 61.4 0.2
2011-Feb-24 Thu 2.56 2.56 2.56 2.56 4,077 ### 70.9 70.9 0.2
2011-Feb-23 Wed 2.56 2.56 2.56 2.56 358 ### 67.4 67.4 0.2
2011-Feb-22 Tue ### ### ### ### ### ### 0.0
2011-Feb-21 Mon ### ### ### ### 77.2 77.2 0.0
2011-Feb-18 Fri 2.7 2.7 ### ### 31.9 31.9 0.0
2011-Feb-17 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
2011-Feb-16 Wed 2.7 2.7 2.7 2.7 150 ### 68.5 68.5 0.2
2011-Feb-15 Tue 2.56 2.56 2.56 2.56 ### ### 0.2
2011-Feb-14 Mon 2.75 2.75 2.7 2.7 19.6 19.6 0.2
2011-Feb-11 Fri 2.75 2.75 2.7 2.7 ### ### 0.2
2011-Feb-10 Thu 2.75 2.75 2.75 2.75 70.5 70.5 ###
2011-Feb-09 Wed 2.75 2.75 2.75 2.75 ### ### ###
2011-Feb-08 Tue 2.72 2.72 2.72 2.72 1,070 ### 71.2 71.2 0.2
2011-Feb-07 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2011-Feb-04 Fri 2.8 2.8 2.8 2.8 0 0.2
2011-Feb-03 Thu ### ### 2.8 2.8 3,281 ### ### ### 0.2
2011-Feb-02 Wed 2.8 2.8 2.8 2.8 0 0.2
2011-Feb-01 Tue 2.8 2.8 2.8 2.8 0 0.2
2011-Jan-31 Mon 2.8 2.8 2.8 2.8 0 0.2
2011-Jan-28 Fri 2.8 2.8 2.8 2.8 8,825 ### 80.6 80.6 0.2
2011-Jan-27 Thu 2.8 2.8 2.8 2.8 0 0.2
2011-Jan-25 Tue 2.8 2.8 2.8 2.8 ### ### 0.2
2011-Jan-24 Mon 2.77 2.77 2.77 2.77 0 0.2
2011-Jan-21 Fri 2.77 2.77 2.77 2.77 78.4 78.4 0.2
2011-Jan-20 Thu 2.8 2.8 2.77 2.77 ### ### 0.2
2011-Jan-19 Wed 2.75 2.75 2.75 2.75 62.4 62.4 ###
2011-Jan-18 Tue 2.75 2.75 2.75 2.75 0 ###
2011-Jan-17 Mon 2.75 2.75 2.75 2.75 ### ### ###
2011-Jan-14 Fri 2.7 2.7 2.7 2.7 ### ### 0.2
2011-Jan-13 Thu 2.73 2.73 2.7 2.7 20.6 20.6 0.2
2011-Jan-12 Wed ### 2.72 ### 2.72 55,642 75,673 78.6 78.6 0.2
2011-Jan-11 Tue ### ### ### ### 9,627 0 ### ### 0.0
2011-Jan-10 Mon ### ### ### ### ### ### 0.0
2011-Jan-07 Fri ### ### ### ### ### ### 0.0
2011-Jan-06 Thu ### ### ### ### ### ### 0.0
2011-Jan-05 Wed ### ### ### ### 0 0.0
2011-Jan-04 Tue ### ### ### ### 0 0.0
2010-Dec-31 Fri ### ### ### ### 75.3 75.3 0.0
2010-Dec-30 Thu ### ### ### ### ### ### 0.0
2010-Dec-29 Wed ### ### ### ### 0 0.0
2010-Dec-24 Fri ### ### ### ### 0 0.0
2010-Dec-23 Thu ### ### ### ### ### ### 0.0
2010-Dec-22 Wed ### ### ### ### ### ### 0.0
2010-Dec-21 Tue ### ### ### ### 0 0.0
2010-Dec-20 Mon ### ### ### ### 0 0.0
2010-Dec-17 Fri ### ### ### ### 0 0.0
2010-Dec-16 Thu ### ### ### ### 93,075 0 62.3 62.3 0.0
2010-Dec-15 Wed 2.85 2.85 2.85 2.85 68.7 68.7 ###
2010-Dec-14 Tue 2.85 2.85 2.85 2.85 ### ### ###
2010-Dec-13 Mon 2.86 2.86 2.85 2.85 ### ### ###
2010-Dec-10 Fri ### ### ### ### ### ### 0.0
2010-Dec-09 Thu ### ### ### ### 66.4 66.4 0.0
2010-Dec-08 Wed ### ### ### ### ### ### 0.0
2010-Dec-07 Tue ### ### ### ### 0 0.0
2010-Dec-06 Mon ### ### ### ### 14,220 0 68.4 68.4 0.0
2010-Dec-03 Fri ### ### ### ### 6,675 0 ### ### 0.0
2010-Dec-02 Thu ### ### ### ### ### ### 0.0
2010-Dec-01 Wed 2.88 2.88 2.88 2.88 288 829 68.6 68.6 0.2
2010-Nov-30 Tue 2.88 2.88 2.88 2.88 ### ### 0.2
2010-Nov-29 Mon ### ### ### ### 0 0.0
2010-Nov-26 Fri ### ### ### ### 5,373 0 69.0 69.0 0.0
2010-Nov-25 Thu ### ### ### ### 0 0.0
2010-Nov-24 Wed ### ### 2.85 ### 23.0 23.0 0.0
2010-Nov-23 Tue ### ### ### ### 41.4 41.4 0.0
2010-Nov-22 Mon 3 3 3 3 ### ### 0.2
2010-Nov-19 Fri ### 3 ### 3 39,880 59,820 75.4 75.4 0.2
2010-Nov-18 Thu ### ### ### ### 880 0 65.2 65.2 0.0
2010-Nov-17 Wed ### ### ### ### ### ### 0.0
2010-Nov-16 Tue 3 ### 3 ### 83.1 83.1 0.0
2010-Nov-15 Mon ### ### ### ### 0 0.0
2010-Nov-12 Fri ### ### ### ### 6,650 0 ### ### 0.0
2010-Nov-11 Thu ### ### ### ### 0 0.0
2010-Nov-10 Wed 3 3 ### ### ### ### 0.0
2010-Nov-09 Tue ### ### ### ### 17.6 17.6 0.0
2010-Nov-08 Mon ### ### ### ### ### ### 0.0
2010-Nov-05 Fri ### ### ### ### 73.3 73.3 0.0
2010-Nov-04 Thu ### ### ### ### 0 0.0
2010-Nov-03 Wed ### ### ### ### 0 0.0
2010-Nov-02 Tue ### ### ### ### 0 0.0
2010-Nov-01 Mon ### ### ### ### 0 0.0
2010-Oct-29 Fri ### ### ### ### 80,348 0 ### ### 0.0
2010-Oct-28 Thu ### ### ### ### ### ### 0.0
2010-Oct-27 Wed ### ### ### ### 0 0.0
2010-Oct-26 Tue ### ### ### ### 23.5 23.5 0.0
2010-Oct-25 Mon ### ### ### ### 58.8 58.8 0.0
2010-Oct-22 Fri ### ### ### ### 0 0.0
2010-Oct-21 Thu ### ### ### ### 69.5 69.5 0.0
2010-Oct-20 Wed ### ### ### ### ### ### 0.0
2010-Oct-19 Tue 3 3 3 3 ### ### 0.2
2010-Oct-18 Mon 3 3 3 3 0 0.2
2010-Oct-15 Fri 3 3 3 3 0 0.2
2010-Oct-14 Thu 3 3 3 3 0 0.2
2010-Oct-13 Wed ### 3 ### 3 81.4 81.4 0.2
2010-Oct-12 Tue 3 3 3 3 ### ### 0.2
2010-Oct-11 Mon ### ### ### ### ### ### 0.0
2010-Oct-08 Fri ### 3 ### 3 31,445 ### ### ### 0.2
2010-Oct-07 Thu 3 3 3 3 40,749 122,247 65.8 65.8 0.2
2010-Oct-06 Wed ### ### ### ### ### ### 0.0
2010-Oct-05 Tue ### ### ### ### 28,140 0 ### ### 0.0
2010-Oct-04 Mon ### ### ### ### ### ### 0.0
2010-Oct-01 Fri ### ### ### ### 0 0.0
2010-Sep-30 Thu ### ### ### ### 0 0.0
2010-Sep-29 Wed ### ### ### ### 74.4 74.4 0.0
2010-Sep-28 Tue ### ### ### ### ### ### 0.0
2010-Sep-27 Mon ### ### ### ### ### ### 0.0
2010-Sep-24 Fri ### ### ### ### 70.6 70.6 0.0
2010-Sep-23 Thu ### ### ### ### 68.8 68.8 0.0
2010-Sep-22 Wed ### ### ### ### 0 0.0
2010-Sep-21 Tue ### ### ### ### 12,747 0 ### ### 0.0
2010-Sep-20 Mon ### ### ### ### 1,076 0 ### ### 0.0
2010-Sep-17 Fri ### ### ### ### ### ### 0.0
2010-Sep-16 Thu ### ### ### ### 23,776 0 ### ### 0.0
2010-Sep-15 Wed ### ### ### ### 0 0.0
2010-Sep-14 Tue ### ### ### ### 0 0.0
2010-Sep-13 Mon ### ### ### ### ### ### 0.0
2010-Sep-10 Fri ### ### ### ### 14,545 0 ### ### 0.0
2010-Sep-09 Thu 2.86 2.86 2.86 2.86 0 0.2
2010-Sep-08 Wed 2.86 2.86 2.86 2.86 0 0.2
2010-Sep-07 Tue 2.86 2.86 2.86 2.86 70.9 70.9 0.2
2010-Sep-06 Mon 2.87 2.87 2.85 2.86 132,224 ### ### ### 0.2
2010-Sep-03 Fri 2.87 2.87 2.87 2.87 4,471 ### 65.9 65.9 ###
2010-Sep-02 Thu 2.87 2.87 2.87 2.87 7,388 ### 71.8 71.8 ###
2010-Sep-01 Wed 2.77 2.77 2.77 2.77 0 0.2
2010-Aug-31 Tue 2.77 2.77 2.77 2.77 71.5 71.5 0.2
2010-Aug-30 Mon 2.78 2.78 2.77 2.78 ### ### 0.2
2010-Aug-27 Fri 2.82 2.82 2.78 2.78 18,082 50,629 17.7 17.7 0.2
2010-Aug-26 Thu 2.8 2.8 2.8 2.8 0 0.2
2010-Aug-25 Wed 2.8 2.8 2.8 2.8 ### ### 0.2
2010-Aug-24 Tue 2.81 2.81 2.77 2.81 8,328 ### 77.1 77.1 ###
2010-Aug-23 Mon 2.8 2.81 2.79 2.8 72.8 72.8 0.2
2010-Aug-20 Fri 2.71 2.71 2.71 2.71 0 ###
2010-Aug-19 Thu 2.71 2.71 2.71 2.71 0 ###
2010-Aug-18 Wed 2.71 2.71 2.71 2.71 0 ###
2010-Aug-17 Tue 2.71 2.71 2.71 2.71 0 ###
2010-Aug-16 Mon 2.71 2.71 2.71 2.71 0 ###
2010-Aug-13 Fri 2.71 2.71 2.71 2.71 0 ###
2010-Aug-12 Thu 2.71 2.71 2.71 2.71 322 872 70.9 70.9 ###
2010-Aug-11 Wed 2.77 2.77 2.7 2.7 2,322 6,350 23.8 23.8 0.2
2010-Aug-10 Tue 2.8 2.8 2.8 2.8 7,572 ### ### ### 0.2
2010-Aug-09 Mon 2.81 2.81 2.81 2.81 0 ###
2010-Aug-06 Fri 2.8 2.81 2.79 2.81 69.4 69.4 ###
2010-Aug-05 Thu 2.87 2.87 2.87 2.87 65.2 65.2 ###
2010-Aug-04 Wed 2.87 2.87 2.87 2.87 41 ### ### ### ###
2010-Aug-03 Tue 2.88 ### 2.88 ### 50,187 ### ### ### 0.0
2010-Aug-02 Mon 2.77 2.77 2.77 2.77 0 0.2
2010-Jul-30 Fri 2.77 2.77 2.77 2.77 ### ### 0.2
2010-Jul-29 Thu 2.77 2.77 2.77 2.77 67.8 67.8 0.2
2010-Jul-28 Wed ### ### 2.77 2.77 5.0 5.0 0.2
2010-Jul-27 Tue ### ### ### ### 0 0.0
2010-Jul-26 Mon ### ### 2.88 ### 16,676 ### 70.4 70.4 0.0
2010-Jul-23 Fri ### ### 2.89 ### 34,450 49,780 ### ### 0.0
2010-Jul-22 Thu ### ### 2.85 2.85 120,545 171,776 ### ### ###
2010-Jul-21 Wed 2.85 ### 2.85 ### 91.5 91.5 0.0
2010-Jul-20 Tue ### ### ### ### 172,528 0 71.7 71.7 0.0
2010-Jul-19 Mon 2.86 2.86 2.86 2.86 90,557 ### ### ### 0.2
2010-Jul-16 Fri 2.82 2.82 2.82 2.82 0 ###
2010-Jul-15 Thu 2.82 2.82 2.82 2.82 36,077 ### ### ### ###
2010-Jul-14 Wed 2.82 2.82 2.82 2.82 675 ### 64.7 64.7 ###
2010-Jul-13 Tue 2.82 2.83 2.75 2.82 ### ### ###
2010-Jul-12 Mon 2.85 2.85 2.85 2.85 0 ###
2010-Jul-09 Fri 2.85 2.85 2.85 2.85 65.2 65.2 ###
2010-Jul-08 Thu 2.85 2.85 2.85 2.85 70.4 70.4 ###
2010-Jul-07 Wed 2.85 2.85 2.85 2.85 78.5 78.5 ###
2010-Jul-06 Tue 2.71 2.71 2.71 2.71 3,828 10,373 ### ### ###
2010-Jul-05 Mon 2.85 2.85 2.85 2.85 74.6 74.6 ###
2010-Jul-02 Fri 2.71 2.71 2.71 2.71 0 ###
2010-Jul-01 Thu 2.75 2.75 2.71 2.71 2,742 7,485 ### ### ###
2010-Jun-30 Wed 2.75 2.75 2.75 2.75 ### ### ###
2010-Jun-29 Tue 2.83 2.83 2.83 2.83 ### ### 0.2
2010-Jun-28 Mon 2.89 2.89 2.89 2.89 0 ###
2010-Jun-25 Fri 2.89 2.89 2.89 2.89 21,846 ### ### ### ###
2010-Jun-24 Thu 2.89 2.89 2.89 2.89 16,887 ### 78.0 78.0 ###
2010-Jun-23 Wed ### ### ### ### 0 0.0
2010-Jun-22 Tue ### ### ### ### 0 0.0
2010-Jun-21 Mon ### ### ### ### 0 0.0
2010-Jun-18 Fri ### ### ### ### ### ### 0.0
2010-Jun-17 Thu 2.89 2.89 2.89 2.89 73.6 73.6 ###
2010-Jun-16 Wed 2.89 2.89 2.89 2.89 68.7 68.7 ###
2010-Jun-15 Tue 2.89 2.89 2.89 2.89 0 ###
2010-Jun-11 Fri 2.89 2.89 2.82 2.89 71.0 71.0 ###
2010-Jun-10 Thu 2.83 2.83 2.83 2.83 0 0.2
2010-Jun-09 Wed 2.89 2.89 2.83 2.83 27,742 79,342 ### ### 0.2
2010-Jun-08 Tue 2.85 2.85 2.85 2.85 ### ### ###
2010-Jun-07 Mon 2.85 2.85 2.85 2.85 ### ### ###
2010-Jun-04 Fri 2.89 2.89 2.89 2.89 ### ### ###
2010-Jun-03 Thu 2.85 2.85 2.85 2.85 ### ### ###
2010-Jun-02 Wed 2.87 ### 2.87 ### 83.9 83.9 0.0
2010-Jun-01 Tue 2.88 2.89 2.87 2.89 75.7 75.7 ###
2010-May-31 Mon 2.8 2.8 2.8 2.8 1,687 4,723 69.5 69.5 0.2
2010-May-28 Fri 2.83 2.83 2.83 2.83 58,989 ### 61.9 61.9 0.2
2010-May-27 Thu 2.82 2.82 2.78 2.78 8,125 22,750 ### ### 0.2
2010-May-26 Wed ### ### ### ### 0 0.0
2010-May-25 Tue ### ### ### ### ### ### 0.0
2010-May-24 Mon ### ### ### ### 0 0.0
2010-May-21 Fri ### ### ### ### 58.4 58.4 0.0
2010-May-20 Thu ### ### ### ### 84.0 84.0 0.0
2010-May-19 Wed 2.86 2.86 2.86 2.86 ### ### 0.2
2010-May-18 Tue 2.86 2.86 2.86 2.86 13,979 39,979 ### ### 0.2
2010-May-17 Mon 2.86 2.86 2.86 2.86 ### ### 0.2
2010-May-14 Fri ### ### ### ### 0 0.0
2010-May-13 Thu ### ### ### ### 0 0.0
2010-May-12 Wed ### ### ### ### 26,274 0 ### ### 0.0
2010-May-11 Tue ### ### ### ### 82.4 82.4 0.0
2010-May-10 Mon ### ### ### ### 92,655 0 48.9 48.9 0.0
2010-May-07 Fri ### ### 2.85 ### 102,659 146,289 ### ### 0.0
2010-May-06 Thu 2.89 2.89 2.89 2.89 525 ### 76.7 76.7 ###
2010-May-05 Wed 2.89 ### 2.89 ### ### ### 0.0
2010-May-04 Tue ### ### ### ### ### ### 0.0
2010-May-03 Mon ### ### ### ### ### ### 0.0
2010-Apr-30 Fri ### ### ### ### ### ### 0.0
2010-Apr-29 Thu ### ### ### ### 2,084 0 77.8 77.8 0.0
2010-Apr-28 Wed ### ### ### ### 69.0 69.0 0.0
2010-Apr-27 Tue ### ### ### ### ### ### 0.0
2010-Apr-23 Fri ### ### ### ### 836,252 0 ### ### 0.0
2010-Apr-22 Thu ### ### ### ### 74.4 74.4 0.0
2010-Apr-21 Wed ### ### ### ### ### ### 0.0
2010-Apr-20 Tue ### ### ### ### 29,155 0 25.3 25.3 0.0
2010-Apr-19 Mon ### ### ### ### 14,222 0 76.1 76.1 0.0
2010-Apr-16 Fri ### ### ### ### 44,341 0 ### ### 0.0
2010-Apr-15 Thu ### ### ### ### ### ### 0.0
2010-Apr-14 Wed ### ### ### ### 33,244 0 67.2 67.2 0.0
2010-Apr-13 Tue ### ### ### ### 78,026 0 78.8 78.8 0.0
2010-Apr-12 Mon ### ### ### ### 71,174 0 67.6 67.6 0.0
2010-Apr-09 Fri ### ### ### ### ### ### 0.0
2010-Apr-08 Thu 2.85 2.85 2.85 2.85 0 ###
2010-Apr-07 Wed 2.85 2.85 2.85 2.85 1,050 ### ### ### ###
2010-Apr-06 Tue ### ### ### ### 0 0.0
2010-Apr-01 Thu ### ### ### ### 68.2 68.2 0.0
2010-Mar-31 Wed ### ### ### ### 72.0 72.0 0.0
2010-Mar-30 Tue ### ### ### ### ### ### 0.0
2010-Mar-29 Mon ### ### ### ### 58,359 0 0.0
2010-Mar-26 Fri ### ### ### ### 4,582 0 22.8 22.8 0.0
2010-Mar-25 Thu ### ### ### ### ### ### 0.0
2010-Mar-24 Wed ### ### ### ### ### ### 0.0
2010-Mar-23 Tue ### ### ### ### 70.1 70.1 0.0
2010-Mar-22 Mon 2.86 2.86 2.86 2.86 74.6 74.6 0.2
2010-Mar-19 Fri 2.86 2.86 2.86 2.86 0 0.2
2010-Mar-18 Thu 2.86 2.86 2.86 2.86 43,320 ### 71.8 71.8 0.2
2010-Mar-17 Wed ### 3 ### 3 ### ### 0.2
2010-Mar-16 Tue ### ### ### ### 73.3 73.3 0.0
2010-Mar-15 Mon ### ### ### ### 0 0.0
2010-Mar-12 Fri ### ### ### ### 73.8 73.8 0.0
2010-Mar-11 Thu 3 3 3 3 0 0.2
2010-Mar-10 Wed 3 3 3 3 0 0.2
2010-Mar-09 Tue 3 3 3 3 1,145 ### ### ### 0.2
2010-Mar-08 Mon ### ### ### ### 0 0.0
2010-Mar-05 Fri ### ### ### ### 67.2 67.2 0.0
2010-Mar-04 Thu 3 3 3 3 1,242 3,726 74.0 74.0 0.2
2010-Mar-03 Wed 3 3 3 3 ### ### 0.2
2010-Mar-02 Tue ### ### ### ### 0 0.0
2010-Mar-01 Mon ### ### ### ### 0 0.0
2010-Feb-26 Fri ### ### ### ### ### ### 0.0
2010-Feb-25 Thu ### ### ### ### 60,727 0 ### ### 0.0
2010-Feb-24 Wed 2.85 2.85 2.85 2.85 0 ###
2010-Feb-23 Tue 2.85 2.85 2.85 2.85 0 ###
2010-Feb-22 Mon 2.87 2.87 2.85 2.85 27.8 27.8 ###
2010-Feb-19 Fri ### ### ### ### 0 0.0
2010-Feb-18 Thu ### ### ### ### ### ### 0.0
2010-Feb-17 Wed ### ### ### ### 29.4 29.4 0.0
2010-Feb-16 Tue ### ### ### ### 0 0.0
2010-Feb-15 Mon ### ### ### ### 0 0.0
2010-Feb-12 Fri ### ### ### ### 0 0.0
2010-Feb-11 Thu ### ### ### ### 61.1 61.1 0.0
2010-Feb-10 Wed ### ### ### ### 5,675 0 75.3 75.3 0.0
2010-Feb-09 Tue 3 3 3 3 0 0.2
2010-Feb-08 Mon 3 3 3 3 325 975 71.1 71.1 0.2
2010-Feb-05 Fri ### ### ### ### 0 0.0
2010-Feb-04 Thu ### ### ### ### 0 0.0
2010-Feb-03 Wed ### ### ### ### ### ### 0.0
2010-Feb-02 Tue ### ### ### ### 0 0.0
2010-Feb-01 Mon ### ### ### ### 0 0.0
2010-Jan-29 Fri ### ### ### ### 0 0.0
2010-Jan-28 Thu ### ### ### ### 0 0.0
2010-Jan-27 Wed ### ### ### ### 0 0.0
2010-Jan-25 Mon ### ### ### ### 0 0.0
2010-Jan-22 Fri ### ### ### ### 0 0.0
2010-Jan-21 Thu ### ### ### ### 0 0.0
2010-Jan-20 Wed ### ### ### ### ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 320 0 ### ### 0.0
2010-Jan-18 Mon ### ### ### ### 0 0.0
2010-Jan-15 Fri ### ### ### ### 0 0.0
2010-Jan-14 Thu ### ### ### ### ### ### 0.0
2010-Jan-13 Wed 3.24 3.24 3.24 3.24 ### ### ###
2010-Jan-12 Tue ### 3.2 ### 3.2 ### ### 0.2
2010-Jan-11 Mon 3.21 3.21 3.21 3.21 3,140 10,079 ### ### ###
2010-Jan-08 Fri ### ### ### ### 0 0.0
2010-Jan-07 Thu ### ### ### ### 0 0.0
2010-Jan-06 Wed ### ### ### ### 0 0.0
2010-Jan-05 Tue ### ### ### ### ### ### 0.0
2010-Jan-04 Mon ### ### ### ### 0 0.0
2009-Dec-31 Thu ### ### ### ### 0 0.0
2009-Dec-30 Wed ### ### ### ### 0 0.0
2009-Dec-29 Tue ### ### ### ### 0 0.0
2009-Dec-24 Thu ### ### ### ### 0 0.0
2009-Dec-23 Wed ### ### ### ### 0 0.0
2009-Dec-22 Tue ### ### ### ### 0 0.0
2009-Dec-21 Mon ### ### ### ### 0 0.0
2009-Dec-18 Fri ### ### ### ### 1 0 ### ### 0.0
2009-Dec-17 Thu 3.28 3.28 3.28 3.28 0 0.2
2009-Dec-16 Wed 3.28 3.28 3.28 3.28 0 0.2
2009-Dec-15 Tue 3.28 3.28 3.28 3.28 0 0.2
2009-Dec-14 Mon 3.28 3.28 3.28 3.28 ### ### 0.2
2009-Dec-11 Fri 3.22 3.22 3.22 3.22 2,083 ### ### ### 0.2
2009-Dec-10 Thu 3.2 3.27 3.2 3.27 4,087 13,221 ### ### ###
2009-Dec-09 Wed 3.2 3.2 3.2 3.2 0 0.2
2009-Dec-08 Tue 3.2 3.2 3.2 3.2 1,879 ### ### ### 0.2
2009-Dec-07 Mon 3.2 3.2 3.2 3.2 0 0.2
2009-Dec-04 Fri 3.2 3.2 3.2 3.2 73.1 73.1 0.2
2009-Dec-03 Thu 3.25 3.25 3.25 3.25 ### ### 0.2
2009-Dec-02 Wed 3.27 3.27 3.25 3.25 ### ### 0.2
2009-Dec-01 Tue 3.25 3.25 3.25 3.25 0 0.2
2009-Nov-30 Mon 3.25 3.25 3.25 3.25 0 0.2
2009-Nov-27 Fri 3.25 3.25 3.25 3.25 0 0.2
2009-Nov-26 Thu 3.25 3.25 3.25 3.25 0 0.2
2009-Nov-25 Wed 3.26 3.26 3.25 3.25 5,742 ### ### ### 0.2
2009-Nov-24 Tue ### ### ### ### 0 0.0
2009-Nov-23 Mon ### ### ### ### ### ### 0.0
2009-Nov-20 Fri 3.25 3.25 3.25 3.25 5 ### 71.2 71.2 0.2
2009-Nov-19 Thu 3.25 3.25 3.25 3.25 74.0 74.0 0.2
2009-Nov-18 Wed ### ### 3.25 3.25 25.6 25.6 0.2
2009-Nov-17 Tue ### ### ### ### 79.8 79.8 0.0
2009-Nov-16 Mon 3.25 3.25 3.25 3.25 5,623 18,274 ### ### 0.2
2009-Nov-13 Fri ### ### 3.25 3.25 18.8 18.8 0.2
2009-Nov-12 Thu ### ### ### ### 74.2 74.2 0.0
2009-Nov-11 Wed 3.25 3.25 3.25 3.25 0 0.2
2009-Nov-10 Tue 3.25 3.25 3.25 3.25 0 0.2
2009-Nov-09 Mon 3.55 3.55 3.25 3.25 177 ### 2.2 2.2 0.2
2009-Nov-06 Fri 3.55 3.55 3.55 3.55 0 ###
2009-Nov-05 Thu 3.55 3.55 3.55 3.55 0 ###
2009-Nov-04 Wed 3.55 3.55 3.55 3.55 73.1 73.1 ###
2009-Nov-03 Tue ### ### ### ### 0 0.0
2009-Nov-02 Mon ### ### ### ### 0 0.0
2009-Oct-30 Fri ### ### ### ### 0 0.0
2009-Oct-29 Thu ### ### ### ### 50.5 50.5 0.0
2009-Oct-28 Wed ### 3.75 ### 3.71 ### ### ###
2009-Oct-27 Tue ### ### ### ### 81.6 81.6 0.0
2009-Oct-26 Mon 3.71 3.71 3.71 3.71 0 ###
2009-Oct-23 Fri 3.71 3.72 3.71 3.71 70.6 70.6 ###
2009-Oct-22 Thu ### ### ### ### 0 0.0
2009-Oct-21 Wed ### ### ### ### 67.4 67.4 0.0
2009-Oct-20 Tue ### ### ### ### 359 0 ### ### 0.0
2009-Oct-19 Mon 3.56 3.56 3.56 3.56 72.5 72.5 0.3
2009-Oct-16 Fri 3.75 3.75 3.75 3.75 0 0.3
2009-Oct-15 Thu 3.77 3.78 3.75 3.75 7,440 ### 36.8 36.8 0.3
2009-Oct-14 Wed ### ### ### ### 0 0.0
2009-Oct-13 Tue ### ### ### ### 66.3 66.3 0.0
2009-Oct-12 Mon ### ### ### ### ### ### 0.0
2009-Oct-09 Fri ### ### ### ### 0 0.0
2009-Oct-07 Wed ### ### ### ### 0 0.0
2009-Oct-06 Tue ### ### ### ### 74.7 74.7 0.0
2009-Oct-05 Mon ### ### ### ### 0 0.0
2009-Oct-02 Fri ### ### ### ### 0 0.0
2009-Oct-01 Thu 3.46 ### 3.46 ### 90.4 90.4 0.0
2009-Sep-30 Wed 3.46 3.46 3.46 3.46 0 0.2
2009-Sep-29 Tue 3.46 3.46 3.46 3.46 0 0.2
2009-Sep-28 Mon 3.46 3.46 3.46 3.46 ### ### 0.2
2009-Sep-25 Fri 3.42 3.46 3.42 3.46 74.8 74.8 0.2
2009-Sep-24 Thu 3.4 3.4 3.4 3.4 0 0.2
2009-Sep-23 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2009-Sep-22 Tue 3.42 3.42 3.42 3.42 0 0.2
2009-Sep-21 Mon 3.42 3.42 3.42 3.42 71.9 71.9 0.2
2009-Sep-18 Fri 3.43 3.43 3.43 3.43 0 0.2
2009-Sep-17 Thu 3.43 3.43 3.43 3.43 0 0.2
2009-Sep-16 Wed 3.43 3.43 3.43 3.43 0 0.2
2009-Sep-15 Tue 3.43 3.43 3.43 3.43 ### ### 0.2
2009-Sep-14 Mon 3.43 3.43 3.43 3.43 0 0.2
2009-Sep-11 Fri 3.43 3.43 3.43 3.43 65.9 65.9 0.2
2009-Sep-10 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2009-Sep-09 Wed 3.2 3.2 3.2 3.2 0 0.2
2009-Sep-08 Tue 3.2 3.2 3.2 3.2 1,075 3,440 61.4 61.4 0.2
2009-Sep-07 Mon 3.2 3.2 ### ### 552 883 34.7 34.7 0.0
2009-Sep-04 Fri ### ### ### ### 68.7 68.7 0.0
2009-Sep-03 Thu ### ### ### ### 0 0.0
2009-Sep-02 Wed ### ### ### ### 285 0 ### ### 0.0
2009-Sep-01 Tue ### ### ### ### ### ### 0.0
2009-Aug-31 Mon ### ### ### ### 0 0.0
2009-Aug-28 Fri ### ### ### ### 12,547 0 ### ### 0.0
2009-Aug-27 Thu ### ### ### ### 70.1 70.1 0.0
2009-Aug-26 Wed ### ### ### ### 0 0.0
2009-Aug-25 Tue ### ### ### ### ### ### 0.0
2009-Aug-24 Mon 3.25 ### 3.25 ### 82.9 82.9 0.0
2009-Aug-21 Fri 3.5 3.5 ### ### 285 ### ### ### 0.0
2009-Aug-20 Thu ### ### ### ### 0 0.0
2009-Aug-19 Wed ### ### ### ### 0 0.0
2009-Aug-18 Tue ### ### ### ### 0 0.0
2009-Aug-17 Mon ### ### ### ### ### ### 0.0
2009-Aug-14 Fri ### ### ### ### 0 0.0
2009-Aug-13 Thu ### ### ### ### 0 0.0
2009-Aug-12 Wed ### ### ### ### 0 0.0
2009-Aug-11 Tue ### ### ### ### 0 0.0
2009-Aug-10 Mon ### ### ### ### 0 0.0
2009-Aug-07 Fri ### ### ### ### 0 0.0
2009-Aug-06 Thu ### ### ### ### 0 0.0
2009-Aug-05 Wed ### ### ### ### 0 0.0
2009-Aug-04 Tue ### ### ### ### 0 0.0
2009-Aug-03 Mon ### ### ### ### 66.6 66.6 0.0
2009-Jul-31 Fri ### ### ### ### 0 0.0
2009-Jul-30 Thu ### ### ### ### 0 0.0
2009-Jul-29 Wed ### ### ### ### 0 0.0
2009-Jul-28 Tue ### ### ### ### 0 0.0
2009-Jul-27 Mon ### ### ### ### 0 0.0
2009-Jul-24 Fri ### ### ### ### 70.6 70.6 0.0
2009-Jul-23 Thu ### ### ### ### 119,647 0 ### ### 0.0
2009-Jul-22 Wed ### ### ### ### ### ### 0.0
2009-Jul-21 Tue ### ### ### ### 0 0.0
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 0 0.0
2009-Jul-16 Thu ### ### ### ### 0 0.0
2009-Jul-15 Wed ### ### ### ### 62.4 62.4 0.0
2009-Jul-14 Tue ### ### ### ### 0 0.0
2009-Jul-13 Mon ### ### ### ### 0 0.0
2009-Jul-10 Fri ### ### ### ### 0 0.0
2009-Jul-09 Thu ### ### ### ### 0 0.0
2009-Jul-08 Wed ### ### ### ### 0 0.0
2009-Jul-07 Tue ### ### ### ### 3,858 0 77.9 77.9 0.0
2009-Jul-06 Mon ### 3 ### 3 358 ### ### ### 0.2
2009-Jul-03 Fri ### ### ### ### 66.4 66.4 0.0
2009-Jul-02 Thu 3 3 3 3 15,186 45,558 ### ### 0.2
2009-Jul-01 Wed 3 3 3 3 2,071 ### 71.7 71.7 0.2
2009-Jun-30 Tue ### ### ### ### 0 0.0
2009-Jun-29 Mon ### ### ### ### 36,970 0 31.9 31.9 0.0
2009-Jun-26 Fri ### ### ### ### 2,870 0 72.1 72.1 0.0
2009-Jun-25 Thu 2.89 2.89 2.89 2.89 0 ###
2009-Jun-24 Wed 2.89 2.89 2.89 2.89 0 ###
2009-Jun-23 Tue 2.89 2.89 2.89 2.89 80.6 80.6 ###
2009-Jun-22 Mon ### ### ### ### ### ### 0.0
2009-Jun-19 Fri ### ### ### ### 75.6 75.6 0.0
2009-Jun-18 Thu ### ### ### ### 75.4 75.4 0.0
2009-Jun-17 Wed 2.88 2.88 2.88 2.88 0 0.2
2009-Jun-16 Tue 2.88 2.88 2.88 2.88 0 0.2
2009-Jun-15 Mon 2.88 2.88 2.88 2.88 0 0.2
2009-Jun-12 Fri 2.88 2.88 2.88 2.88 ### ### 0.2
2009-Jun-11 Thu ### ### ### ### 42 0 ### ### 0.0
2009-Jun-10 Wed ### ### ### ### 67.6 67.6 0.0
2009-Jun-09 Tue 2.87 2.87 2.87 2.87 0 ###
2009-Jun-05 Fri 2.87 2.87 2.87 2.87 0 ###
2009-Jun-04 Thu ### ### 2.87 2.87 11,825 ### ### ### ###
2009-Jun-03 Wed 2.89 2.89 2.89 2.89 0 ###
2009-Jun-02 Tue 2.86 2.89 2.86 2.89 23,158 66,579 71.8 71.8 ###
2009-Jun-01 Mon 2.83 2.83 2.83 2.83 0 0.2
2009-May-29 Fri 2.83 2.83 2.83 2.83 247 ### ### ### 0.2
2009-May-28 Thu 2.89 2.89 2.89 2.89 0 ###
2009-May-27 Wed 2.89 2.89 2.89 2.89 5,478 ### ### ### ###
2009-May-26 Tue 2.89 2.89 2.89 2.89 70.3 70.3 ###
2009-May-25 Mon 2.83 2.89 2.83 2.89 39,876 114,045 ### ### ###
2009-May-22 Fri 3 3 3 3 0 0.2
2009-May-21 Thu 3 3 3 3 70.4 70.4 0.2
2009-May-20 Wed ### ### ### ### 0 0.0
2009-May-19 Tue ### ### ### ### 0 0.0
2009-May-18 Mon ### ### ### ### 0 0.0
2009-May-15 Fri ### ### ### ### 0 0.0
2009-May-14 Thu ### ### ### ### 81.3 81.3 0.0
2009-May-13 Wed ### ### ### ### 0 0.0
2009-May-12 Tue ### ### ### ### 74.6 74.6 0.0
2009-May-11 Mon ### ### ### ### 80.1 80.1 0.0
2009-May-08 Fri 3 3 3 3 0 0.2
2009-May-07 Thu 3 3 3 3 0 0.2
2009-May-06 Wed 3 3 3 3 ### ### 0.2
2009-May-05 Tue 3 3 3 3 68.1 68.1 0.2
2009-May-04 Mon ### ### ### ### 62.8 62.8 0.0
2009-May-01 Fri ### ### ### ### 0 0.0
2009-Apr-30 Thu ### ### ### ### 0 0.0
2009-Apr-29 Wed ### ### ### ### 0 0.0
2009-Apr-28 Tue ### ### ### ### 70.1 70.1 0.0
2009-Apr-27 Mon ### ### ### ### ### ### 0.0
2009-Apr-24 Fri ### ### ### ### ### ### 0.0
2009-Apr-23 Thu ### ### ### ### 13,625 0 ### ### 0.0
2009-Apr-22 Wed ### ### ### ### 0 0.0
2009-Apr-21 Tue ### ### ### ### 0 0.0
2009-Apr-20 Mon ### ### ### ### 0 0.0
2009-Apr-17 Fri ### ### ### ### 0 0.0
2009-Apr-16 Thu ### ### ### ### 0 0.0
2009-Apr-15 Wed ### ### ### ### 0 0.0
2009-Apr-14 Tue ### ### ### ### 0 0.0
2009-Apr-09 Thu 2.7 ### 2.7 ### 6,525 ### ### ### 0.0
2009-Apr-08 Wed ### ### ### ### 0 0.0
2009-Apr-07 Tue ### ### ### ### 0 0.0
2009-Apr-06 Mon ### ### 2.5 ### 66.1 66.1 0.0
2009-Apr-03 Fri 2.8 2.8 2.8 2.8 0 0.2
2009-Apr-02 Thu 2.8 2.8 2.8 2.8 0 0.2
2009-Apr-01 Wed 2.8 2.8 2.8 2.8 0 0.2
2009-Mar-31 Tue 2.8 2.8 2.8 2.8 ### ### 0.2
2009-Mar-30 Mon 2.8 2.8 2.8 2.8 0 0.2
2009-Mar-27 Fri 2.8 2.8 2.8 2.8 ### ### 0.2
2009-Mar-26 Thu 2.8 2.8 2.8 2.8 61.9 61.9 0.2
2009-Mar-25 Wed 2.8 2.8 2.8 2.8 7,074 ### ### ### 0.2
2009-Mar-24 Tue ### ### ### ### 72.3 72.3 0.0
2009-Mar-23 Mon ### ### ### ### ### ### 0.0
2009-Mar-20 Fri 2.85 2.85 2.85 2.85 ### ### ###
2009-Mar-19 Thu 2.85 2.85 2.85 2.85 ### ### ###
2009-Mar-18 Wed 2.85 2.85 2.85 2.85 0 ###
2009-Mar-17 Tue 2.85 2.85 2.85 2.85 ### ### ###
2009-Mar-16 Mon 2.8 2.8 2.8 2.8 64.2 64.2 0.2
2009-Mar-13 Fri ### ### ### ### 4,589 0 60.1 60.1 0.0
2009-Mar-12 Thu 2.56 2.71 2.56 ### 7,321 ### 90.3 90.3 0.0
2009-Mar-11 Wed ### ### ### ### 0 0.0
2009-Mar-10 Tue ### ### ### ### 0 0.0
2009-Mar-09 Mon ### ### ### ### 0 0.0
2009-Mar-06 Fri ### ### ### ### 0 0.0
2009-Mar-05 Thu ### ### ### ### 0 0.0
2009-Mar-04 Wed ### ### ### ### 0 0.0
2009-Mar-03 Tue ### ### ### ### 0 0.0
2009-Mar-02 Mon ### ### ### ### ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 0 0.0
2009-Feb-26 Thu ### ### ### ### 0 0.0
2009-Feb-25 Wed ### ### ### ### 3,954 0 80.2 80.2 0.0
2009-Feb-24 Tue ### ### ### ### 1,145 0 ### ### 0.0
2009-Feb-23 Mon ### ### ### ### 0 0.0
2009-Feb-20 Fri ### ### ### ### 0 0.0
2009-Feb-19 Thu ### ### ### ### 0 0.0
2009-Feb-18 Wed ### ### ### ### ### ### 0.0
2009-Feb-17 Tue ### ### ### ### ### ### 0.0
2009-Feb-16 Mon 2.75 2.75 2.75 2.75 0 ###
2009-Feb-13 Fri 2.75 2.75 2.75 2.75 5,684 ### 63.1 63.1 ###
2009-Feb-12 Thu 2.75 2.75 2.75 2.75 67.1 67.1 ###
2009-Feb-11 Wed 2.7 2.7 2.7 2.7 0 0.2
2009-Feb-10 Tue 2.7 2.7 2.7 2.7 0 0.2
2009-Feb-09 Mon 2.7 2.7 2.7 2.7 0 0.2
2009-Feb-06 Fri 2.7 2.7 2.7 2.7 3,684 9,946 ### ### 0.2
2009-Feb-05 Thu 2.8 2.8 2.8 2.8 ### ### 0.2
2009-Feb-04 Wed 2.8 2.8 2.8 2.8 0 0.2
2009-Feb-03 Tue 2.8 2.8 2.8 2.8 0 0.2
2009-Feb-02 Mon 2.8 2.8 2.8 2.8 0 0.2
2009-Jan-30 Fri 2.8 2.85 2.8 2.8 66.9 66.9 0.2
2009-Jan-29 Thu 2.75 2.75 2.75 2.75 0 ###
2009-Jan-28 Wed 2.75 2.75 2.75 2.75 0 ###
2009-Jan-27 Tue 2.75 2.75 2.75 2.75 0 ###
2009-Jan-23 Fri 2.75 2.75 2.75 2.75 0 ###
2009-Jan-22 Thu 2.75 2.75 2.75 2.75 550 ### 76.2 76.2 ###
2009-Jan-21 Wed 2.75 2.75 2.75 2.75 0 ###
2009-Jan-20 Tue 2.75 2.75 2.75 2.75 0 ###
2009-Jan-19 Mon 2.75 2.75 2.75 2.75 0 ###
2009-Jan-16 Fri 2.75 2.75 2.75 2.75 0 ###
2009-Jan-15 Thu 2.75 2.75 2.75 2.75 0 ###
2009-Jan-14 Wed 2.75 2.75 2.75 2.75 0 ###
2009-Jan-13 Tue 2.75 2.75 2.75 2.75 0 ###
2009-Jan-12 Mon 2.75 2.75 2.75 2.75 0 ###
2009-Jan-09 Fri 2.75 2.75 2.75 2.75 0 ###
2009-Jan-08 Thu 2.75 2.75 2.75 2.75 0 ###
2009-Jan-07 Wed 2.75 2.75 2.75 2.75 0 ###
2009-Jan-06 Tue 2.75 2.75 2.75 2.75 64.9 64.9 ###
2009-Jan-05 Mon 2.75 2.75 2.75 2.75 2 5 ### ### ###
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed ### ### ### ### 0 0.0
2008-Dec-30 Tue ### ### ### ### 0 0.0
2008-Dec-29 Mon ### ### ### ### 0 0.0
2008-Dec-24 Wed ### ### ### ### 0 0.0
2008-Dec-23 Tue 3 3 ### ### 33.8 33.8 0.0
2008-Dec-22 Mon ### 3 ### 3 7,150 10,725 ### ### 0.2
2008-Dec-19 Fri 3 3 3 3 11,749 35,247 ### ### 0.2
2008-Dec-18 Thu 2.86 2.86 2.86 2.86 0 0.2
2008-Dec-17 Wed 2.86 2.86 2.86 2.86 ### ### 0.2
2008-Dec-16 Tue 2.76 2.8 2.76 2.8 1,850 5,143 82.3 82.3 0.2
2008-Dec-15 Mon 2.7 2.7 2.7 2.7 68.2 68.2 0.2
2008-Dec-12 Fri 2.7 2.7 2.7 2.7 0 0.2
2008-Dec-11 Thu 2.7 2.7 2.7 2.7 0 0.2
2008-Dec-10 Wed 2.7 2.7 2.7 2.7 0 0.2
2008-Dec-09 Tue 2.7 2.7 2.7 2.7 0 0.2
2008-Dec-08 Mon 2.7 2.7 2.7 2.7 69.4 69.4 0.2
2008-Dec-05 Fri 2.7 2.7 2.7 2.7 2,920 7,884 ### ### 0.2
2008-Dec-04 Thu 2.7 2.7 2.7 2.7 0 0.2
2008-Dec-03 Wed 2.7 2.7 2.7 2.7 0 0.2
2008-Dec-02 Tue 2.7 2.7 2.7 2.7 75.9 75.9 0.2
2008-Dec-01 Mon ### ### ### ### 0 0.0
2008-Nov-28 Fri ### ### ### ### 0 0.0
2008-Nov-27 Thu ### ### ### ### 0 0.0
2008-Nov-26 Wed ### ### ### ### 78.9 78.9 0.0
2008-Nov-25 Tue ### ### ### ### 0 0.0
2008-Nov-24 Mon ### ### ### ### 0 0.0
2008-Nov-21 Fri ### ### ### ### 0 0.0
2008-Nov-20 Thu ### ### ### ### ### ### 0.0
2008-Nov-19 Wed ### ### ### ### 0 0.0
2008-Nov-18 Tue ### ### ### ### ### ### 0.0
2008-Nov-17 Mon 3.5 3.5 3.5 3.5 82.1 82.1 0.3
2008-Nov-14 Fri 3.5 3.5 3.5 3.5 0 0.3
2008-Nov-13 Thu 3.5 3.5 3.5 3.5 0 0.3
2008-Nov-12 Wed 3.5 3.5 3.5 3.5 0 0.3
2008-Nov-11 Tue 3.5 3.5 3.5 3.5 0 0.3
2008-Nov-10 Mon 3.5 3.5 3.5 3.5 1 3 ### ### 0.3
2008-Nov-07 Fri 3.41 3.46 ### ### ### ### 0.0
2008-Nov-06 Thu 3.45 3.45 3.45 3.45 81.2 81.2 ###
2008-Nov-05 Wed 3 3.42 3 ### 17,352 ### ### ### 0.0
2008-Nov-04 Tue 3.45 3.45 3.45 3.45 0 ###
2008-Nov-03 Mon 3.45 3.45 3.45 3.45 58.8 58.8 ###
2008-Oct-31 Fri ### ### ### ### 63.1 63.1 0.0
2008-Oct-30 Thu ### ### ### ### 140,228 0 62.7 62.7 0.0
2008-Oct-29 Wed 3.45 3.45 3.45 3.45 279,640 964,758 ### ### ###
2008-Oct-28 Tue 3.45 3.45 3.45 3.45 78.3 78.3 ###
2008-Oct-27 Mon 3.45 3.45 3.45 3.45 4,971 17,149 83.1 83.1 ###
2008-Oct-24 Fri 3.45 3.45 3.45 3.45 4,656 ### ### ### ###
2008-Oct-23 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2008-Oct-22 Wed ### ### ### ### 78.9 78.9 0.0
2008-Oct-21 Tue 3.45 ### 3.45 ### 18,750 32,343 ### ### 0.0
2008-Oct-20 Mon ### ### ### ### ### ### 0.0
2008-Oct-17 Fri 3.25 3.25 3.22 3.25 ### ### 0.2
2008-Oct-16 Thu ### 3.2 ### 3.2 85.9 85.9 0.2
2008-Oct-15 Wed ### ### ### ### ### ### 0.0
2008-Oct-14 Tue 3 ### 3 ### 71,288 ### 83.0 83.0 0.0
2008-Oct-13 Mon ### ### ### ### 62.9 62.9 0.0
2008-Oct-10 Fri ### ### ### ### 13,141 0 86.0 86.0 0.0
2008-Oct-09 Thu ### ### ### ### 17,973 0 ### ### 0.0
2008-Oct-08 Wed ### ### ### ### 0 0.0
2008-Oct-07 Tue ### ### ### ### 0 0.0
2008-Oct-06 Mon ### ### ### ### 0 0.0
2008-Oct-03 Fri ### ### ### ### 0 0.0
2008-Oct-02 Thu ### ### ### ### 0 0.0
2008-Oct-01 Wed ### ### ### ### 1,550 0 73.5 73.5 0.0
2008-Sep-30 Tue 2.5 ### 2.5 ### 82.9 82.9 0.0
2008-Sep-29 Mon ### ### ### ### 5,725 0 83.0 83.0 0.0
2008-Sep-26 Fri ### ### ### ### ### ### 0.0
2008-Sep-25 Thu ### ### ### ### 0 0.0
2008-Sep-24 Wed ### ### ### ### ### ### 0.0
2008-Sep-23 Tue ### ### ### ### 0 0.0
2008-Sep-22 Mon ### ### ### ### 250 0 ### ### 0.0
2008-Sep-19 Fri ### ### ### ### 24.9 24.9 0.0
2008-Sep-18 Thu 2.59 2.59 2.59 2.59 8,940 23,154 ### ### 0.2
2008-Sep-17 Wed ### ### ### ### ### ### 0.0
2008-Sep-16 Tue ### ### ### ### 69.5 69.5 0.0
2008-Sep-15 Mon ### ### ### ### 0 0.0
2008-Sep-12 Fri ### ### ### ### 2,440 0 ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 0 0.0
2008-Sep-10 Wed ### ### ### ### ### ### 0.0
2008-Sep-09 Tue 2.58 2.58 2.58 2.58 79,982 206,353 ### ### 0.2
2008-Sep-08 Mon 2.76 2.76 ### ### 7.0 7.0 0.0
2008-Sep-05 Fri 2.7 2.7 2.7 2.7 0 0.2
2008-Sep-04 Thu 2.74 2.74 2.7 2.7 35,345 ### ### ### 0.2
2008-Sep-03 Wed 2.84 2.84 2.84 2.84 0 0.2
2008-Sep-02 Tue 2.84 2.84 2.84 2.84 ### ### 0.2
2008-Sep-01 Mon 2.7 2.8 2.7 2.74 ### ### 0.2
2008-Aug-29 Fri 2.7 2.7 2.7 2.7 0 0.2
2008-Aug-28 Thu 2.7 2.7 2.7 2.7 0 0.2
2008-Aug-27 Wed 2.7 2.7 2.7 2.7 0 0.2
2008-Aug-26 Tue 2.7 2.7 2.7 2.7 65.4 65.4 0.2
2008-Aug-25 Mon 2.82 2.82 2.82 2.82 178 ### ### ### ###
2008-Aug-22 Fri ### ### ### ### ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 0 0.0
2008-Aug-20 Wed ### ### ### ### 2,271 0 65.1 65.1 0.0
2008-Aug-19 Tue 2.83 2.83 2.78 2.79 117,659 ### ### ### ###
2008-Aug-18 Mon ### ### 2.85 2.85 23.2 23.2 ###
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu 2.8 2.8 2.8 2.8 ### ### 0.2
2008-Aug-13 Wed 2.77 2.77 2.77 2.77 ### ### 0.2
2008-Aug-12 Tue 2.76 2.76 2.76 2.76 73.8 73.8 0.2
2008-Aug-11 Mon 2.74 2.74 2.72 2.72 ### ### 0.2
2008-Aug-08 Fri 2.72 2.72 2.72 2.72 ### ### 0.2
2008-Aug-07 Thu 2.7 2.7 2.7 2.7 0 0.2
2008-Aug-06 Wed 2.72 2.72 2.7 2.7 29.7 29.7 0.2
2008-Aug-05 Tue 2.59 ### 2.59 ### ### ### 0.0
2008-Aug-04 Mon 0 0 0 0 0 0.0
2008-Aug-01 Fri ### ### ### ### 79,752 0 74.2 74.2 0.0
2008-Jul-31 Thu 2.48 2.49 2.44 2.46 ### ### 0.2
2008-Jul-30 Wed ### ### ### ### ### ### 0.0
2008-Jul-29 Tue 0 0 0 0 0 0.0
2008-Jul-28 Mon 0 0 0 0 0 0.0
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu ### ### ### ### 125,758 0 ### ### 0.0
2008-Jul-23 Wed ### ### ### ### ### ### 0.0
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon 0 0 0 0 0 0.0
2008-Jul-18 Fri 0 0 0 0 0 0.0
2008-Jul-17 Thu ### ### ### ### 69.9 69.9 0.0
2008-Jul-16 Wed ### ### ### ### 27.9 27.9 0.0
2008-Jul-15 Tue ### ### ### ### ### ### 0.0
2008-Jul-14 Mon ### ### ### ### 78.0 78.0 0.0
2008-Jul-11 Fri ### ### ### ### 65.3 65.3 0.0
2008-Jul-10 Thu 0 0 0 0 0 0.0
2008-Jul-09 Wed 0 0 0 0 0 0.0
2008-Jul-08 Tue 0 0 0 0 0 0.0
2008-Jul-07 Mon 3.22 3.22 3.2 3.2 37.6 37.6 0.2
2008-Jul-04 Fri 0 0 0 0 0 0.0
2008-Jul-03 Thu 0 0 0 0 0 0.0
2008-Jul-02 Wed 3.25 3.25 3.25 3.25 0 0.2
2008-Jul-01 Tue 3.25 3.25 3.25 3.25 72.7 72.7 0.2
2008-Jun-30 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2008-Jun-27 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
2008-Jun-26 Thu 3.5 3.5 3.5 3.5 0 0.3
2008-Jun-25 Wed 3.5 3.5 3.5 3.5 0 0.3
2008-Jun-24 Tue 3.5 3.5 3.5 3.5 0 0.3
2008-Jun-23 Mon 3.5 3.5 3.5 3.5 0 0.3
2008-Jun-20 Fri 3.5 3.5 3.5 3.5 72.4 72.4 0.3
2008-Jun-19 Thu ### ### ### ### 0 0.0
2008-Jun-18 Wed ### ### ### ### 0 0.0
2008-Jun-17 Tue 3.72 ### 3.72 ### 33,579 62,456 ### ### 0.0
2008-Jun-16 Mon 3.7 3.7 3.7 3.7 0 0.3
2008-Jun-13 Fri 3.7 3.7 3.7 3.7 72.2 72.2 0.3
2008-Jun-12 Thu ### ### ### ### 0 0.0
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue 3.5 ### 3.5 ### ### ### 0.0
2008-Jun-06 Fri 4 4 4 4 0 0.3
2008-Jun-05 Thu 4 4 4 4 0 0.3
2008-Jun-04 Wed 4 4 4 4 0 0.3
2008-Jun-03 Tue 4 4 4 4 0 0.3
2008-Jun-02 Mon 4 4 4 4 73.2 73.2 0.3
2008-May-30 Fri ### ### ### ### 142 0 ### ### 0.0
2008-May-29 Thu ### ### ### ### 0 0.0
2008-May-28 Wed ### ### ### ### 25,341 0 75.8 75.8 0.0
2008-May-27 Tue ### ### ### ### 0 0.0
2008-May-26 Mon ### ### ### ### ### ### 0.0
2008-May-23 Fri ### ### ### ### 0 0.0
2008-May-22 Thu ### ### ### ### 90,120 0 65.3 65.3 0.0
2008-May-21 Wed ### ### ### ### 0 0.0
2008-May-20 Tue ### ### ### ### ### ### 0.0
2008-May-19 Mon ### ### ### ### 427 0 67.2 67.2 0.0
2008-May-16 Fri ### ### 4.2 4.2 12,071 25,349 12.2 12.2 ###
2008-May-15 Thu 4.45 4.45 4.45 4.45 0 0.3
2008-May-14 Wed 4.44 4.45 4.44 4.45 66.8 66.8 0.3
2008-May-13 Tue ### ### ### ### ### ### 0.0
2008-May-12 Mon ### ### ### ### 68.4 68.4 0.0
2008-May-09 Fri 4.51 4.51 4.51 4.51 0 0.3
2008-May-08 Thu 4.59 ### 4.51 4.51 5,729 ### 18.1 18.1 0.3
2008-May-07 Wed 4.85 4.85 4.85 4.85 0 ###
2008-May-06 Tue 4.8 4.85 4.8 4.85 ### ### ###
2008-May-05 Mon 4.8 4.8 4.8 4.8 0 0.3
2008-May-02 Fri 4.8 4.8 4.8 4.8 0 0.3
2008-May-01 Thu 4.8 4.8 4.8 4.8 2,175 10,440 67.3 67.3 0.3
2008-Apr-30 Wed ### ### ### ### 0 0.0
2008-Apr-29 Tue ### ### ### ### 0 0.0
2008-Apr-28 Mon ### ### ### ### ### ### 0.0
2008-Apr-24 Thu 5 5 5 5 9,028 45,140 ### ### 0.4
2008-Apr-23 Wed 5 5 5 5 66.4 66.4 0.4
2008-Apr-22 Tue 5.2 5.2 ### ### 22,088 57,428 16.4 16.4 0.0
2008-Apr-21 Mon ### ### ### ### 2,848 0 83.2 83.2 0.0
2008-Apr-18 Fri ### ### ### ### 0 0.0
2008-Apr-17 Thu ### ### ### ### 52,474 0 ### ### 0.0
2008-Apr-16 Wed ### ### 4.88 4.89 30,329 ### ### ### ###
2008-Apr-15 Tue 4.82 4.82 4.82 4.82 43,986 ### 65.5 65.5 0.3
2008-Apr-14 Mon 4.82 4.82 4.82 4.82 5,676 27,358 74.8 74.8 0.3
2008-Apr-11 Fri 4.82 4.82 4.82 4.82 71.0 71.0 0.3
2008-Apr-10 Thu 4.82 4.82 4.82 4.82 ### ### 0.3
2008-Apr-09 Wed ### ### 4.83 4.83 ### ### 0.3
2008-Apr-08 Tue ### ### ### ### 0 0.0
2008-Apr-07 Mon ### ### ### ### 5,425 0 66.7 66.7 0.0
2008-Apr-04 Fri ### ### ### ### 61.1 61.1 0.0
2008-Apr-03 Thu 4.8 4.8 4.8 4.8 0 0.3
2008-Apr-02 Wed 4.8 4.8 4.8 4.8 0 0.3
2008-Apr-01 Tue 4.8 4.8 4.8 4.8 427 2,049 ### ### 0.3
2008-Mar-31 Mon ### ### ### ### ### ### 0.0
2008-Mar-28 Fri ### ### 4.8 ### 18,289 ### 28.5 28.5 0.0
2008-Mar-27 Thu ### ### ### ### 9,053 0 ### ### 0.0
2008-Mar-26 Wed 5.2 5.2 5.2 5.2 0 ###
2008-Mar-25 Tue 5.2 5.2 5.2 5.2 66.6 66.6 ###
2008-Mar-20 Thu 5.2 5.2 5.2 5.2 73.5 73.5 ###
2008-Mar-19 Wed 5.25 5.25 5.25 5.25 69.1 69.1 0.4
2008-Mar-18 Tue 5.2 5.2 5.2 5.2 0 ###
2008-Mar-17 Mon 5.2 5.2 5.2 5.2 0 ###
2008-Mar-14 Fri 5.2 5.2 5.2 5.2 ### ### ###
2008-Mar-13 Thu ### ### ### ### 0 0.0
2008-Mar-12 Wed ### ### ### ### 1,046 0 ### ### 0.0
2008-Mar-11 Tue ### ### ### ### 1,455 0 ### ### 0.0
2008-Mar-10 Mon ### ### 5 ### 32,570 81,425 ### ### 0.0
2008-Mar-07 Fri ### ### ### ### 76.3 76.3 0.0
2008-Mar-06 Thu ### ### ### ### ### ### 0.0
2008-Mar-05 Wed ### ### ### ### 19,881 0 75.2 75.2 0.0
2008-Mar-04 Tue 5 5 5 5 ### ### 0.4
2008-Mar-03 Mon ### ### ### ### 0 0.0
2008-Feb-29 Fri ### ### ### ### 250 0 ### ### 0.0
2008-Feb-28 Thu 5.25 5.25 ### ### 3,179 8,344 ### ### 0.0
2008-Feb-27 Wed 5.25 5.25 5.25 5.25 5,142 ### 65.9 65.9 0.4
2008-Feb-26 Tue 5.77 5.77 5.77 5.77 ### ### 0.4
2008-Feb-25 Mon 5.77 5.77 5.77 5.77 859 4,956 ### ### 0.4
2008-Feb-22 Fri 5.23 5.82 5.2 5.82 96.8 96.8 0.4
2008-Feb-21 Thu 5.26 5.26 5.26 5.26 69.5 69.5 0.4
2008-Feb-20 Wed ### ### ### ### 0 0.0
2008-Feb-19 Tue ### ### ### ### 0 0.0
2008-Feb-18 Mon ### ### ### ### 6,357 0 74.6 74.6 0.0
2008-Feb-15 Fri 5 5 5 5 0 0.4
2008-Feb-14 Thu 0 0 0 0 0 0.0
2008-Feb-13 Wed 0 0 0 0 0 0.0
2008-Feb-12 Tue 0 0 0 0 0 0.0
2008-Feb-11 Mon ### ### 5 5 25,175 ### 43.8 43.8 0.4
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu 5 5 5 5 ### ### 0.4
2008-Feb-06 Wed ### ### ### ### 74.3 74.3 0.0
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon ### ### ### ### 70.4 70.4 0.0
2008-Feb-01 Fri 0 0 0 0 0 0.0
2008-Jan-31 Thu ### ### ### ### 67.6 67.6 0.0
2008-Jan-30 Wed 4.82 5.5 4.82 5.5 385 1,986 98.9 98.9 0.4
2008-Jan-29 Tue 4.8 4.8 4.8 4.8 77.0 77.0 0.3
2008-Jan-25 Fri ### ### 5 5 17.6 17.6 0.4
2008-Jan-24 Thu 0 0 0 0 0 0.0
2008-Jan-23 Wed 5 5 5 5 58.3 58.3 0.4
2008-Jan-22 Tue 0 0 0 0 0 0.0
2008-Jan-21 Mon 0 0 0 0 0 0.0
2008-Jan-18 Fri 5 5 ### ### ### ### 0.0
2008-Jan-17 Thu 0 0 0 0 0 0.0
2008-Jan-16 Wed 5 ### 5 ### 74,023 185,057 ### ### 0.0
2008-Jan-15 Tue 5 ### 5 ### ### ### 0.0
2008-Jan-14 Mon 0 0 0 0 0 0.0
2008-Jan-11 Fri 0 0 0 0 0 0.0
2008-Jan-10 Thu 0 0 0 0 0 0.0
2008-Jan-09 Wed 0 0 0 0 0 0.0
2008-Jan-08 Tue 0 0 0 0 0 0.0
2008-Jan-07 Mon 4.71 4.71 4.7 4.7 10,620 ### ### ### 0.3
2008-Jan-04 Fri ### ### 5 5 32.1 32.1 0.4
2008-Jan-03 Thu ### ### ### ### 20,054 0 ### ### 0.0
2008-Jan-02 Wed 0 0 0 0 0 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon 4.77 4.86 4.77 4.86 ### ### 0.3
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu 4.8 4.8 4.8 4.8 ### ### 0.3
2007-Dec-19 Wed ### ### ### ### 19,220 0 ### ### 0.0
2007-Dec-18 Tue 5 5 4.78 4.8 129,180 ### ### ### 0.3
2007-Dec-17 Mon 5.52 5.52 5.45 5.45 56.2 56.2 ###
2007-Dec-14 Fri ### ### 5.49 5.49 31.6 31.6 0.4
2007-Dec-13 Thu 5.7 5.7 5.7 5.7 ### ### 0.4
2007-Dec-12 Wed 5.45 5.8 5.45 5.8 43,784 246,285 ### ### 0.4
2007-Dec-11 Tue ### ### ### ### 115,171 0 68.4 68.4 0.0
2007-Dec-10 Mon ### ### 5.87 5.87 ### ### ###
2007-Dec-07 Fri 5.85 6 5.85 6 ### ### 0.4
2007-Dec-06 Thu 5.8 5.8 5.8 5.8 ### ### 0.4
2007-Dec-05 Wed ### 5.7 ### ### ### ### 0.0
2007-Dec-04 Tue 5.59 5.59 5.58 5.59 68.0 68.0 ###
2007-Dec-03 Mon 5.47 5.55 5.46 5.5 74.5 74.5 0.4
2007-Nov-30 Fri 5.46 5.55 5.46 5.47 1,759,749 ### ### ### ###
2007-Nov-29 Thu 4.5 5.42 4.5 ### 1,459,220 ### 99.7 99.7 0.0
2007-Nov-28 Wed 0 0 0 0 0 0.0
2007-Nov-27 Tue ### ### ### ### ### ### 0.0
2007-Nov-26 Mon 0 0 0 0 0 0.0
2007-Nov-23 Fri 0 0 0 0 0 0.0
2007-Nov-22 Thu 0 0 0 0 0 0.0
2007-Nov-21 Wed 4.25 4.25 4.25 4.25 74.1 74.1 ###
2007-Nov-20 Tue 4.5 4.5 4.43 4.43 ### ### ###
2007-Nov-19 Mon 0 0 0 0 0 0.0
2007-Nov-16 Fri ### ### ### ### ### ### 0.0
2007-Nov-15 Thu ### ### ### ### ### ### 0.0
2007-Nov-14 Wed 4.5 4.5 4.5 4.5 ### ### ###
2007-Nov-13 Tue 4.4 4.5 4.4 4.5 ### ### ###
2007-Nov-12 Mon ### 4.4 ### 4.4 31,989 70,375 79.7 79.7 0.3
2007-Nov-09 Fri 4.4 4.4 4.4 4.4 66.8 66.8 0.3
2007-Nov-08 Thu ### ### ### ### ### ### 0.0
2007-Nov-07 Wed 4.51 4.51 4.5 4.5 ### ### ###
2007-Nov-06 Tue 4.55 4.55 4.55 4.55 64.9 64.9 0.3
2007-Nov-05 Mon 0 0 0 0 0 0.0
2007-Nov-02 Fri 0 0 0 0 0 0.0
2007-Nov-01 Thu ### ### ### ### 58.6 58.6 0.0
2007-Oct-31 Wed 0 0 0 0 0 0.0
2007-Oct-30 Tue 4.75 4.75 4.75 4.75 ### ### ###
2007-Oct-29 Mon 4.75 4.75 4.7 4.7 4,526 21,385 ### ### 0.3
2007-Oct-26 Fri 0 0 0 0 0 0.0
2007-Oct-25 Thu 0 0 0 0 0 0.0
2007-Oct-24 Wed 4.75 4.75 4.75 4.75 ### ### ###
2007-Oct-23 Tue ### ### ### ### 60.6 60.6 0.0
2007-Oct-22 Mon 4.52 4.52 4.52 4.52 ### ### 0.3
2007-Oct-19 Fri ### ### 4.51 4.51 19.3 19.3 0.3
2007-Oct-18 Thu ### ### ### ### ### ### 0.0
2007-Oct-17 Wed 0 0 0 0 0 0.0
2007-Oct-16 Tue 0 0 0 0 0 0.0
2007-Oct-15 Mon 0 0 0 0 0 0.0
2007-Oct-12 Fri ### ### ### ### 5,756 0 ### ### 0.0
2007-Oct-11 Thu 4.53 ### 4.53 ### 1,044 ### ### ### 0.0
2007-Oct-10 Wed 0 0 0 0 0 0.0
2007-Oct-09 Tue 4.53 4.53 4.53 4.53 ### ### ###
2007-Oct-08 Mon 4.53 4.53 4.53 4.53 67.7 67.7 ###
2007-Oct-05 Fri 0 0 0 0 0 0.0
2007-Oct-04 Thu 0 0 0 0 0 0.0
2007-Oct-03 Wed 0 0 0 0 0 0.0
2007-Oct-02 Tue 4.7 4.7 4.7 4.7 ### ### 0.3
2007-Oct-01 Mon 0 0 0 0 0 0.0
2007-Sep-28 Fri 4.71 4.71 4.71 4.71 285 1,342 59.6 59.6 ###
2007-Sep-27 Thu 0 0 0 0 0 0.0
2007-Sep-26 Wed 4.73 4.73 4.73 4.73 9,879 46,727 ### ### 0.3
2007-Sep-25 Tue 4.77 4.8 4.74 4.75 64,450 307,426 31.5 31.5 ###
2007-Sep-24 Mon 4.85 4.85 4.76 4.76 18.7 18.7 ###
2007-Sep-21 Fri 4.86 ### 4.85 4.85 ### ### ###
2007-Sep-20 Thu 0 0 0 0 0 0.0
2007-Sep-19 Wed 4.76 4.79 4.7 4.7 ### ### 0.3
2007-Sep-18 Tue 0 0 0 0 0 0.0
2007-Sep-17 Mon 4.79 4.8 4.73 4.74 ### ### 0.3
2007-Sep-14 Fri ### ### ### 5 87,144 0 ### ### 0.4
2007-Sep-13 Thu ### ### 5 5 ### ### 0.4
2007-Sep-12 Wed ### ### ### 5 609,944 0 ### ### 0.4
2007-Sep-11 Tue 4.87 4.87 4.87 4.87 93,341 454,570 ### ### 0.3
2007-Sep-10 Mon ### ### 4.8 ### 24,646 59,150 31.1 31.1 0.0
2007-Sep-07 Fri ### ### ### ### ### ### 0.0
2007-Sep-06 Thu 4.7 4.7 4.7 4.7 573 ### ### ### 0.3
2007-Sep-05 Wed 0 0 0 0 0 0.0
2007-Sep-04 Tue 0 0 0 0 0 0.0
2007-Sep-03 Mon 0 0 0 0 0 0.0
2007-Aug-31 Fri 4.75 5 4.75 5 90.5 90.5 0.4
2007-Aug-30 Thu 0 0 0 0 0 0.0
2007-Aug-29 Wed 0 0 0 0 0 0.0
2007-Aug-28 Tue 4.8 4.8 4.8 4.8 ### ### 0.3
2007-Aug-27 Mon 0 0 0 0 0 0.0
2007-Aug-24 Fri 0 0 0 0 0 0.0
2007-Aug-23 Thu 0 0 0 0 0 0.0
2007-Aug-22 Wed 0 0 0 0 0 0.0
2007-Aug-21 Tue 0 0 0 0 0 0.0
2007-Aug-20 Mon ### ### ### ### ### ### 0.0
2007-Aug-17 Fri 5.41 5.41 5.41 5.41 54,672 295,775 ### ### ###
2007-Aug-16 Thu ### ### ### ### 0 0.0
2007-Aug-15 Wed ### ### ### ### 2,322 0 ### ### 0.0
2007-Aug-14 Tue ### 5.41 ### 5.41 ### ### ###
2007-Aug-13 Mon 5.41 5.41 5.41 5.41 0 ###
2007-Aug-10 Fri 5.41 5.41 5.41 5.41 ### ### ###
2007-Aug-09 Thu 5.41 5.41 5.41 5.41 61.9 61.9 ###
2007-Aug-08 Wed 5.41 5.41 5.41 5.41 56.6 56.6 ###
2007-Aug-07 Tue ### ### 5.55 5.57 ### ### 0.4
2007-Aug-06 Mon 5.55 5.55 5.55 5.55 0 ###
2007-Aug-03 Fri 5.52 5.55 5.52 5.55 72.8 72.8 ###
2007-Aug-02 Thu 5.45 5.46 5.45 5.46 78.6 78.6 ###
2007-Aug-01 Wed 5.5 5.5 5.5 5.5 0 0.4
2007-Jul-31 Tue 5.5 5.5 5.5 5.5 ### ### 0.4
2007-Jul-30 Mon 5.5 5.5 5.5 5.5 180 ### ### ### 0.4
2007-Jul-27 Fri 5.51 5.51 5.51 5.51 43,451 ### ###
2007-Jul-25 Wed 5.51 5.51 5.51 5.51 0 ###
2007-Jul-24 Tue 5.52 5.52 5.51 5.51 65,128 359,180 34.0 34.0 ###
2007-Jul-23 Mon 5.5 5.5 5.5 5.5 ### ### 0.4
2007-Jul-20 Fri 5.46 5.49 5.46 5.49 1,047 ### 65.6 65.6 0.4
2007-Jul-19 Thu ### 5.4 ### 5.4 11,642 ### 77.9 77.9 0.4
2007-Jul-18 Wed 0 0 0 0 0 0.0
2007-Jul-17 Tue 5.43 5.43 5.43 5.43 67.9 67.9 0.4
2007-Jul-16 Mon 5.42 5.42 5.42 5.42 12,654 68,584 ### ### 0.4
2007-Jul-13 Fri 5.44 5.44 ### ### 9,644 ### 18.3 18.3 0.0
2007-Jul-12 Thu 5.44 5.44 ### 5.43 10,048 ### 34.1 34.1 0.4
2007-Jul-11 Wed 5.43 5.45 5.42 5.44 66.3 66.3 0.4
2007-Jul-10 Tue 0 0 0 0 0 0.0
2007-Jul-09 Mon 5.5 5.5 5.49 5.5 387,652 2,130,147 ### ### 0.4
2007-Jul-06 Fri 0 0 0 0 0 0.0
2007-Jul-05 Thu 0 0 0 0 0 0.0
2007-Jul-04 Wed 5.55 5.55 5.55 5.55 ### ### ###
2007-Jul-03 Tue 5.53 5.55 5.53 5.55 72.2 72.2 ###
2007-Jul-02 Mon 5.5 5.5 5.5 5.5 ### ### 0.4
2007-Jun-29 Fri 0 0 0 0 0 0.0
2007-Jun-28 Thu 5.42 5.48 ### 5.47 ### ### ###
2007-Jun-27 Wed 5.4 5.41 5.4 5.41 21,143 114,277 78.9 78.9 ###
2007-Jun-26 Tue 0 0 0 0 0 0.0
2007-Jun-25 Mon ### ### ### ### 967,855 0 70.6 70.6 0.0
2007-Jun-22 Fri ### 5.43 ### 5.43 74.5 74.5 0.4
2007-Jun-21 Thu 5.48 5.48 5.44 5.48 ### ### ###
2007-Jun-20 Wed 5.4 5.48 5.4 5.42 550,679 ### ### ### 0.4
2007-Jun-19 Tue ### 5.4 ### ### 228,729 ### ### ### 0.0
2007-Jun-18 Mon 5.4 5.4 5.4 5.4 67.5 67.5 0.4
2007-Jun-15 Fri ### 5.43 ### 5.43 7,378 ### ### ### 0.4
2007-Jun-14 Thu 0 0 0 0 0 0.0
2007-Jun-13 Wed 0 0 0 0 0 0.0
2007-Jun-12 Tue 5.4 5.5 5.4 5.43 ### ### 0.4
2007-Jun-08 Fri ### 5.4 5.28 5.4 108,372 ### 71.1 71.1 0.4
2007-Jun-07 Thu 5.8 ### 5.8 ### 328,550 ### 77.3 77.3 0.0
2007-Jun-06 Wed 0 0 0 0 0 0.0
2007-Jun-05 Tue 5.56 5.56 5.52 5.52 310,325 ### 37.0 37.0 0.4
2007-Jun-04 Mon 5.7 5.7 ### ### 7,875 22,443 22.7 22.7 0.0
2007-Jun-01 Fri ### 5.72 ### 5.72 154,943 ### ### ### 0.4
2007-May-31 Thu 0 0 0 0 0 0.0
2007-May-30 Wed 5.55 5.55 5.55 5.55 ### ### ###
2007-May-29 Tue ### ### ### ### 80,441 0 ### ### 0.0
2007-May-28 Mon ### ### ### ### 73.4 73.4 0.0
2007-May-25 Fri 0 0 0 0 0 0.0
2007-May-24 Thu 0 0 0 0 0 0.0
2007-May-23 Wed 5.85 5.85 5.85 5.85 65.3 65.3 0.4
2007-May-22 Tue 5.89 5.89 5.89 5.89 70.0 70.0 ###
2007-May-21 Mon ### ### ### ### ### ### 0.0
2007-May-18 Fri ### ### ### ### 71.7 71.7 0.0
2007-May-17 Thu 5.86 5.86 5.86 5.86 65.4 65.4 0.4
2007-May-16 Wed 5.89 5.89 5.89 5.89 785 4,623 ### ### ###
2007-May-15 Tue ### 6 5.86 5.86 32.0 32.0 0.4
2007-May-14 Mon ### ### ### ### 68.2 68.2 0.0
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue ### ### ### ### 208,154 0 74.5 74.5 0.0
2007-May-07 Mon ### ### ### ### 72.3 72.3 0.0
2007-May-04 Fri ### ### ### ### ### ### 0.0
2007-May-03 Thu 6.22 6.22 6.2 6.2 10,720 66,571 ### ### 0.4
2007-May-02 Wed 6.2 6.2 6.2 6.2 12,875 79,825 62.0 62.0 0.4
2007-May-01 Tue 0 0 0 0 0 0.0
2007-Apr-30 Mon 6.25 6.25 6.25 6.25 123,989 ### ### ### ###
2007-Apr-27 Fri 6.26 6.26 6.26 6.26 7,450 ### 71.7 71.7 0.4
2007-Apr-26 Thu ### ### ### ### 18,283 0 69.8 69.8 0.0
2007-Apr-24 Tue 0 0 0 0 0 0.0
2007-Apr-23 Mon 0 0 0 0 0 0.0
2007-Apr-20 Fri ### ### ### ### 17,356 0 34.9 34.9 0.0
2007-Apr-19 Thu ### ### ### ### 35.7 35.7 0.0
2007-Apr-18 Wed 6.47 6.47 ### ### 10,389 ### ### ### 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon 6.23 ### 6.23 ### 2,840 8,846 ### ### 0.0
2007-Apr-13 Fri 6.2 6.21 6.2 6.21 22,520 ### 70.4 70.4 ###
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed 6.24 6.26 6.21 6.26 ### ### 0.4
2007-Apr-10 Tue ### ### ### ### 29.9 29.9 0.0
2007-Apr-05 Thu ### ### ### ### 97,425 0 25.6 25.6 0.0
2007-Apr-04 Wed ### ### ### ### 25.8 25.8 0.0
2007-Apr-03 Tue 0 0 0 0 0 0.0
2007-Apr-02 Mon ### ### ### ### 82.1 82.1 0.0
2007-Mar-30 Fri 5.82 5.82 5.82 5.82 125,285 729,158 60.4 60.4 0.4
2007-Mar-29 Thu ### ### ### ### 62.7 62.7 0.0
2007-Mar-28 Wed ### ### ### ### ### ### 0.0
2007-Mar-27 Tue 5.84 6 5.84 6 20,456 ### 87.2 87.2 0.4
2007-Mar-26 Mon 0 0 0 0 0 0.0
2007-Mar-23 Fri 6 6 5.89 5.89 19,021 113,079 16.6 16.6 ###
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed 0 0 0 0 0 0.0
2007-Mar-20 Tue ### ### ### ### ### ### 0.0
2007-Mar-19 Mon ### 6 ### 6 228,450 685,350 76.9 76.9 0.4
2007-Mar-16 Fri ### ### ### ### 68.2 68.2 0.0
2007-Mar-15 Thu ### 6 ### ### 17,927 53,781 30.1 30.1 0.0
2007-Mar-14 Wed ### ### ### ### 1,881 0 ### ### 0.0
2007-Mar-13 Tue ### ### ### ### 322 0 ### ### 0.0
2007-Mar-12 Mon ### ### ### ### 678 0 ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 66.6 66.6 0.0
2007-Mar-08 Thu 0 0 0 0 0 0.0
2007-Mar-07 Wed ### ### ### ### 28.7 28.7 0.0
2007-Mar-06 Tue ### ### 5.8 ### 32,977 ### ### ### 0.0
2007-Mar-05 Mon ### ### ### ### ### ### 0.0
2007-Mar-02 Fri ### 6.2 ### 6.2 157,756 489,043 87.1 87.1 0.4
2007-Mar-01 Thu ### 6.23 6 6 ### ### 0.4
2007-Feb-28 Wed ### ### ### ### 32.1 32.1 0.0
2007-Feb-27 Tue 6.25 ### 6.25 ### 33,083 103,384 78.2 78.2 0.0
2007-Feb-26 Mon ### ### ### ### 217,888 0 ### ### 0.0
2007-Feb-23 Fri 6.25 6.25 6.25 6.25 112,688 ### 65.8 65.8 ###
2007-Feb-22 Thu 6.21 6.23 6.21 6.21 66.1 66.1 ###
2007-Feb-21 Wed 6.2 6.2 6.2 6.2 72.5 72.5 0.4
2007-Feb-20 Tue 6.24 6.24 6.24 6.24 29,842 ### 70.5 70.5 0.4
2007-Feb-19 Mon 6.25 6.26 6.25 6.26 7,286 45,573 67.4 67.4 0.4
2007-Feb-16 Fri 6.25 6.25 6.25 6.25 69.8 69.8 ###
2007-Feb-15 Thu 6.25 6.25 6.25 6.25 959 ### 69.0 69.0 ###
2007-Feb-14 Wed 6.27 ### 6.25 6.25 24,048 75,150 34.2 34.2 ###
2007-Feb-13 Tue ### ### 6.25 6.25 3,620 ### 28.4 28.4 ###
2007-Feb-12 Mon 6.28 6.28 6.27 6.28 ### ### 0.4
2007-Feb-09 Fri 6.4 6.4 ### ### 4,523 14,473 25.4 25.4 0.0
2007-Feb-08 Thu 6.42 6.42 ### ### 24.3 24.3 0.0
2007-Feb-07 Wed ### ### ### ### 71.3 71.3 0.0
2007-Feb-06 Tue 6.2 6.2 6.2 6.2 8,658 53,679 ### ### 0.4
2007-Feb-05 Mon 6.44 6.44 ### ### 3,056 9,840 29.1 29.1 0.0
2007-Feb-02 Fri 0 0 0 0 0 0.0
2007-Feb-01 Thu 6.5 6.5 6.44 6.44 420,380 2,719,858 32.0 32.0 0.5
2007-Jan-31 Wed 6.48 6.5 6.48 6.5 16,120 ### 71.6 71.6 0.5
2007-Jan-30 Tue ### ### 6.51 6.52 16,278 52,984 ### ### 0.5
2007-Jan-29 Mon 6.54 6.58 6.54 6.58 3,842 ### 76.2 76.2 0.5
2007-Jan-25 Thu 6.42 6.5 6.42 6.45 71.8 71.8 ###
2007-Jan-24 Wed ### 6.42 ### ### 3,442 11,048 68.3 68.3 0.0
2007-Jan-23 Tue ### 6.4 ### ### 5,574 ### 65.8 65.8 0.0
2007-Jan-22 Mon 6.27 6.27 6.27 6.27 17,955 112,577 ### ### 0.4
2007-Jan-19 Fri ### ### 6.22 6.26 44,942 ### ### ### 0.4
2007-Jan-18 Thu ### ### ### ### 36,684 0 68.4 68.4 0.0
2007-Jan-17 Wed ### 6.4 ### 6.22 77.2 77.2 0.4
2007-Jan-16 Tue 6.24 6.25 6.24 6.25 ### ### ###
2007-Jan-15 Mon 6.2 6.21 ### 6.21 ### ### ###
2007-Jan-12 Fri 6.25 6.25 6.24 6.24 ### ### 0.4
2007-Jan-11 Thu ### ### 6.25 6.25 22.4 22.4 ###
2007-Jan-10 Wed ### ### 6.29 6.29 42.7 42.7 ###
2007-Jan-09 Tue ### ### ### ### ### ### 0.0
2007-Jan-08 Mon 6.41 6.41 ### ### 41.7 41.7 0.0
2007-Jan-05 Fri 0 0 0 0 0 0.0
2007-Jan-04 Thu 6.48 6.48 6.48 6.48 ### ### 0.5
2007-Jan-03 Wed 0 0 0 0 0 0.0
2007-Jan-02 Tue ### ### ### ### 34.1 34.1 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu 6.46 6.46 ### ### 66,489 214,759 ### ### 0.0
2006-Dec-27 Wed 6.55 6.55 6.45 6.46 ### ### ###
2006-Dec-22 Fri 6.4 6.55 6.4 6.55 205,888 1,333,124 86.9 86.9 0.5
2006-Dec-21 Thu ### 6.28 ### 6.2 ### ### 0.4
2006-Dec-20 Wed ### ### ### ### 13,975 0 ### ### 0.0
2006-Dec-19 Tue 6 6 6 6 70.7 70.7 0.4
2006-Dec-18 Mon ### ### 6 6 ### ### 0.4
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed ### ### 6 6 11.1 11.1 0.4
2006-Dec-12 Tue ### ### ### ### 225,928 0 70.0 70.0 0.0
2006-Dec-11 Mon ### 6 ### ### 68.0 68.0 0.0
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu ### ### ### ### ### ### 0.0
2006-Dec-06 Wed ### ### ### ### 92,989 0 ### ### 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon 5.85 5.85 5.85 5.85 68.4 68.4 0.4
2006-Dec-01 Fri 0 0 0 0 0 0.0
2006-Nov-30 Thu 5.7 5.7 5.7 5.7 1,685 ### ### ### 0.4
2006-Nov-29 Wed 5.76 5.85 5.76 5.85 359,970 2,089,625 75.4 75.4 0.4
2006-Nov-28 Tue 5.75 5.75 ### ### ### ### 0.0
2006-Nov-27 Mon 5.87 5.87 5.8 5.8 ### ### 0.4
2006-Nov-24 Fri ### 6 5.87 5.87 278,129 ### ### ### ###
2006-Nov-23 Thu 5.81 5.89 5.81 5.89 2,340 13,689 ### ### ###
2006-Nov-22 Wed 5.8 5.8 5.8 5.8 240 ### ### ### 0.4
2006-Nov-21 Tue 6 6 ### 6 64.5 64.5 0.4
2006-Nov-20 Mon ### ### 6 ### ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 1,070 0 64.9 64.9 0.0
2006-Nov-16 Thu 6 6 ### 6 ### ### 0.4
2006-Nov-15 Wed ### ### 6 6 28.8 28.8 0.4
2006-Nov-14 Tue ### ### 6 ### 19.8 19.8 0.0
2006-Nov-13 Mon ### 6 ### 6 80.6 80.6 0.4
2006-Nov-10 Fri ### ### ### ### 61.5 61.5 0.0
2006-Nov-09 Thu ### ### ### ### 27,541 0 39.7 39.7 0.0
2006-Nov-08 Wed ### ### ### ### ### ### 0.0
2006-Nov-07 Tue 6 6 6 6 8,222 ### 68.1 68.1 0.4
2006-Nov-06 Mon ### ### ### ### 63.9 63.9 0.0
2006-Nov-03 Fri ### ### ### ### 184,345 0 27.0 27.0 0.0
2006-Nov-02 Thu ### 6 ### 6 94.6 94.6 0.4
2006-Nov-01 Wed 5.56 ### 5.55 ### 388,887 ### 82.2 82.2 0.0
2006-Oct-31 Tue ### ### 5.56 ### 40,927 113,777 ### ### 0.0
2006-Oct-30 Mon ### ### 5.52 5.52 19.8 19.8 0.4
2006-Oct-27 Fri ### ### ### ### 70.1 70.1 0.0
2006-Oct-26 Thu ### ### ### ### 37,146 0 65.2 65.2 0.0
2006-Oct-25 Wed ### ### ### ### 654 0 65.6 65.6 0.0
2006-Oct-24 Tue 5.7 5.7 ### 5.7 249,744 711,770 73.7 73.7 0.4
2006-Oct-23 Mon ### ### ### ### 74.3 74.3 0.0
2006-Oct-20 Fri ### ### ### ### 66.8 66.8 0.0
2006-Oct-19 Thu ### ### ### ### 11,526 0 71.0 71.0 0.0
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue 5.5 ### 5.5 ### 38,587 ### 87.9 87.9 0.0
2006-Oct-16 Mon ### ### 5.46 5.55 15,540 42,424 ### ### ###
2006-Oct-13 Fri 5.77 5.77 5.77 5.77 70 ### ### ### 0.4
2006-Oct-12 Thu 5.78 5.78 5.78 5.78 ### ### 0.4
2006-Oct-11 Wed 5.83 5.85 5.75 5.78 22.6 22.6 0.4
2006-Oct-10 Tue 5.85 5.85 5.84 5.85 61.6 61.6 0.4
2006-Oct-09 Mon ### ### 5.83 5.85 ### ### 0.4
2006-Oct-06 Fri ### ### ### ### 25,874 0 25.8 25.8 0.0
2006-Oct-05 Thu 5.79 5.79 5.79 5.79 63.5 63.5 ###
2006-Oct-04 Wed 5.8 5.8 5.79 5.79 ### ### ###
2006-Oct-03 Tue 5.71 5.8 5.71 5.8 25,582 147,224 83.6 83.6 0.4
2006-Oct-02 Mon ### ### ### ### 6,448 0 24.1 24.1 0.0
2006-Sep-29 Fri ### ### ### ### 58.1 58.1 0.0
2006-Sep-28 Thu ### ### ### ### 91,249 0 27.5 27.5 0.0
2006-Sep-27 Wed ### ### ### ### 475,078 0 62.0 62.0 0.0
2006-Sep-26 Tue 5.4 5.4 ### 5.4 71.5 71.5 0.4
2006-Sep-25 Mon ### ### ### ### ### ### 0.0
2006-Sep-22 Fri 5.27 ### 5.27 ### 74.8 74.8 0.0
2006-Sep-21 Thu 5.24 5.24 5.24 5.24 170 ### ### ### 0.4
2006-Sep-20 Wed 5.27 5.28 5.26 5.26 60,122 316,842 36.3 36.3 0.4
2006-Sep-19 Tue 5.26 5.26 5.25 5.25 14,789 ### ### ### 0.4
2006-Sep-18 Mon 5.29 5.29 5.27 5.27 28.8 28.8 ###
2006-Sep-15 Fri 5.2 ### 5.2 5.25 19,259 50,073 ### ### 0.4
2006-Sep-14 Thu 4.49 4.55 4.49 4.55 8,447 38,180 ### ### 0.3
2006-Sep-13 Wed ### 4.43 ### 4.4 ### ### 0.3
2006-Sep-12 Tue ### ### ### ### 1,950 0 89.4 89.4 0.0
2006-Sep-11 Mon 4.24 4.24 4.24 4.24 ### ### 0.3
2006-Sep-08 Fri 4.2 4.21 4.2 4.2 ### ### ###
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed ### ### ### ### 6,050 0 73.5 73.5 0.0
2006-Sep-05 Tue 0 0 0 0 0 0.0
2006-Sep-04 Mon ### ### ### ### ### ### 0.0
2006-Sep-01 Fri 0 0 0 0 0 0.0
2006-Aug-31 Thu 4.21 4.27 4.21 4.27 ### ### ###
2006-Aug-30 Wed 4.2 4.2 4.2 4.2 ### ### ###
2006-Aug-29 Tue ### ### ### ### 1,011,184 0 66.5 66.5 0.0
2006-Aug-28 Mon ### ### ### ### 73.1 73.1 0.0
2006-Aug-25 Fri ### ### ### ### ### ### 0.0
2006-Aug-24 Thu ### ### ### ### 67,152 0 ### ### 0.0
2006-Aug-23 Wed ### ### ### ### 64.3 64.3 0.0
2006-Aug-22 Tue 0 0 0 0 0 0.0
2006-Aug-21 Mon ### ### ### ### 45,478 0 ### ### 0.0
2006-Aug-18 Fri ### ### ### ### 19.0 19.0 0.0
2006-Aug-17 Thu 3.8 4 3.8 4 108,445 ### ### ### 0.3
2006-Aug-16 Wed 3.8 3.8 3.8 3.8 ### ### ###
2006-Aug-15 Tue 0 0 0 0 0 0.0
2006-Aug-14 Mon 0 0 0 0 0 0.0
2006-Aug-11 Fri 3.8 3.8 3.8 3.8 69.8 69.8 ###
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed 3.75 3.77 3.75 3.77 78.0 78.0 ###
2006-Aug-08 Tue 0 0 0 0 0 0.0
2006-Aug-07 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2006-Aug-04 Fri 3.7 3.7 3.7 3.7 1,129 4,177 73.9 73.9 0.3
2006-Aug-03 Thu 3.7 3.7 3.7 3.7 1,525 5,642 68.1 68.1 0.3
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue 0 0 0 0 0 0.0
2006-Jul-31 Mon 3.85 3.85 3.84 3.84 ### ### 0.3
2006-Jul-28 Fri 3.89 ### 3.89 ### 251,378 ### ### ### 0.0
2006-Jul-27 Thu 0 0 0 0 0 0.0
2006-Jul-26 Wed 0 0 0 0 0 0.0
2006-Jul-25 Tue ### ### ### ### 70.2 70.2 0.0
2006-Jul-24 Mon 0 0 0 0 0 0.0
2006-Jul-21 Fri ### ### ### ### 34.4 34.4 0.0
2006-Jul-20 Thu 3.87 3.87 3.87 3.87 70.5 70.5 ###
2006-Jul-19 Wed 0 0 0 0 0 0.0
2006-Jul-18 Tue 3.86 3.86 3.85 3.85 36.1 36.1 0.3
2006-Jul-17 Mon 3.85 3.85 3.85 3.85 1,122 ### 73.6 73.6 0.3
2006-Jul-14 Fri 3.87 3.87 3.87 3.87 855 ### 78.2 78.2 ###
2006-Jul-13 Thu 0 0 0 0 0 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### 72.4 72.4 0.0
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri ### ### ### ### 10.7 10.7 0.0
2006-Jul-06 Thu ### ### ### ### 1,026,657 0 60.9 60.9 0.0
2006-Jul-05 Wed 3.85 3.85 3.85 3.85 65.2 65.2 0.3
2006-Jul-04 Tue ### ### ### ### 87,375 0 ### ### 0.0
2006-Jul-03 Mon ### ### ### ### 66.1 66.1 0.0
2006-Jun-30 Fri ### ### ### ### 401,385 0 62.0 62.0 0.0
2006-Jun-27 Tue ### ### ### ### 2,044 0 ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 280 0 ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 14,980 0 72.7 72.7 0.0
2006-Jun-22 Thu ### ### ### ### 28.5 28.5 0.0
2006-Jun-21 Wed ### ### ### ### 6,246 0 32.8 32.8 0.0
2006-Jun-20 Tue ### ### ### ### 20,058 0 78.7 78.7 0.0
2006-Jun-19 Mon ### ### ### ### 19,584 0 ### ### 0.0
2006-Jun-16 Fri ### ### ### ### ### ### 0.0
2006-Jun-15 Thu ### ### ### ### 62.7 62.7 0.0
2006-Jun-14 Wed ### ### ### ### 22,183 0 30.6 30.6 0.0
2006-Jun-13 Tue ### ### ### ### ### ### 0.0
2006-Jun-09 Fri ### 4.2 ### ### 90,722 ### 70.0 70.0 0.0
2006-Jun-08 Thu ### ### 4.2 ### 797,227 1,674,176 84.9 84.9 0.0
2006-Jun-07 Wed 4.25 ### 4.25 ### 313,156 665,456 80.0 80.0 0.0
2006-Jun-06 Tue 3.28 ### 3.27 ### ### ### 0.0
2006-Jun-05 Mon 0 0 0 0 0 0.0
2006-Jun-02 Fri 0 0 0 0 0 0.0
2006-Jun-01 Thu ### ### ### ### ### ### 0.0
2006-May-31 Wed ### 3.2 ### 3.2 ### ### 0.2
2006-May-30 Tue 0 0 0 0 0 0.0
2006-May-29 Mon ### ### ### ### 65.8 65.8 0.0
2006-May-26 Fri ### ### ### ### ### ### 0.0
2006-May-25 Thu ### ### ### ### 5,278 0 78.8 78.8 0.0
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue ### ### ### ### 73.1 73.1 0.0
2006-May-22 Mon 0 0 0 0 0 0.0
2006-May-19 Fri ### ### ### ### 11,181 0 ### ### 0.0
2006-May-18 Thu 0 0 0 0 0 0.0
2006-May-17 Wed 3 3 ### ### 25,773 38,659 30.5 30.5 0.0
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon ### ### 3 3 ### ### 0.2
2006-May-12 Fri ### ### ### ### 23.8 23.8 0.0
2006-May-11 Thu ### ### ### ### 35.2 35.2 0.0
2006-May-10 Wed ### ### ### ### 68.6 68.6 0.0
2006-May-09 Tue 0 0 0 0 0 0.0
2006-May-08 Mon 3.2 3.2 3.2 3.2 926 ### 65.0 65.0 0.2
2006-May-05 Fri 0 0 0 0 0 0.0
2006-May-04 Thu 3.21 ### 3.21 ### 92.4 92.4 0.0
2006-May-03 Wed 3.21 3.21 3.21 3.21 68.5 68.5 ###
2006-May-02 Tue 3.23 3.23 3.23 3.23 11,777 ### ### ### ###
2006-May-01 Mon 3.27 3.27 3.21 3.22 9,476 ### ### ### 0.2
2006-Apr-28 Fri 3.22 3.24 3.22 3.24 1,140 3,682 ### ### ###
2006-Apr-27 Thu 3.2 3.26 3.2 3.26 ### ### 0.2
2006-Apr-26 Wed 3.22 3.22 ### ### ### ### 0.0
2006-Apr-24 Mon 3.2 3.2 3.2 3.2 3,746 11,987 ### ### 0.2
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu ### 3.25 ### 3.25 82.5 82.5 0.2
2006-Apr-19 Wed 3.22 3.22 3.22 3.22 4,970 ### ### ### 0.2
2006-Apr-18 Tue ### ### ### ### 1,028 0 64.5 64.5 0.0
2006-Apr-13 Thu ### 3.21 ### 3.21 3,056 ### 76.7 76.7 ###
2006-Apr-11 Tue 3.24 3.24 ### ### 15,470 ### ### ### 0.0
2006-Apr-10 Mon 3.27 3.27 3.25 3.27 72.0 72.0 ###
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu ### ### ### ### 63.4 63.4 0.0
2006-Apr-05 Wed 0 0 0 0 0 0.0
2006-Apr-04 Tue ### ### ### ### 73.4 73.4 0.0
2006-Apr-03 Mon ### ### ### ### 68.0 68.0 0.0
2006-Mar-31 Fri 3.25 ### 3.25 ### 10,054 ### 77.8 77.8 0.0
2006-Mar-30 Thu 3.25 3.25 3.25 3.25 ### ### 0.2
2006-Mar-29 Wed 3.27 3.27 3.25 3.25 ### ### 0.2
2006-Mar-28 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
2006-Mar-27 Mon 0 0 0 0 0 0.0
2006-Mar-24 Fri 0 0 0 0 0 0.0
2006-Mar-23 Thu ### ### ### ### 74.4 74.4 0.0
2006-Mar-22 Wed 3.25 3.25 3.25 3.25 10,045 32,646 ### ### 0.2
2006-Mar-21 Tue ### ### ### ### ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 8,223 0 ### ### 0.0
2006-Mar-17 Fri ### ### ### ### 3,374 0 68.2 68.2 0.0
2006-Mar-16 Thu ### ### ### ### 27,775 0 83.2 83.2 0.0
2006-Mar-15 Wed ### ### ### ### 69.0 69.0 0.0
2006-Mar-14 Tue 3.29 ### 3.29 ### ### ### 0.0
2006-Mar-13 Mon 3.24 3.25 3.23 3.23 8,676 ### 28.9 28.9 ###
2006-Mar-10 Fri 3.25 3.25 3.22 3.22 ### ### 0.2
2006-Mar-09 Thu 3.25 3.25 3.25 3.25 63.7 63.7 0.2
2006-Mar-08 Wed 3.25 3.25 3.24 3.25 ### ### 0.2
2006-Mar-07 Tue 0 0 0 0 0 0.0
2006-Mar-06 Mon 0 0 0 0 0 0.0
2006-Mar-03 Fri 0 0 0 0 0 0.0
2006-Mar-02 Thu ### ### ### ### 1,185 0 ### ### 0.0
2006-Mar-01 Wed 0 0 0 0 0 0.0
2006-Feb-28 Tue 3.42 3.42 3.42 3.42 ### ### 0.2
2006-Feb-27 Mon 3.42 3.42 3.42 3.42 65.1 65.1 0.2
2006-Feb-24 Fri ### ### ### ### 64.7 64.7 0.0
2006-Feb-23 Thu ### 3.41 ### ### 73.9 73.9 0.0
2006-Feb-22 Wed ### ### ### ### 66.5 66.5 0.0
2006-Feb-21 Tue ### ### ### ### 63.7 63.7 0.0
2006-Feb-20 Mon 3.42 3.42 3.42 3.42 ### ### 0.2
2006-Feb-17 Fri ### ### ### ### 70.1 70.1 0.0
2006-Feb-16 Thu 3.44 3.44 3.44 3.44 ### ### 0.2
2006-Feb-15 Wed 3.45 3.45 3.45 3.45 74.1 74.1 ###
2006-Feb-14 Tue 0 0 0 0 0 0.0
2006-Feb-13 Mon 3.42 3.45 3.42 3.45 83.5 83.5 ###
2006-Feb-10 Fri 0 0 0 0 0 0.0
2006-Feb-09 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2006-Feb-08 Wed ### ### ### ### 3,926 0 ### ### 0.0
2006-Feb-07 Tue 3.55 3.55 3.42 3.42 4,446 ### 8.4 8.4 0.2
2006-Feb-06 Mon 0 0 0 0 0 0.0
2006-Feb-03 Fri 0 0 0 0 0 0.0
2006-Feb-02 Thu ### ### ### ### 1,770 0 ### ### 0.0
2006-Feb-01 Wed 3.52 3.58 3.52 3.52 22,846 ### ### ### ###
2006-Jan-31 Tue 3.45 3.5 3.45 3.48 ### ### 0.2
2006-Jan-30 Mon ### ### ### ### ### ### 0.0
2006-Jan-27 Fri ### 3.4 ### 3.4 31,059 ### ### ### 0.2
2006-Jan-25 Wed 3.2 3.24 3.2 3.24 1,552 ### 76.9 76.9 ###
2006-Jan-24 Tue 3.23 3.23 3.23 3.23 68.8 68.8 ###
2006-Jan-23 Mon 0 0 0 0 0 0.0
2006-Jan-20 Fri 3.26 3.26 3.26 3.26 ### ### 0.2
2006-Jan-19 Thu 3.26 3.26 3.26 3.26 ### ### 0.2
2006-Jan-18 Wed 3.26 3.26 3.26 3.26 80.3 80.3 0.2
2006-Jan-17 Tue ### ### ### ### 66.3 66.3 0.0
2006-Jan-16 Mon ### 3.4 ### 3.4 32,874 55,885 81.4 81.4 0.2
2006-Jan-13 Fri ### ### ### ### 14,272 0 25.9 25.9 0.0
2006-Jan-12 Thu 3.26 3.26 3.26 3.26 72.4 72.4 0.2
2006-Jan-11 Wed 3.24 3.24 3.23 3.23 30.0 30.0 ###
2006-Jan-10 Tue 3.26 ### 3.26 3.27 22,350 ### ### ### ###
2006-Jan-09 Mon 3.21 3.25 3.21 3.25 ### ### 0.2
2006-Jan-06 Fri ### ### ### ### 76.2 76.2 0.0
2006-Jan-05 Thu 3.27 3.27 3.22 3.22 ### ### 0.2
2006-Jan-04 Wed 3.27 3.27 3.27 3.27 ### ### ###
2006-Jan-03 Tue 0 0 0 0 0 0.0
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu ### ### 3.27 3.27 18.0 18.0 ###
2005-Dec-28 Wed 3.25 ### 3.25 3.27 68.2 68.2 ###
2005-Dec-27 Tue 0 0 0 0 0 0.0
2005-Dec-23 Fri 0 0 0 0 0 0.0
2005-Dec-22 Thu ### ### 3.25 3.25 ### ### 0.2
2005-Dec-21 Wed 0 0 0 0 0 0.0
2005-Dec-20 Tue 3.4 3.44 3.4 3.44 ### ### 0.2
2005-Dec-19 Mon 3.4 3.42 ### ### 9,443 16,147 23.4 23.4 0.0
2005-Dec-16 Fri ### ### ### ### 67.8 67.8 0.0
2005-Dec-15 Thu ### ### ### ### 74.1 74.1 0.0
2005-Dec-14 Wed ### ### ### ### 11,182 0 80.5 80.5 0.0
2005-Dec-13 Tue ### ### ### ### 4,354 0 31.7 31.7 0.0
2005-Dec-12 Mon 3.28 ### 3.28 ### ### ### 0.0
2005-Dec-09 Fri 3.28 ### 3.2 3.2 ### ### 0.2
2005-Dec-08 Thu 3.41 3.41 3.41 3.41 ### ### ###
2005-Dec-07 Wed 3.4 3.45 3.4 3.41 22,442 ### 69.5 69.5 ###
2005-Dec-06 Tue 3.42 3.42 3.4 3.4 4,770 ### 31.1 31.1 0.2
2005-Dec-05 Mon 3.48 3.5 3.4 3.4 15.9 15.9 0.2
2005-Dec-02 Fri 3.45 3.45 3.45 3.45 71.5 71.5 ###
2005-Dec-01 Thu 3.55 3.55 3.54 3.54 ### ### 0.3
2005-Nov-30 Wed 3.55 ### 3.52 3.52 ### ### ###
2005-Nov-29 Tue ### ### ### ### 37.7 37.7 0.0
2005-Nov-28 Mon 3.7 3.71 ### 3.71 20,427 ### 66.3 66.3 ###
2005-Nov-25 Fri 3.72 3.72 3.7 3.7 19,677 ### ### ### 0.3
2005-Nov-24 Thu 3.8 3.8 3.75 3.75 20.6 20.6 0.3
2005-Nov-23 Wed 3.85 3.85 3.77 3.77 ### ### ###
2005-Nov-22 Tue 3.8 3.8 3.8 3.8 74.6 74.6 ###
2005-Nov-21 Mon 3.8 3.8 3.8 3.8 ### ### ###
2005-Nov-18 Fri 3.85 3.85 3.8 3.8 18.7 18.7 ###
2005-Nov-17 Thu 3.85 3.85 3.84 3.85 20,955 80,571 ### ### 0.3
2005-Nov-16 Wed 3.75 3.75 3.75 3.75 33,552 125,820 68.4 68.4 0.3
2005-Nov-15 Tue ### 3.72 ### 3.71 84,545 157,253 ### ### ###
2005-Nov-14 Mon 3.7 3.72 3.7 3.7 141,370 524,482 69.0 69.0 0.3
2005-Nov-11 Fri 3.7 3.7 ### ### 14.3 14.3 0.0
2005-Nov-10 Thu 3.73 3.73 3.73 3.73 ### ### ###
2005-Nov-09 Wed 3.7 3.75 3.7 3.75 47,240 ### 82.8 82.8 0.3
2005-Nov-08 Tue 3.7 3.7 3.7 3.7 68.7 68.7 0.3
2005-Nov-07 Mon 3.75 3.75 3.72 3.75 83,642 ### 73.5 73.5 0.3
2005-Nov-04 Fri 3.73 3.73 3.73 3.73 ### ### ###
2005-Nov-03 Thu 3.85 3.85 3.79 3.79 ### ### ###
2005-Nov-02 Wed 3.7 3.85 3.7 3.85 ### ### 0.3
2005-Nov-01 Tue 3.7 3.75 3.7 3.71 35,776 ### ### ### ###
2005-Oct-31 Mon ### 3.73 ### 3.7 76.3 76.3 0.3
2005-Oct-28 Fri 3.51 3.51 3.51 3.51 552 ### 72.4 72.4 ###
2005-Oct-27 Thu 0 0 0 0 0 0.0
2005-Oct-26 Wed 3.55 ### 3.55 ### 15,841 ### ### ### 0.0
2005-Oct-25 Tue ### ### ### ### 1,720 0 69.2 69.2 0.0
2005-Oct-24 Mon ### ### ### ### 7,721 0 ### ### 0.0
2005-Oct-21 Fri ### ### ### ### 70.3 70.3 0.0
2005-Oct-20 Thu ### 3.7 ### 3.7 ### ### 0.3
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue ### ### ### ### ### ### 0.0
2005-Oct-17 Mon 3.71 3.71 3.7 3.7 8,143 ### ### ### 0.3
2005-Oct-14 Fri 3.71 3.71 3.71 3.71 73.6 73.6 ###
2005-Oct-13 Thu ### ### ### ### 1,250 0 70.9 70.9 0.0
2005-Oct-12 Wed 3.76 3.76 3.76 3.76 65.0 65.0 0.3
2005-Oct-11 Tue 3.79 3.79 3.79 3.79 16,552 ### 72.7 72.7 ###
2005-Oct-10 Mon 3.72 3.76 3.72 3.76 22,880 85,571 ### ### 0.3
2005-Oct-07 Fri 3.7 3.76 3.7 3.7 58,689 ### 59.3 59.3 0.3
2005-Oct-06 Thu 3.73 3.73 3.73 3.73 ### ### ###
2005-Oct-05 Wed ### 3.7 ### ### 86.5 86.5 0.0
2005-Oct-04 Tue ### ### ### ### 71.7 71.7 0.0
2005-Oct-03 Mon 3.53 3.57 3.53 3.55 18,256 ### ### ### ###
2005-Sep-30 Fri 0 0 0 0 0 0.0
2005-Sep-29 Thu 3.51 3.51 3.51 3.51 ### ### ###
2005-Sep-28 Wed 3.51 3.51 3.51 3.51 ### ### ###
2005-Sep-27 Tue 0 0 0 0 0 0.0
2005-Sep-26 Mon 0 0 0 0 0 0.0
2005-Sep-23 Fri 3.52 3.52 3.52 3.52 66.1 66.1 ###
2005-Sep-22 Thu 3.58 3.58 3.58 3.58 65.0 65.0 0.3
2005-Sep-21 Wed 3.55 3.55 3.55 3.55 ### ### ###
2005-Sep-20 Tue 3.5 3.5 3.5 3.5 0 0.3
2005-Sep-19 Mon 3.5 3.5 3.5 3.5 552 ### ### ### 0.3
2005-Sep-16 Fri 3.58 3.58 3.58 3.58 626 2,241 ### ### 0.3
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed 3.52 ### 3.52 ### ### ### 0.0
2005-Sep-13 Tue 3.49 3.49 3.49 3.49 ### ### ###
2005-Sep-12 Mon 3.56 3.56 3.49 3.49 ### ### ###
2005-Sep-09 Fri 3.49 3.49 3.49 3.49 0 ###
2005-Sep-08 Thu ### ### 3.49 3.49 2,749 ### ### ### ###
2005-Sep-07 Wed 3.71 3.72 ### 3.7 6,620 ### ### ### 0.3
2005-Sep-06 Tue ### 3.71 ### 3.7 52,748 97,847 ### ### 0.3
2005-Sep-05 Mon ### ### ### ### ### ### 0.0
2005-Sep-02 Fri 3.5 3.5 3.5 3.5 0 0.3
2005-Sep-01 Thu 3.52 3.52 3.5 3.5 2,642 9,273 ### ### 0.3
2005-Aug-31 Wed 3.49 3.49 3.49 3.49 ### ### ###
2005-Aug-30 Tue 3.45 3.45 3.43 3.43 16,044 ### ### ### 0.2
2005-Aug-29 Mon 3.47 3.47 3.47 3.47 78.8 78.8 0.2
2005-Aug-26 Fri 3.45 3.47 3.45 3.47 71.2 71.2 0.2
2005-Aug-25 Thu 3.47 3.47 3.45 3.45 1,146 ### ### ### ###
2005-Aug-24 Wed 3.48 3.48 3.48 3.48 1,929 ### ### ### 0.2
2005-Aug-23 Tue 3.4 3.48 ### 3.48 87.5 87.5 0.2
2005-Aug-22 Mon 3.4 3.4 3.4 3.4 0 0.2
2005-Aug-19 Fri 3.4 3.4 3.4 3.4 0 0.2
2005-Aug-18 Thu 3.41 3.41 3.4 3.4 18,841 64,153 ### ### 0.2
2005-Aug-17 Wed ### ### ### ### 2,381 0 ### ### 0.0
2005-Aug-16 Tue ### 3.4 ### ### ### ### 0.0
2005-Aug-15 Mon ### ### ### ### 67.3 67.3 0.0
2005-Aug-12 Fri ### ### ### ### 0 0.0
2005-Aug-11 Thu ### ### ### ### 552 0 62.9 62.9 0.0
2005-Aug-10 Wed ### ### ### ### 552 0 ### ### 0.0
2005-Aug-09 Tue 3.4 3.4 ### ### 60,983 103,671 27.5 27.5 0.0
2005-Aug-08 Mon ### ### ### ### 542 0 68.2 68.2 0.0
2005-Aug-05 Fri ### ### ### ### 983 0 ### ### 0.0
2005-Aug-04 Thu 3.4 3.4 ### ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 12,950 0 ### ### 0.0
2005-Aug-02 Tue ### ### 3.25 3.27 14.8 14.8 ###
2005-Aug-01 Mon 3.43 3.43 3.43 3.43 1,445 4,956 71.4 71.4 0.2
2005-Jul-29 Fri 3.41 3.5 3.4 3.45 ### ### ###
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### ### ### 0.0
2005-Jul-26 Tue 3.2 3.2 3.2 3.2 68.1 68.1 0.2
2005-Jul-25 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Jul-22 Fri ### ### ### ### 0 0.0
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed 3.2 3.2 3.2 3.2 67.1 67.1 0.2
2005-Jul-19 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
2005-Jul-18 Mon 3.2 3.2 3.2 3.2 0 0.2
2005-Jul-15 Fri 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Jul-14 Thu 3.2 3.2 3.2 3.2 0 0.2
2005-Jul-13 Wed 3.2 3.2 3.2 3.2 4,842 ### ### ### 0.2
2005-Jul-12 Tue 3.21 3.26 3.21 3.22 17,220 ### 73.4 73.4 0.2
2005-Jul-11 Mon 3.28 3.28 3.23 3.23 ### ### ###
2005-Jul-08 Fri 3.26 3.26 3.2 3.26 6,550 21,156 ### ### 0.2
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed ### ### ### ### 71.5 71.5 0.0
2005-Jul-05 Tue 3.4 3.4 3.4 3.4 68.3 68.3 0.2
2005-Jul-04 Mon 3.51 3.52 3.51 3.52 71.9 71.9 ###
2005-Jul-01 Fri 3.48 3.48 3.48 3.48 1,548 5,387 61.2 61.2 0.2
2005-Jun-30 Thu ### ### ### ### 28.1 28.1 0.0
2005-Jun-29 Wed 3.41 3.58 3.41 3.58 55,174 ### 94.7 94.7 0.3
2005-Jun-28 Tue 3.43 3.43 ### ### 15.1 15.1 0.0
2005-Jun-27 Mon 3.49 3.49 ### ### ### ### 0.0
2005-Jun-24 Fri ### ### ### ### 5,974 0 26.3 26.3 0.0
2005-Jun-23 Thu ### ### ### ### ### ### 0.0
2005-Jun-22 Wed ### ### ### ### 0 0.0
2005-Jun-21 Tue 3.2 3.22 ### ### ### ### 0.0
2005-Jun-20 Mon 3.25 3.25 3.25 3.25 73.1 73.1 0.2
2005-Jun-17 Fri ### ### ### ### 0 0.0
2005-Jun-16 Thu ### ### ### ### 33,254 0 ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 69.2 69.2 0.0
2005-Jun-14 Tue ### ### 3 ### 80.8 80.8 0.0
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 31,747 0 72.7 72.7 0.0
2005-Jun-08 Wed ### ### ### ### 17,124 0 ### ### 0.0
2005-Jun-07 Tue ### ### ### ### 10,847 0 29.1 29.1 0.0
2005-Jun-06 Mon ### ### ### ### 0 0.0
2005-Jun-03 Fri ### ### ### ### 64,088 0 ### ### 0.0
2005-Jun-02 Thu ### ### ### ### 6,482 0 ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 21,674 0 20.8 20.8 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 211,641 0 ### ### 0.0
2005-May-27 Fri ### ### ### ### 30,373 0 25.8 25.8 0.0
2005-May-26 Thu ### ### 2.87 ### 69,883 100,282 ### ### 0.0
2005-May-25 Wed ### ### ### ### ### ### 0.0
2005-May-24 Tue 3.23 3.23 ### ### 9.3 9.3 0.0
2005-May-23 Mon ### ### ### ### 67.3 67.3 0.0
2005-May-20 Fri ### ### 3 ### 76.7 76.7 0.0
2005-May-19 Thu ### ### ### ### 65.7 65.7 0.0
2005-May-18 Wed ### ### ### ### 11.0 11.0 0.0
2005-May-17 Tue ### ### ### ### 82.1 82.1 0.0
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri 3 3 2.88 ### 24,327 71,521 10.4 10.4 0.0
2005-May-12 Thu ### ### ### ### ### ### 0.0
2005-May-11 Wed ### ### 3 ### 60,520 90,780 19.8 19.8 0.0
2005-May-10 Tue ### ### ### ### 43,851 0 26.5 26.5 0.0
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri ### ### ### ### ### ### 0.0
2005-May-05 Thu 3.25 3.25 3.23 3.24 36.5 36.5 ###
2005-May-04 Wed 3.44 3.44 ### ### 26,480 45,545 ### ### 0.0
2005-May-03 Tue 3.46 3.46 3.46 3.46 21,558 ### ### ### 0.2
2005-May-02 Mon 3.46 3.46 3.46 3.46 76.1 76.1 0.2
2005-Apr-29 Fri 3.42 3.45 3.42 3.42 20,083 68,985 ### ### 0.2
2005-Apr-28 Thu 3.4 3.42 3.4 3.42 39,328 ### ### ### 0.2
2005-Apr-27 Wed ### ### ### ### ### ### 0.0
2005-Apr-26 Tue 3.45 3.45 3.4 3.4 48,828 ### ### ### 0.2
2005-Apr-22 Fri 3.43 3.43 3.43 3.43 372 1,275 71.3 71.3 0.2
2005-Apr-21 Thu 3.5 3.5 3.4 3.4 13.3 13.3 0.2
2005-Apr-20 Wed 3.5 3.5 3.46 3.46 17,647 ### 25.0 25.0 0.2
2005-Apr-19 Tue 3.45 3.5 3.45 3.5 10,585 36,782 68.6 68.6 0.3
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri 3.46 3.46 3.45 3.46 12,741 44,020 ### ### 0.2
2005-Apr-14 Thu 3.51 3.51 3.46 3.51 6,059 ### 80.1 80.1 ###
2005-Apr-13 Wed 3.54 3.55 3.51 3.51 31.0 31.0 ###
2005-Apr-12 Tue 3.46 3.53 3.44 3.53 88.3 88.3 0.3
2005-Apr-11 Mon 3.58 3.58 3.47 3.47 14.3 14.3 0.2
2005-Apr-08 Fri 3.57 ### 3.55 ### 72,324 128,375 85.2 85.2 0.0
2005-Apr-07 Thu ### ### 3.57 3.57 161,148 287,649 18.1 18.1 0.3
2005-Apr-06 Wed ### ### ### ### 154,325 0 ### ### 0.0
2005-Apr-05 Tue 3.53 3.58 3.51 3.51 74,229 263,141 30.2 30.2 ###
2005-Apr-04 Mon 3.52 3.58 3.52 3.58 1,011,246 3,589,923 ### ### 0.3
2005-Apr-01 Fri ### ### ### ### 65.0 65.0 0.0
2005-Mar-31 Thu ### ### ### ### 64.4 64.4 0.0
2005-Mar-30 Wed ### ### ### ### 0 0.0
2005-Mar-29 Tue ### ### ### ### 45,821 0 ### ### 0.0
2005-Mar-24 Thu 3.8 3.8 3.8 3.8 77.7 77.7 ###
2005-Mar-23 Wed 3.72 3.8 3.72 3.8 ### ### ###
2005-Mar-22 Tue 3.7 3.75 3.7 3.75 37,286 ### ### ### 0.3
2005-Mar-21 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
2005-Mar-18 Fri 3.7 3.7 3.7 3.7 1,279 ### 64.3 64.3 0.3
2005-Mar-17 Thu 3.7 3.7 3.7 3.7 259 958 ### ### 0.3
2005-Mar-16 Wed 3.77 3.77 3.77 3.77 14,488 ### 70.2 70.2 ###
2005-Mar-15 Tue 3.79 3.8 3.78 3.8 ### ### ###
2005-Mar-14 Mon 3.75 3.75 3.75 3.75 3,158 11,842 ### ### 0.3
2005-Mar-11 Fri 3.7 3.7 3.7 3.7 66.9 66.9 0.3
2005-Mar-10 Thu 3.78 3.78 3.78 3.78 0 0.3
2005-Mar-09 Wed 3.78 3.78 3.78 3.78 0 0.3
2005-Mar-08 Tue 3.78 3.78 3.78 3.78 0 0.3
2005-Mar-07 Mon 3.78 3.78 3.78 3.78 68.4 68.4 0.3
2005-Mar-04 Fri 3.8 3.8 3.8 3.8 ### ### ###
2005-Mar-03 Thu 3.81 3.81 3.81 3.81 3,580 ### 68.5 68.5 0.3
2005-Mar-02 Wed 3.75 3.75 3.75 3.75 1,984 7,440 69.4 69.4 0.3
2005-Mar-01 Tue 3.7 3.7 3.7 3.7 ### ### 0.3
2005-Feb-28 Mon 3.7 3.7 3.7 3.7 68.4 68.4 0.3
2005-Feb-25 Fri 3.83 3.83 3.7 3.7 21,578 81,241 10.2 10.2 0.3
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed 4 4 ### 4 77.6 77.6 0.3
2005-Feb-22 Tue 3.89 ### 3.89 ### ### ### 0.0
2005-Feb-21 Mon 3.87 3.87 3.85 3.87 ### ### ###
2005-Feb-18 Fri 3.83 3.84 3.83 3.84 71.0 71.0 0.3
2005-Feb-17 Thu 3.83 3.83 3.83 3.83 71.3 71.3 ###
2005-Feb-16 Wed 3.8 ### 3.8 3.85 82.9 82.9 0.3
2005-Feb-15 Tue 3.72 3.72 3.72 3.72 73.7 73.7 0.3
2005-Feb-14 Mon 3.72 3.72 3.72 3.72 ### ### 0.3
2005-Feb-11 Fri 3.75 3.75 3.75 3.75 0 0.3
2005-Feb-10 Thu 3.75 3.75 3.75 3.75 0 0.3
2005-Feb-09 Wed 3.8 3.8 3.75 3.75 ### ### 0.3
2005-Feb-08 Tue 3.8 3.84 3.8 3.8 72.2 72.2 ###
2005-Feb-07 Mon 3.79 3.8 3.75 3.75 63,078 ### 28.0 28.0 0.3
2005-Feb-04 Fri ### ### ### ### 82.7 82.7 0.0
2005-Feb-03 Thu 3.54 3.55 3.54 3.55 69.9 69.9 ###
2005-Feb-02 Wed 3.5 3.51 3.5 3.51 ### ### ###
2005-Feb-01 Tue 3.58 3.58 3.58 3.58 68.0 68.0 0.3
2005-Jan-31 Mon ### ### 3.58 3.58 79,443 ### 17.4 17.4 0.3
2005-Jan-28 Fri ### ### ### ### ### ### 0.0
2005-Jan-27 Thu ### ### ### ### 73.2 73.2 0.0
2005-Jan-25 Tue 3.5 3.56 3.5 3.56 ### ### 0.3
2005-Jan-24 Mon 3.45 ### 3.45 3.53 ### ### 0.3
2005-Jan-21 Fri 3.45 3.45 3.43 3.43 26.0 26.0 0.2
2005-Jan-20 Thu ### ### ### ### 58,582 0 32.1 32.1 0.0
2005-Jan-19 Wed 3.24 ### 3.23 ### ### ### 0.0
2005-Jan-18 Tue ### ### ### ### 74.6 74.6 0.0
2005-Jan-17 Mon 3.26 3.26 3.26 3.26 ### ### 0.2
2005-Jan-14 Fri 3.28 3.28 3.23 3.23 ### ### ###
2005-Jan-13 Thu ### ### ### ### 16.1 16.1 0.0
2005-Jan-12 Wed ### ### ### ### 2,522 0 ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 2,258 0 27.1 27.1 0.0
2005-Jan-10 Mon ### 3.4 ### 3.4 72.5 72.5 0.2
2005-Jan-07 Fri 3.43 3.43 3.4 3.4 19.5 19.5 0.2
2005-Jan-06 Thu 3.4 3.44 3.4 3.44 79.3 79.3 0.2
2005-Jan-05 Wed ### ### ### ### 142 0 ### ### 0.0
2005-Jan-04 Tue ### ### ### ### 17.4 17.4 0.0
2004-Dec-31 Fri ### ### ### ### 0 0.0
2004-Dec-30 Thu ### ### ### ### 1,142 0 19.3 19.3 0.0
2004-Dec-29 Wed 3.44 3.44 3.44 3.44 7,250 24,940 72.7 72.7 0.2
2004-Dec-24 Fri 3.51 3.51 3.51 3.51 553 1,941 ### ### ###
2004-Dec-23 Thu 3.48 3.48 3.41 3.45 13,645 ### 25.4 25.4 ###
2004-Dec-22 Wed 3.47 3.5 3.47 3.5 ### ### 0.3
2004-Dec-21 Tue 3.47 3.53 3.47 3.53 83.8 83.8 0.3
2004-Dec-20 Mon 3.46 3.46 3.45 3.45 33.1 33.1 ###
2004-Dec-17 Fri 3.48 3.5 3.46 3.46 31,178 ### 26.6 26.6 0.2
2004-Dec-16 Thu 3.46 3.46 3.43 3.46 ### ### 0.2
2004-Dec-15 Wed 3.4 3.46 3.4 3.46 ### ### 0.2
2004-Dec-14 Tue ### 3.4 ### 3.4 67,120 ### 89.3 89.3 0.2
2004-Dec-13 Mon ### ### ### ### 4,720 0 ### ### 0.0
2004-Dec-10 Fri ### ### ### ### 1,755 0 ### ### 0.0
2004-Dec-09 Thu 3.25 3.25 3.25 3.25 0 0.2
2004-Dec-08 Wed 3.25 3.25 3.25 3.25 855 2,778 ### ### 0.2
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon 3.29 3.29 3.25 3.25 27.5 27.5 0.2
2004-Dec-03 Fri ### ### ### ### 73.7 73.7 0.0
2004-Dec-02 Thu ### 3.42 ### ### 2,624 4,487 ### ### 0.0
2004-Dec-01 Wed ### 3.4 ### 3.4 ### ### 0.2
2004-Nov-30 Tue 3.26 ### 3.26 ### ### ### 0.0
2004-Nov-29 Mon ### ### 3.26 3.26 8.6 8.6 0.2
2004-Nov-26 Fri ### ### 3.26 3.26 8,121 ### ### ### 0.2
2004-Nov-25 Thu ### ### ### ### 29.3 29.3 0.0
2004-Nov-24 Wed ### 3.4 ### ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 17,543 0 ### ### 0.0
2004-Nov-22 Mon ### ### ### ### 77.6 77.6 0.0
2004-Nov-19 Fri ### ### ### ### 942 0 70.1 70.1 0.0
2004-Nov-18 Thu ### ### ### ### 976 0 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### ### ### 0.0
2004-Nov-16 Tue 3.42 3.48 3.4 3.48 87.3 87.3 0.2
2004-Nov-15 Mon ### 3.42 ### 3.42 17,954 ### ### ### 0.2
2004-Nov-12 Fri ### 3.4 ### ### 67.1 67.1 0.0
2004-Nov-11 Thu 3.4 3.4 ### ### ### ### 0.0
2004-Nov-10 Wed 3.47 3.5 3.43 3.43 22.2 22.2 0.2
2004-Nov-09 Tue ### ### 3.47 3.48 7.7 7.7 0.2
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### ### ### ### 69.8 69.8 0.0
2004-Nov-04 Thu 3.71 3.71 ### 3.7 6,857 ### 30.3 30.3 0.3
2004-Nov-03 Wed 3.71 3.71 3.71 3.71 66.4 66.4 ###
2004-Nov-02 Tue 3.71 3.71 3.71 3.71 ### ### ###
2004-Nov-01 Mon 3.72 3.72 3.71 3.71 32.0 32.0 ###
2004-Oct-29 Fri 3.72 3.72 3.72 3.72 15,876 59,058 66.1 66.1 0.3
2004-Oct-28 Thu 3.74 3.74 3.71 3.71 12,421 ### ### ### ###
2004-Oct-27 Wed 3.76 3.76 3.74 3.74 24.6 24.6 0.3
2004-Oct-26 Tue 3.78 3.78 3.74 3.76 16,551 ### ### ### 0.3
2004-Oct-25 Mon 3.72 3.73 3.72 3.73 ### ### ###
2004-Oct-22 Fri 3.73 3.73 3.73 3.73 120,643 ### ### ### ###
2004-Oct-21 Thu 3.72 3.72 3.72 3.72 83,879 312,029 ### ### 0.3
2004-Oct-20 Wed 3.72 3.72 3.72 3.72 96,340 358,384 ### ### 0.3
2004-Oct-19 Tue 3.76 3.8 3.76 3.8 ### ### ###
2004-Oct-18 Mon 3.82 3.82 3.75 3.8 8,585 ### ### ### ###
2004-Oct-15 Fri 3.85 3.85 3.85 3.85 0 0.3
2004-Oct-14 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
2004-Oct-13 Wed ### ### ### ### 0 0.0
2004-Oct-12 Tue ### ### ### ### 65.1 65.1 0.0
2004-Oct-11 Mon ### ### ### ### 69.7 69.7 0.0
2004-Oct-08 Fri ### ### ### ### 31,153 0 ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 552 0 70.9 70.9 0.0
2004-Oct-06 Wed ### ### ### ### 0 0.0
2004-Oct-05 Tue ### ### ### ### 2,272 0 70.1 70.1 0.0
2004-Oct-04 Mon ### ### ### ### 0 0.0
2004-Oct-01 Fri ### ### ### ### 0 0.0
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 20.2 20.2 0.0
2004-Sep-28 Tue ### ### ### ### 0 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 2,057 0 17.9 17.9 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 7,640 0 66.5 66.5 0.0
2004-Sep-21 Tue ### ### 4 ### 1,921 3,842 66.5 66.5 0.0
2004-Sep-20 Mon ### ### ### ### ### ### 0.0
2004-Sep-17 Fri ### ### ### ### 83,671 0 ### ### 0.0
2004-Sep-16 Thu ### ### ### ### ### ### 0.0
2004-Sep-15 Wed ### ### ### ### 10,142 0 22.7 22.7 0.0
2004-Sep-14 Tue ### ### ### ### 24.6 24.6 0.0
2004-Sep-13 Mon 4 4 4 4 5,440 ### 68.9 68.9 0.3
2004-Sep-10 Fri 4 4 4 4 3,270 13,080 ### ### 0.3
2004-Sep-09 Thu ### ### ### ### 3,052 0 ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 7,676 0 ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 2,325 0 71.4 71.4 0.0
2004-Sep-06 Mon ### ### ### ### 71.2 71.2 0.0
2004-Sep-03 Fri ### ### ### ### 2,883 0 ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 2,970 0 ### ### 0.0
2004-Sep-01 Wed 4.25 4.25 4.24 4.24 30.5 30.5 0.3
2004-Aug-31 Tue 4.28 ### 4.24 ### 73.2 73.2 0.0
2004-Aug-30 Mon 4.25 ### 4.25 ### 13,686 29,082 ### ### 0.0
2004-Aug-27 Fri 4.25 4.27 4.25 4.25 6,420 27,349 ### ### ###
2004-Aug-26 Thu ### 4.2 ### 4.2 1,975 4,147 84.2 84.2 ###
2004-Aug-25 Wed 4.21 4.21 4.21 4.21 0 ###
2004-Aug-24 Tue 4.2 4.21 ### 4.21 12,548 ### 70.7 70.7 ###
2004-Aug-23 Mon ### ### ### ### 75.7 75.7 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 75.6 75.6 0.0
2004-Aug-17 Tue ### ### ### ### 1,089 0 ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 78.3 78.3 0.0
2004-Aug-13 Fri ### ### ### ### 5,559 0 73.2 73.2 0.0
2004-Aug-12 Thu ### ### ### ### 8,480 0 82.1 82.1 0.0
2004-Aug-11 Wed ### ### ### ### 985 0 71.4 71.4 0.0
2004-Aug-10 Tue ### ### ### ### 5,279 0 35.3 35.3 0.0
2004-Aug-09 Mon 4 ### 4 4 158,675 317,350 75.0 75.0 0.3
2004-Aug-06 Fri ### ### ### ### 30.3 30.3 0.0
2004-Aug-05 Thu ### ### ### ### 12,379 0 71.1 71.1 0.0
2004-Aug-04 Wed ### ### ### ### 11,277 0 ### ### 0.0
2004-Aug-03 Tue 4 ### 4 ### 68,084 ### 87.0 87.0 0.0
2004-Aug-02 Mon ### 4 ### 4 4,822 9,644 72.4 72.4 0.3
2004-Jul-30 Fri ### ### ### ### 63.0 63.0 0.0
2004-Jul-29 Thu ### ### ### 4 11,552 0 ### ### 0.3
2004-Jul-28 Wed 4 4 ### ### 23.2 23.2 0.0
2004-Jul-27 Tue 3.86 4 3.86 4 ### ### 0.3
2004-Jul-26 Mon ### ### 3.82 3.83 2,174 4,152 ### ### ###
2004-Jul-23 Fri 3.87 3.87 3.87 3.87 ### ### ###
2004-Jul-22 Thu 3.8 3.8 3.8 3.8 ### ### ###
2004-Jul-21 Wed 3.73 3.78 3.73 3.78 93,283 350,277 82.5 82.5 0.3
2004-Jul-20 Tue ### 3.7 ### 3.7 ### ### 0.3
2004-Jul-19 Mon ### ### ### ### 73.9 73.9 0.0
2004-Jul-16 Fri ### ### ### ### 11,447 0 ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 2,387 0 ### ### 0.0
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### ### ### 0.0
2004-Jul-12 Mon 3.79 3.79 3.79 3.79 0 ###
2004-Jul-09 Fri 3.79 3.79 3.79 3.79 ### ### ###
2004-Jul-08 Thu 3.8 3.8 3.8 3.8 67.6 67.6 ###
2004-Jul-07 Wed 3.72 3.83 3.72 3.83 88.1 88.1 ###
2004-Jul-06 Tue 3.73 3.73 3.72 3.72 553 2,059 24.2 24.2 0.3
2004-Jul-05 Mon 3.8 3.81 3.8 3.8 66.4 66.4 ###
2004-Jul-02 Fri 3.85 3.86 3.8 3.8 183,378 ### 15.1 15.1 ###
2004-Jul-01 Thu 3.86 3.89 3.86 3.89 357,381 1,384,851 ### ### 0.3
2004-Jun-30 Wed ### ### 3.87 3.87 ### ### ###
2004-Jun-29 Tue 3.88 ### 3.88 3.88 70.2 70.2 0.3
2004-Jun-28 Mon 3.87 3.87 3.87 3.87 74.2 74.2 ###
2004-Jun-25 Fri ### ### 3.85 3.85 ### ### 0.3
2004-Jun-24 Thu 3.77 3.87 3.77 3.87 ### ### ###
2004-Jun-23 Wed ### ### 3.77 3.77 ### ### ###
2004-Jun-22 Tue 3.88 3.88 3.88 3.88 0 0.3
2004-Jun-21 Mon ### ### 3.88 3.88 57,045 ### ### ### 0.3
2004-Jun-18 Fri ### ### ### ### 18,987 0 72.3 72.3 0.0
2004-Jun-17 Thu ### ### ### ### 76,352 0 ### ### 0.0
2004-Jun-16 Wed 3.88 ### 3.88 3.88 18,727 ### ### ### 0.3
2004-Jun-15 Tue 3.88 3.88 3.88 3.88 925 3,589 ### ### 0.3
2004-Jun-14 Mon 3.85 3.88 3.85 3.85 71.8 71.8 0.3
2004-Jun-11 Fri 3.85 3.88 3.85 3.85 71.9 71.9 0.3
2004-Jun-10 Thu 3.82 3.85 3.82 3.85 2,853 10,941 ### ### 0.3
2004-Jun-09 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
2004-Jun-08 Tue 3.85 3.85 3.85 3.85 74.8 74.8 0.3
2004-Jun-07 Mon 3.82 3.82 3.82 3.82 74.2 74.2 0.3
2004-Jun-04 Fri 3.8 3.8 3.8 3.8 72.3 72.3 ###
2004-Jun-03 Thu 3.82 3.82 3.8 3.82 88,521 ### 74.2 74.2 0.3
2004-Jun-02 Wed 3.8 3.89 3.8 3.82 49,070 188,674 ### ### 0.3
2004-Jun-01 Tue 3.77 3.81 3.76 3.81 44,275 167,580 82.4 82.4 0.3
2004-May-31 Mon 3.77 3.79 3.77 3.79 ### ### ###
2004-May-28 Fri 3.78 3.8 3.76 3.8 55,583 ### 65.7 65.7 ###
2004-May-27 Thu 3.78 3.78 3.78 3.78 64.3 64.3 0.3
2004-May-26 Wed 3.78 3.78 3.78 3.78 ### ### 0.3
2004-May-25 Tue 3.82 3.82 3.76 3.78 25.8 25.8 0.3
2004-May-24 Mon 3.82 3.82 3.82 3.82 0 0.3
2004-May-21 Fri 3.82 3.82 3.82 3.82 6,382 24,379 66.5 66.5 0.3
2004-May-20 Thu 3.89 3.89 3.82 3.82 20,048 77,285 17.4 17.4 0.3
2004-May-19 Wed 3.85 3.89 3.84 3.89 ### ### 0.3
2004-May-18 Tue 3.84 3.84 3.84 3.84 73.5 73.5 0.3
2004-May-17 Mon 3.77 3.77 3.77 3.77 7,387 27,848 ### ### ###
2004-May-14 Fri 3.71 3.71 3.71 3.71 5,728 21,250 75.8 75.8 ###
2004-May-13 Thu 3.72 3.72 3.72 3.72 0 0.3
2004-May-12 Wed 3.73 3.73 3.72 3.72 ### ### 0.3
2004-May-11 Tue ### 3.71 ### 3.71 11,326 ### 75.0 75.0 ###
2004-May-10 Mon 3.75 3.77 3.72 3.72 11,177 41,857 ### ### 0.3
2004-May-07 Fri 3.72 3.75 3.72 3.75 80.9 80.9 0.3
2004-May-06 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
2004-May-05 Wed 3.75 3.75 3.72 3.72 4,283 ### ### ### 0.3
2004-May-04 Tue 3.7 3.7 3.7 3.7 ### ### 0.3
2004-May-03 Mon 3.79 3.79 3.71 3.71 ### ### ###
2004-Apr-30 Fri 3.8 3.8 3.79 3.8 6,855 ### ### ### ###
2004-Apr-29 Thu 3.8 3.8 3.8 3.8 79.6 79.6 ###
2004-Apr-28 Wed 3.8 3.8 3.8 3.8 ### ### ###
2004-Apr-27 Tue 3.8 3.85 3.8 3.8 8,682 ### 74.4 74.4 ###
2004-Apr-26 Mon 3.75 3.8 3.75 3.8 ### ### ###
2004-Apr-23 Fri 3.7 3.7 3.7 3.7 571 ### 67.6 67.6 0.3
2004-Apr-22 Thu 3.7 3.71 ### 3.71 79.1 79.1 ###
2004-Apr-20 Tue ### ### ### ### 350 0 70.4 70.4 0.0
2004-Apr-19 Mon ### 3.7 ### ### ### ### 0.0
2004-Apr-16 Fri ### 3.7 ### 3.7 81.3 81.3 0.3
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 258,080 0 73.6 73.6 0.0
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-08 Thu 3.7 3.75 ### ### 20,159 ### 14.1 14.1 0.0
2004-Apr-07 Wed 3.8 3.8 3.73 3.73 19.0 19.0 ###
2004-Apr-06 Tue 3.73 3.8 3.73 3.73 ### ### ###
2004-Apr-05 Mon 3.75 3.8 3.71 3.71 4,346 ### ### ### ###
2004-Apr-02 Fri 3.71 3.8 3.71 3.8 200,527 752,978 ### ### ###
2004-Apr-01 Thu 3.76 3.76 3.7 3.7 985 3,674 16.9 16.9 0.3
2004-Mar-31 Wed 3.73 3.82 3.73 3.76 74.7 74.7 0.3
2004-Mar-30 Tue 3.73 3.76 3.71 3.73 70.1 70.1 ###
2004-Mar-29 Mon 3.73 3.75 3.7 3.73 74.4 74.4 ###
2004-Mar-26 Fri 3.81 3.81 3.7 3.7 2,142,178 8,043,878 11.0 11.0 0.3
2004-Mar-25 Thu 3.82 3.82 3.78 3.78 250,025 ### 26.5 26.5 0.3
2004-Mar-24 Wed 3.8 3.8 3.8 3.8 73.2 73.2 ###
2004-Mar-23 Tue 3.85 3.85 3.85 3.85 437,483 ### 71.7 71.7 0.3
2004-Mar-22 Mon 3.85 3.85 3.85 3.85 75.5 75.5 0.3
2004-Mar-19 Fri 3.86 3.86 3.83 3.85 31.2 31.2 0.3
2004-Mar-18 Thu ### ### ### ### 703,978 0 74.7 74.7 0.0
2004-Mar-17 Wed ### ### ### ### 616,327 0 67.8 67.8 0.0
2004-Mar-16 Tue ### ### 3.88 ### 789,186 1,531,020 ### ### 0.0
2004-Mar-15 Mon ### ### 3.88 3.88 27,451 53,254 ### ### 0.3
2004-Mar-12 Fri 3.87 ### 3.87 ### 259,889 502,885 78.2 78.2 0.0
2004-Mar-11 Thu 3.88 3.88 3.85 3.85 585,327 2,262,288 ### ### 0.3
2004-Mar-10 Wed ### ### ### ### ### ### 0.0
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri 3.8 3.8 3.8 3.8 69.1 69.1 ###
2004-Mar-04 Thu ### ### 3.87 3.88 345,547 ### ### ### 0.3
2004-Mar-03 Wed ### ### 3.88 3.88 131,150 ### ### ### 0.3
2004-Mar-02 Tue 3.8 3.87 3.76 3.85 82.7 82.7 0.3
2004-Mar-01 Mon 3.7 3.85 3.7 3.8 75,926 286,620 89.3 89.3 ###
2004-Feb-27 Fri ### ### ### ### 74.0 74.0 0.0
2004-Feb-26 Thu 3.85 3.85 3.82 3.82 ### ### 0.3
2004-Feb-25 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
2004-Feb-24 Tue 3.87 3.87 3.86 3.87 18,451 ### 71.2 71.2 ###
2004-Feb-23 Mon ### ### 3.88 3.88 26.5 26.5 0.3
2004-Feb-20 Fri 4 4 ### 4 ### ### 0.3
2004-Feb-19 Thu ### ### ### ### 720 0 ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 1,580 0 ### ### 0.0
2004-Feb-17 Tue ### ### ### ### 13,722 0 ### ### 0.0
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-13 Fri ### ### ### ### ### ### 0.0
2004-Feb-12 Thu 4.25 4.25 ### 4.23 ### ### 0.3
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue 4.54 4.54 4.54 4.54 150,142 681,644 ### ### 0.3
2004-Feb-09 Mon 4.55 4.55 4.53 4.55 11,382 51,674 71.2 71.2 0.3
2004-Feb-06 Fri 4.52 4.52 4.52 4.52 66.1 66.1 0.3
2004-Feb-05 Thu 4.5 ### 4.5 ### 13,370 30,082 88.8 88.8 0.0
2004-Feb-04 Wed 4.52 4.52 4.5 4.5 10,427 47,025 34.3 34.3 ###
2004-Feb-03 Tue 4.52 4.52 4.52 4.52 5,240 23,684 75.7 75.7 0.3
2004-Feb-02 Mon 4.53 4.53 4.52 4.52 35.9 35.9 0.3
2004-Jan-30 Fri 4.47 4.47 4.42 4.45 10,384 46,156 32.8 32.8 0.3
2004-Jan-29 Thu 4.4 4.47 4.4 4.47 84.4 84.4 ###
2004-Jan-28 Wed 4.53 4.56 4.53 4.55 4,055 18,429 ### ### 0.3
2004-Jan-27 Tue 4.45 4.56 4.45 4.56 ### ### 0.3
2004-Jan-23 Fri 4.45 4.45 4.45 4.45 150 ### 64.1 64.1 0.3
2004-Jan-22 Thu 4.51 4.51 4.51 4.51 ### ### 0.3
2004-Jan-21 Wed 4.55 4.55 4.53 4.53 6,044 ### 29.8 29.8 ###
2004-Jan-20 Tue 4.53 4.58 4.53 4.58 78.1 78.1 0.3
2004-Jan-19 Mon 4.51 4.52 4.51 4.52 3,349 15,120 74.5 74.5 0.3
2004-Jan-16 Fri ### ### 4.5 4.5 ### ### ###
2004-Jan-15 Thu ### ### ### ### 68.6 68.6 0.0
2004-Jan-13 Tue ### ### ### ### 32.4 32.4 0.0
2004-Jan-12 Mon 4.7 4.7 ### ### 10,525 ### ### ### 0.0
2004-Jan-09 Fri ### ### ### ### 13,957 0 76.6 76.6 0.0
2004-Jan-08 Thu ### ### ### ### 552 0 ### ### 0.0
2004-Jan-07 Wed 4.7 4.7 ### ### 9,981 23,455 17.6 17.6 0.0
2004-Jan-06 Tue 4.55 ### 4.55 ### 7,584 17,253 86.2 86.2 0.0
2004-Jan-05 Mon 4.47 4.5 4.47 4.5 ### ### ###
2003-Dec-31 Wed 4.4 4.4 4.4 4.4 2,341 ### ### ### 0.3
2003-Dec-30 Tue ### ### ### ### 975 0 ### ### 0.0
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed 4.24 ### 4.24 4.25 69.7 69.7 ###
2003-Dec-23 Tue ### ### ### ### 6,751 0 ### ### 0.0
2003-Dec-22 Mon ### ### ### ### 4,049 0 26.4 26.4 0.0
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 8,484 0 78.4 78.4 0.0
2003-Dec-17 Wed 4.45 4.45 4.42 4.42 2,848 ### 32.0 32.0 0.3
2003-Dec-16 Tue 4.45 4.45 4.45 4.45 72.7 72.7 0.3
2003-Dec-15 Mon 4.42 4.42 4.42 4.42 7,551 33,375 ### ### 0.3
2003-Dec-12 Fri 4.58 4.58 4.46 4.46 ### ### 0.3
2003-Dec-11 Thu ### 4.41 ### 4.41 82.5 82.5 ###
2003-Dec-10 Wed 4.4 4.4 ### ### ### ### 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon 4.42 4.42 4.4 4.42 ### ### 0.3
2003-Dec-05 Fri 4.4 4.4 4.4 4.4 27,959 ### 70.4 70.4 0.3
2003-Dec-04 Thu 4.52 4.52 4.4 4.4 ### ### 0.3
2003-Dec-03 Wed 4.45 4.5 4.42 4.5 77.2 77.2 ###
2003-Dec-02 Tue ### 4.42 ### 4.4 87.2 87.2 0.3
2003-Dec-01 Mon ### 4.7 4.55 4.55 18.4 18.4 0.3
2003-Nov-28 Fri 4.7 4.75 ### ### 22.4 22.4 0.0
2003-Nov-27 Thu 4.85 4.85 4.85 4.85 67.7 67.7 ###
2003-Nov-26 Wed ### ### 4.85 4.85 16,856 40,875 15.5 15.5 ###
2003-Nov-25 Tue ### 5 ### ### 14,685 ### ### ### 0.0
2003-Nov-24 Mon ### 5 ### ### 73.7 73.7 0.0
2003-Nov-21 Fri ### ### 4.85 ### 48,580 ### 37.5 37.5 0.0
2003-Nov-20 Thu ### ### 5 5 26,725 ### 30.4 30.4 0.4
2003-Nov-19 Wed ### ### 5 ### 30.3 30.3 0.0
2003-Nov-18 Tue 5 5 5 5 78.7 78.7 0.4
2003-Nov-17 Mon ### ### 5 ### 80.8 80.8 0.0
2003-Nov-14 Fri ### ### ### ### ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 51,474 0 ### ### 0.0
2003-Nov-12 Wed ### ### ### ### 70,982 0 74.7 74.7 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon 4.75 4.87 4.75 4.85 80,329 386,382 87.0 87.0 ###
2003-Nov-07 Fri 5 5 ### ### 28.3 28.3 0.0
2003-Nov-06 Thu 4.75 ### 4.75 ### ### ### 0.0
2003-Nov-05 Wed 4.7 4.7 4.7 4.7 4,080 19,176 ### ### 0.3
2003-Nov-04 Tue 4.7 4.7 4.7 4.7 75.7 75.7 0.3
2003-Nov-03 Mon ### ### ### ### 3,086 0 37.5 37.5 0.0
2003-Oct-31 Fri ### ### ### ### 0 0.0
2003-Oct-30 Thu 5 ### 5 ### ### ### 0.0
2003-Oct-29 Wed ### ### ### ### ### ### 0.0
2003-Oct-28 Tue ### ### ### ### 0 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 0 0.0
2003-Oct-23 Thu ### ### ### ### 0 0.0
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue 5 5 ### ### 2,552 6,380 19.4 19.4 0.0
2003-Oct-20 Mon ### 5 ### 5 ### ### 0.4
2003-Oct-17 Fri 4.85 4.85 4.85 4.85 ### ### ###
2003-Oct-16 Thu 4.87 4.87 4.87 4.87 0 0.3
2003-Oct-15 Wed 4.87 4.87 4.87 4.87 7,184 34,986 ### ### 0.3
2003-Oct-14 Tue 4.85 4.87 4.85 4.87 ### ### 0.3
2003-Oct-13 Mon 4.85 4.85 4.85 4.85 66.3 66.3 ###
2003-Oct-10 Fri ### ### ### ### 0 0.0
2003-Oct-09 Thu ### ### ### ### ### ### 0.0
2003-Oct-08 Wed 5 5 4.85 4.85 5,873 28,924 11.7 11.7 ###
2003-Oct-07 Tue ### ### ### ### 7,473 0 18.3 18.3 0.0
2003-Oct-06 Mon ### ### ### ### 69.9 69.9 0.0
2003-Oct-03 Fri ### ### 5 ### ### ### 0.0
2003-Oct-02 Thu 4.84 ### 4.82 ### 75.7 75.7 0.0
2003-Oct-01 Wed 4.85 4.85 4.85 4.85 71.0 71.0 ###
2003-Sep-30 Tue 4.81 4.83 4.81 4.83 72.2 72.2 0.3
2003-Sep-29 Mon 4.75 4.75 4.7 4.7 6,980 32,980 28.1 28.1 0.3
2003-Sep-26 Fri 4.76 4.79 4.76 4.76 2,040 9,741 ### ### ###
2003-Sep-25 Thu 4.75 4.75 4.75 4.75 ### ### ###
2003-Sep-24 Wed ### ### ### ### 0 0.0
2003-Sep-23 Tue ### ### ### ### 0 0.0
2003-Sep-22 Mon ### ### ### ### ### ### 0.0
2003-Sep-19 Fri ### 4.7 ### 4.7 ### ### 0.3
2003-Sep-18 Thu 4.56 ### 4.56 ### ### ### 0.0
2003-Sep-17 Wed 4.58 4.58 4.56 4.58 9,086 41,523 ### ### 0.3
2003-Sep-16 Tue 4.7 4.7 4.7 4.7 0 0.3
2003-Sep-15 Mon 4.5 4.7 4.5 4.7 92.1 92.1 0.3
2003-Sep-12 Fri 4.55 ### 4.55 ### ### ### 0.0
2003-Sep-11 Thu 4.4 4.5 4.4 4.5 1,381 6,145 87.3 87.3 ###
2003-Sep-10 Wed 4.48 4.5 4.48 4.5 71.7 71.7 ###
2003-Sep-09 Tue 4.45 4.45 4.45 4.45 ### ### 0.3
2003-Sep-08 Mon 4.45 4.45 4.45 4.45 ### ### 0.3
2003-Sep-05 Fri 4.5 4.53 4.45 4.45 ### ### 0.3
2003-Sep-04 Thu 4.5 4.5 4.5 4.5 0 ###
2003-Sep-03 Wed 4.5 4.5 4.5 4.5 0 ###
2003-Sep-02 Tue 4.5 4.5 4.5 4.5 ### ### ###
2003-Sep-01 Mon ### ### ### ### ### ### 0.0
2003-Aug-29 Fri 4.5 4.5 4.5 4.5 0 ###
2003-Aug-28 Thu 4.55 4.55 4.5 4.5 ### ### ###
2003-Aug-27 Wed 4.5 4.52 4.5 4.52 7,050 ### 69.1 69.1 0.3
2003-Aug-26 Tue 4.4 4.5 4.4 4.5 85.0 85.0 ###
2003-Aug-25 Mon ### ### ### ### 0 0.0
2003-Aug-22 Fri ### ### ### ### 69.1 69.1 0.0
2003-Aug-21 Thu 4.45 4.45 4.45 4.45 71.5 71.5 0.3
2003-Aug-20 Wed 4.55 4.55 4.4 4.4 343 ### ### ### 0.3
2003-Aug-19 Tue 4.55 4.55 4.55 4.55 70.4 70.4 0.3
2003-Aug-18 Mon ### ### 4.55 4.55 ### ### 0.3
2003-Aug-15 Fri ### ### ### ### ### ### 0.0
2003-Aug-14 Thu ### ### ### ### 973 0 ### ### 0.0
2003-Aug-13 Wed 4.75 4.75 ### ### ### ### 0.0
2003-Aug-12 Tue 4.57 ### 4.57 ### 7,373 16,847 75.7 75.7 0.0
2003-Aug-11 Mon 4.48 4.54 4.48 4.5 7,750 34,952 69.0 69.0 ###
2003-Aug-08 Fri ### ### ### ### 2,052 0 ### ### 0.0
2003-Aug-07 Thu ### ### ### ### 5,029 0 ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 72.5 72.5 0.0
2003-Aug-05 Tue ### ### ### ### 0 0.0
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri 4 4 ### ### 1,423 2,846 24.1 24.1 0.0
2003-Jul-31 Thu 4.2 4.2 4.2 4.2 ### ### ###
2003-Jul-30 Wed 4.2 4.2 4.2 4.2 0 ###
2003-Jul-29 Tue 4.2 4.2 4.2 4.2 0 ###
2003-Jul-28 Mon 4.2 4.2 4.2 4.2 ### ### ###
2003-Jul-25 Fri 4.2 4.2 4.2 4.2 ### ### ###
2003-Jul-24 Thu 4.25 4.25 4.25 4.25 69.0 69.0 ###
2003-Jul-23 Wed 4.21 4.21 4.21 4.21 0 ###
2003-Jul-22 Tue 4.21 4.21 4.21 4.21 0 ###
2003-Jul-21 Mon 4.21 4.21 4.21 4.21 0 ###
2003-Jul-18 Fri 4.21 4.21 4.21 4.21 ### ### ###
2003-Jul-17 Thu 4.25 4.25 4.25 4.25 0 ###
2003-Jul-16 Wed 4.25 4.25 4.25 4.25 63.7 63.7 ###
2003-Jul-15 Tue ### ### ### ### 68.6 68.6 0.0
2003-Jul-14 Mon ### ### ### ### ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 0 0.0
2003-Jul-10 Thu ### ### ### ### 0 0.0
2003-Jul-09 Wed ### ### ### ### 0 0.0
2003-Jul-08 Tue ### ### ### ### 0 0.0
2003-Jul-07 Mon ### ### 4.25 ### ### ### 0.0
2003-Jul-04 Fri ### ### ### ### ### ### 0.0
2003-Jul-03 Thu 4.49 4.49 4.49 4.49 ### ### ###
2003-Jul-02 Wed 4.42 4.5 4.42 4.5 83.8 83.8 ###
2003-Jul-01 Tue 4.4 4.4 4.4 4.4 0 0.3
2003-Jun-30 Mon 4.4 4.4 4.4 4.4 ### ### 0.3
2003-Jun-27 Fri 4.4 4.4 4.2 4.2 7.2 7.2 ###
2003-Jun-25 Wed 4.59 4.59 4.59 4.59 0 0.3
2003-Jun-24 Tue 4.56 4.59 4.56 4.59 ### ### 0.3
2003-Jun-23 Mon 4.5 4.5 4.5 4.5 0 ###
2003-Jun-20 Fri ### ### 4.5 4.5 15.5 15.5 ###
2003-Jun-19 Thu 4.45 ### 4.45 4.5 7,784 ### 81.0 81.0 ###
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### 4.21 ### 4.21 7,221 ### 77.6 77.6 ###
2003-Jun-16 Mon 4 4 4 4 64.8 64.8 0.3
2003-Jun-13 Fri ### ### ### ### 9,552 0 ### ### 0.0
2003-Jun-12 Thu 3.82 3.82 3.82 3.82 ### ### 0.3
2003-Jun-11 Wed 3.82 3.82 3.82 3.82 75.5 75.5 0.3
2003-Jun-10 Tue 3.75 3.75 3.75 3.75 ### ### 0.3
2003-Jun-06 Fri 3.81 3.81 3.8 3.8 1,250 4,756 ### ### ###
2003-Jun-05 Thu 3.88 3.88 3.8 3.8 1,150 ### ### ### ###
2003-Jun-04 Wed 3.83 3.85 3.8 3.85 6,050 23,141 ### ### 0.3
2003-Jun-03 Tue 3.87 3.87 3.87 3.87 ### ### ###
2003-Jun-02 Mon ### ### ### ### 0 0.0
2003-May-30 Fri ### ### ### ### 0 0.0
2003-May-29 Thu ### ### ### ### ### ### 0.0
2003-May-28 Wed ### ### ### ### 0 0.0
2003-May-27 Tue ### ### ### ### 0 0.0
2003-May-26 Mon ### ### ### ### 70.7 70.7 0.0
2003-May-23 Fri 4 4 4 4 ### ### 0.3
2003-May-22 Thu 4 4 4 4 0 0.3
2003-May-21 Wed 4 4 4 4 0 0.3
2003-May-20 Tue ### 4 ### 4 1,125 2,250 ### ### 0.3
2003-May-19 Mon ### ### ### ### ### ### 0.0
2003-May-16 Fri ### ### 3.85 3.85 370 ### ### ### 0.3
2003-May-15 Thu ### ### ### ### ### ### 0.0
2003-May-14 Wed ### ### ### ### ### ### 0.0
2003-May-13 Tue ### ### ### ### 8,775 0 ### ### 0.0
2003-May-12 Mon ### 4.2 ### ### 5,387 ### 25.0 25.0 0.0
2003-May-09 Fri ### ### ### ### 0 0.0
2003-May-08 Thu 4.2 4.2 ### ### ### ### 0.0
2003-May-07 Wed ### 4.2 ### 4.2 87.5 87.5 ###
2003-May-06 Tue 4 4 ### ### 24.2 24.2 0.0
2003-May-05 Mon 3.87 4 3.86 3.86 57,841 ### ### ### 0.3
2003-May-02 Fri 3.7 3.72 ### ### 38,970 72,484 ### ### 0.0
2003-May-01 Thu ### ### 5 5 26.3 26.3 0.4
2003-Apr-30 Wed ### ### ### ### 70.5 70.5 0.0
2003-Apr-29 Tue ### ### ### ### 7,181 0 72.4 72.4 0.0
2003-Apr-28 Mon ### ### ### ### 0 0.0
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed ### ### ### ### 0 0.0
2003-Apr-22 Tue ### ### ### ### 69.2 69.2 0.0
2003-Apr-17 Thu 4.87 4.87 4.87 4.87 0 0.3
2003-Apr-16 Wed 4.87 4.87 4.87 4.87 450 ### ### ### 0.3
2003-Apr-15 Tue ### ### ### ### 0 0.0
2003-Apr-14 Mon 4.75 4.75 ### ### 1,941 ### 14.4 14.4 0.0
2003-Apr-11 Fri 4.77 4.77 4.77 4.77 0 ###
2003-Apr-10 Thu 4.77 4.77 4.77 4.77 63.9 63.9 ###
2003-Apr-09 Wed 4.78 4.78 4.78 4.78 ### ### ###
2003-Apr-08 Tue 4.81 4.81 4.8 4.8 ### ### 0.3
2003-Apr-07 Mon ### ### ### ### 64.3 64.3 0.0
2003-Apr-04 Fri ### ### ### ### 6.9 6.9 0.0
2003-Apr-03 Thu ### ### ### ### 72.4 72.4 0.0
2003-Apr-02 Wed ### ### ### ### 79.8 79.8 0.0
2003-Apr-01 Tue ### ### ### ### ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 840 0 73.1 73.1 0.0
2003-Mar-28 Fri 5.2 5.2 5.2 5.2 0 ###
2003-Mar-27 Thu 5.2 5.2 5.2 5.2 71.1 71.1 ###
2003-Mar-26 Wed 5.29 5.29 5.29 5.29 9,373 49,583 ### ### 0.4
2003-Mar-25 Tue 5.2 5.29 5.2 5.29 ### ### 0.4
2003-Mar-24 Mon 5.25 5.25 5.25 5.25 2,659 13,959 79.4 79.4 0.4
2003-Mar-21 Fri 5.25 5.25 5.25 5.25 67.7 67.7 0.4
2003-Mar-20 Thu 5.25 5.25 5.25 5.25 0 0.4
2003-Mar-19 Wed 5.28 5.28 5.25 5.25 1,940 ### 23.4 23.4 0.4
2003-Mar-18 Tue 5.25 5.25 5.25 5.25 0 0.4
2003-Mar-17 Mon 5.25 5.25 5.25 5.25 0 0.4
2003-Mar-14 Fri 5.27 ### 5.25 5.25 28.4 28.4 0.4
2003-Mar-13 Thu 5 5 5 5 0 0.4
2003-Mar-12 Wed 5 5 5 5 0 0.4
2003-Mar-11 Tue 5 5 5 5 3,941 ### 82.4 82.4 0.4
2003-Mar-10 Mon 5 5 5 5 0 0.4
2003-Mar-07 Fri 5 5 5 5 79.7 79.7 0.4
2003-Mar-06 Thu ### ### 5 5 17.8 17.8 0.4
2003-Mar-05 Wed 4.75 4.75 4.75 4.75 0 ###
2003-Mar-04 Tue 4.75 4.75 4.75 4.75 0 ###
2003-Mar-03 Mon 4.75 4.75 4.75 4.75 0 ###
2003-Feb-28 Fri 4.75 4.75 4.75 4.75 979 4,650 76.7 76.7 ###
2003-Feb-27 Thu ### ### ### ### ### ### 0.0
2003-Feb-26 Wed 5 ### 5 ### 1,025 ### 75.1 75.1 0.0
2003-Feb-25 Tue ### ### ### ### 1,550 0 41.7 41.7 0.0
2003-Feb-24 Mon 5.29 5.29 5.29 5.29 ### ### 0.4
2003-Feb-21 Fri ### ### ### ### 0 0.0
2003-Feb-20 Thu ### ### ### ### 81.4 81.4 0.0
2003-Feb-19 Wed ### ### ### ### 3,046 0 73.7 73.7 0.0
2003-Feb-18 Tue 5.4 5.5 ### ### 1,757 ### 15.2 15.2 0.0
2003-Feb-17 Mon 5.5 5.5 5.4 5.4 17.5 17.5 0.4
2003-Feb-14 Fri 5.5 5.5 5.5 5.5 71.9 71.9 0.4
2003-Feb-13 Thu 5.5 5.5 ### ### 12.2 12.2 0.0
2003-Feb-12 Wed 5.54 5.54 5.5 5.5 26.1 26.1 0.4
2003-Feb-11 Tue 5.48 5.48 5.48 5.48 0 ###
2003-Feb-10 Mon 5.48 5.48 5.48 5.48 0 ###
2003-Feb-07 Fri 5.48 5.48 5.48 5.48 70.5 70.5 ###
2003-Feb-06 Thu ### ### 5.8 5.8 25.9 25.9 0.4
2003-Feb-05 Wed 6.5 6.5 5.81 5.81 4,477 27,555 1.6 1.6 ###
2003-Feb-04 Tue ### ### ### ### ### ### 0.0
2003-Feb-03 Mon 6.55 6.55 6.55 6.55 0 0.5
2003-Jan-31 Fri 6.55 6.55 6.55 6.55 0 0.5
2003-Jan-30 Thu 6.55 6.55 6.55 6.55 0 0.5
2003-Jan-29 Wed 6.55 6.55 6.55 6.55 0 0.5
2003-Jan-28 Tue 6.54 6.55 6.54 6.55 14,828 97,049 82.5 82.5 0.5
2003-Jan-24 Fri 6.56 6.56 6.56 6.56 0 0.5
2003-Jan-23 Thu 6.56 6.56 6.56 6.56 2,074 ### ### ### 0.5
2003-Jan-22 Wed 6.72 6.72 6.72 6.72 ### ### 0.5
2003-Jan-21 Tue 6.8 6.8 6.8 6.8 ### ### 0.5
2003-Jan-20 Mon 6.85 6.85 6.8 6.8 ### ### 0.5
2003-Jan-17 Fri 6.85 6.85 6.85 6.85 ### ### ###
2003-Jan-16 Thu 6.8 6.8 6.8 6.8 3,350 22,780 ### ### 0.5
2003-Jan-15 Wed 6.7 6.7 6.7 6.7 ### ### 0.5
2003-Jan-14 Tue 6.72 6.72 6.7 6.7 26.0 26.0 0.5
2003-Jan-13 Mon ### ### ### ### ### ### 0.0
2003-Jan-10 Fri ### ### ### ### ### ### 0.0
2003-Jan-09 Thu ### ### ### ### 0 0.0
2003-Jan-08 Wed ### ### ### ### 73.1 73.1 0.0
2003-Jan-07 Tue 6.7 6.7 6.7 6.7 ### ### 0.5
2003-Jan-06 Mon 6.54 6.54 6.54 6.54 0 0.5
2003-Jan-03 Fri 6.54 6.54 6.54 6.54 0 0.5
2003-Jan-02 Thu 6.54 6.54 6.54 6.54 0 0.5
2002-Dec-31 Tue ### ### 6.54 6.54 10.8 10.8 0.5
2002-Dec-30 Mon 6.55 ### 6.55 ### 85.3 85.3 0.0
2002-Dec-27 Fri 6.55 6.55 6.55 6.55 1,772 ### 70.7 70.7 0.5
2002-Dec-24 Tue ### ### ### ### 0 0.0
2002-Dec-23 Mon ### ### ### ### 71.0 71.0 0.0
2002-Dec-20 Fri 6.2 6.2 6.2 6.2 350 2,170 67.1 67.1 0.4
2002-Dec-19 Thu 6.4 6.5 6.4 6.5 ### ### 0.5
2002-Dec-18 Wed 6.45 6.45 6.45 6.45 75.2 75.2 ###
2002-Dec-17 Tue 6.45 ### 6.45 6.45 ### ### ###
2002-Dec-16 Mon 6.43 6.5 6.43 6.45 10,245 ### 75.5 75.5 ###
2002-Dec-13 Fri ### ### ### ### 4,328 0 69.2 69.2 0.0
2002-Dec-12 Thu ### ### ### ### 0 0.0
2002-Dec-11 Wed ### ### ### ### 81.4 81.4 0.0
2002-Dec-10 Tue 6.4 6.4 6.4 6.4 ### ### 0.5
2002-Dec-09 Mon 6.28 6.29 6.28 6.29 1,575 ### ### ### ###
2002-Dec-06 Fri 6.25 6.25 6.25 6.25 72.8 72.8 ###
2002-Dec-05 Thu 6.25 6.25 6.25 6.25 0 ###
2002-Dec-04 Wed 6.2 6.25 6.2 6.25 1,173 ### 84.2 84.2 ###
2002-Dec-03 Tue 6.2 6.2 6.2 6.2 76.7 76.7 0.4
2002-Dec-02 Mon 6.2 6.2 6.2 6.2 ### ### 0.4
2002-Nov-29 Fri ### ### ### ### 67.0 67.0 0.0
2002-Nov-28 Thu ### ### ### ### 340 0 70.6 70.6 0.0
2002-Nov-27 Wed 6.48 6.49 6.42 6.42 2,377 15,343 ### ### 0.5
2002-Nov-26 Tue 6.5 6.55 6.5 6.55 4,789 31,248 79.0 79.0 0.5
2002-Nov-25 Mon 6.49 6.49 6.49 6.49 728 4,724 72.7 72.7 ###
2002-Nov-22 Fri 6.48 6.49 6.48 6.49 425 2,756 71.1 71.1 ###
2002-Nov-21 Thu 6.48 6.48 6.48 6.48 0 0.5
2002-Nov-20 Wed 6.48 6.48 6.48 6.48 5,950 38,556 ### ### 0.5
2002-Nov-19 Tue 6.59 6.59 6.59 6.59 ### ### ###
2002-Nov-18 Mon 6.48 ### 6.48 ### 87.4 87.4 0.0
2002-Nov-15 Fri ### 6.48 ### 6.48 543 1,759 89.7 89.7 0.5
2002-Nov-14 Thu 6.2 6.2 6.2 6.2 452 ### 75.1 75.1 0.4
2002-Nov-13 Wed 6.2 6.2 6.2 6.2 76.9 76.9 0.4
2002-Nov-12 Tue 6.2 6.2 6.2 6.2 0 0.4
2002-Nov-11 Mon 6.2 6.2 6.2 6.2 ### ### 0.4
2002-Nov-08 Fri ### ### ### ### ### ### 0.0
2002-Nov-07 Thu 6.25 6.25 6.25 6.25 77.3 77.3 ###
2002-Nov-06 Wed 6.4 6.4 6.4 6.4 ### ### 0.5
2002-Nov-05 Tue 6.4 6.4 6.4 6.4 0 0.5
2002-Nov-04 Mon 6.4 6.4 6.4 6.4 ### ### 0.5
2002-Nov-01 Fri 6.45 6.45 6.4 6.4 ### ### 0.5
2002-Oct-31 Thu 6.25 ### 6.25 ### 8,149 ### ### ### 0.0
2002-Oct-30 Wed 6.2 ### 6.2 6.2 1,673 5,186 74.5 74.5 0.4
2002-Oct-29 Tue 6 6 6 6 0 0.4
2002-Oct-28 Mon 6 6 6 6 5,151 ### 73.4 73.4 0.4
2002-Oct-25 Fri ### ### ### ### ### ### 0.0
2002-Oct-24 Thu 6.2 6.2 6.2 6.2 1,677 ### ### ### 0.4
2002-Oct-23 Wed ### ### ### ### 0 0.0
2002-Oct-22 Tue ### ### ### ### ### ### 0.0
2002-Oct-21 Mon ### 6.25 ### 6.25 88.7 88.7 ###
2002-Oct-18 Fri ### ### ### ### ### ### 0.0
2002-Oct-17 Thu 6.25 6.25 ### ### 16.4 16.4 0.0
2002-Oct-16 Wed 6.2 6.2 6.2 6.2 73.1 73.1 0.4
2002-Oct-15 Tue ### ### ### ### ### ### 0.0
2002-Oct-14 Mon ### ### ### ### 0 0.0
2002-Oct-11 Fri ### ### ### ### 74.5 74.5 0.0
2002-Oct-10 Thu ### ### ### ### 0 0.0
2002-Oct-09 Wed ### ### ### ### ### ### 0.0
2002-Oct-08 Tue ### ### ### ### ### ### 0.0
2002-Oct-07 Mon 6 6 6 6 0 0.4
2002-Oct-04 Fri 6 6 6 6 0 0.4
2002-Oct-03 Thu 6 6 6 6 ### ### 0.4
2002-Oct-02 Wed 6.2 6.2 6.2 6.2 2,086 ### ### ### 0.4
2002-Oct-01 Tue ### ### ### ### 0 0.0
2002-Sep-30 Mon ### ### ### ### 589 0 30.1 30.1 0.0
2002-Sep-27 Fri ### ### ### ### 69.5 69.5 0.0
2002-Sep-26 Thu ### ### ### ### 1,220 0 ### ### 0.0
2002-Sep-25 Wed ### 6.4 ### 6.4 240 ### ### ### 0.5
2002-Sep-24 Tue ### 6.4 ### 6.4 1,151 3,683 97.1 97.1 0.5
2002-Sep-23 Mon ### ### ### ### 350 0 ### ### 0.0
2002-Sep-20 Fri 6 6 6 6 2,922 ### ### ### 0.4
2002-Sep-19 Thu 6.2 6.2 ### ### ### ### 0.0
2002-Sep-18 Wed 6.22 6.22 6.22 6.22 0 0.4
2002-Sep-17 Tue 6.25 6.25 6.22 6.22 27.8 27.8 0.4
2002-Sep-16 Mon 6.27 6.27 6.27 6.27 ### ### 0.4
2002-Sep-13 Fri 6.27 6.27 6.27 6.27 0 0.4
2002-Sep-12 Thu 6.2 6.27 6.2 6.27 3,829 23,873 83.8 83.8 0.4
2002-Sep-11 Wed 6.2 6.2 ### ### 21.2 21.2 0.0
2002-Sep-10 Tue 6.2 6.2 6.2 6.2 0 0.4
2002-Sep-09 Mon 6.2 6.2 6.2 6.2 ### ### 0.4
2002-Sep-06 Fri 6.2 6.2 6.2 6.2 0 0.4
2002-Sep-05 Thu ### 6.2 ### 6.2 77.4 77.4 0.4
2002-Sep-04 Wed ### 6.2 ### ### 77.3 77.3 0.0
2002-Sep-03 Tue ### ### ### ### 0 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 0 0.0
2002-Aug-29 Thu ### ### ### ### 0 0.0
2002-Aug-28 Wed ### ### ### ### 0 0.0
2002-Aug-27 Tue ### ### ### ### 0 0.0
2002-Aug-26 Mon ### ### ### ### ### ### 0.0
2002-Aug-23 Fri 6.2 ### 6.2 ### ### ### 0.0
2002-Aug-22 Thu ### ### ### ### ### ### 0.0
2002-Aug-21 Wed 6.5 6.5 6.5 6.5 0 0.5
2002-Aug-20 Tue 6.5 6.5 6.5 6.5 73.6 73.6 0.5
2002-Aug-19 Mon 6.5 6.5 6.5 6.5 0 0.5
2002-Aug-16 Fri 6.5 6.5 6.5 6.5 0 0.5
2002-Aug-15 Thu 6.5 6.5 6.5 6.5 0 0.5
2002-Aug-14 Wed 6.5 6.5 6.5 6.5 0 0.5
2002-Aug-13 Tue 6.2 6.5 6.2 6.5 8,429 53,524 ### ### 0.5
2002-Aug-12 Mon 6.25 6.25 6.2 6.2 1,874 ### 25.0 25.0 0.4
2002-Aug-09 Fri 6.25 6.25 6.25 6.25 0 ###
2002-Aug-08 Thu 6.25 6.25 6.25 6.25 856 5,350 67.8 67.8 ###
2002-Aug-07 Wed ### ### ### ### 626 0 71.9 71.9 0.0
2002-Aug-06 Tue ### ### ### ### 0 0.0
2002-Aug-05 Mon ### ### ### ### 0 0.0
2002-Aug-02 Fri ### ### ### ### 2,782 0 81.5 81.5 0.0
2002-Aug-01 Thu ### ### ### ### ### ### 0.0
2002-Jul-31 Wed ### ### 6 6 20.5 20.5 0.4
2002-Jul-30 Tue ### ### ### ### 0 0.0
2002-Jul-29 Mon ### ### ### ### 550 0 69.3 69.3 0.0
2002-Jul-26 Fri ### ### ### ### 0 0.0
2002-Jul-25 Thu ### ### ### ### 0 0.0
2002-Jul-24 Wed ### ### ### ### 84.4 84.4 0.0
2002-Jul-23 Tue ### ### ### ### 0 0.0
2002-Jul-22 Mon ### ### ### ### 2,720 0 66.0 66.0 0.0
2002-Jul-19 Fri ### ### ### ### ### ### 0.0
2002-Jul-18 Thu ### ### ### ### 0 0.0
2002-Jul-17 Wed ### ### ### ### 87.7 87.7 0.0
2002-Jul-16 Tue ### ### ### ### 370 0 ### ### 0.0
2002-Jul-15 Mon 6.42 6.42 6.42 6.42 0 0.5
2002-Jul-12 Fri 6.42 6.42 6.42 6.42 250 ### 73.0 73.0 0.5
2002-Jul-11 Thu 6.5 6.5 6.5 6.5 77.3 77.3 0.5
2002-Jul-10 Wed 6.4 6.5 6.4 6.5 480 ### 85.2 85.2 0.5
2002-Jul-09 Tue 6.55 6.55 6.55 6.55 0 0.5
2002-Jul-08 Mon 6.55 6.55 6.55 6.55 723 ### 73.1 73.1 0.5
2002-Jul-05 Fri 6.4 6.5 6.4 6.5 2,757 17,782 ### ### 0.5
2002-Jul-04 Thu 6.4 6.4 6.4 6.4 72.6 72.6 0.5
2002-Jul-03 Wed 6.4 6.4 6.4 6.4 75.8 75.8 0.5
2002-Jul-02 Tue 6.4 6.4 6.4 6.4 2,450 15,680 75.7 75.7 0.5
2002-Jul-01 Mon 6.27 6.27 6.27 6.27 0 0.4
2002-Jun-28 Fri 6.55 6.55 6.27 6.27 9.6 9.6 0.4
2002-Jun-27 Thu 6.5 6.5 6.5 6.5 68.1 68.1 0.5
2002-Jun-26 Wed 6.46 6.46 6.46 6.46 82.4 82.4 ###
2002-Jun-25 Tue 6.54 6.54 6.54 6.54 3,375 22,072 79.1 79.1 0.5
2002-Jun-24 Mon 6.5 ### 6.5 ### ### ### 0.0
2002-Jun-21 Fri 6.8 6.8 ### ### 1,289 4,382 17.1 17.1 0.0
2002-Jun-20 Thu 6.8 6.8 6.8 6.8 820 5,576 73.2 73.2 0.5
2002-Jun-19 Wed 6.82 6.82 6.8 6.8 36.9 36.9 0.5
2002-Jun-18 Tue 6.8 6.8 6.8 6.8 ### ### 0.5
2002-Jun-17 Mon ### ### ### ### ### ### 0.0
2002-Jun-14 Fri 6.5 6.5 6.5 6.5 ### ### 0.5
2002-Jun-13 Thu 6.48 6.48 6.48 6.48 0 0.5
2002-Jun-12 Wed 6.48 6.48 6.48 6.48 0 0.5
2002-Jun-11 Tue 6.49 6.49 6.48 6.48 1,778 ### ### ### 0.5
2002-Jun-07 Fri ### 6.45 ### 6.4 ### ### 0.5
2002-Jun-06 Thu 6.25 6.25 6.25 6.25 0 ###
2002-Jun-05 Wed 6.25 6.25 6.25 6.25 71.8 71.8 ###
2002-Jun-04 Tue 6.2 6.2 6.2 6.2 1,529 9,479 79.2 79.2 0.4
2002-Jun-03 Mon ### ### ### ### 73.1 73.1 0.0
2002-May-31 Fri ### ### ### ### 4,776 0 69.7 69.7 0.0
2002-May-30 Thu ### ### ### ### 2,329 0 ### ### 0.0
2002-May-29 Wed ### ### ### ### 73.8 73.8 0.0
2002-May-28 Tue 6.27 6.27 6.27 6.27 2,340 14,671 73.0 73.0 0.4
2002-May-27 Mon ### ### ### ### 32.8 32.8 0.0
2002-May-24 Fri ### ### ### ### ### ### 0.0
2002-May-23 Thu ### 6.45 ### ### ### ### 0.0
2002-May-22 Wed 6.25 6.25 6.25 6.25 4,448 ### ### ### ###
2002-May-21 Tue ### 6.2 ### ### 4,843 ### 84.9 84.9 0.0
2002-May-20 Mon ### ### ### ### 2,079 0 ### ### 0.0
2002-May-17 Fri 6.25 6.25 ### ### 8.8 8.8 0.0
2002-May-16 Thu ### ### ### ### 0 0.0
2002-May-15 Wed ### ### ### ### 70.0 70.0 0.0
2002-May-14 Tue ### ### ### ### 140 0 73.0 73.0 0.0
2002-May-13 Mon 6 6 ### ### 4,684 14,052 26.2 26.2 0.0
2002-May-10 Fri ### 6 ### 6 6,953 20,859 ### ### 0.4
2002-May-09 Thu 6 ### 5.84 ### 7,480 21,841 27.9 27.9 0.0
2002-May-08 Wed 6.2 6.2 6.2 6.2 0 0.4
2002-May-07 Tue 6.2 6.25 6.2 6.2 ### ### 0.4
2002-May-06 Mon 6.29 6.29 6.2 6.2 25.0 25.0 0.4
2002-May-03 Fri 6.26 6.26 6.2 6.2 ### ### 0.4
2002-May-02 Thu 6.25 ### 6.25 ### 85.0 85.0 0.0
2002-May-01 Wed 6 6 6 6 ### ### 0.4
2002-Apr-30 Tue 6 6 6 6 76.8 76.8 0.4
2002-Apr-29 Mon 6 6 6 6 0 0.4
2002-Apr-26 Fri ### ### 6 6 ### ### 0.4
2002-Apr-24 Wed ### ### 6 6 442 1,326 ### ### 0.4
2002-Apr-23 Tue ### ### ### ### 75.1 75.1 0.0
2002-Apr-22 Mon ### ### ### ### ### ### 0.0
2002-Apr-19 Fri 6 6 6 6 70.0 70.0 0.4
2002-Apr-18 Thu ### ### 6 6 28.3 28.3 0.4
2002-Apr-17 Wed ### ### ### ### ### ### 0.0
2002-Apr-16 Tue ### ### ### ### ### ### 0.0
2002-Apr-15 Mon 6 6 6 6 287 1,722 71.2 71.2 0.4
2002-Apr-12 Fri ### ### 6 6 1,080 3,240 18.7 18.7 0.4
2002-Apr-11 Thu ### ### 6 6 24,678 ### 28.9 28.9 0.4
2002-Apr-10 Wed ### ### ### ### 51,582 0 ### ### 0.0
2002-Apr-09 Tue 6 6 6 6 4,053 ### ### ### 0.4
2002-Apr-08 Mon 6 6 ### ### ### ### 0.0
2002-Apr-05 Fri ### ### ### ### 18.8 18.8 0.0
2002-Apr-04 Thu 6.25 6.25 ### ### ### ### 0.0
2002-Apr-03 Wed ### 6.25 ### 6.25 10,183 31,821 85.1 85.1 ###
2002-Apr-02 Tue ### ### ### ### 13,277 0 ### ### 0.0
2002-Mar-28 Thu 5.87 ### 5.87 ### 822 ### ### ### 0.0
2002-Mar-27 Wed ### ### 5.87 5.87 30.8 30.8 ###
2002-Mar-26 Tue 5.85 ### 5.85 ### ### ### 0.0
2002-Mar-25 Mon ### ### ### ### 5,143 0 72.2 72.2 0.0
2002-Mar-22 Fri 5.85 ### 5.85 ### 18,224 ### ### ### 0.0
2002-Mar-21 Thu ### ### 5.85 5.85 23.3 23.3 0.4
2002-Mar-20 Wed ### ### 5.88 ### ### ### 0.0
2002-Mar-19 Tue 6 ### ### ### 22,722 0 ### ### 0.0
2002-Mar-18 Mon 5.75 5.86 5.74 5.86 35,120 ### ### ### 0.4
2002-Mar-15 Fri 5.7 5.7 ### 5.7 76.7 76.7 0.4
2002-Mar-14 Thu 5.73 5.73 5.7 5.7 10,052 57,447 30.2 30.2 0.4
2002-Mar-13 Wed ### ### ### ### ### ### 0.0
2002-Mar-12 Tue 5.54 5.72 5.54 ### 19,485 ### ### ### 0.0
2002-Mar-11 Mon 5.45 5.46 5.45 5.46 ### ### ###
2002-Mar-08 Fri 5.47 5.47 5.47 5.47 0 ###
2002-Mar-07 Thu 5.47 5.47 5.47 5.47 0 ###
2002-Mar-06 Wed 5.47 5.47 5.47 5.47 0 ###
2002-Mar-05 Tue ### 5.47 ### 5.47 ### ### ###
2002-Mar-04 Mon 5.43 5.43 5.43 5.43 0 0.4
2002-Mar-01 Fri 5.43 5.43 5.43 5.43 1,657 ### 67.2 67.2 0.4
2002-Feb-28 Thu 5.43 5.43 5.43 5.43 1,023 5,554 ### ### 0.4
2002-Feb-27 Wed 5.26 5.43 5.26 5.43 ### ### 0.4
2002-Feb-26 Tue 5.26 5.26 5.26 5.26 0 0.4
2002-Feb-25 Mon 5.26 5.26 5.26 5.26 0 0.4
2002-Feb-22 Fri 5.26 5.26 5.26 5.26 ### ### 0.4
2002-Feb-21 Thu 5.26 5.26 5.26 5.26 0 0.4
2002-Feb-20 Wed 5.26 5.26 5.26 5.26 0 0.4
2002-Feb-19 Tue 5.26 5.26 5.26 5.26 ### ### 0.4
2002-Feb-18 Mon 5.4 5.4 5.4 5.4 925 ### ### ### 0.4
2002-Feb-15 Fri 5.5 5.5 5.5 5.5 0 0.4
2002-Feb-14 Thu 5.4 5.5 5.4 5.5 1,420 ### ### ### 0.4
2002-Feb-13 Wed 5.26 5.26 5.26 5.26 0 0.4
2002-Feb-12 Tue 5.26 5.26 5.26 5.26 0 0.4
2002-Feb-11 Mon 5.4 5.4 5.26 5.26 1,320 ### 15.7 15.7 0.4
2002-Feb-08 Fri 5.43 5.43 5.43 5.43 ### ### 0.4
2002-Feb-07 Thu ### ### 5.55 5.55 ### ### ###
2002-Feb-06 Wed ### 5.7 ### 5.7 ### ### 0.4
2002-Feb-05 Tue ### ### ### ### 70.2 70.2 0.0
2002-Feb-04 Mon ### ### ### ### 70.1 70.1 0.0
2002-Feb-01 Fri ### ### ### ### 72.7 72.7 0.0
2002-Jan-31 Thu ### ### ### ### 0 0.0
2002-Jan-30 Wed ### ### ### ### 220 0 ### ### 0.0
2002-Jan-29 Tue 5.45 5.45 5.45 5.45 0 ###
2002-Jan-28 Mon 5.45 5.45 5.45 5.45 0 ###
2002-Jan-25 Fri 5.45 5.45 5.45 5.45 0 ###
2002-Jan-24 Thu 5.45 5.45 5.45 5.45 0 ###
2002-Jan-23 Wed 5.45 5.45 5.45 5.45 ### ### ###
2002-Jan-22 Tue 5.58 5.58 5.58 5.58 ### ### 0.4
2002-Jan-21 Mon 5.5 5.5 5.5 5.5 67.9 67.9 0.4
2002-Jan-18 Fri 5.45 5.45 5.45 5.45 0 ###
2002-Jan-17 Thu 5.45 5.45 5.45 5.45 0 ###
2002-Jan-16 Wed 5.45 5.45 5.45 5.45 ### ### ###
2002-Jan-15 Tue 5.4 5.4 5.4 5.4 ### ### 0.4
2002-Jan-14 Mon 5.53 5.53 5.5 5.5 20,650 113,884 ### ### 0.4
2002-Jan-11 Fri 5.5 5.5 5.5 5.5 0 0.4
2002-Jan-10 Thu 5.59 5.59 5.5 5.5 1,876 ### 19.9 19.9 0.4
2002-Jan-09 Wed 5.55 5.55 5.55 5.55 71.0 71.0 ###
2002-Jan-08 Tue ### ### ### ### 69.3 69.3 0.0
2002-Jan-07 Mon 5.545 ### 5.545 ### 41,854 116,040 ### ### 0.0
2002-Jan-04 Fri 5.53 5.53 5.53 5.53 ### ### ###
2002-Jan-03 Thu 5.22 5.22 5.22 5.22 0 0.4
2002-Jan-02 Wed 5.22 5.22 5.22 5.22 0 0.4
2001-Dec-31 Mon ### ### 5.22 5.22 3,220 ### ### ### 0.4
2001-Dec-28 Fri ### ### ### ### 68.4 68.4 0.0
2001-Dec-27 Thu ### 5.25 ### 5.25 ### ### 0.4
2001-Dec-24 Mon 5.21 5.21 5.21 5.21 0 0.4
2001-Dec-21 Fri 5.21 5.21 5.21 5.21 784 4,084 ### ### 0.4
2001-Dec-20 Thu 5.2 5.2 5.2 5.2 73.3 73.3 ###
2001-Dec-19 Wed 5.2 5.2 5.2 5.2 ### ### ###
2001-Dec-18 Tue ### ### ### ### 9,957 0 ### ### 0.0
2001-Dec-17 Mon ### ### 5.25 5.25 ### ### 0.4
2001-Dec-14 Fri 5.4 5.4 ### ### 6,326 17,080 ### ### 0.0
2001-Dec-13 Thu 5.45 5.45 5.45 5.45 1,853 ### ### ### ###
2001-Dec-12 Wed ### ### ### ### 2,079 0 ### ### 0.0
2001-Dec-11 Tue 5.25 ### 5.25 ### 4,349 ### ### ### 0.0
2001-Dec-10 Mon ### 5.22 ### 5.22 70.9 70.9 0.4
2001-Dec-07 Fri 5.2 5.29 5.2 5.21 68.5 68.5 0.4
2001-Dec-06 Thu ### 5.4 ### 5.4 11,073 ### ### ### 0.4
2001-Dec-05 Wed 5.2 5.2 5.2 5.2 ### ### ###
2001-Dec-04 Tue 5.253 5.253 ### ### 22.9 22.9 0.0
2001-Dec-03 Mon ### ### ### ### 78.1 78.1 0.0
2001-Nov-30 Fri 5.4 5.4 5.4 5.4 ### ### 0.4
2001-Nov-29 Thu 5.5 5.5 ### ### ### ### 0.0
2001-Nov-28 Wed ### 5.2 ### 5.2 ### ### ###
2001-Nov-27 Tue ### ### ### ### 2,756 0 77.3 77.3 0.0
2001-Nov-26 Mon ### ### ### ### 74.3 74.3 0.0
2001-Nov-23 Fri 5 5 5 5 1,546 ### 66.4 66.4 0.4
2001-Nov-22 Thu 5 5 5 5 70.0 70.0 0.4
2001-Nov-21 Wed ### ### ### ### 0 0.0
2001-Nov-20 Tue ### ### ### ### 70.4 70.4 0.0
2001-Nov-19 Mon ### ### ### ### 5,250 0 ### ### 0.0
2001-Nov-16 Fri 5.24 5.24 5.23 5.23 6,156 32,226 31.2 31.2 ###
2001-Nov-15 Thu 5.23 ### 5.23 ### ### ### 0.0
2001-Nov-14 Wed 5.26 5.26 5.26 5.26 4,386 23,070 67.1 67.1 0.4
2001-Nov-13 Tue 5.25 5.25 5.25 5.25 ### ### 0.4
2001-Nov-12 Mon 5.25 5.25 5.25 5.25 1,940 10,185 71.0 71.0 0.4
2001-Nov-09 Fri 5.26 5.26 5.25 5.25 33.6 33.6 0.4
2001-Nov-08 Thu 5.25 5.25 5.25 5.25 65.4 65.4 0.4
2001-Nov-07 Wed ### ### 5.4 5.4 3,950 ### 6.5 6.5 0.4
2001-Nov-06 Tue 5.46 5.75 5.46 5.75 670 3,755 ### ### ###
2001-Nov-05 Mon 5.455 5.5 5.455 5.46 11,826 64,776 ### ### ###
2001-Nov-02 Fri ### 5.42 ### 5.42 ### ### 0.4
2001-Nov-01 Thu ### ### ### ### ### ### 0.0
2001-Oct-31 Wed ### 5.28 ### 5.21 78.9 78.9 0.4
2001-Oct-30 Tue 5.2 5.2 5.2 5.2 0 ###
2001-Oct-29 Mon ### 5.2 ### 5.2 10,977 28,540 83.0 83.0 ###
2001-Oct-26 Fri ### ### ### ### 0 0.0
2001-Oct-25 Thu ### ### ### ### 784 0 ### ### 0.0
2001-Oct-24 Wed ### ### ### ### 73.9 73.9 0.0
2001-Oct-23 Tue ### 5 ### ### ### ### 0.0
2001-Oct-22 Mon 5 5 5 5 0 0.4
2001-Oct-19 Fri 5 5 5 5 1,852 ### 72.6 72.6 0.4
2001-Oct-18 Thu ### ### ### ### ### ### 0.0
2001-Oct-17 Wed ### ### ### ### 0 0.0
2001-Oct-16 Tue 5 ### 5 ### ### ### 0.0
2001-Oct-15 Mon 5 5 5 5 0 0.4
2001-Oct-12 Fri 5 5 5 5 925 4,625 ### ### 0.4
2001-Oct-11 Thu 4.929 ### 4.929 ### ### ### 0.0
2001-Oct-10 Wed 4.85 4.85 4.85 4.85 0 ###
2001-Oct-09 Tue 4.85 4.85 4.85 4.85 3,587 ### ### ### ###
2001-Oct-08 Mon ### ### 4.83 4.83 55,770 134,684 26.4 26.4 0.3
2001-Oct-05 Fri 4.83 4.83 4.83 4.83 ### ### 0.3
2001-Oct-04 Thu ### ### ### ### 0 0.0
2001-Oct-03 Wed ### ### ### ### 73.4 73.4 0.0
2001-Oct-02 Tue 4.89 ### 4.89 ### 63.1 63.1 0.0
2001-Oct-01 Mon 4.8 ### 4.8 ### ### ### 0.0
2001-Sep-28 Fri 4.86 4.86 4.86 4.86 0 0.3
2001-Sep-27 Thu 4.85 4.86 4.85 4.86 2,678 ### ### ### 0.3
2001-Sep-26 Wed 4.85 4.85 4.85 4.85 0 ###
2001-Sep-25 Tue 4.8 4.85 4.8 4.85 73.6 73.6 ###
2001-Sep-24 Mon 4.8 4.8 4.75 4.75 4,954 23,655 ### ### ###
2001-Sep-21 Fri ### ### ### ### 0 0.0
2001-Sep-20 Thu 4.86 ### 4.86 ### 11,383 ### ### ### 0.0
2001-Sep-19 Wed 4.85 4.85 4.85 4.85 109,984 533,422 63.8 63.8 ###
2001-Sep-18 Tue 4.85 4.85 4.85 4.85 ### ### ###
2001-Sep-17 Mon ### ### ### ### 1 0 88.5 88.5 0.0
2001-Sep-14 Fri 4.8 4.8 4.8 4.8 1,589 7,627 ### ### 0.3
2001-Sep-13 Thu ### ### ### ### 71.1 71.1 0.0
2001-Sep-12 Wed ### ### ### ### 2,470 0 70.9 70.9 0.0
2001-Sep-11 Tue ### ### ### ### 7,945 0 70.7 70.7 0.0
2001-Sep-10 Mon 4.87 ### 4.8 5 158,986 ### ### ### 0.4
2001-Sep-07 Fri ### ### 4.87 4.87 9,871 ### ### ### 0.3
2001-Sep-06 Thu ### ### ### ### ### ### 0.0
2001-Sep-05 Wed ### ### ### ### ### ### 0.0
2001-Sep-04 Tue 5 ### 5 5 ### ### 0.4
2001-Sep-03 Mon 5 ### ### ### 4,671 0 82.9 82.9 0.0
2001-Aug-31 Fri 5 5 5 5 0 0.4
2001-Aug-30 Thu 5 5 5 5 1,280 ### 73.4 73.4 0.4
2001-Aug-29 Wed 5 5 5 5 2,470 12,350 ### ### 0.4
2001-Aug-28 Tue 4.85 4.85 4.85 4.85 0 ###
2001-Aug-27 Mon 4.85 4.85 4.85 4.85 70.7 70.7 ###
2001-Aug-24 Fri 4.85 4.85 4.85 4.85 ### ### ###
2001-Aug-23 Thu 4.75 4.75 4.75 4.75 ### ### ###
2001-Aug-22 Wed 4.8 4.8 4.8 4.8 73.5 73.5 0.3
2001-Aug-21 Tue ### ### ### ### 4,950 0 ### ### 0.0
2001-Aug-20 Mon ### ### ### ### 0 0.0
2001-Aug-17 Fri ### ### ### ### 4,240 0 ### ### 0.0
2001-Aug-16 Thu 4.7 4.7 4.7 4.7 0 0.3
2001-Aug-14 Tue 4.8 4.8 4.7 4.7 17.4 17.4 0.3
2001-Aug-13 Mon 4.5 ### 4.5 ### 90.4 90.4 0.0
2001-Aug-10 Fri 4.49 4.49 4.49 4.49 ### ### ###
2001-Aug-08 Wed 4.41 4.41 4.41 4.41 650 ### 70.5 70.5 ###
2001-Aug-03 Fri 4.5 4.5 4.41 4.49 3,585 15,971 ### ### ###
2001-Aug-01 Wed 4.5 4.5 4.5 4.5 285 1,282 ### ### ###
2001-Jul-31 Tue 4.48 4.48 4.48 4.48 285 1,276 73.3 73.3 ###
2001-Jul-30 Mon 4.5 4.55 4.5 4.55 3,141 ### 83.0 83.0 0.3
2001-Jul-27 Fri ### ### ### ### 4,185 0 66.6 66.6 0.0
2001-Jul-26 Thu 4.55 4.55 4.55 4.55 ### ### 0.3
2001-Jul-25 Wed 4.55 4.55 4.55 4.55 ### ### 0.3
2001-Jul-23 Mon 4.4 4.4 4.4 4.4 0 0.3
2001-Jul-20 Fri 4.4 4.4 4.4 4.4 0 0.3
2001-Jul-19 Thu 4.4 4.4 4.4 4.4 15,025 ### 73.2 73.2 0.3
2001-Jul-18 Wed 4.4 4.4 4.4 4.4 0 0.3
2001-Jul-17 Tue ### 4.4 ### 4.4 10,550 ### ### ### 0.3
2001-Jul-16 Mon 4.4 4.4 4.4 4.4 0 0.3
2001-Jul-13 Fri 4.4 4.4 4.4 4.4 0 0.3
2001-Jul-12 Thu 4.4 4.4 4.4 4.4 0 0.3
2001-Jul-11 Wed 4.4 4.4 4.4 4.4 ### ### 0.3
2001-Jul-10 Tue 4.21 4.21 4.21 4.21 0 ###
2001-Jul-09 Mon 4.21 4.21 4.21 4.21 0 ###
2001-Jul-06 Fri 4.21 4.21 4.21 4.21 73.4 73.4 ###
2001-Jul-05 Thu ### ### ### ### 0 0.0
2001-Jul-04 Wed ### ### ### ### 0 0.0
2001-Jul-03 Tue ### ### ### ### 66.9 66.9 0.0
2001-Jul-02 Mon ### ### ### ### 0 0.0
2001-Jun-29 Fri ### ### ### ### ### ### 0.0
2001-Jun-28 Thu 4.5 4.5 4.5 4.5 0 ###
2001-Jun-27 Wed 4.5 4.5 4.5 4.5 0 ###
2001-Jun-26 Tue 4.5 4.5 4.5 4.5 0 ###
2001-Jun-25 Mon 4.5 4.5 4.5 4.5 71.9 71.9 ###
2001-Jun-22 Fri 4.44 4.44 4.44 4.44 0 0.3
2001-Jun-21 Thu 4.44 4.44 4.44 4.44 0 0.3
2001-Jun-20 Wed 4.44 4.44 4.44 4.44 69.8 69.8 0.3
2001-Jun-19 Tue 4.4 4.4 4.4 4.4 ### ### 0.3
2001-Jun-18 Mon 4.5 4.5 4.5 4.5 74.9 74.9 ###
2001-Jun-15 Fri 4.45 4.45 4.45 4.45 0 0.3
2001-Jun-14 Thu 4.45 4.45 4.45 4.45 0 0.3
2001-Jun-13 Wed 4.45 4.45 4.45 4.45 1,627 7,240 ### ### 0.3
2001-Jun-12 Tue 4.55 4.55 4.55 4.55 0 0.3
2001-Jun-11 Mon 4.55 4.55 4.55 4.55 0 0.3
2001-Jun-08 Fri 4.55 4.55 4.55 4.55 650 2,957 71.7 71.7 0.3
2001-Jun-07 Thu 4.5 4.5 4.5 4.5 0 ###
2001-Jun-06 Wed 4.5 4.5 4.5 4.5 0 ###
2001-Jun-05 Tue 4.5 4.5 4.5 4.5 0 ###
2001-Jun-04 Mon 4.5 4.52 4.5 4.5 2,024 9,128 ### ### ###
2001-Jun-01 Fri ### ### ### ### 0 0.0
2001-May-31 Thu 4.43 4.43 ### ### ### ### 0.0
2001-May-30 Wed 4.43 4.43 4.43 4.43 0 ###
2001-May-29 Tue 4.43 4.43 4.43 4.43 772 ### 74.5 74.5 ###
2001-May-28 Mon 4.5 4.5 4.5 4.5 ### ### ###
2001-May-25 Fri 4.5 4.5 4.5 4.5 ### ### ###
2001-May-24 Thu 4.5 4.5 4.5 4.5 71.8 71.8 ###
2001-May-23 Wed 4.5 4.5 4.4 4.4 3,482 ### ### ### 0.3
2001-May-22 Tue 4.5 4.5 4.5 4.5 0 ###
2001-May-21 Mon 4.5 4.5 4.5 4.5 1,558 ### ### ### ###
2001-May-18 Fri 4.5 4.5 4.5 4.5 0 ###
2001-May-17 Thu 4.5 4.5 4.5 4.5 3,284 14,778 ### ### ###
2001-May-16 Wed 4.4 4.4 4.4 4.4 185 ### ### ### 0.3
2001-May-15 Tue 4.5 ### 4.5 ### ### ### 0.0
2001-May-14 Mon 4.4 4.5 4.4 4.5 4,649 20,688 ### ### ###
2001-May-11 Fri 4.55 4.55 4.55 4.55 0 0.3
2001-May-10 Thu 4.55 4.55 4.55 4.55 0 0.3
2001-May-09 Wed 4.55 4.55 4.55 4.55 5,256 ### ### ### 0.3
2001-May-08 Tue 4.55 4.55 4.55 4.55 843 ### ### ### 0.3
2001-May-07 Mon 4.55 4.55 4.55 4.55 0 0.3
2001-May-04 Fri 4.55 4.55 4.55 4.55 0 0.3
2001-May-03 Thu ### ### 4.55 4.55 1,081 2,459 17.1 17.1 0.3
2001-May-02 Wed 4.54 4.54 4.54 4.54 0 0.3
2001-May-01 Tue 4.54 4.54 4.54 4.54 0 0.3
2001-Apr-30 Mon 4.54 4.54 4.54 4.54 547 2,483 72.2 72.2 0.3
2001-Apr-27 Fri ### ### ### ### 3,250 0 71.5 71.5 0.0
2001-Apr-26 Thu 4.7 4.7 4.7 4.7 0 0.3
2001-Apr-25 Wed 4.7 4.7 4.7 4.7 0 0.3
2001-Apr-24 Tue 4.84 4.84 4.7 4.7 14.1 14.1 0.3
2001-Apr-23 Mon 4.7 4.7 4.7 4.7 250 1,175 76.4 76.4 0.3
2001-Apr-20 Fri 4.86 4.86 4.86 4.86 ### ### 0.3
2001-Apr-19 Thu 4.8 ### 4.8 ### ### ### 0.0
2001-Apr-18 Wed 4.72 4.72 4.72 4.72 2,387 ### 66.6 66.6 0.3
2001-Apr-17 Tue 4.71 4.71 4.71 4.71 76.6 76.6 ###
2001-Apr-16 Mon 4.72 4.72 4.72 4.72 0 0.3
2001-Apr-13 Fri 4.72 4.72 4.72 4.72 0 0.3
2001-Apr-12 Thu 4.72 4.72 4.72 4.72 ### ### 0.3
2001-Apr-11 Wed 4.8 4.85 4.8 4.8 1,820 8,781 ### ### 0.3
2001-Apr-10 Tue 4.71 4.75 4.71 4.75 1,120 ### ### ### ###
2001-Apr-09 Mon ### 4.72 ### 4.71 ### ### ###
2001-Apr-06 Fri ### ### ### ### 72.8 72.8 0.0
2001-Apr-05 Thu 4.85 4.85 4.85 4.85 ### ### ###
2001-Apr-04 Wed ### ### ### ### 741 0 ### ### 0.0
2001-Apr-03 Tue ### ### ### ### 0 0.0
2001-Apr-02 Mon ### ### ### ### 68.2 68.2 0.0
2001-Mar-29 Thu 4.85 4.85 4.85 4.85 1,752 ### ### ### ###
2001-Mar-28 Wed ### 5 ### 5 1,120 ### ### ### 0.4
2001-Mar-26 Mon ### ### ### ### 651 0 ### ### 0.0
2001-Mar-23 Fri 5 5 5 5 4,487 ### 75.5 75.5 0.4
2001-Mar-22 Thu ### ### ### ### ### ### 0.0
2001-Mar-21 Wed ### ### ### ### 73.0 73.0 0.0
2001-Mar-20 Tue 5 5.25 5 5.25 12,844 65,825 ### ### 0.4
2001-Mar-19 Mon 4.845 4.845 4.845 4.845 1,474 7,141 79.1 79.1 ###
2001-Mar-16 Fri 5 ### 5 ### 5,976 14,940 ### ### 0.0
2001-Mar-15 Thu ### 5 ### 5 ### ### 0.4
2001-Mar-14 Wed 4.75 4.8 4.75 4.8 20,159 96,259 77.1 77.1 0.3
2001-Mar-13 Tue 4.55 4.75 4.55 4.71 92.5 92.5 ###
2001-Mar-12 Mon 4.51 4.55 4.51 4.52 2,621 11,873 76.7 76.7 0.3
2001-Mar-09 Fri 4.5 4.51 4.5 4.51 3,323 14,970 75.1 75.1 0.3
2001-Mar-06 Tue 4.25 ### 4.25 ### 3,875 ### ### ### 0.0
2001-Mar-05 Mon ### ### ### ### 282 0 74.7 74.7 0.0
2001-Mar-02 Fri ### ### ### ### 1,251 0 ### ### 0.0
2001-Feb-26 Mon 4.4 4.4 4.4 4.4 474 2,085 72.9 72.9 0.3
2001-Feb-22 Thu ### ### ### ### 170 0 71.4 71.4 0.0
2001-Feb-21 Wed ### ### ### ### 73.3 73.3 0.0
2001-Feb-14 Wed ### ### ### ### ### ### 0.0
2001-Feb-12 Mon 4.4 4.4 ### ### 2,224 ### 17.7 17.7 0.0
2001-Feb-09 Fri 4.5 4.5 ### ### 624 ### 8.2 8.2 0.0
2001-Feb-08 Thu ### 4.5 ### 4.5 93.2 93.2 ###
2001-Feb-06 Tue ### ### ### ### 71.5 71.5 0.0
2001-Jan-29 Mon 4.5 4.5 4.5 4.5 72.4 72.4 ###
2001-Jan-23 Tue 4.51 4.51 4.51 4.51 1,549 6,985 ### ### 0.3
2001-Jan-22 Mon 4.8 4.8 4.8 4.8 ### ### 0.3
2001-Jan-19 Fri 4.51 4.51 4.51 4.51 451 ### ### ### 0.3
2001-Jan-12 Fri 4.8 4.8 4.8 4.8 71.6 71.6 0.3
2001-Jan-09 Tue 4.75 4.75 4.75 4.75 74.4 74.4 ###
2001-Jan-08 Mon 4.75 4.75 4.75 4.75 476 ### 73.7 73.7 ###
2001-Jan-05 Fri 4.85 ### 4.85 ### 5,221 ### ### ### 0.0
2001-Jan-03 Wed ### 4.71 ### 4.71 90.0 90.0 ###
2001-Jan-02 Tue ### ### ### ### ### ### 0.0
2001-Jan-01 Mon 4.55 4.56 4.55 4.56 2,971 ### 68.2 68.2 0.3
2000-Dec-29 Fri 4.55 4.56 4.55 4.56 2,971 ### 68.2 68.2 0.3
2000-Dec-28 Thu ### 4.7 ### ### 91,059 213,988 73.0 73.0 0.0
2000-Dec-27 Wed 4.55 ### 4.55 ### 8,488 ### ### ### 0.0
2000-Dec-26 Tue ### ### 4.55 4.55 3,820 ### ### ### 0.3
2000-Dec-25 Mon ### ### 4.55 4.55 3,820 ### ### ### 0.3
2000-Dec-22 Fri ### ### 4.55 4.55 3,820 ### ### ### 0.3
2000-Dec-21 Thu ### ### ### ### 11,782 0 74.5 74.5 0.0
2000-Dec-20 Wed ### ### ### ### 7,770 0 ### ### 0.0
2000-Dec-19 Tue 4.458 4.51 4.458 4.5 ### ### ###
2000-Dec-18 Mon 4.53 4.53 4.45 4.45 ### ### 0.3
2000-Dec-15 Fri 4.45 4.51 4.45 4.51 ### ### 0.3
2000-Dec-14 Thu 4.45 ### 4.43 4.43 8,441 ### ### ### ###
2000-Dec-13 Wed ### 4.41 ### ### 80.4 80.4 0.0
2000-Dec-12 Tue ### 4.45 ### ### 18,551 41,275 27.7 27.7 0.0
2000-Dec-11 Mon 4.45 4.45 ### ### 29,084 ### ### ### 0.0
2000-Dec-08 Fri 4.45 4.5 4.4 4.45 ### ### 0.3
2000-Dec-07 Thu 4.51 4.51 4.45 4.45 ### ### 0.3
2000-Dec-06 Wed 4.51 4.55 4.5 4.5 ### ### ###
2000-Dec-05 Tue 4.4 4.5 4.4 4.5 17,072 75,970 ### ### ###
2000-Dec-04 Mon 4.5 4.5 4.4 4.4 10,221 45,483 ### ### 0.3
2000-Dec-01 Fri ### 4.51 ### 4.51 7,979 ### 82.5 82.5 0.3
2000-Nov-22 Wed ### ### ### ### 72.3 72.3 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-28 22:33:33 thru 2024-03-28 22:33:34 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000