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

Currently Fri 24-Mar-29 12:22:39 AM AEDT

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

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

(ZFX) ZINIFEX LIMITED Daily Prices...

     Prev Section TOC    Company Info for ZFX    Limits Next Section


Company Details for (ZFX) ZINIFEX LIMITED

Listing Code ZFX
Listing Name ZINIFEX LIMITED
GICS Sector Materials
ISIN Name ZINIFEX LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ZFX1


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for ZFX .. Friday 20th June 2008

ZFX 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 1.47 387,924 1.4
MAX ### ### ###


Font Format Legend

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


End of day Prices (full format),

2400 Days for (ZFX) ZINIFEX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
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 8.2 8.2 8.2 8.2 0 0.6
2008-Jul-01 Tue 8.2 8.2 8.2 8.2 0 0.6
2008-Jun-30 Mon 8.2 8.2 8.2 8.2 0 0.6
2008-Jun-27 Fri 8.2 8.2 8.2 8.2 0 0.6
2008-Jun-26 Thu 8.2 8.2 8.2 8.2 0 0.6
2008-Jun-25 Wed 8.2 8.2 8.2 8.2 0 0.6
2008-Jun-24 Tue 8.2 8.2 8.2 8.2 0 0.6
2008-Jun-23 Mon 8.2 8.2 8.2 8.2 0 0.6
2008-Jun-20 Fri 8.7 8.77 ### 8.2 ### ### 0.6
2008-Jun-19 Thu ### 8.83 8.55 8.72 5,101,650 ### 78.0 78.0 0.6
2008-Jun-18 Wed ### 8.71 8.54 ### 3,359,745 ### ### ### 0.0
2008-Jun-17 Tue ### 8.79 8.5 8.73 5,407,450 ### ### ### ###
2008-Jun-16 Mon ### ### ### ### 24.3 24.3 0.0
2008-Jun-13 Fri ### ### 8.46 8.89 86.6 86.6 ###
2008-Jun-12 Thu 8.75 8.8 ### ### 36.0 36.0 0.0
2008-Jun-11 Wed ### ### 8.72 8.87 5,093,524 ### 35.1 35.1 ###
2008-Jun-10 Tue 9.2 9.23 ### ### 2,524,557 ### 33.4 33.4 0.0
2008-Jun-06 Fri 9.45 9.57 ### ### 2,560,956 12,254,174 33.2 33.2 0.0
2008-Jun-05 Thu 9.25 9.4 9.24 ### ### ### 0.0
2008-Jun-04 Wed ### ### ### 9.2 4,198,470 0 32.7 32.7 0.7
2008-Jun-03 Tue 9.4 9.43 9.27 9.4 3,754,224 ### ### ### ###
2008-Jun-02 Mon 9.54 ### 9.47 9.53 ### ### ###
2008-May-30 Fri 9.75 9.75 9.45 9.5 17.5 17.5 0.7
2008-May-29 Thu ### ### 9.86 9.86 5,305,251 26,154,887 19.0 19.0 0.7
2008-May-28 Wed ### 10.21 ### ### 34.9 34.9 0.0
2008-May-27 Tue ### 10.28 ### 10.22 72.3 72.3 0.7
2008-May-26 Mon 10.26 10.28 ### ### 4,960,456 25,496,743 ### ### 0.0
2008-May-23 Fri 10.4 10.49 10.24 10.28 ### ### 0.7
2008-May-22 Thu 10.27 10.42 10.24 10.42 2,065,542 21,337,048 ### ### 0.7
2008-May-21 Wed 10.42 10.45 ### ### 32.0 32.0 0.0
2008-May-20 Tue ### ### 10.45 10.55 2,329,758 12,172,985 29.5 29.5 ###
2008-May-19 Mon 10.75 10.86 ### 10.74 ### ### 0.8
2008-May-16 Fri 10.53 10.8 10.53 10.72 76.8 76.8 0.8
2008-May-15 Thu ### ### ### 10.52 5,430,058 0 ### ### ###
2008-May-14 Wed ### 10.4 10.26 10.26 3,919,455 40,487,970 ### ### 0.7
2008-May-13 Tue ### 10.48 ### ### 37.1 37.1 0.0
2008-May-12 Mon 10.47 10.49 ### 10.42 ### ### 0.7
2008-May-09 Fri ### ### 10.26 10.47 3,352,742 ### 69.9 69.9 0.7
2008-May-08 Thu 10.4 10.53 ### 10.4 62.5 62.5 0.7
2008-May-07 Wed ### 10.5 ### 10.5 5,754,343 ### 86.0 86.0 0.8
2008-May-06 Tue ### 10.2 ### ### ### ### 0.0
2008-May-05 Mon ### ### 9.85 ### 3,847,357 ### ### ### 0.0
2008-May-02 Fri ### ### 9.75 9.75 ### ### ###
2008-May-01 Thu ### ### 9.87 ### ### ### 0.0
2008-Apr-30 Wed ### ### 9.85 ### 76.6 76.6 0.0
2008-Apr-29 Tue ### 10.2 ### ### 36.7 36.7 0.0
2008-Apr-28 Mon ### 10.42 ### ### 3,398,788 17,707,685 ### ### 0.0
2008-Apr-24 Thu 10.4 10.4 10.27 ### 7,143,853 73,831,720 ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 3,432,344 0 76.9 76.9 0.0
2008-Apr-22 Tue 10.4 10.4 ### 10.28 31.7 31.7 0.7
2008-Apr-21 Mon 10.41 10.47 10.22 10.44 2,178,282 22,534,327 67.6 67.6 0.7
2008-Apr-18 Fri 10.43 10.43 ### 10.24 22.1 22.1 ###
2008-Apr-17 Thu 10.26 10.49 10.21 10.49 4,714,585 48,795,954 ### ### ###
2008-Apr-16 Wed 9.79 ### 9.79 ### 80.4 80.4 0.0
2008-Apr-15 Tue 9.25 ### 9.25 ### 2,749,482 12,716,354 90.5 90.5 0.0
2008-Apr-14 Mon 9.51 9.58 ### ### 2,995,457 ### ### ### 0.0
2008-Apr-11 Fri 9.75 ### 9.55 ### 31.8 31.8 0.0
2008-Apr-10 Thu ### ### ### 9.8 3,056,655 0 ### ### 0.7
2008-Apr-09 Wed ### ### 9.87 ### 3,417,548 ### 75.5 75.5 0.0
2008-Apr-08 Tue 10.2 10.27 9.71 9.85 4,263,778 42,595,142 ### ### ###
2008-Apr-07 Mon ### ### 9.88 ### 4,863,681 24,026,584 79.6 79.6 0.0
2008-Apr-04 Fri 9.45 9.8 ### 9.8 7,056,242 34,575,585 84.9 84.9 0.7
2008-Apr-03 Thu ### 9.46 ### ### 5,996,440 ### 69.1 69.1 0.0
2008-Apr-02 Wed ### ### ### 9.2 8,109,256 0 13.4 13.4 0.7
2008-Apr-01 Tue ### 9.71 9.42 9.49 ### ### 0.7
2008-Mar-31 Mon ### ### ### ### 4,256,951 0 32.7 32.7 0.0
2008-Mar-28 Fri ### ### 9.79 ### ### ### 0.0
2008-Mar-27 Thu ### ### 9.89 ### 4,378,723 21,652,785 27.2 27.2 0.0
2008-Mar-26 Wed 9.7 ### ### ### 4,169,188 0 77.6 77.6 0.0
2008-Mar-25 Tue 9.71 9.74 9.52 ### 3,511,374 ### ### ### 0.0
2008-Mar-20 Thu 9.4 9.59 9.25 9.25 7,296,676 68,734,687 30.4 30.4 ###
2008-Mar-19 Wed ### ### 9.83 ### ### ### 0.0
2008-Mar-18 Tue 9.55 ### 9.46 9.49 35.8 35.8 0.7
2008-Mar-17 Mon ### ### 9.88 ### 4,822,576 23,823,525 30.4 30.4 0.0
2008-Mar-14 Fri 10.25 10.47 10.24 ### 2,805,545 ### 69.7 69.7 0.0
2008-Mar-13 Thu 10.26 ### ### ### ### ### 0.0
2008-Mar-12 Wed 10.43 ### 10.28 10.28 31.3 31.3 0.7
2008-Mar-11 Tue 10.51 10.58 ### ### 20.3 20.3 0.0
2008-Mar-10 Mon ### ### 10.8 10.8 2,764,321 ### ### ### ###
2008-Mar-07 Fri ### 11.48 ### 11.25 4,733,376 27,169,578 85.9 85.9 ###
2008-Mar-06 Thu 11.26 ### ### 11.2 3,035,942 0 ### ### 0.8
2008-Mar-05 Wed ### ### ### ### 6,173,778 0 41.5 41.5 0.0
2008-Mar-04 Tue ### ### 10.88 10.88 13,629,147 74,142,559 ### ### 0.8
2008-Mar-03 Mon ### ### 11.86 ### 82.8 82.8 0.0
2008-Feb-29 Fri ### ### ### ### 15,453,487 0 89.5 89.5 0.0
2008-Feb-28 Thu 10.25 ### 10.2 10.52 8,693,242 ### ### ### ###
2008-Feb-27 Wed ### ### 9.73 ### 5,332,850 ### 21.9 21.9 0.0
2008-Feb-26 Tue 10.72 10.8 ### ### 4.4 4.4 0.0
2008-Feb-25 Mon ### ### ### 10.5 78.9 78.9 0.8
2008-Feb-22 Fri 9.55 10.2 9.55 ### 6,586,586 ### 92.7 92.7 0.0
2008-Feb-21 Thu ### 9.46 ### 9.46 ### ### 0.7
2008-Feb-20 Wed 9.48 9.5 9 9 6,764,521 ### ### ### 0.6
2008-Feb-19 Tue 9.41 ### ### ### ### ### 0.0
2008-Feb-18 Mon 9.29 ### 9.27 ### 2,302,680 10,672,921 ### ### 0.0
2008-Feb-15 Fri ### 9.42 9.21 ### 2,906,855 27,077,354 32.2 32.2 0.0
2008-Feb-14 Thu ### ### ### 9.55 3,027,274 0 ### ### 0.7
2008-Feb-13 Wed ### 9.72 ### ### 3,500,773 17,013,756 ### ### 0.0
2008-Feb-12 Tue 9.23 9.53 ### 9.53 89.2 89.2 ###
2008-Feb-11 Mon 9.49 9.49 ### ### 4,719,583 22,394,421 13.3 13.3 0.0
2008-Feb-08 Fri 9.4 9.45 9.28 ### 27.8 27.8 0.0
2008-Feb-07 Thu 9.7 9.77 ### 9.25 7,015,886 ### ### ### ###
2008-Feb-06 Wed 9.85 9.85 ### ### 5,836,024 ### ### ### 0.0
2008-Feb-05 Tue 10.59 10.77 10.28 ### 3,919,375 41,251,421 ### ### 0.0
2008-Feb-04 Mon 10.83 ### ### 10.75 10,388,974 0 31.7 31.7 0.8
2008-Feb-01 Fri 10.73 ### 10.73 ### ### ### 0.0
2008-Jan-31 Thu ### 10.49 9.86 10.28 ### ### 0.7
2008-Jan-30 Wed 10.5 ### ### ### 37.4 37.4 0.0
2008-Jan-29 Tue ### ### ### ### ### ### 0.0
2008-Jan-25 Fri ### 10.74 10.29 ### 16,545,344 ### ### ### 0.0
2008-Jan-24 Thu ### 9.88 9.28 9.88 7,694,273 ### ### ### 0.7
2008-Jan-23 Wed ### ### ### ### 9,516,388 0 ### ### 0.0
2008-Jan-22 Tue ### ### ### 8.4 ### ### ###
2008-Jan-21 Mon 9.7 9.87 9.53 9.58 6,767,346 65,643,256 46.8 46.8 0.7
2008-Jan-18 Fri 9.5 ### 9.21 9.52 71.9 71.9 ###
2008-Jan-17 Thu ### 10.2 ### ### ### ### 0.0
2008-Jan-16 Wed ### ### ### ### 7,880,370 0 44.5 44.5 0.0
2008-Jan-15 Tue 10.89 ### ### ### 5,396,277 0 ### ### 0.0
2008-Jan-14 Mon ### ### 10.43 10.75 6,966,670 36,331,184 ### ### 0.8
2008-Jan-11 Fri 11.48 11.5 ### ### 5,139,354 29,551,285 ### ### 0.0
2008-Jan-10 Thu 11.8 11.8 11.44 11.53 22.9 22.9 ###
2008-Jan-09 Wed 11.25 ### ### 11.55 8,393,187 0 ### ### 0.8
2008-Jan-08 Tue 11.42 11.46 ### 11.22 27.3 27.3 ###
2008-Jan-07 Mon 11.81 11.84 11.27 ### 6,774,252 78,276,481 ### ### 0.0
2008-Jan-04 Fri 12.25 12.27 ### ### 3,404,042 ### 28.4 28.4 0.0
2008-Jan-03 Thu 12.25 ### ### ### ### ### 0.0
2008-Jan-02 Wed ### 12.57 12.29 12.4 1,650,251 ### ### ### 0.9
2007-Dec-31 Mon 12.5 ### ### 12.4 20.8 20.8 0.9
2007-Dec-28 Fri 12.4 ### ### 12.49 70.7 70.7 0.9
2007-Dec-27 Thu 12.7 12.75 12.43 ### 1,772,544 22,316,328 ### ### 0.0
2007-Dec-24 Mon ### ### 12.51 12.57 2,448,554 ### 7.5 7.5 0.9
2007-Dec-21 Fri ### 12.53 ### 12.53 ### ### ###
2007-Dec-20 Thu 12.25 12.5 11.88 ### 21.3 21.3 0.0
2007-Dec-19 Wed 12.7 12.77 ### ### ### ### 0.0
2007-Dec-18 Tue ### ### 11.8 12.4 72.3 72.3 0.9
2007-Dec-17 Mon ### ### ### ### 6,910,642 0 12.6 12.6 0.0
2007-Dec-14 Fri 14.25 ### ### ### 37.6 37.6 0.0
2007-Dec-13 Thu ### ### 14.46 14.59 16.7 16.7 1.0
2007-Dec-12 Wed ### ### 14.82 ### 6,012,774 44,554,655 30.8 30.8 0.0
2007-Dec-11 Tue 15.7 15.74 ### ### ### ### 0.0
2007-Dec-10 Mon 15.8 15.84 15.53 15.54 3,031,289 ### 23.9 23.9 ###
2007-Dec-07 Fri ### ### ### 15.75 5,900,628 0 21.3 21.3 1.1
2007-Dec-06 Thu 15.53 16.23 15.42 ### ### ### 0.0
2007-Dec-05 Wed ### ### 14.58 ### ### ### 0.0
2007-Dec-04 Tue ### 14.72 ### ### ### ### 0.0
2007-Dec-03 Mon 14.5 14.75 14.22 14.51 5,239,740 ### 70.1 70.1 ###
2007-Nov-30 Fri ### 14.57 13.74 14.44 ### ### ###
2007-Nov-29 Thu 14.2 14.25 13.84 13.84 7,372,844 ### ### ### 1.0
2007-Nov-28 Wed ### 14.42 13.85 13.86 9,185,956 129,843,488 13.9 13.9 ###
2007-Nov-27 Tue 14.26 14.47 ### ### 5,505,428 39,831,771 ### ### 0.0
2007-Nov-26 Mon 14.7 14.87 14.49 14.71 65.2 65.2 ###
2007-Nov-23 Fri ### 14.83 14.42 14.46 ### ### 1.0
2007-Nov-22 Thu 14.76 ### 14.58 14.74 46.1 46.1 1.1
2007-Nov-21 Wed 14.77 15.43 14.52 ### 9,416,151 ### 85.1 85.1 0.0
2007-Nov-20 Tue 14.81 14.86 14.57 14.73 34.9 34.9 1.1
2007-Nov-19 Mon ### ### ### ### 5,364,581 0 ### ### 0.0
2007-Nov-16 Fri ### 15.8 ### ### ### ### 0.0
2007-Nov-15 Thu 14.55 16.48 14.55 ### 19,919,883 309,056,984 ### ### 0.0
2007-Nov-14 Wed ### 14.74 ### 14.4 6,243,745 ### 23.4 23.4 1.0
2007-Nov-13 Tue ### 14.45 ### ### 81.3 81.3 0.0
2007-Nov-12 Mon ### ### 14.8 14.8 4,219,741 31,226,083 18.5 18.5 1.1
2007-Nov-09 Fri 15.55 15.7 15.23 15.45 32.4 32.4 ###
2007-Nov-08 Thu 14.89 ### 14.55 14.81 6,882,583 ### 38.4 38.4 1.1
2007-Nov-07 Wed ### ### ### ### 6,737,558 0 ### ### 0.0
2007-Nov-06 Tue ### 15.72 15.45 15.54 3,903,277 60,832,572 ### ### ###
2007-Nov-05 Mon ### ### ### 15.41 10,307,479 0 18.3 18.3 ###
2007-Nov-02 Fri ### ### ### ### ### ### 0.0
2007-Nov-01 Thu ### ### 16.42 ### ### ### 0.0
2007-Oct-31 Wed ### ### 16.53 ### 13,153,072 108,710,140 ### ### 0.0
2007-Oct-30 Tue ### 17.72 17.43 17.57 33.0 33.0 1.3
2007-Oct-29 Mon 18.55 ### 18.4 18.59 68.6 68.6 1.3
2007-Oct-26 Fri ### ### 17.88 ### ### ### 0.0
2007-Oct-25 Thu ### ### ### 17.84 79.1 79.1 1.3
2007-Oct-24 Wed 17.88 ### 17.58 ### 5,132,683 45,116,283 ### ### 0.0
2007-Oct-23 Tue 17.54 17.81 17.43 17.81 75.7 75.7 1.3
2007-Oct-22 Mon ### ### 16.87 ### 69.6 69.6 0.0
2007-Oct-19 Fri ### ### ### ### 3,839,043 0 ### ### 0.0
2007-Oct-18 Thu 17.7 ### 17.56 ### 5,604,153 ### ### ### 0.0
2007-Oct-17 Wed 17.85 17.86 17.51 17.54 6,335,055 112,035,447 23.2 23.2 1.3
2007-Oct-16 Tue ### ### 17.84 ### 4,755,425 ### ### ### 0.0
2007-Oct-15 Mon 18.7 18.71 ### 18.23 18.3 18.3 1.3
2007-Oct-12 Fri ### 18.7 18.52 18.59 4,803,251 ### ### ### 1.3
2007-Oct-11 Thu ### 18.78 18.53 18.78 3,383,888 ### 70.5 70.5 ###
2007-Oct-10 Wed 18.75 18.79 18.52 ### 27.7 27.7 0.0
2007-Oct-09 Tue 18.5 ### 18.4 ### 3,125,140 28,751,287 72.0 72.0 0.0
2007-Oct-08 Mon ### 18.85 18.55 18.75 73.3 73.3 ###
2007-Oct-05 Fri 18.5 18.5 18.2 ### 2,235,985 41,030,324 25.8 25.8 0.0
2007-Oct-04 Thu ### 18.57 ### 18.4 83.2 83.2 1.3
2007-Oct-03 Wed ### ### 17.85 ### 3,891,653 ### 71.9 71.9 0.0
2007-Oct-02 Tue ### ### 17.85 ### ### ### 0.0
2007-Oct-01 Mon 17.8 ### 17.74 17.74 1,736,581 15,403,473 34.0 34.0 1.3
2007-Sep-28 Fri 18.2 18.25 ### 17.72 ### ### 1.3
2007-Sep-27 Thu ### ### 17.88 ### ### ### 0.0
2007-Sep-26 Wed ### 17.76 17.5 ### ### ### 0.0
2007-Sep-25 Tue 17.49 ### ### ### 6,916,846 0 73.1 73.1 0.0
2007-Sep-24 Mon 17.22 17.55 ### 17.5 ### ### 1.3
2007-Sep-21 Fri 16.8 17.2 16.7 ### 4,333,758 ### ### ### 0.0
2007-Sep-20 Thu ### ### 16.79 16.88 7,337,546 ### ### ### 1.2
2007-Sep-19 Wed 16.47 16.57 ### 16.56 ### ### 1.2
2007-Sep-18 Tue ### ### 15.8 ### 3,863,879 30,524,644 ### ### 0.0
2007-Sep-17 Mon 16.27 16.27 ### ### 3,019,571 ### 31.5 31.5 0.0
2007-Sep-14 Fri ### 16.28 ### 16.28 75.5 75.5 1.2
2007-Sep-13 Thu ### ### ### 15.79 ### ### 1.1
2007-Sep-12 Wed ### 16.24 ### ### 8,312,822 ### ### ### 0.0
2007-Sep-11 Tue ### ### 15.55 15.7 6,042,056 46,976,985 ### ### ###
2007-Sep-10 Mon ### ### ### ### 4,133,175 0 66.3 66.3 0.0
2007-Sep-07 Fri ### 16.47 16.22 ### 5,838,275 ### ### ### 0.0
2007-Sep-06 Thu 16.28 16.41 ### ### ### ### 0.0
2007-Sep-05 Wed 17.23 17.23 16.85 ### 24.2 24.2 0.0
2007-Sep-04 Tue 17.26 ### ### 17.22 1,654,758 0 ### ### 1.2
2007-Sep-03 Mon ### ### ### 17.26 3,323,253 0 78.5 78.5 1.2
2007-Aug-31 Fri ### ### 16.71 16.88 12,069,785 100,843,053 ### ### 1.2
2007-Aug-30 Thu ### 17.28 ### ### 34.3 34.3 0.0
2007-Aug-29 Wed ### 16.79 16.42 ### ### ### 0.0
2007-Aug-28 Tue 17.2 17.48 ### ### 4,334,620 37,884,578 73.7 73.7 0.0
2007-Aug-27 Mon 17.5 17.58 16.78 17.2 5,082,482 87,317,040 20.6 20.6 1.2
2007-Aug-24 Fri ### ### 16.7 16.75 4,227,448 ### 27.1 27.1 ###
2007-Aug-23 Thu 16.85 17.2 16.76 ### 6,208,854 105,426,340 ### ### 0.0
2007-Aug-22 Wed 16.23 16.25 ### ### ### ### 0.0
2007-Aug-21 Tue 16.5 ### ### 16.47 34.7 34.7 ###
2007-Aug-20 Mon 15.55 16.4 15.4 16.4 6,983,922 111,044,359 85.8 85.8 ###
2007-Aug-17 Fri 15.5 15.72 ### ### 6,761,944 53,148,879 12.8 12.8 0.0
2007-Aug-16 Thu 14.7 15.8 ### 15.7 ### ### ###
2007-Aug-15 Wed 16.4 16.42 ### ### ### ### 0.0
2007-Aug-14 Tue ### 17.29 ### ### 44.1 44.1 0.0
2007-Aug-13 Mon 17.4 ### ### ### ### ### 0.0
2007-Aug-10 Fri ### 17.46 ### ### ### ### 0.0
2007-Aug-09 Thu ### ### 18.45 18.54 3,789,476 ### 14.5 14.5 1.3
2007-Aug-08 Wed ### 18.54 ### 18.54 3,563,954 33,037,853 ### ### 1.3
2007-Aug-07 Tue 18.5 18.56 17.73 17.77 3,507,080 ### 11.6 11.6 ###
2007-Aug-06 Mon ### 18.46 ### ### 42.8 42.8 0.0
2007-Aug-03 Fri 18.72 ### 18.56 ### 80.7 80.7 0.0
2007-Aug-02 Thu ### ### 18.44 18.72 31.4 31.4 1.3
2007-Aug-01 Wed ### ### ### ### 4,082,848 0 17.7 17.7 0.0
2007-Jul-31 Tue 19.41 ### ### ### 3,419,753 0 82.2 82.2 0.0
2007-Jul-30 Mon 18.72 ### ### 19.25 3,770,444 0 81.6 81.6 1.4
2007-Jul-27 Fri ### 19.58 18.8 ### 69.1 69.1 0.0
2007-Jul-26 Thu 20.24 ### ### ### ### ### 0.0
2007-Jul-25 Wed 20.4 20.76 20.28 20.54 3,677,687 ### 72.8 72.8 1.5
2007-Jul-24 Tue 20.5 ### 20.48 ### 4,179,023 ### 81.6 81.6 0.0
2007-Jul-23 Mon ### 20.44 19.89 ### 3,506,081 70,700,123 ### ### 0.0
2007-Jul-20 Fri ### ### ### ### ### ### 0.0
2007-Jul-19 Thu ### ### 19.71 19.85 3,272,240 32,247,925 ### ### 1.4
2007-Jul-18 Wed ### ### 19.71 19.89 30.3 30.3 ###
2007-Jul-17 Tue ### ### ### ### 21.3 21.3 0.0
2007-Jul-16 Mon ### ### ### ### 10.1 10.1 0.0
2007-Jul-13 Fri ### ### 20.52 ### ### ### 0.0
2007-Jul-12 Thu 20.45 20.77 20.24 ### 69.5 69.5 0.0
2007-Jul-11 Wed ### 20.24 19.85 ### 3,393,725 ### ### ### 0.0
2007-Jul-10 Tue ### ### 20.5 20.5 6,260,870 ### ### ### 1.5
2007-Jul-09 Mon 20.74 ### 20.51 ### 88.5 88.5 0.0
2007-Jul-06 Fri 20.26 ### ### 20.22 ### ### 1.4
2007-Jul-05 Thu ### ### ### 20 7,986,440 0 89.0 89.0 1.4
2007-Jul-04 Wed ### ### ### ### ### ### 0.0
2007-Jul-03 Tue 18.77 ### 18.72 ### 2,782,249 26,041,850 78.2 78.2 0.0
2007-Jul-02 Mon ### 18.79 ### ### 2,031,021 19,081,442 41.6 41.6 0.0
2007-Jun-29 Fri ### 18.82 18.53 18.82 8,309,351 155,177,129 68.7 68.7 1.3
2007-Jun-28 Thu 18.45 18.55 ### 18.51 2,871,652 26,634,572 63.3 63.3 1.3
2007-Jun-27 Wed 18.45 ### ### 18.29 5,356,828 0 ### ### ###
2007-Jun-26 Tue ### ### ### ### 4,426,251 0 72.0 72.0 0.0
2007-Jun-25 Mon 18.71 ### ### 18.88 ### ### 1.3
2007-Jun-22 Fri 18.84 ### 18.75 ### ### ### 0.0
2007-Jun-21 Thu ### ### 18.81 18.87 31.3 31.3 1.3
2007-Jun-20 Wed 19.2 19.2 ### ### 4,355,925 41,816,880 ### ### 0.0
2007-Jun-19 Tue 18.89 ### 18.77 19.41 88.0 88.0 ###
2007-Jun-18 Mon 18.85 ### ### 18.88 2,692,975 0 ### ### 1.3
2007-Jun-15 Fri 18.8 18.88 18.5 18.59 ### ### 1.3
2007-Jun-14 Thu 18.25 ### 18.25 ### ### ### 0.0
2007-Jun-13 Wed ### ### 17.77 ### ### ### 0.0
2007-Jun-12 Tue ### 18.2 ### ### 6,000,720 54,606,552 72.5 72.5 0.0
2007-Jun-08 Fri 17.75 17.88 ### 17.84 4,000,524 35,764,684 69.0 69.0 1.3
2007-Jun-07 Thu 17.85 ### 17.78 ### 3,594,748 ### 69.3 69.3 0.0
2007-Jun-06 Wed ### 18.21 ### ### 5,373,358 48,924,424 ### ### 0.0
2007-Jun-05 Tue 17.82 ### 17.73 ### 4,142,523 ### 73.8 73.8 0.0
2007-Jun-04 Mon ### ### 17.76 17.82 ### ### 1.3
2007-Jun-01 Fri 17.78 17.89 17.71 17.76 3,934,172 ### 35.0 35.0 1.3
2007-May-31 Thu 17.4 17.7 ### ### 69.8 69.8 0.0
2007-May-30 Wed 17.44 17.44 ### ### 2,873,583 25,057,643 ### ### 0.0
2007-May-29 Tue ### 17.51 ### 17.47 87.9 87.9 1.2
2007-May-28 Mon 17.2 17.28 ### ### 3,313,727 ### 29.5 29.5 0.0
2007-May-25 Fri 16.75 ### 16.5 16.77 ### ### 1.2
2007-May-24 Thu 17.4 17.46 ### 17.28 ### ### 1.2
2007-May-23 Wed ### ### 17.45 17.57 36.4 36.4 1.3
2007-May-22 Tue 17.75 17.79 17.57 ### 32.2 32.2 0.0
2007-May-21 Mon 17.45 17.78 ### 17.7 3,731,728 ### ### ### 1.3
2007-May-18 Fri ### ### ### 17.25 2,810,888 0 ### ### 1.2
2007-May-17 Thu ### ### ### 17.55 ### ### ###
2007-May-16 Wed 17.51 17.71 ### ### 73.8 73.8 0.0
2007-May-15 Tue 17.53 ### 17.25 17.25 5,848,628 ### 23.8 23.8 1.2
2007-May-14 Mon ### 18.2 17.8 17.8 ### ### ###
2007-May-11 Fri ### ### 17.79 ### ### ### 0.0
2007-May-10 Thu ### 18.44 17.88 ### 9,054,589 ### 77.7 77.7 0.0
2007-May-09 Wed 17.26 ### 17.21 17.88 ### ### 1.3
2007-May-08 Tue 17.87 17.87 ### ### 5,324,185 ### ### ### 0.0
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri ### ### 17.41 ### 61.1 61.1 0.0
2007-May-03 Thu ### ### ### 17.2 ### ### 1.2
2007-May-02 Wed 16.73 ### ### ### 76.9 76.9 0.0
2007-May-01 Tue 16.5 16.5 ### 16.45 4,265,086 35,186,959 ### ### 1.2
2007-Apr-30 Mon 16.7 16.74 16.42 16.55 ### ### 1.2
2007-Apr-27 Fri 16.5 16.79 ### 16.7 79.9 79.9 1.2
2007-Apr-26 Thu ### ### 16.28 16.53 16,267,440 ### ### ### ###
2007-Apr-24 Tue 15.55 ### 15.42 ### 12,860,921 ### 90.7 90.7 0.0
2007-Apr-23 Mon ### 15.73 ### 15.45 ### ### ###
2007-Apr-20 Fri 15.5 15.5 15.24 ### 5,426,544 83,405,981 27.0 27.0 0.0
2007-Apr-19 Thu 15.54 ### ### 15.4 5,753,983 0 ### ### ###
2007-Apr-18 Wed ### 15.82 15.58 15.58 ### ### 1.1
2007-Apr-17 Tue ### ### ### 15.47 7,590,188 0 ### ### ###
2007-Apr-16 Mon 15.7 15.76 15.56 ### ### ### 0.0
2007-Apr-13 Fri 15.85 15.85 15.53 ### 23.5 23.5 0.0
2007-Apr-12 Thu 15.85 15.88 ### 15.77 3,787,640 ### 30.1 30.1 ###
2007-Apr-11 Wed ### ### ### ### 4,014,576 0 ### ### 0.0
2007-Apr-10 Tue ### ### 15.85 ### 67.1 67.1 0.0
2007-Apr-05 Thu 15.74 15.85 ### 15.71 32.8 32.8 1.1
2007-Apr-04 Wed 15.48 15.49 ### ### ### ### 0.0
2007-Apr-03 Tue ### 15.44 ### ### 18.8 18.8 0.0
2007-Apr-02 Mon 15.83 15.87 ### ### 13.8 13.8 0.0
2007-Mar-30 Fri 15.86 ### 15.76 15.78 10,555,372 ### ### ### 1.1
2007-Mar-29 Thu 16.41 ### ### 16.51 13,263,148 0 ### ### ###
2007-Mar-28 Wed 16.55 16.8 ### 16.44 8,223,176 69,074,678 33.7 33.7 1.2
2007-Mar-27 Tue 16.28 ### 16.24 ### ### ### 0.0
2007-Mar-26 Mon ### 16.23 ### 16.22 5,248,926 ### 71.9 71.9 1.2
2007-Mar-23 Fri 16.25 16.29 ### ### 6,472,073 ### 22.1 22.1 0.0
2007-Mar-22 Thu ### 16.47 ### 16.25 ### ### ###
2007-Mar-21 Wed 16.42 16.48 16.21 ### ### ### 0.0
2007-Mar-20 Tue 16.21 16.43 16.21 ### 4,131,648 ### 77.2 77.2 0.0
2007-Mar-19 Mon ### ### ### 16.27 81.9 81.9 1.2
2007-Mar-16 Fri 16.41 16.44 ### ### 25.1 25.1 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### 15.75 15.78 5,631,778 44,350,251 34.9 34.9 1.1
2007-Mar-13 Tue 16.58 ### 16.25 ### 5,880,685 ### ### ### 0.0
2007-Mar-12 Mon ### 16.5 ### 16.5 5,609,357 ### ### ### 1.2
2007-Mar-09 Fri 16.59 16.59 ### ### 4,336,182 35,968,629 ### ### 0.0
2007-Mar-08 Thu ### ### ### ### 19.9 19.9 0.0
2007-Mar-07 Wed 16.7 16.75 16.47 16.71 4,834,240 80,296,726 ### ### ###
2007-Mar-06 Tue ### 16.25 15.29 16.25 5,799,147 91,452,548 ### ### ###
2007-Mar-05 Mon 16.29 16.29 15.58 15.73 30.0 30.0 ###
2007-Mar-02 Fri 16.85 ### 16.53 ### 3,443,323 ### 30.8 30.8 0.0
2007-Mar-01 Thu 16.88 ### 16.71 16.72 ### ### 1.2
2007-Feb-28 Wed 16.28 ### 16.28 16.72 ### ### 1.2
2007-Feb-27 Tue 17.81 ### 17.72 ### ### ### 0.0
2007-Feb-26 Mon 17.46 17.7 17.43 17.7 4,225,683 74,224,121 75.9 75.9 1.3
2007-Feb-23 Fri ### 17.44 ### 17.21 12,264,873 ### ### ### ###
2007-Feb-22 Thu ### 17.7 ### ### 5,283,224 ### 8.2 8.2 0.0
2007-Feb-21 Wed 17.78 17.79 ### 17.2 5,500,277 ### 13.1 13.1 1.2
2007-Feb-20 Tue ### ### ### 17.76 ### ### 1.3
2007-Feb-19 Mon 16.76 ### 16.76 ### 3,588,654 30,072,920 ### ### 0.0
2007-Feb-16 Fri 16.83 16.88 16.7 16.82 39.5 39.5 ###
2007-Feb-15 Thu 16.83 16.87 16.52 16.56 4,326,452 ### 21.7 21.7 1.2
2007-Feb-14 Wed 16.25 16.57 ### ### 8,577,274 ### ### ### 0.0
2007-Feb-13 Tue 15.7 ### ### 15.7 4,274,375 0 ### ### ###
2007-Feb-12 Mon ### ### ### ### ### ### 0.0
2007-Feb-09 Fri ### 15.44 ### 15.43 70.4 70.4 1.1
2007-Feb-08 Thu ### ### 15.52 15.57 ### ### 1.1
2007-Feb-07 Wed ### ### 15.42 15.87 80.9 80.9 ###
2007-Feb-06 Tue 15.85 ### 15.46 ### 8,695,044 ### ### ### 0.0
2007-Feb-05 Mon ### ### 15.86 ### 9,338,053 ### ### ### 0.0
2007-Feb-02 Fri 16.87 ### 16.58 16.8 4,476,422 ### ### ### 1.2
2007-Feb-01 Thu 16.7 ### ### ### 6,305,283 0 86.5 86.5 0.0
2007-Jan-31 Wed 16.78 16.8 ### 16.4 8,018,475 ### 18.3 18.3 ###
2007-Jan-30 Tue ### ### 16.72 ### ### ### 0.0
2007-Jan-29 Mon 17.7 17.84 17.52 17.55 ### ### ###
2007-Jan-25 Thu ### ### 17.77 ### 7,034,858 ### 24.3 24.3 0.0
2007-Jan-24 Wed ### 18.28 ### ### ### ### 0.0
2007-Jan-23 Tue 17.2 17.83 ### 17.75 4,829,484 43,054,849 ### ### 1.3
2007-Jan-22 Mon ### ### ### ### 77.7 77.7 0.0
2007-Jan-19 Fri ### 16.76 ### 16.71 2,492,773 ### ### ### ###
2007-Jan-18 Thu 16.55 16.85 16.55 16.85 82.8 82.8 ###
2007-Jan-17 Wed ### 16.83 16.53 ### 3,004,426 50,113,825 68.3 68.3 0.0
2007-Jan-16 Tue 16.7 16.87 ### 16.7 61.9 61.9 1.2
2007-Jan-15 Mon ### 16.71 ### 16.59 2,942,588 24,585,322 ### ### 1.2
2007-Jan-12 Fri 16.87 ### 16.57 ### 5,008,482 41,495,273 16.3 16.3 0.0
2007-Jan-11 Thu 16.72 16.86 16.43 16.49 7,656,225 ### 22.8 22.8 1.2
2007-Jan-10 Wed ### ### ### ### 6,948,558 0 20.3 20.3 0.0
2007-Jan-09 Tue ### ### 16.41 ### 6,409,226 ### 86.9 86.9 0.0
2007-Jan-08 Mon 16.72 ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### ### 17.45 ### ### ###
2007-Jan-04 Thu ### ### 17.5 17.5 ### ### 1.3
2007-Jan-03 Wed ### ### ### ### 28.9 28.9 0.0
2007-Jan-02 Tue 18.79 ### 18.56 ### ### ### 0.0
2006-Dec-29 Fri 18.74 18.8 18.57 18.79 1,907,157 35,635,228 ### ### 1.3
2006-Dec-28 Thu 18.55 18.75 18.55 ### 70.6 70.6 0.0
2006-Dec-27 Wed ### ### 17.86 ### 2,231,671 19,928,822 80.9 80.9 0.0
2006-Dec-22 Fri ### ### ### 17.75 13,619,687 0 18.0 18.0 1.3
2006-Dec-21 Thu 18.25 ### ### ### ### ### 0.0
2006-Dec-20 Wed 18.27 18.44 ### ### 70.7 70.7 0.0
2006-Dec-19 Tue 18.44 18.45 ### ### 4,121,144 38,017,553 ### ### 0.0
2006-Dec-18 Mon ### ### ### ### 4,672,222 0 ### ### 0.0
2006-Dec-15 Fri 18.4 18.4 ### ### 3,949,888 ### 16.9 16.9 0.0
2006-Dec-14 Thu ### ### ### ### 5,412,629 0 ### ### 0.0
2006-Dec-13 Wed 18.4 18.5 ### ### ### ### 0.0
2006-Dec-12 Tue 18.2 18.58 ### ### ### ### 0.0
2006-Dec-11 Mon ### 17.45 16.51 ### 5,858,880 99,483,782 86.9 86.9 0.0
2006-Dec-08 Fri 16.84 ### 16.7 16.7 ### ### 1.2
2006-Dec-07 Thu 17.4 ### ### ### 81.5 81.5 0.0
2006-Dec-06 Wed 18.45 18.52 ### 17.87 ### ### ###
2006-Dec-05 Tue 18.7 18.74 ### ### 5,707,051 ### 19.6 19.6 0.0
2006-Dec-04 Mon 17.5 18.23 17.5 ### 6,873,978 ### ### ### 0.0
2006-Dec-01 Fri ### 17.46 ### ### ### ### 0.0
2006-Nov-30 Thu ### ### 16.83 ### 5,863,086 ### 64.8 64.8 0.0
2006-Nov-29 Wed ### 16.76 15.81 16.76 ### ### 1.2
2006-Nov-28 Tue ### 16.2 15.88 ### 6,029,474 ### ### ### 0.0
2006-Nov-27 Mon ### ### ### 16.47 3,887,754 0 ### ### ###
2006-Nov-24 Fri 16.8 ### ### 16.7 11,144,924 0 27.4 27.4 1.2
2006-Nov-23 Thu ### 16.59 ### 16.54 72.0 72.0 ###
2006-Nov-22 Wed 15.7 ### 15.7 ### ### ### 0.0
2006-Nov-21 Tue ### 15.42 ### ### 6,169,353 ### ### ### 0.0
2006-Nov-20 Mon 14.75 ### ### ### ### ### 0.0
2006-Nov-17 Fri ### 15.27 14.21 ### 94.8 94.8 0.0
2006-Nov-16 Thu 15.45 15.46 ### 14.73 6,752,373 52,195,843 ### ### 1.1
2006-Nov-15 Wed 15.5 15.75 ### ### 5,945,587 ### ### ### 0.0
2006-Nov-14 Tue ### ### ### 15.46 ### ### 1.1
2006-Nov-13 Mon ### 16.58 15.4 15.59 13,461,754 215,253,446 9.5 9.5 ###
2006-Nov-10 Fri 16.4 ### 16.4 ### 87.7 87.7 0.0
2006-Nov-09 Thu ### ### 15.81 16.2 6,172,881 48,796,624 ### ### 1.2
2006-Nov-08 Wed 16.79 16.82 ### 16.52 7,535,158 63,370,678 ### ### ###
2006-Nov-07 Tue 16.75 ### 16.7 16.7 7,899,240 65,958,654 ### ### 1.2
2006-Nov-06 Mon ### 16.49 ### 16.49 3,280,176 27,045,051 85.5 85.5 1.2
2006-Nov-03 Fri ### 15.89 15.46 15.88 3,905,048 61,211,627 ### ### 1.1
2006-Nov-02 Thu 15.2 15.54 ### 15.45 ### ### ###
2006-Nov-01 Wed 15.45 15.59 15.26 15.4 3,344,244 ### 30.4 30.4 ###
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon 14.85 15.5 14.76 15.46 5,281,770 79,913,180 ### ### 1.1
2006-Oct-27 Fri 14.8 ### 14.51 ### 9,241,176 ### 26.1 26.1 0.0
2006-Oct-26 Thu ### 14.7 ### 14.48 7,492,640 ### 86.1 86.1 1.0
2006-Oct-25 Wed ### ### ### ### 6,363,825 0 90.2 90.2 0.0
2006-Oct-24 Tue 13.7 13.77 ### 13.42 ### ### 1.0
2006-Oct-23 Mon 13.48 ### ### ### 2,148,229 0 ### ### 0.0
2006-Oct-20 Fri 13.5 13.58 ### 13.51 2,944,374 ### ### ### ###
2006-Oct-19 Thu 13.41 13.46 ### ### ### ### 0.0
2006-Oct-18 Wed ### ### 12.89 ### ### ### 0.0
2006-Oct-17 Tue 13.5 ### 12.85 12.88 ### ### ###
2006-Oct-16 Mon ### ### 12.58 ### ### ### 0.0
2006-Oct-13 Fri ### 13.2 ### ### 9,134,048 ### ### ### 0.0
2006-Oct-12 Thu 12.76 ### 12.72 12.75 5,305,978 33,746,020 34.7 34.7 ###
2006-Oct-11 Wed 12.47 ### 12.47 ### ### ### 0.0
2006-Oct-10 Tue 12.42 12.51 ### 12.48 6,749,487 42,218,041 ### ### ###
2006-Oct-09 Mon ### ### ### ### 5,817,378 0 20.0 20.0 0.0
2006-Oct-06 Fri ### ### ### ### ### ### 0.0
2006-Oct-05 Thu 11.79 ### ### 11.84 67.9 67.9 0.8
2006-Oct-04 Wed ### ### 11.8 ### 4,182,676 24,677,788 70.2 70.2 0.0
2006-Oct-03 Tue 12.28 12.28 ### ### 4,679,748 28,733,652 ### ### 0.0
2006-Oct-02 Mon ### 12.24 ### ### 85.9 85.9 0.0
2006-Sep-29 Fri 11.4 11.8 ### 11.75 7,045,054 ### 86.8 86.8 ###
2006-Sep-28 Thu ### 11.5 11.26 11.45 ### ### 0.8
2006-Sep-27 Wed ### 11.2 ### ### 66.1 66.1 0.0
2006-Sep-26 Tue 10.86 10.88 10.76 10.81 ### ### 0.8
2006-Sep-25 Mon ### ### 10.85 10.88 ### ### 0.8
2006-Sep-22 Fri 10.85 ### 10.76 ### 73.2 73.2 0.0
2006-Sep-21 Thu ### ### 10.73 10.76 ### ### 0.8
2006-Sep-20 Wed ### 11.22 ### ### 27.9 27.9 0.0
2006-Sep-19 Tue 11.43 11.48 11.25 ### ### ### 0.0
2006-Sep-18 Mon 10.74 ### ### ### ### ### 0.0
2006-Sep-15 Fri 10.8 ### 10.7 10.87 ### ### ###
2006-Sep-14 Thu ### ### 10.76 ### 65.3 65.3 0.0
2006-Sep-13 Wed 10.8 ### 10.55 ### 21.0 21.0 0.0
2006-Sep-12 Tue ### ### 10.54 10.54 10,944,380 57,676,882 ### ### 0.8
2006-Sep-11 Mon ### ### 11.72 11.72 6,407,650 37,548,829 ### ### 0.8
2006-Sep-08 Fri 12.2 12.2 ### ### ### ### 0.0
2006-Sep-07 Thu ### 12.2 ### ### 6,646,056 40,540,941 ### ### 0.0
2006-Sep-06 Wed 12.26 ### ### 12.22 ### ### 0.9
2006-Sep-05 Tue ### 12.2 ### ### 5,943,970 ### ### ### 0.0
2006-Sep-04 Mon ### ### 11.88 ### 74.7 74.7 0.0
2006-Sep-01 Fri ### ### 11.74 11.8 18.4 18.4 0.8
2006-Aug-31 Thu ### ### 11.83 ### 61.5 61.5 0.0
2006-Aug-30 Wed ### ### 11.81 ### ### ### 0.0
2006-Aug-29 Tue ### ### 11.87 ### 66.5 66.5 0.0
2006-Aug-28 Mon 11.55 11.86 11.5 11.84 89.0 89.0 0.8
2006-Aug-25 Fri 11.28 11.45 11.2 11.4 ### ### 0.8
2006-Aug-24 Thu 11.25 ### 10.82 ### 11,475,727 62,083,683 ### ### 0.0
2006-Aug-23 Wed 11.25 ### ### ### ### ### 0.0
2006-Aug-22 Tue ### 11.23 ### 11.2 ### ### 0.8
2006-Aug-21 Mon ### 10.89 ### 10.8 4,808,488 ### ### ### ###
2006-Aug-18 Fri 10.43 ### ### 10.58 78.1 78.1 0.8
2006-Aug-17 Thu 10.54 10.55 10.49 10.53 7,628,250 ### 26.2 26.2 0.8
2006-Aug-16 Wed 10.55 10.58 ### 10.4 25.7 25.7 0.7
2006-Aug-15 Tue 10.42 10.5 ### ### 36.9 36.9 0.0
2006-Aug-14 Mon ### 10.53 ### 10.45 73.4 73.4 ###
2006-Aug-11 Fri 10.5 10.53 10.41 10.51 1,640,420 ### 70.1 70.1 ###
2006-Aug-10 Thu 10.28 ### 10.27 10.55 ### ### ###
2006-Aug-09 Wed 10.5 10.51 10.26 ### 2,504,084 ### ### ### 0.0
2006-Aug-08 Tue 10.4 ### ### ### 6,258,276 0 ### ### 0.0
2006-Aug-07 Mon 10.21 ### ### ### ### ### 0.0
2006-Aug-04 Fri ### 10.24 ### ### 78.4 78.4 0.0
2006-Aug-03 Thu 10.5 ### ### 10.44 ### ### 0.7
2006-Aug-02 Wed ### ### ### 10.42 ### ### 0.7
2006-Aug-01 Tue ### 10.79 10.57 ### 74.5 74.5 0.0
2006-Jul-31 Mon 10.5 ### 10.49 10.55 5,038,773 ### 72.6 72.6 ###
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu ### ### ### ### 3,543,976 0 90.0 90.0 0.0
2006-Jul-26 Wed ### 10.4 ### ### ### ### 0.0
2006-Jul-25 Tue ### 10.43 10.2 ### 5,387,786 ### 33.6 33.6 0.0
2006-Jul-24 Mon 9.71 ### ### ### 4,102,645 0 ### ### 0.0
2006-Jul-21 Fri ### ### 9.71 ### 7,717,046 37,466,258 72.6 72.6 0.0
2006-Jul-20 Thu 9.89 ### 9.85 ### ### ### 0.0
2006-Jul-19 Wed 9.52 ### 9.4 9.4 4,886,552 ### ### ### ###
2006-Jul-18 Tue 9.5 9.7 ### 9.46 ### ### 0.7
2006-Jul-17 Mon 10.24 10.24 ### 9.85 11.5 11.5 ###
2006-Jul-14 Fri 10.55 ### 10.24 10.24 ### ### ###
2006-Jul-13 Thu ### 11.2 10.85 10.87 ### ### ###
2006-Jul-12 Wed 10.85 ### 10.82 ### 6,248,340 ### ### ### 0.0
2006-Jul-11 Tue 10.5 ### 10.43 ### 6,645,056 ### ### ### 0.0
2006-Jul-10 Mon 10.5 10.59 10.43 10.5 3,127,780 ### ### ### 0.8
2006-Jul-07 Fri ### ### 10.41 10.5 8,482,087 ### 14.8 14.8 0.8
2006-Jul-06 Thu ### ### ### ### 78.6 78.6 0.0
2006-Jul-05 Wed ### ### 10.21 10.21 7.6 7.6 ###
2006-Jul-04 Tue ### ### 10.42 10.5 5,384,059 28,050,947 18.8 18.8 0.8
2006-Jul-03 Mon ### ### ### ### 6,982,155 0 ### ### 0.0
2006-Jun-30 Fri ### ### ### ### 30.5 30.5 0.0
2006-Jun-27 Tue 9.51 ### 9.42 9.53 7,315,582 ### 71.3 71.3 ###
2006-Jun-26 Mon 9 9.24 ### 9.23 5,039,842 23,284,070 ### ### ###
2006-Jun-23 Fri ### ### ### ### 7,329,287 0 15.8 15.8 0.0
2006-Jun-22 Thu 9.5 ### 9.28 9.43 26.5 26.5 ###
2006-Jun-21 Wed ### ### ### ### 82.5 82.5 0.0
2006-Jun-20 Tue ### ### ### 8.7 ### ### ###
2006-Jun-19 Mon 9.72 9.82 9.2 9.24 6,504,725 ### 8.5 8.5 ###
2006-Jun-16 Fri ### ### 9.81 ### ### ### 0.0
2006-Jun-15 Thu ### 9.28 ### ### 7,993,945 ### 72.6 72.6 0.0
2006-Jun-14 Wed ### ### ### 8.85 97.2 97.2 0.6
2006-Jun-13 Tue ### 9.25 8.75 8.75 10,544,020 94,896,180 ### ### 0.6
2006-Jun-09 Fri ### ### 9.5 ### 8.7 8.7 0.0
2006-Jun-08 Thu 10.85 ### ### ### 9,370,843 0 ### ### 0.0
2006-Jun-07 Wed 10.44 ### 10.25 ### 93.9 93.9 0.0
2006-Jun-06 Tue 10.48 10.76 10.28 ### 84.7 84.7 0.0
2006-Jun-05 Mon 11.8 11.83 11.26 11.46 5,584,477 64,472,786 ### ### 0.8
2006-Jun-02 Fri 11.54 11.57 11.22 11.4 8,626,052 ### 26.5 26.5 0.8
2006-Jun-01 Thu ### 12.25 11.78 ### 68.1 68.1 0.0
2006-May-31 Wed 11.25 ### ### ### 40,830,443 0 95.5 95.5 0.0
2006-May-30 Tue 11.75 11.79 11.42 11.51 5,635,976 ### 16.5 16.5 0.8
2006-May-29 Mon ### 11.75 11.45 11.75 8,102,122 ### 76.1 76.1 ###
2006-May-26 Fri 10.8 ### 10.46 10.79 13,803,774 ### 28.5 28.5 ###
2006-May-25 Thu 10.2 ### ### 10.26 78.4 78.4 0.7
2006-May-24 Wed 10.29 ### ### 10.54 14,727,373 0 ### ### 0.8
2006-May-23 Tue 9.55 9.77 ### ### 17,613,282 86,040,882 ### ### 0.0
2006-May-22 Mon 10.72 10.76 ### 9.2 ### ### 0.7
2006-May-19 Fri ### 11.29 10.81 10.81 6,537,074 ### ### ### 0.8
2006-May-18 Thu ### 11.22 ### ### 9,751,887 54,708,086 ### ### 0.0
2006-May-17 Wed 11.58 ### 11.52 11.8 11,163,989 64,304,576 ### ### 0.8
2006-May-16 Tue 11.48 11.58 ### ### 16,278,551 ### 15.0 15.0 0.0
2006-May-15 Mon 12.79 12.84 12.22 ### ### ### 0.0
2006-May-12 Fri ### 13.54 ### 13.5 ### ### 1.0
2006-May-11 Thu 13.23 ### ### ### 73.6 73.6 0.0
2006-May-10 Wed 12.84 ### 12.52 12.77 6,996,874 ### ### ### 0.9
2006-May-09 Tue 12.42 12.49 12.28 12.4 5,219,854 ### 34.1 34.1 0.9
2006-May-08 Mon ### ### ### ### 4,666,623 0 84.3 84.3 0.0
2006-May-05 Fri 11.73 ### 11.71 ### ### ### 0.0
2006-May-04 Thu 11.5 11.5 ### 11.21 19.8 19.8 ###
2006-May-03 Wed ### ### 11.26 ### ### ### 0.0
2006-May-02 Tue 10.77 ### 10.77 ### ### ### 0.0
2006-May-01 Mon 10.5 10.58 ### 10.5 67.3 67.3 0.8
2006-Apr-28 Fri ### 10.4 ### ### 39.4 39.4 0.0
2006-Apr-27 Thu ### ### ### 10.81 85.5 85.5 0.8
2006-Apr-26 Wed ### ### 10.57 ### ### ### 0.0
2006-Apr-24 Mon ### 11.5 ### ### 12.1 12.1 0.0
2006-Apr-21 Fri 10.8 ### 10.75 10.84 68.1 68.1 0.8
2006-Apr-20 Thu 11.25 ### 10.85 ### 6,824,753 37,024,285 ### ### 0.0
2006-Apr-19 Wed ### ### 10.83 ### 10,319,675 55,881,040 87.8 87.8 0.0
2006-Apr-18 Tue ### 10.21 ### 10.21 79.9 79.9 ###
2006-Apr-13 Thu 9.85 ### 9.82 9.83 5,103,575 25,058,553 ### ### 0.7
2006-Apr-11 Tue ### ### 9.8 9.8 ### ### 0.7
2006-Apr-10 Mon 9.72 9.82 9.43 9.8 ### ### 0.7
2006-Apr-07 Fri ### ### ### 9.81 17.7 17.7 ###
2006-Apr-06 Thu 9.78 ### ### 9.84 68.4 68.4 0.7
2006-Apr-05 Wed 9.46 9.54 ### 9.48 6,107,326 29,131,945 66.2 66.2 0.7
2006-Apr-04 Tue ### 9.75 ### ### ### ### 0.0
2006-Apr-03 Mon 9.45 9.56 9.22 ### 5,363,276 ### ### ### 0.0
2006-Mar-31 Fri 9.4 ### 9.4 9.54 ### ### ###
2006-Mar-30 Thu 8.89 ### 8.8 9 ### ### 0.6
2006-Mar-29 Wed 8.85 ### 8.78 8.89 65.4 65.4 ###
2006-Mar-28 Tue ### ### ### ### 6,550,440 0 ### ### 0.0
2006-Mar-27 Mon ### ### 9 9 7,276,673 32,745,028 25.7 25.7 0.6
2006-Mar-24 Fri ### ### 8.85 8.88 6,475,080 28,652,229 ### ### 0.6
2006-Mar-23 Thu 8.52 8.73 8.48 ### 5,377,970 ### 76.0 76.0 0.0
2006-Mar-22 Wed 8.54 ### ### ### 5,689,971 0 13.5 13.5 0.0
2006-Mar-21 Tue 8.45 8.52 ### 8.5 4,737,049 20,179,828 ### ### 0.6
2006-Mar-20 Mon 8.2 ### 8.2 ### 81.4 81.4 0.0
2006-Mar-17 Fri ### ### 7.85 ### 68.3 68.3 0.0
2006-Mar-16 Thu ### ### 7.85 ### ### ### 0.0
2006-Mar-15 Wed 7.7 7.8 ### 7.8 80.0 80.0 0.6
2006-Mar-14 Tue 7.72 7.74 7.59 7.59 ### ### 0.5
2006-Mar-13 Mon 7.52 7.73 7.47 7.73 5,135,940 39,033,144 87.3 87.3 0.6
2006-Mar-10 Fri 7.47 7.47 ### 7.43 28.2 28.2 ###
2006-Mar-09 Thu 7.27 7.4 7.26 7.4 4,101,551 ### ### ### 0.5
2006-Mar-08 Wed ### 7.4 7.23 ### 72.7 72.7 0.0
2006-Mar-07 Tue 7.71 7.71 7.5 7.59 4,358,756 ### ### ### 0.5
2006-Mar-06 Mon ### ### 7.77 7.85 4,006,824 ### 27.5 27.5 ###
2006-Mar-03 Fri 7.85 ### 7.8 ### ### ### 0.0
2006-Mar-02 Thu 7.72 7.84 7.7 7.79 9,463,059 ### 68.2 68.2 ###
2006-Mar-01 Wed 7.79 7.8 ### ### 7,570,471 ### ### ### 0.0
2006-Feb-28 Tue 7.79 7.79 ### 7.74 25.8 25.8 0.6
2006-Feb-27 Mon 7.76 7.8 ### 7.77 7,884,027 ### 65.6 65.6 0.6
2006-Feb-24 Fri ### ### ### ### 89.0 89.0 0.0
2006-Feb-23 Thu 7.45 7.45 7.2 ### 16.0 16.0 0.0
2006-Feb-22 Wed 7.4 7.4 ### ### 9.0 9.0 0.0
2006-Feb-21 Tue 7.2 ### ### 7.28 ### ### 0.5
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri ### 7.22 6.89 ### ### ### 0.0
2006-Feb-16 Thu ### ### 6.84 ### 7,167,843 24,514,023 28.1 28.1 0.0
2006-Feb-15 Wed ### 7.43 7.25 ### 82.6 82.6 0.0
2006-Feb-14 Tue ### ### ### ### 7,395,241 0 28.2 28.2 0.0
2006-Feb-13 Mon 7.27 ### ### 7.23 5,857,572 0 ### ### ###
2006-Feb-10 Fri 7.85 7.88 7.54 7.56 7.5 7.5 0.5
2006-Feb-09 Thu 7.4 7.73 ### 7.7 8,795,259 33,993,676 91.3 91.3 0.6
2006-Feb-08 Wed 7.55 7.58 ### ### 8,758,955 ### 7.3 7.3 0.0
2006-Feb-07 Tue ### 7.88 ### 7.87 2,369,847 ### 87.3 87.3 0.6
2006-Feb-06 Mon 7.78 7.79 ### ### 2,478,286 9,652,923 16.7 16.7 0.0
2006-Feb-03 Fri 7.85 7.87 7.54 7.74 3,217,150 24,788,140 23.7 23.7 0.6
2006-Feb-02 Thu ### ### 7.8 7.81 15.4 15.4 0.6
2006-Feb-01 Wed ### ### 7.85 ### 68.6 68.6 0.0
2006-Jan-31 Tue 7.78 7.88 7.74 7.85 ### ### ###
2006-Jan-30 Mon ### 7.73 7.45 7.71 ### ### ###
2006-Jan-27 Fri ### ### 7.54 7.57 28.4 28.4 ###
2006-Jan-25 Wed ### 7.74 7.46 7.48 6,572,248 49,949,084 12.2 12.2 0.5
2006-Jan-24 Tue ### ### 7.45 7.58 10,251,927 38,188,428 8.0 8.0 ###
2006-Jan-23 Mon 7.78 7.88 7.75 7.81 72.3 72.3 0.6
2006-Jan-20 Fri 7.74 ### ### ### 8,628,179 0 88.9 88.9 0.0
2006-Jan-19 Thu ### 7.71 ### ### ### ### 0.0
2006-Jan-18 Wed 8.25 8.25 7.22 7.4 22,361,774 172,968,321 ### ### 0.5
2006-Jan-17 Tue 8 8.23 8 8.22 ### ### 0.6
2006-Jan-16 Mon 7.82 ### 7.76 ### 83.3 83.3 0.0
2006-Jan-13 Fri 7.54 7.71 7.52 7.7 ### ### 0.6
2006-Jan-12 Thu 7.5 7.55 7.4 7.5 4,178,950 31,237,651 72.4 72.4 0.5
2006-Jan-11 Wed 7.24 ### 7.24 ### ### ### 0.0
2006-Jan-10 Tue 7.21 ### ### 7.24 ### ### 0.5
2006-Jan-09 Mon ### 7.2 ### 7.2 4,189,449 ### ### ### 0.5
2006-Jan-06 Fri 6.79 ### 6.75 ### 3,537,056 ### ### ### 0.0
2006-Jan-05 Thu ### ### 6.73 6.79 19.0 19.0 0.5
2006-Jan-04 Wed ### 7.2 6.87 ### ### ### 0.0
2006-Jan-03 Tue 7 ### ### ### ### ### 0.0
2005-Dec-30 Fri ### ### ### 6.88 ### ### ###
2005-Dec-29 Thu 6.85 6.88 ### 6.73 1,402,126 ### 11.5 11.5 ###
2005-Dec-28 Wed ### ### 6.82 6.82 2,294,927 ### 13.2 13.2 0.5
2005-Dec-27 Tue 6.82 ### 6.74 6.88 76.9 76.9 ###
2005-Dec-23 Fri 6.82 ### 6.74 6.88 76.9 76.9 ###
2005-Dec-22 Thu 6.55 6.85 6.53 ### ### ### 0.0
2005-Dec-21 Wed ### 6.46 ### 6.46 3,192,229 ### 82.8 82.8 ###
2005-Dec-20 Tue 6.27 6.29 ### 6.28 3,376,228 ### ### ### 0.4
2005-Dec-19 Mon ### ### ### 6.21 80.4 80.4 ###
2005-Dec-16 Fri 5.8 6.25 5.77 ### 96.8 96.8 0.0
2005-Dec-15 Thu 5.83 5.87 5.74 5.79 6,962,388 ### ### ### ###
2005-Dec-14 Wed ### 6 ### ### 4,640,451 13,921,353 ### ### 0.0
2005-Dec-13 Tue ### ### ### ### ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 84.0 84.0 0.0
2005-Dec-09 Fri 5.86 ### 5.82 ### 80.3 80.3 0.0
2005-Dec-08 Thu ### 5.87 ### 5.77 ### ### 0.4
2005-Dec-07 Wed 5.5 ### 5.49 ### 4,853,555 ### ### ### 0.0
2005-Dec-06 Tue 5.5 5.5 5.42 5.47 31.4 31.4 ###
2005-Dec-05 Mon ### 5.47 ### 5.47 3,527,075 9,646,550 89.1 89.1 ###
2005-Dec-02 Fri ### 5.4 5.28 ### 3,245,179 17,329,255 ### ### 0.0
2005-Dec-01 Thu 5.28 ### ### 5.22 ### ### 0.4
2005-Nov-30 Wed ### 5.4 5.26 ### 5,500,247 ### ### ### 0.0
2005-Nov-29 Tue ### 5.41 5.29 ### 5,914,576 31,642,981 79.7 79.7 0.0
2005-Nov-28 Mon 5.25 5.29 5.23 5.29 5,893,659 31,000,646 ### ### 0.4
2005-Nov-25 Fri ### 5.22 ### 5.21 81.6 81.6 0.4
2005-Nov-24 Thu ### ### ### ### 8,445,057 0 ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 22.1 22.1 0.0
2005-Nov-22 Tue 5.23 5.23 ### ### 3,211,524 ### ### ### 0.0
2005-Nov-21 Mon 5.22 5.23 ### ### ### ### 0.0
2005-Nov-18 Fri 5.29 ### 5.21 5.24 2,265,025 ### 21.3 21.3 0.4
2005-Nov-17 Thu 5.21 5.27 5.2 5.25 2,193,024 11,480,480 75.0 75.0 0.4
2005-Nov-16 Wed 5.25 5.26 ### 5.2 3,406,558 8,959,247 ### ### ###
2005-Nov-15 Tue 5.25 5.29 5.2 5.28 ### ### 0.4
2005-Nov-14 Mon 5.23 ### 5.23 5.28 ### ### 0.4
2005-Nov-11 Fri 5.26 5.26 ### ### 3,022,483 ### ### ### 0.0
2005-Nov-10 Thu ### 5.25 ### 5.25 4,275,645 ### 90.6 90.6 0.4
2005-Nov-09 Wed 5.26 5.26 ### ### 18.7 18.7 0.0
2005-Nov-08 Tue 5.25 5.29 5.21 5.26 ### ### 0.4
2005-Nov-07 Mon 5.29 ### ### 5.24 6,128,588 0 27.3 27.3 0.4
2005-Nov-04 Fri ### 5.27 ### 5.27 92.5 92.5 ###
2005-Nov-03 Thu ### ### ### 5 ### ### 0.4
2005-Nov-02 Wed 4.87 4.88 4.83 4.85 3,365,255 ### ### ### ###
2005-Nov-01 Tue 4.86 4.88 4.83 4.85 1,195,650 5,804,880 ### ### ###
2005-Oct-31 Mon ### ### 4.83 4.86 2,514,684 ### 23.4 23.4 0.3
2005-Oct-28 Fri 4.82 ### 4.81 4.85 77.1 77.1 ###
2005-Oct-27 Thu 4.8 4.89 4.79 4.86 4,871,558 23,578,340 ### ### 0.3
2005-Oct-26 Wed 4.75 4.78 ### 4.77 ### ### ###
2005-Oct-25 Tue ### 4.83 ### 4.77 83.9 83.9 ###
2005-Oct-24 Mon 4.73 4.79 ### ### 5,150,379 12,335,157 24.0 24.0 0.0
2005-Oct-21 Fri ### 4.86 4.58 4.78 3,853,089 18,186,580 93.2 93.2 ###
2005-Oct-20 Thu ### ### 4.75 4.75 11,320,276 26,885,655 ### ### ###
2005-Oct-19 Wed ### ### 4.71 4.75 ### ### ###
2005-Oct-18 Tue ### ### ### ### 13.7 13.7 0.0
2005-Oct-17 Mon ### ### ### ### 8,803,875 0 89.0 89.0 0.0
2005-Oct-14 Fri ### ### ### 4.88 ### ### 0.3
2005-Oct-13 Thu ### 4.76 ### 4.71 4,321,549 10,285,286 81.4 81.4 ###
2005-Oct-12 Wed 4.74 4.79 ### 4.71 5,040,454 12,071,887 ### ### ###
2005-Oct-11 Tue 4.54 ### 4.47 ### 8,948,758 20,000,474 ### ### 0.0
2005-Oct-10 Mon ### 4.53 ### 4.53 ### ### ###
2005-Oct-07 Fri 4.23 ### 4.22 4.27 67.3 67.3 ###
2005-Oct-06 Thu 4.2 ### ### ### 6,014,885 0 ### ### 0.0
2005-Oct-05 Wed 4.58 4.59 ### ### 5,418,025 ### 8.1 8.1 0.0
2005-Oct-04 Tue ### 4.71 ### ### 4,296,129 10,117,383 25.3 25.3 0.0
2005-Oct-03 Mon 4.58 4.72 4.58 ### 83.8 83.8 0.0
2005-Sep-30 Fri ### ### 4.52 4.56 ### ### 0.3
2005-Sep-29 Thu 4.5 ### 4.5 ### 4,989,573 ### 84.2 84.2 0.0
2005-Sep-28 Wed 4.5 4.55 4.45 4.45 5,286,686 23,790,087 ### ### 0.3
2005-Sep-27 Tue ### 4.51 ### 4.48 89.3 89.3 ###
2005-Sep-26 Mon 4.26 4.42 4.26 ### 87.3 87.3 0.0
2005-Sep-23 Fri 4.27 4.28 4.2 4.2 2,660,744 11,281,554 16.4 16.4 ###
2005-Sep-22 Thu ### ### 4.26 4.28 4,065,358 ### ### ### 0.3
2005-Sep-21 Wed 4.22 ### ### ### 89.5 89.5 0.0
2005-Sep-20 Tue 4.28 ### 4.2 4.2 15.7 15.7 ###
2005-Sep-19 Mon 4.27 ### 4.27 4.27 2,649,950 5,657,643 ### ### ###
2005-Sep-16 Fri ### 4.26 ### 4.26 86.8 86.8 0.3
2005-Sep-15 Thu ### 4.2 ### ### 5,817,471 12,216,689 ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 5,449,520 0 ### ### 0.0
2005-Sep-13 Tue ### ### ### ### 93.7 93.7 0.0
2005-Sep-12 Mon 4 ### ### ### 76.2 76.2 0.0
2005-Sep-09 Fri ### 4 ### ### 27.1 27.1 0.0
2005-Sep-08 Thu ### ### ### ### ### ### 0.0
2005-Sep-07 Wed ### ### ### ### 89.5 89.5 0.0
2005-Sep-06 Tue 3.87 ### 3.85 ### ### ### 0.0
2005-Sep-05 Mon ### ### 3.87 3.87 3,310,759 ### 18.0 18.0 ###
2005-Sep-02 Fri ### ### ### 4 5,696,559 0 75.1 75.1 0.3
2005-Sep-01 Thu ### ### 3.89 3.89 ### ### 0.3
2005-Aug-31 Wed 3.89 ### 3.84 ### 4,885,925 9,380,976 ### ### 0.0
2005-Aug-30 Tue 3.86 ### 3.85 3.85 7,169,579 ### 30.4 30.4 0.3
2005-Aug-29 Mon 3.83 3.87 3.82 3.84 10,890,544 41,874,141 79.4 79.4 0.3
2005-Aug-26 Fri 3.75 3.85 3.75 3.83 18,476,788 ### ### ### ###
2005-Aug-25 Thu 3.73 3.78 ### 3.72 10,949,945 ### ### ### 0.3
2005-Aug-24 Wed 3.75 3.8 3.73 3.8 11,916,452 44,865,441 ### ### ###
2005-Aug-23 Tue 3.72 3.79 3.7 3.74 6,665,259 ### ### ### 0.3
2005-Aug-22 Mon 3.51 ### 3.51 ### 5,050,246 8,863,181 93.5 93.5 0.0
2005-Aug-19 Fri 3.4 3.53 3.4 3.48 84.7 84.7 0.2
2005-Aug-18 Thu 3.45 3.49 3.4 3.41 5,332,541 ### 27.7 27.7 ###
2005-Aug-17 Wed 3.49 3.56 3.42 3.51 76.7 76.7 ###
2005-Aug-16 Tue ### 3.72 3.55 3.55 ### ### ###
2005-Aug-15 Mon 3.54 ### 3.53 ### 82.0 82.0 0.0
2005-Aug-12 Fri ### 3.5 ### 3.49 2,585,921 ### ### ### ###
2005-Aug-11 Thu ### 3.41 ### ### ### ### 0.0
2005-Aug-10 Wed 3.42 3.42 ### 3.4 28.3 28.3 0.2
2005-Aug-09 Tue ### 3.4 ### 3.4 3,372,725 ### ### ### 0.2
2005-Aug-08 Mon ### ### 3.27 ### ### ### 0.0
2005-Aug-05 Fri 3.25 ### 3.23 ### ### ### 0.0
2005-Aug-04 Thu ### ### 3.21 3.25 ### ### 0.2
2005-Aug-03 Wed ### ### 3.29 ### 5,413,657 ### 76.4 76.4 0.0
2005-Aug-02 Tue ### ### 3.25 ### 4,613,257 7,496,542 ### ### 0.0
2005-Aug-01 Mon 3.22 3.29 ### 3.27 3,057,388 ### 84.6 84.6 ###
2005-Jul-29 Fri ### 3.22 ### 3.21 83.3 83.3 ###
2005-Jul-28 Thu ### ### ### ### 2,648,255 0 74.9 74.9 0.0
2005-Jul-27 Wed ### ### ### ### 18.8 18.8 0.0
2005-Jul-26 Tue ### ### ### ### ### ### 0.0
2005-Jul-25 Mon ### ### ### ### 84.6 84.6 0.0
2005-Jul-22 Fri ### ### ### ### 3,504,054 0 73.4 73.4 0.0
2005-Jul-21 Thu ### ### ### ### 5,300,076 0 ### ### 0.0
2005-Jul-20 Wed ### ### 2.88 ### 18.2 18.2 0.0
2005-Jul-19 Tue ### ### 2.87 ### 29.5 29.5 0.0
2005-Jul-18 Mon ### ### ### ### 1,658,843 0 23.4 23.4 0.0
2005-Jul-15 Fri ### 3 ### ### 1,857,423 ### ### ### 0.0
2005-Jul-14 Thu 3 3 ### 3 3,088,371 4,632,556 67.1 67.1 0.2
2005-Jul-13 Wed ### ### ### ### 1,434,926 0 32.6 32.6 0.0
2005-Jul-12 Tue ### ### ### ### 85.7 85.7 0.0
2005-Jul-11 Mon 3 3 ### ### 3,225,970 4,838,955 ### ### 0.0
2005-Jul-08 Fri ### ### ### ### 29.4 29.4 0.0
2005-Jul-07 Thu ### ### ### ### 34.8 34.8 0.0
2005-Jul-06 Wed ### ### ### ### ### ### 0.0
2005-Jul-05 Tue ### ### ### ### 4,367,652 0 68.3 68.3 0.0
2005-Jul-04 Mon ### ### ### ### 86.7 86.7 0.0
2005-Jul-01 Fri ### ### ### ### 3,676,443 0 9.9 9.9 0.0
2005-Jun-30 Thu ### ### ### ### 20.0 20.0 0.0
2005-Jun-29 Wed ### ### ### ### 73.1 73.1 0.0
2005-Jun-28 Tue ### ### ### ### 2,096,340 0 79.1 79.1 0.0
2005-Jun-27 Mon ### ### ### ### 2,289,548 0 40.0 40.0 0.0
2005-Jun-24 Fri ### ### ### ### 2,050,557 0 ### ### 0.0
2005-Jun-23 Thu ### ### ### ### 2,071,227 0 74.4 74.4 0.0
2005-Jun-22 Wed ### ### ### ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### 5,287,783 0 16.3 16.3 0.0
2005-Jun-20 Mon 3.2 3.22 ### ### 32.0 32.0 0.0
2005-Jun-17 Fri 3.23 3.26 ### ### 9,301,674 15,161,728 12.5 12.5 0.0
2005-Jun-16 Thu 3.2 3.22 ### ### 4,315,646 ### ### ### 0.0
2005-Jun-15 Wed ### ### ### ### ### ### 0.0
2005-Jun-14 Tue ### ### ### ### 83.2 83.2 0.0
2005-Jun-10 Fri ### ### ### ### 1,882,344 0 76.3 76.3 0.0
2005-Jun-09 Thu ### ### ### ### 80.4 80.4 0.0
2005-Jun-08 Wed ### ### ### ### ### ### 0.0
2005-Jun-07 Tue 3.22 3.22 ### ### 2,587,153 ### 18.0 18.0 0.0
2005-Jun-06 Mon ### 3.25 ### 3.24 ### ### ###
2005-Jun-03 Fri ### 3.2 ### ### 5,965,951 9,545,521 87.7 87.7 0.0
2005-Jun-02 Thu ### ### ### ### 5,289,871 0 ### ### 0.0
2005-Jun-01 Wed ### ### 2.89 ### 3,354,583 4,847,372 92.5 92.5 0.0
2005-May-31 Tue ### ### 2.86 ### 2,203,675 3,151,255 ### ### 0.0
2005-May-30 Mon ### ### ### ### 2,153,074 0 22.4 22.4 0.0
2005-May-27 Fri 2.89 ### 2.88 ### 80.1 80.1 0.0
2005-May-26 Thu 2.87 2.88 2.82 2.84 ### ### 0.2
2005-May-25 Wed 2.87 ### 2.85 2.88 72.3 72.3 0.2
2005-May-24 Tue 2.81 2.88 2.81 2.86 ### ### 0.2
2005-May-23 Mon 2.8 2.8 2.76 2.78 1,964,476 5,461,243 ### ### 0.2
2005-May-20 Fri 2.81 2.82 2.78 2.8 2,476,056 6,932,956 ### ### 0.2
2005-May-19 Thu 2.76 2.82 2.73 2.82 24,206,174 ### ### ### ###
2005-May-18 Wed 2.75 2.78 2.7 2.7 18.1 18.1 0.2
2005-May-17 Tue 2.74 2.79 2.71 2.71 6,522,840 ### ### ### ###
2005-May-16 Mon 2.79 2.79 ### 2.71 8,899,328 ### ### ### ###
2005-May-13 Fri 2.88 2.88 2.83 2.83 18.5 18.5 0.2
2005-May-12 Thu ### ### ### ### 2,098,448 0 ### ### 0.0
2005-May-11 Wed ### ### 3 ### ### ### 0.0
2005-May-10 Tue ### ### ### ### 2,159,984 0 ### ### 0.0
2005-May-09 Mon ### ### 3 ### ### ### 0.0
2005-May-06 Fri ### ### ### ### 4,153,351 0 ### ### 0.0
2005-May-05 Thu ### ### 2.89 ### 4,139,027 ### 81.1 81.1 0.0
2005-May-04 Wed 3 3 ### ### 27.5 27.5 0.0
2005-May-03 Tue ### ### ### ### 2,235,325 0 40.7 40.7 0.0
2005-May-02 Mon ### ### ### ### 78.3 78.3 0.0
2005-Apr-29 Fri ### ### ### ### 3,339,989 0 ### ### 0.0
2005-Apr-28 Thu ### ### ### ### 4,284,048 0 12.9 12.9 0.0
2005-Apr-27 Wed ### ### ### ### ### ### 0.0
2005-Apr-26 Tue ### ### ### ### 83.2 83.2 0.0
2005-Apr-22 Fri ### ### ### ### 1,644,651 0 ### ### 0.0
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed ### ### ### ### 72.6 72.6 0.0
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon 2.86 ### 2.85 2.87 4,746,582 6,763,879 75.6 75.6 ###
2005-Apr-15 Fri ### ### ### ### ### ### 0.0
2005-Apr-14 Thu ### ### ### ### 3,368,020 0 86.0 86.0 0.0
2005-Apr-13 Wed 3.2 3.22 ### 3.2 ### ### 0.2
2005-Apr-12 Tue ### ### ### ### 86.6 86.6 0.0
2005-Apr-11 Mon ### ### ### ### ### ### 0.0
2005-Apr-08 Fri ### 3.21 ### ### 4,974,049 7,983,348 ### ### 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed ### ### ### ### ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 74.5 74.5 0.0
2005-Apr-04 Mon ### ### ### ### 1,632,327 0 22.6 22.6 0.0
2005-Apr-01 Fri ### ### ### ### ### ### 0.0
2005-Mar-31 Thu ### ### 2.89 ### 6,127,585 ### 82.1 82.1 0.0
2005-Mar-30 Wed 2.85 ### 2.77 2.79 33.9 33.9 ###
2005-Mar-29 Tue ### ### ### 3 ### ### 0.2
2005-Mar-24 Thu ### ### ### ### 24.0 24.0 0.0
2005-Mar-23 Wed ### ### ### ### 6,234,352 0 32.6 32.6 0.0
2005-Mar-22 Tue ### ### ### ### 6,127,788 0 82.5 82.5 0.0
2005-Mar-21 Mon ### 3.2 ### ### 5,305,041 ### 89.6 89.6 0.0
2005-Mar-18 Fri ### 3.21 ### ### 5.2 5.2 0.0
2005-Mar-17 Thu ### ### ### ### 6,809,024 0 83.6 83.6 0.0
2005-Mar-16 Wed 3.21 3.21 ### ### 6,085,689 ### ### ### 0.0
2005-Mar-15 Tue ### 3.29 ### 3.21 6,350,956 10,447,322 83.8 83.8 ###
2005-Mar-14 Mon ### ### ### ### 4,183,024 0 ### ### 0.0
2005-Mar-11 Fri 3.27 3.27 ### ### 3,534,649 5,779,151 12.8 12.8 0.0
2005-Mar-10 Thu ### ### 3.27 3.29 ### ### ###
2005-Mar-09 Wed 3.45 3.45 ### ### ### ### 0.0
2005-Mar-08 Tue ### 3.41 3.27 3.41 11,600,377 38,745,259 91.4 91.4 ###
2005-Mar-07 Mon 3.25 3.29 3.22 3.26 6,098,971 19,852,150 ### ### 0.2
2005-Mar-04 Fri 3.29 3.29 ### ### ### ### 0.0
2005-Mar-03 Thu ### ### 3.26 ### 27.0 27.0 0.0
2005-Mar-02 Wed 3.41 3.48 ### 3.4 ### ### 0.2
2005-Mar-01 Tue ### 3.4 ### ### 6,885,540 ### ### ### 0.0
2005-Feb-28 Mon ### ### 3.28 ### 5,554,120 9,108,756 ### ### 0.0
2005-Feb-25 Fri 3.2 3.28 ### 3.23 ### ### ###
2005-Feb-24 Thu ### ### ### ### 6,701,221 0 ### ### 0.0
2005-Feb-23 Wed 3.2 3.21 ### ### 5,389,279 ### ### ### 0.0
2005-Feb-22 Tue ### ### ### ### ### ### 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 11,381,525 0 ### ### 0.0
2005-Feb-17 Thu 3 ### 3 ### 6,984,388 10,476,582 85.1 85.1 0.0
2005-Feb-16 Wed ### 3 ### 3 74.8 74.8 0.2
2005-Feb-15 Tue ### ### ### ### 3,184,746 0 31.8 31.8 0.0
2005-Feb-14 Mon ### 3 ### ### 3,181,353 4,772,029 30.2 30.2 0.0
2005-Feb-11 Fri ### ### ### ### 3,719,273 0 ### ### 0.0
2005-Feb-10 Thu 2.87 ### 2.75 2.81 8,586,720 11,806,740 ### ### ###
2005-Feb-09 Wed ### ### 2.83 2.89 ### ### ###
2005-Feb-08 Tue ### ### 3 ### ### ### 0.0
2005-Feb-07 Mon ### ### ### ### 32.5 32.5 0.0
2005-Feb-04 Fri ### ### 2.89 ### 5,441,444 7,862,886 ### ### 0.0
2005-Feb-03 Thu ### 3 ### ### 5,800,185 8,700,277 26.2 26.2 0.0
2005-Feb-02 Wed ### ### 2.85 ### 12,435,150 17,720,088 73.1 73.1 0.0
2005-Feb-01 Tue 2.77 2.82 2.77 2.79 5,666,677 ### ### ### ###
2005-Jan-31 Mon 2.77 2.79 2.71 2.76 35.0 35.0 0.2
2005-Jan-28 Fri 2.82 2.82 2.77 2.82 70.0 70.0 ###
2005-Jan-27 Thu 2.8 2.86 2.75 2.81 ### ### ###
2005-Jan-25 Tue 2.75 2.79 2.74 2.76 5,434,846 15,027,349 ### ### 0.2
2005-Jan-24 Mon ### 2.74 ### 2.7 3,494,046 4,786,843 ### ### 0.2
2005-Jan-21 Fri ### ### 2.56 ### ### ### 0.0
2005-Jan-20 Thu ### ### ### ### 4,495,575 0 14.8 14.8 0.0
2005-Jan-19 Wed 2.75 2.78 ### ### 13.3 13.3 0.0
2005-Jan-18 Tue ### 2.7 ### ### 6,094,329 8,227,344 ### ### 0.0
2005-Jan-17 Mon 2.55 ### 2.55 2.59 ### ### 0.2
2005-Jan-14 Fri 2.52 2.54 2.5 2.52 3,613,129 9,105,085 72.0 72.0 ###
2005-Jan-13 Thu 2.55 2.56 2.52 2.52 ### ### ###
2005-Jan-12 Wed 2.56 2.56 2.52 2.55 ### ### 0.2
2005-Jan-11 Tue 2.5 ### 2.5 2.57 ### ### ###
2005-Jan-10 Mon 2.43 2.51 2.41 2.51 91.3 91.3 ###
2005-Jan-07 Fri ### 2.42 ### 2.41 ### ### 0.2
2005-Jan-06 Thu ### ### ### ### 2,122,771 0 69.0 69.0 0.0
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri ### ### ### ### 1,463,574 0 ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 3,913,776 0 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 25.7 25.7 0.0
2004-Dec-22 Wed ### ### ### ### 85.5 85.5 0.0
2004-Dec-21 Tue ### ### 2.29 ### 9,842,880 ### ### ### 0.0
2004-Dec-20 Mon 2.27 2.28 2.25 2.27 72.0 72.0 0.2
2004-Dec-17 Fri ### 2.24 ### 2.24 4,358,220 ### ### ### ###
2004-Dec-16 Thu ### ### ### ### 73.5 73.5 0.0
2004-Dec-15 Wed ### ### ### ### 2,822,584 0 26.0 26.0 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 16.7 16.7 0.0
2004-Dec-10 Fri ### ### ### ### 4,617,879 0 71.4 71.4 0.0
2004-Dec-09 Thu ### ### ### ### 5,132,050 0 ### ### 0.0
2004-Dec-08 Wed ### ### ### ### ### ### 0.0
2004-Dec-07 Tue 2.25 2.26 2.2 2.24 42.1 42.1 ###
2004-Dec-06 Mon 2.27 2.28 2.25 2.26 ### ### ###
2004-Dec-03 Fri ### ### 2.22 2.23 1,432,143 1,589,678 ### ### ###
2004-Dec-02 Thu ### ### ### ### 3,069,423 0 30.3 30.3 0.0
2004-Dec-01 Wed ### ### ### ### 2,601,720 0 37.5 37.5 0.0
2004-Nov-30 Tue ### ### ### ### 31.8 31.8 0.0
2004-Nov-29 Mon ### ### 2.29 ### ### ### 0.0
2004-Nov-26 Fri ### ### ### ### 15,455,879 0 ### ### 0.0
2004-Nov-25 Thu ### ### 2.29 ### ### ### 0.0
2004-Nov-24 Wed 2.27 ### 2.25 2.29 71.7 71.7 ###
2004-Nov-23 Tue 2.2 2.25 ### 2.25 7,712,658 8,676,740 ### ### ###
2004-Nov-22 Mon ### 2.2 ### 2.2 82.3 82.3 0.2
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 24.9 24.9 0.0
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### ### ### 0.0
2004-Nov-12 Fri ### ### ### ### 2,579,850 0 69.1 69.1 0.0
2004-Nov-11 Thu ### ### ### ### 1,159,848 0 24.2 24.2 0.0
2004-Nov-10 Wed ### ### ### ### ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 70.5 70.5 0.0
2004-Nov-08 Mon ### ### ### ### 4,496,145 0 ### ### 0.0
2004-Nov-05 Fri ### ### ### ### 1,617,479 0 ### ### 0.0
2004-Nov-04 Thu ### ### ### ### 2,323,924 0 ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 69.3 69.3 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 1,399,576 0 86.7 86.7 0.0
2004-Oct-29 Fri ### ### ### ### 28.3 28.3 0.0
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 21.8 21.8 0.0
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 22.2 22.2 0.0
2004-Oct-22 Fri ### ### 2 ### 77.5 77.5 0.0
2004-Oct-21 Thu ### ### ### 2 21.2 21.2 0.1
2004-Oct-20 Wed ### ### ### ### 5,522,784 0 ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 86.1 86.1 0.0
2004-Oct-18 Mon ### ### ### ### 77.9 77.9 0.0
2004-Oct-15 Fri ### ### ### ### 80.1 80.1 0.0
2004-Oct-14 Thu ### ### ### ### 7,014,178 0 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 4,591,145 0 17.8 17.8 0.0
2004-Oct-12 Tue ### ### ### ### ### ### 0.0
2004-Oct-11 Mon ### ### ### ### ### ### 0.0
2004-Oct-08 Fri ### ### ### ### ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 76.4 76.4 0.0
2004-Oct-06 Wed ### ### ### ### 2,687,686 0 ### ### 0.0
2004-Oct-05 Tue ### 2.2 ### 2.2 4,765,248 5,241,772 ### ### 0.2
2004-Oct-04 Mon ### ### ### ### 88.7 88.7 0.0
2004-Oct-01 Fri ### ### ### ### ### ### 0.0
2004-Sep-30 Thu ### ### ### ### 7,800,440 0 24.5 24.5 0.0
2004-Sep-29 Wed ### ### ### ### 65.6 65.6 0.0
2004-Sep-28 Tue ### ### ### ### 4,761,386 0 91.1 91.1 0.0
2004-Sep-27 Mon ### ### ### ### 30.8 30.8 0.0
2004-Sep-24 Fri ### 2.2 ### ### 17,965,888 19,762,476 ### ### 0.0
2004-Sep-23 Thu ### ### ### ### 13,950,486 0 ### ### 0.0
2004-Sep-22 Wed 1.85 ### 1.85 1.88 ### ### 0.1
2004-Sep-21 Tue 1.83 1.85 1.83 1.83 942,050 1,733,372 66.5 66.5 ###
2004-Sep-20 Mon 1.82 1.85 1.82 1.83 2,334,089 4,283,053 ### ### ###
2004-Sep-17 Fri 1.8 1.82 1.79 1.82 1,378,375 ### ### ### ###
2004-Sep-16 Thu 1.8 1.81 1.79 1.8 62.6 62.6 0.1
2004-Sep-15 Wed 1.78 1.79 1.77 1.78 ### ### 0.1
2004-Sep-14 Tue 1.78 1.79 1.77 1.78 ### ### 0.1
2004-Sep-13 Mon 1.8 1.8 1.78 1.79 ### ### 0.1
2004-Sep-10 Fri 1.79 1.79 1.78 1.79 ### ### 0.1
2004-Sep-09 Thu 1.77 1.79 1.76 1.79 ### ### 0.1
2004-Sep-08 Wed 1.78 1.8 1.76 1.77 2,673,986 ### 28.8 28.8 ###
2004-Sep-07 Tue 1.78 1.78 1.76 1.77 1,934,726 ### 29.9 29.9 ###
2004-Sep-06 Mon 1.8 1.81 1.77 1.77 ### ### ###
2004-Sep-03 Fri 1.83 1.83 1.79 1.79 3,542,583 6,412,075 ### ### 0.1
2004-Sep-02 Thu 1.84 1.85 1.82 1.84 4,326,971 ### 70.8 70.8 ###
2004-Sep-01 Wed 1.85 1.87 1.84 1.85 70.2 70.2 0.1
2004-Aug-31 Tue 1.83 1.86 1.83 1.84 22,974,027 42,387,079 ### ### ###
2004-Aug-30 Mon 1.83 1.87 1.82 1.83 ### ### ###
2004-Aug-27 Fri 1.78 1.8 1.76 1.8 74.5 74.5 0.1
2004-Aug-26 Thu 1.77 1.78 1.76 1.78 75.0 75.0 0.1
2004-Aug-25 Wed 1.78 1.79 1.77 1.78 6,448,282 11,477,941 68.2 68.2 0.1
2004-Aug-24 Tue 1.79 1.79 1.76 1.77 2,430,944 4,314,925 21.2 21.2 ###
2004-Aug-23 Mon 1.78 1.79 1.77 1.78 2,516,245 ### 66.1 66.1 0.1
2004-Aug-20 Fri 1.77 1.78 1.77 1.78 387,924 ### ### ### 0.1
2004-Aug-19 Thu 1.76 1.78 1.76 1.77 72.9 72.9 ###
2004-Aug-18 Wed 1.77 1.79 1.75 1.76 ### ### 0.1
2004-Aug-17 Tue 1.79 1.82 1.77 1.78 3,255,646 5,843,884 27.6 27.6 0.1
2004-Aug-16 Mon 1.76 1.79 1.76 1.79 2,506,885 4,449,720 ### ### 0.1
2004-Aug-13 Fri 1.78 1.78 1.75 1.75 18.2 18.2 0.1
2004-Aug-12 Thu 1.83 1.84 1.78 1.78 4,201,750 ### 10.9 10.9 0.1
2004-Aug-11 Wed 1.85 1.85 1.83 1.83 3,279,147 ### ### ### ###
2004-Aug-10 Tue 1.86 1.86 1.83 1.83 19.4 19.4 ###
2004-Aug-09 Mon ### ### 1.86 1.87 ### ### ###
2004-Aug-06 Fri 1.86 ### 1.86 ### 2,424,223 2,254,527 92.9 92.9 0.0
2004-Aug-05 Thu ### ### 1.88 1.88 3,540,152 3,327,742 22.2 22.2 0.1
2004-Aug-04 Wed ### ### 1.89 1.89 1,646,627 ### 15.2 15.2 ###
2004-Aug-03 Tue ### ### ### ### 80.0 80.0 0.0
2004-Aug-02 Mon ### ### 1.89 ### ### ### 0.0
2004-Jul-30 Fri ### ### 1.89 1.89 1,869,781 1,766,943 ### ### ###
2004-Jul-29 Thu 1.87 ### 1.87 1.89 6,025,443 5,633,789 81.0 81.0 ###
2004-Jul-28 Wed 1.84 1.89 1.84 1.85 ### ### 0.1
2004-Jul-27 Tue 1.8 1.82 1.8 1.82 78.0 78.0 ###
2004-Jul-26 Mon 1.8 1.8 1.78 1.79 32.7 32.7 0.1
2004-Jul-23 Fri 1.81 1.82 1.8 1.8 1,786,544 3,233,644 ### ### 0.1
2004-Jul-22 Thu 1.83 1.83 1.8 1.81 5,043,949 ### ### ### ###
2004-Jul-21 Wed 1.84 1.84 1.83 1.83 24.4 24.4 ###
2004-Jul-20 Tue 1.85 1.86 1.83 1.83 6,486,077 ### 28.1 28.1 ###
2004-Jul-19 Mon 1.8 1.84 1.8 1.84 3,055,352 5,560,740 87.4 87.4 ###
2004-Jul-16 Fri 1.78 1.82 1.78 1.81 845,126 1,521,226 ### ### ###
2004-Jul-15 Thu 1.78 1.79 1.76 1.78 4,294,771 ### 73.4 73.4 0.1
2004-Jul-14 Wed 1.82 1.82 1.77 1.79 20.4 20.4 0.1
2004-Jul-13 Tue 1.83 1.83 1.8 1.81 6,622,385 12,019,628 ### ### ###
2004-Jul-12 Mon 1.83 1.84 1.81 1.83 951,451 ### 74.4 74.4 ###
2004-Jul-09 Fri 1.86 1.86 1.83 1.83 15.5 15.5 ###
2004-Jul-08 Thu 1.84 1.86 1.84 1.84 67.6 67.6 ###
2004-Jul-07 Wed 1.8 1.84 1.8 1.83 10,894,785 ### ### ### ###
2004-Jul-06 Tue 1.81 1.83 1.79 1.79 4,126,081 ### ### ### 0.1
2004-Jul-05 Mon 1.81 1.82 1.8 1.81 66.4 66.4 ###
2004-Jul-02 Fri 1.83 1.83 1.8 1.8 13.0 13.0 0.1
2004-Jul-01 Thu 1.82 1.83 1.82 1.82 ### ### ###
2004-Jun-30 Wed 1.89 1.89 1.77 1.78 16,967,958 ### 3.3 3.3 0.1
2004-Jun-29 Tue 1.77 1.79 1.76 1.76 29.3 29.3 0.1
2004-Jun-28 Mon 1.8 1.8 1.78 1.78 2,088,678 ### ### ### 0.1
2004-Jun-25 Fri 1.77 1.81 1.77 1.79 2,985,050 ### ### ### 0.1
2004-Jun-24 Thu 1.79 1.79 1.76 1.77 2,849,223 5,057,370 ### ### ###
2004-Jun-23 Wed 1.8 1.81 1.78 1.8 71.5 71.5 0.1
2004-Jun-22 Tue 1.85 1.85 1.82 1.83 1,587,570 ### 24.5 24.5 ###
2004-Jun-21 Mon 1.84 1.87 1.84 1.85 2,931,382 ### ### ### 0.1
2004-Jun-18 Fri 1.87 1.87 1.83 1.85 5,594,672 10,350,143 22.6 22.6 0.1
2004-Jun-17 Thu 1.85 1.86 1.85 1.86 ### ### 0.1
2004-Jun-16 Wed 1.83 1.88 1.83 1.86 ### ### 0.1
2004-Jun-15 Tue 1.82 1.84 1.82 1.84 1,642,026 ### 86.4 86.4 ###
2004-Jun-14 Mon 1.83 1.86 1.82 1.85 2,223,988 ### ### ### 0.1
2004-Jun-11 Fri 1.83 1.86 1.82 1.85 2,223,988 ### ### ### 0.1
2004-Jun-10 Thu 1.83 1.84 1.8 1.81 ### ### ###
2004-Jun-09 Wed 1.85 1.87 1.84 1.84 2,715,142 5,036,588 32.4 32.4 ###
2004-Jun-08 Tue 1.85 1.86 1.84 1.85 74.8 74.8 0.1
2004-Jun-07 Mon 1.81 1.85 1.81 1.84 5,727,926 ### ### ### ###
2004-Jun-04 Fri 1.79 1.82 1.79 1.82 85.4 85.4 ###
2004-Jun-03 Thu 1.81 1.81 1.78 1.78 ### ### 0.1
2004-Jun-02 Wed 1.81 1.84 1.81 1.84 ### ### ###
2004-Jun-01 Tue 1.8 1.81 1.79 1.79 2,076,177 ### 31.9 31.9 0.1
2004-May-31 Mon 1.84 1.84 1.8 1.81 ### ### ###
2004-May-28 Fri 1.83 1.87 1.83 1.83 9,830,127 ### ### ### ###
2004-May-27 Thu 1.79 1.84 1.79 1.83 11,433,757 ### 82.8 82.8 ###
2004-May-26 Wed 1.76 1.79 1.75 1.77 7,002,486 ### 73.0 73.0 ###
2004-May-25 Tue 1.74 1.75 1.73 1.74 3,745,347 ### ### ### 0.1
2004-May-24 Mon 1.73 1.76 1.73 1.73 76.7 76.7 ###
2004-May-21 Fri 1.71 1.73 1.7 1.72 71.7 71.7 0.1
2004-May-20 Thu 1.7 1.72 ### 1.7 72.9 72.9 ###
2004-May-19 Wed 1.58 ### 1.57 ### 6,376,126 5,005,258 ### ### 0.0
2004-May-18 Tue 1.59 ### 1.57 1.58 31.0 31.0 0.1
2004-May-17 Mon ### ### ### ### 2,328,325 0 33.3 33.3 0.0
2004-May-14 Fri ### ### ### ### ### ### 0.0
2004-May-13 Thu ### ### ### ### 901,043 0 ### ### 0.0
2004-May-12 Wed 1.56 ### 1.56 ### 11,369,450 8,868,171 95.9 95.9 0.0
2004-May-11 Tue 1.49 1.56 1.49 1.54 8,361,450 ### 93.4 93.4 ###
2004-May-10 Mon 1.52 1.52 1.47 1.49 26.6 26.6 ###
2004-May-07 Fri 1.56 1.56 1.53 1.54 22.9 22.9 ###
2004-May-06 Thu ### ### 1.58 1.58 11.0 11.0 0.1
2004-May-05 Wed ### ### ### ### 6,247,825 0 77.0 77.0 0.0
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### 83.0 83.0 0.0
2004-Apr-30 Fri 1.59 ### 1.58 ### 17,694,289 13,978,488 81.7 81.7 0.0
2004-Apr-29 Thu 1.57 ### 1.54 1.56 42.6 42.6 ###
2004-Apr-28 Wed 1.72 1.72 ### ### 19,389,887 ### ### ### 0.0
2004-Apr-27 Tue 1.73 1.74 1.71 1.73 74.4 74.4 ###
2004-Apr-26 Mon 1.77 1.77 1.75 1.76 ### ### 0.1
2004-Apr-23 Fri 1.76 1.76 1.73 1.75 3,066,521 5,351,079 ### ### 0.1
2004-Apr-22 Thu 1.73 1.73 1.7 1.72 ### ### 0.1
2004-Apr-21 Wed 1.8 1.8 1.74 1.75 ### ### 0.1
2004-Apr-20 Tue 1.8 1.83 1.79 1.8 6,344,280 11,483,146 70.4 70.4 0.1
2004-Apr-19 Mon 1.79 1.8 1.77 1.8 10,276,322 ### ### ### 0.1
2004-Apr-16 Fri 1.75 1.77 1.75 1.76 3,500,320 ### 75.4 75.4 0.1
2004-Apr-15 Thu 1.79 1.81 1.74 1.75 ### ### 0.1
2004-Apr-14 Wed 1.77 1.8 1.76 1.77 73.6 73.6 ###
2004-Apr-13 Tue 1.75 1.81 1.74 1.8 12,484,980 ### ### ### 0.1
2004-Apr-08 Thu 1.71 1.74 1.7 1.74 ### ### 0.1
2004-Apr-07 Wed 1.71 1.75 1.71 1.71 20,777,077 35,944,343 77.0 77.0 0.1
2004-Apr-06 Tue 1.77 1.78 1.72 1.72 13.2 13.2 0.1
2004-Apr-05 Mon 1.8 1.85 1.78 1.83 85.7 85.7 ###
2004-Mar-05 Fri 3.29 3.29 ### ### ### ### 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 2024-03-29 00:22:39 thru 2024-03-29 00:22:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000