Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 26-Jan-02 11:48:00 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

(ABC) ADBRI LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for ABC    Limits Next Section


Company Details for (ABC) ADBRI LIMITED

Listing Code ABC
Listing Name ADBRI LIMITED
GICS Sector Materials
ISIN Name ADELAIDE BRIGHTON
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ABC7


Maximum Price date available .. Wednesday 31st December 2025
Latest price with VOLUME for ABC .. Monday 17th June 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 198,684,426 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

608 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Nov-02 Mon 2.75 2.78 2.71 2.74 1,160,456 3,185,451 ### ### 0.2
2009-Oct-30 Fri 2.85 2.87 2.8 2.84 30.2 30.2 0.2
2009-Oct-29 Thu 2.74 2.79 2.73 2.77 1,789,177 4,938,128 ### ### 0.2
2009-Oct-28 Wed 2.89 2.89 2.75 2.79 2,291,045 6,460,746 ### ### ###
2009-Oct-27 Tue ### ### 2.85 2.87 ### ### ###
2009-Oct-26 Mon ### ### 2.89 ### 35.1 35.1 0.0
2009-Oct-23 Fri ### ### ### ### 72.1 72.1 0.0
2009-Oct-22 Thu ### 3 2.88 ### 22.3 22.3 0.0
2009-Oct-21 Wed 2.81 ### 2.78 ### 7,884,144 ### ### ### 0.0
2009-Oct-20 Tue 2.75 2.82 2.72 2.78 1,557,953 4,315,529 74.5 74.5 0.2
2009-Oct-19 Mon 2.73 2.73 ### 2.7 31.2 31.2 0.2
2009-Oct-16 Fri 2.79 2.79 2.74 2.75 1,184,371 3,274,785 26.7 26.7 ###
2009-Oct-15 Thu 2.75 2.8 2.73 2.79 79.4 79.4 ###
2009-Oct-14 Wed 2.75 2.78 2.72 2.72 ### ### 0.2
2009-Oct-13 Tue 2.7 2.76 2.7 2.75 ### ### ###
2009-Oct-12 Mon 2.72 2.74 ### 2.71 ### ### ###
2009-Oct-09 Fri 2.79 2.79 2.7 2.7 ### ### 0.2
2009-Oct-08 Thu 2.71 2.79 2.7 2.74 69.0 69.0 0.2
2009-Oct-07 Wed 2.74 2.74 ### 2.71 1,173,143 ### ### ### ###
2009-Oct-06 Tue 2.82 2.82 ### ### 1,636,922 ### 9.8 9.8 0.0
2009-Oct-05 Mon 2.79 2.84 2.74 2.76 ### ### 0.2
2009-Oct-02 Fri 2.77 2.83 2.75 2.77 ### ### 0.2
2009-Oct-01 Thu 2.77 2.84 2.76 2.83 ### ### 0.2
2009-Sep-30 Wed 2.83 2.87 2.77 2.79 1,679,687 ### ### ### ###
2009-Sep-29 Tue 2.8 2.87 2.73 2.82 2,543,579 7,122,021 73.8 73.8 ###
2009-Sep-28 Mon 2.84 2.85 2.71 2.73 14.2 14.2 ###
2009-Sep-25 Fri 2.81 2.86 2.8 2.84 ### ### 0.2
2009-Sep-24 Thu 2.87 2.88 2.82 2.84 1,227,650 ### 31.3 31.3 0.2
2009-Sep-23 Wed 2.89 ### 2.85 2.87 3,492,924 ### 28.9 28.9 ###
2009-Sep-22 Tue 2.81 2.87 2.76 2.83 1,716,984 ### 76.7 76.7 0.2
2009-Sep-21 Mon 2.88 ### 2.75 2.76 2,133,252 2,933,221 13.6 13.6 0.2
2009-Sep-18 Fri 2.71 2.84 2.71 2.84 ### ### 0.2
2009-Sep-17 Thu ### 2.73 ### 2.72 ### ### 0.2
2009-Sep-16 Wed ### 2.71 ### ### ### ### 0.0
2009-Sep-15 Tue ### ### ### ### 3,748,084 0 ### ### 0.0
2009-Sep-14 Mon ### ### ### ### 1,509,325 0 ### ### 0.0
2009-Sep-11 Fri ### 2.71 ### ### 1,899,150 2,573,348 68.2 68.2 0.0
2009-Sep-10 Thu ### 2.72 ### ### 2,147,679 2,920,843 27.4 27.4 0.0
2009-Sep-09 Wed 2.73 2.73 2.59 ### 20.4 20.4 0.0
2009-Sep-08 Tue 2.76 2.78 ### 2.71 2,382,155 ### 19.4 19.4 ###
2009-Sep-07 Mon 2.79 2.79 2.75 2.78 1,532,358 ### ### ### 0.2
2009-Sep-04 Fri 2.75 2.84 2.71 2.72 2,115,580 ### ### ### 0.2
2009-Sep-03 Thu 2.71 2.84 ### 2.72 63.8 63.8 0.2
2009-Sep-02 Wed 2.7 2.71 ### ### 1,933,921 ### 24.0 24.0 0.0
2009-Sep-01 Tue 2.8 2.85 2.75 2.75 3,350,322 ### ### ### ###
2009-Aug-31 Mon ### 2.74 ### 2.74 82.6 82.6 0.2
2009-Aug-28 Fri 2.59 2.74 2.57 2.7 2,377,940 ### 86.4 86.4 0.2
2009-Aug-27 Thu 2.58 ### 2.54 2.57 1,653,223 ### 34.7 34.7 ###
2009-Aug-26 Wed ### ### 2.58 ### 1,317,384 1,699,425 26.6 26.6 0.0
2009-Aug-25 Tue 2.55 ### 2.52 2.59 77.0 77.0 0.2
2009-Aug-24 Mon 2.52 2.56 2.51 2.54 ### ### ###
2009-Aug-21 Fri 2.57 2.58 2.41 2.44 11.9 11.9 0.2
2009-Aug-20 Thu 2.71 2.71 2.45 2.57 8.8 8.8 ###
2009-Aug-19 Wed 2.7 2.79 ### ### 1,867,152 2,604,677 ### ### 0.0
2009-Aug-18 Tue ### 2.73 ### 2.7 1,876,787 ### 83.0 83.0 0.2
2009-Aug-17 Mon ### ### ### ### 1,432,649 0 34.6 34.6 0.0
2009-Aug-14 Fri 2.73 2.73 ### ### 25.8 25.8 0.0
2009-Aug-13 Thu 2.59 2.7 2.57 ### 81.0 81.0 0.0
2009-Aug-12 Wed 2.52 2.57 2.49 2.55 74.7 74.7 0.2
2009-Aug-11 Tue 2.5 2.59 2.46 2.56 3,050,141 ### 81.5 81.5 0.2
2009-Aug-10 Mon 2.49 2.52 2.46 2.48 ### ### 0.2
2009-Aug-07 Fri 2.41 2.49 ### 2.45 ### ### 0.2
2009-Aug-06 Thu 2.4 2.44 ### 2.41 1,561,523 1,905,058 ### ### 0.2
2009-Aug-05 Wed 2.45 2.47 2.4 2.41 34.2 34.2 0.2
2009-Aug-04 Tue 2.49 2.54 2.45 2.45 2,504,524 6,248,787 30.2 30.2 0.2
2009-Aug-03 Mon 2.53 2.56 2.45 2.47 ### ### ###
2009-Jul-31 Fri 2.43 2.49 2.42 2.49 ### ### 0.2
2009-Jul-30 Thu ### 2.42 ### 2.4 2,801,879 3,390,273 ### ### ###
2009-Jul-29 Wed ### ### ### ### 7,970,281 0 70.0 70.0 0.0
2009-Jul-28 Tue ### 2.4 ### ### 35.5 35.5 0.0
2009-Jul-27 Mon 2.29 ### 2.29 ### 81.4 81.4 0.0
2009-Jul-24 Fri 2.26 2.29 2.24 2.28 4,964,542 11,244,687 ### ### 0.2
2009-Jul-23 Thu 2.25 2.26 2.24 2.25 2,348,358 ### ### ### ###
2009-Jul-22 Wed 2.27 2.28 2.24 2.24 952,381 2,152,381 24.8 24.8 ###
2009-Jul-21 Tue 2.27 2.28 2.25 2.25 29.0 29.0 ###
2009-Jul-20 Mon 2.27 2.28 2.24 2.26 1,104,380 ### ### ### ###
2009-Jul-17 Fri ### ### 2.25 2.26 ### ### ###
2009-Jul-16 Thu ### ### 2.26 2.27 ### ### 0.2
2009-Jul-15 Wed 2.24 2.27 2.21 2.27 ### ### 0.2
2009-Jul-14 Tue ### 2.22 ### 2.21 74.3 74.3 0.2
2009-Jul-13 Mon ### ### ### ### 1,211,374 0 35.5 35.5 0.0
2009-Jul-10 Fri ### ### ### ### ### ### 0.0
2009-Jul-09 Thu ### ### ### ### ### ### 0.0
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 1,756,887 0 ### ### 0.0
2009-Jul-06 Mon ### ### ### ### 34.4 34.4 0.0
2009-Jul-03 Fri ### ### ### ### 1,332,248 0 ### ### 0.0
2009-Jul-02 Thu 2.21 2.22 ### 2.2 ### ### 0.2
2009-Jul-01 Wed 2.22 2.23 2.2 2.2 25.1 25.1 0.2
2009-Jun-30 Tue 2.29 2.29 2.23 2.25 2,660,043 ### ### ### ###
2009-Jun-29 Mon ### ### 2.26 2.27 ### ### 0.2
2009-Jun-26 Fri 2.26 ### 2.25 ### 83.3 83.3 0.0
2009-Jun-25 Thu 2.25 2.25 ### 2.23 27.3 27.3 ###
2009-Jun-24 Wed 2.2 2.28 ### 2.24 3,100,143 ### 80.0 80.0 ###
2009-Jun-23 Tue 2.21 2.23 ### 2.22 1,725,982 ### 82.1 82.1 0.2
2009-Jun-22 Mon 2.22 2.25 2.2 2.25 83.6 83.6 ###
2009-Jun-19 Fri ### 2.23 ### 2.23 5,005,545 5,581,182 85.0 85.0 ###
2009-Jun-18 Thu ### ### ### ### ### ### 0.0
2009-Jun-17 Wed 2.24 2.24 ### 2.2 28.7 28.7 0.2
2009-Jun-16 Tue ### ### 2.24 2.26 3,150,442 ### ### ### ###
2009-Jun-15 Mon ### ### ### ### ### ### 0.0
2009-Jun-12 Fri 2.25 ### 2.23 ### ### ### 0.0
2009-Jun-11 Thu ### ### 2.23 2.25 5,560,780 ### 11.8 11.8 ###
2009-Jun-10 Wed 2.29 ### 2.27 ### 74.0 74.0 0.0
2009-Jun-09 Tue ### ### 2.23 2.29 24.0 24.0 ###
2009-Jun-05 Fri ### ### ### ### 2,379,887 0 ### ### 0.0
2009-Jun-04 Thu ### 2.4 ### ### 2,028,580 ### 16.3 16.3 0.0
2009-Jun-03 Wed 2.4 2.4 ### ### 2,626,428 ### ### ### 0.0
2009-Jun-02 Tue ### 2.44 ### ### ### ### 0.0
2009-Jun-01 Mon ### ### 2.28 ### 2,839,973 ### ### ### 0.0
2009-May-29 Fri ### ### 2.24 2.29 ### ### ###
2009-May-28 Thu 2.25 2.27 2.2 2.27 76.1 76.1 0.2
2009-May-27 Wed 2.24 ### 2.23 2.28 3,229,157 ### ### ### 0.2
2009-May-26 Tue ### 2.21 ### 2.2 5,072,054 ### ### ### 0.2
2009-May-25 Mon ### ### ### ### 2,118,628 0 92.7 92.7 0.0
2009-May-22 Fri ### ### ### ### 17.4 17.4 0.0
2009-May-21 Thu ### 2.2 ### ### 23.5 23.5 0.0
2009-May-20 Wed ### ### ### ### ### ### 0.0
2009-May-19 Tue 2.2 2.21 ### ### 28.1 28.1 0.0
2009-May-18 Mon 2.24 2.25 ### ### ### ### 0.0
2009-May-15 Fri 2.2 2.27 2.2 2.25 2,669,455 ### ### ### ###
2009-May-14 Thu 2.2 2.23 ### ### 2,712,350 3,024,270 ### ### 0.0
2009-May-13 Wed 2.26 ### 2.25 2.25 2,278,144 ### ### ### ###
2009-May-12 Tue ### ### 2.23 2.26 2,010,475 2,241,679 ### ### ###
2009-May-11 Mon ### 2.41 ### ### 26.0 26.0 0.0
2009-May-08 Fri 2.24 ### 2.2 ### ### ### 0.0
2009-May-07 Thu 2.21 2.24 ### 2.23 ### ### ###
2009-May-06 Wed ### 2.24 ### ### 198,684,426 222,526,557 ### ### 0.0
2009-May-05 Tue 2.2 ### ### ### 3,024,143 0 86.7 86.7 0.0
2009-May-04 Mon ### 2.29 ### ### 1,888,029 ### ### ### 0.0
2009-May-01 Fri ### ### ### ### 24.5 24.5 0.0
2009-Apr-30 Thu 1.985 ### ### ### 4,091,343 0 90.4 90.4 0.0
2009-Apr-29 Wed ### ### ### ### 1,004,544 0 ### ### 0.0
2009-Apr-28 Tue ### ### ### ### 1,098,621 0 ### ### 0.0
2009-Apr-27 Mon 1.925 ### ### ### 84.5 84.5 0.0
2009-Apr-24 Fri ### ### 1.885 ### 1,244,423 ### 77.1 77.1 0.0
2009-Apr-23 Thu ### ### 1.88 1.88 ### ### 0.1
2009-Apr-22 Wed ### ### ### ### 2,510,527 0 29.5 29.5 0.0
2009-Apr-21 Tue ### ### ### 1.985 1,660,674 0 29.0 29.0 ###
2009-Apr-20 Mon ### ### ### ### ### ### 0.0
2009-Apr-17 Fri ### ### ### ### 2,849,628 0 69.5 69.5 0.0
2009-Apr-16 Thu ### ### ### ### 65.3 65.3 0.0
2009-Apr-15 Wed ### ### ### ### 4,148,589 0 65.2 65.2 0.0
2009-Apr-14 Tue ### ### ### ### 3,664,674 0 86.8 86.8 0.0
2009-Apr-09 Thu ### ### 1.84 ### 7,647,355 ### 63.8 63.8 0.0
2009-Apr-08 Wed ### ### ### ### 0 0.0
2009-Apr-07 Tue ### ### ### ### ### ### 0.0
2009-Apr-06 Mon ### ### ### ### 755,920 0 82.7 82.7 0.0
2009-Apr-03 Fri ### ### 1.975 ### 469,156 ### 67.3 67.3 0.0
2009-Apr-02 Thu ### ### ### ### 863,279 0 ### ### 0.0
2009-Apr-01 Wed ### 1.955 1.89 ### 25.2 25.2 0.0
2009-Mar-31 Tue ### ### 1.925 1.955 25.9 25.9 ###
2009-Mar-30 Mon ### ### 2 2 1,204,084 1,204,084 24.7 24.7 0.1
2009-Mar-27 Fri ### ### 1.945 ### ### ### 0.0
2009-Mar-26 Thu ### ### ### ### ### ### 0.0
2009-Mar-25 Wed ### ### 1.885 ### 69.4 69.4 0.0
2009-Mar-24 Tue ### ### 1.89 ### 27.4 27.4 0.0
2009-Mar-23 Mon 1.855 1.89 1.84 1.89 ### ### ###
2009-Mar-20 Fri ### ### 1.88 1.88 ### ### 0.1
2009-Mar-19 Thu 1.86 ### 1.855 ### 80.1 80.1 0.0
2009-Mar-18 Wed 1.84 1.88 ### 1.85 2,503,577 ### 73.8 73.8 0.1
2009-Mar-17 Tue ### 1.785 ### 1.775 ### ### ###
2009-Mar-16 Mon 1.7 1.71 1.645 1.7 64.2 64.2 ###
2009-Mar-13 Fri ### ### ### ### ### ### 0.0
2009-Mar-12 Thu 1.53 1.585 ### 1.57 ### ### 0.1
2009-Mar-11 Wed 1.48 ### 1.47 ### 86.9 86.9 0.0
2009-Mar-10 Tue 1.45 ### 1.445 1.45 1,709,688 1,235,249 72.9 72.9 ###
2009-Mar-09 Mon ### 1.52 1.45 1.5 544,529 808,625 ### ### 0.1
2009-Mar-06 Fri 1.58 1.58 ### 1.545 1,250,573 987,952 ### ### ###
2009-Mar-05 Thu ### 1.645 1.585 1.585 1,192,528 ### 25.4 25.4 ###
2009-Mar-04 Wed ### ### 1.58 ### 28.1 28.1 0.0
2009-Mar-03 Tue 1.73 1.75 ### 1.71 ### ### 0.1
2009-Mar-02 Mon 1.725 1.745 ### 1.73 1,012,675 883,558 80.5 80.5 ###
2009-Feb-27 Fri 1.75 1.76 1.725 1.725 1,147,871 ### 22.0 22.0 ###
2009-Feb-26 Thu 1.755 1.785 1.75 1.755 ### ### 0.1
2009-Feb-25 Wed 1.725 1.785 1.72 1.74 80.6 80.6 0.1
2009-Feb-24 Tue 1.7 1.725 ### 1.7 ### ### ###
2009-Feb-23 Mon ### 1.73 ### 1.71 638,447 552,256 ### ### 0.1
2009-Feb-20 Fri ### ### ### 1.7 2,951,877 0 89.6 89.6 ###
2009-Feb-19 Thu ### 1.73 1.645 ### 16.7 16.7 0.0
2009-Feb-18 Wed ### ### ### ### 677,759 0 ### ### 0.0
2009-Feb-17 Tue 1.7 1.76 ### ### 1,239,127 ### ### ### 0.0
2009-Feb-16 Mon 1.675 1.7 ### ### 75.7 75.7 0.0
2009-Feb-13 Fri 1.7 1.72 1.675 1.7 63.1 63.1 ###
2009-Feb-12 Thu ### 1.7 ### ### ### ### 0.0
2009-Feb-11 Wed ### ### ### ### 1,526,484 0 16.9 16.9 0.0
2009-Feb-10 Tue ### ### ### ### ### ### 0.0
2009-Feb-09 Mon ### ### ### ### ### ### 0.0
2009-Feb-06 Fri ### ### ### ### 710,880 0 6.7 6.7 0.0
2009-Feb-05 Thu 1.7 1.72 ### ### 33.0 33.0 0.0
2009-Feb-04 Wed 1.75 1.785 1.675 ### 1,071,155 ### 20.9 20.9 0.0
2009-Feb-03 Tue 1.72 1.79 1.7 1.71 32.9 32.9 0.1
2009-Feb-02 Mon 1.7 1.73 1.675 1.7 72.2 72.2 ###
2009-Jan-30 Fri 1.75 1.75 1.645 1.7 15.7 15.7 ###
2009-Jan-29 Thu 1.86 1.86 1.73 1.755 ### ### 0.1
2009-Jan-28 Wed 1.88 1.88 1.79 1.81 884,022 1,622,180 14.7 14.7 ###
2009-Jan-27 Tue ### ### 1.855 ### ### ### 0.0
2009-Jan-23 Fri 1.975 1.975 1.87 1.87 16.1 16.1 ###
2009-Jan-22 Thu ### ### 1.885 ### 86.6 86.6 0.0
2009-Jan-21 Wed 1.8 ### ### 1.89 1,188,721 0 ### ### ###
2009-Jan-20 Tue 1.87 ### 1.81 ### 1,643,974 ### ### ### 0.0
2009-Jan-19 Mon 1.955 2 1.87 ### 28.7 28.7 0.0
2009-Jan-16 Fri ### ### ### ### 878,122 0 13.4 13.4 0.0
2009-Jan-15 Thu ### ### 2 ### 959,823 959,823 41.0 41.0 0.0
2009-Jan-14 Wed ### ### ### ### ### ### 0.0
2009-Jan-13 Tue ### ### ### ### 25.0 25.0 0.0
2009-Jan-12 Mon ### ### ### ### 615,926 0 30.8 30.8 0.0
2009-Jan-09 Fri ### ### ### ### ### ### 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed 2.25 2.25 ### ### 1,160,385 ### ### ### 0.0
2009-Jan-06 Tue ### 2.41 ### 2.2 1,562,559 1,882,883 66.8 66.8 0.2
2009-Jan-05 Mon ### ### ### ### 735,489 0 80.6 80.6 0.0
2009-Jan-02 Fri ### ### ### ### 14.2 14.2 0.0
2008-Dec-31 Wed ### ### ### ### 88.9 88.9 0.0
2008-Dec-30 Tue ### 1.985 ### 1.975 ### ### ###
2008-Dec-29 Mon ### 1.985 1.87 ### 81.8 81.8 0.0
2008-Dec-24 Wed 1.81 1.88 1.81 1.88 85.3 85.3 0.1
2008-Dec-23 Tue 1.83 1.87 1.81 1.82 ### ### ###
2008-Dec-22 Mon 1.88 ### 1.775 1.84 27.3 27.3 ###
2008-Dec-19 Fri ### ### 1.85 ### 762,345 ### ### ### 0.0
2008-Dec-18 Thu 1.76 1.985 1.76 1.985 96.7 96.7 ###
2008-Dec-17 Wed ### 2 1.875 1.89 12.7 12.7 ###
2008-Dec-16 Tue ### ### 1.955 ### 1,702,653 1,664,343 15.6 15.6 0.0
2008-Dec-15 Mon 1.925 ### ### ### 1,594,185 0 93.0 93.0 0.0
2008-Dec-12 Fri ### 1.945 1.825 1.885 1,369,271 2,581,075 ### ### 0.1
2008-Dec-11 Thu ### ### ### ### 30.6 30.6 0.0
2008-Dec-10 Wed 2 ### ### ### 2,414,975 0 25.7 25.7 0.0
2008-Dec-09 Tue ### 1.985 1.89 ### 33.5 33.5 0.0
2008-Dec-08 Mon ### ### 1.89 ### ### ### 0.0
2008-Dec-05 Fri 1.8 ### 1.8 ### 92.3 92.3 0.0
2008-Dec-04 Thu 2 2 1.76 1.81 ### ### ###
2008-Dec-03 Wed ### 2 1.955 ### 1,693,550 ### 80.1 80.1 0.0
2008-Dec-02 Tue ### ### ### ### 922,424 0 78.9 78.9 0.0
2008-Dec-01 Mon ### 2 1.955 ### 74.1 74.1 0.0
2008-Nov-28 Fri ### ### ### 1.975 ### ### ###
2008-Nov-27 Thu ### 2 ### ### ### ### 0.0
2008-Nov-26 Wed ### ### ### ### ### ### 0.0
2008-Nov-25 Tue 2 ### ### ### 1,281,875 0 ### ### 0.0
2008-Nov-24 Mon ### ### ### 2 1,504,623 0 19.5 19.5 0.1
2008-Nov-21 Fri ### 2 ### 1.985 84.7 84.7 ###
2008-Nov-20 Thu ### ### ### ### 2,119,726 0 ### ### 0.0
2008-Nov-19 Wed 2 ### 1.985 ### 87.2 87.2 0.0
2008-Nov-18 Tue ### ### 1.925 2 91.0 91.0 0.1
2008-Nov-17 Mon ### ### ### ### ### ### 0.0
2008-Nov-14 Fri 2.2 2.21 ### ### 2,174,826 2,403,182 ### ### 0.0
2008-Nov-13 Thu ### ### ### ### 1,701,026 0 44.0 44.0 0.0
2008-Nov-12 Wed ### 2.28 ### ### 1,157,541 ### 74.7 74.7 0.0
2008-Nov-11 Tue 2.28 ### ### ### 1,287,857 0 ### ### 0.0
2008-Nov-10 Mon ### ### 2.27 2.29 ### ### ###
2008-Nov-07 Fri ### ### 2.27 ### 1,191,248 ### ### ### 0.0
2008-Nov-06 Thu 2.5 ### 2.49 2.55 ### ### 0.2
2008-Nov-05 Wed 2.44 ### 2.42 ### 935,922 ### 89.0 89.0 0.0
2008-Nov-04 Tue 2.28 2.43 2.28 2.42 569,174 ### 90.4 90.4 0.2
2008-Nov-03 Mon 2.25 ### 2.23 ### 674,988 ### ### ### 0.0
2008-Oct-31 Fri 2.24 2.27 2.2 2.27 539,747 ### ### ### 0.2
2008-Oct-30 Thu 2.25 2.27 ### 2.23 ### ### ###
2008-Oct-29 Wed ### ### ### 2.21 ### ### 0.2
2008-Oct-28 Tue 2.24 2.24 ### ### 3,589,556 ### ### ### 0.0
2008-Oct-27 Mon ### ### ### 2.24 32.9 32.9 ###
2008-Oct-24 Fri 2.44 2.5 ### ### 44.3 44.3 0.0
2008-Oct-23 Thu 2.22 2.5 2.22 2.46 2,128,328 5,022,854 97.5 97.5 0.2
2008-Oct-22 Wed ### ### 2.4 2.4 1,246,581 ### ### ### ###
2008-Oct-21 Tue 2.8 2.83 ### ### 869,348 1,230,127 ### ### 0.0
2008-Oct-20 Mon 2.8 2.8 ### ### 19.5 19.5 0.0
2008-Oct-17 Fri ### ### 2.74 2.84 841,681 ### ### ### 0.2
2008-Oct-16 Thu ### ### 2.83 2.89 724,877 ### 47.4 47.4 ###
2008-Oct-15 Wed 2.84 ### 2.84 ### 909,026 ### 93.2 93.2 0.0
2008-Oct-14 Tue 2.85 3 2.85 3 738,380 ### ### ### 0.2
2008-Oct-13 Mon 2.8 2.87 ### 2.8 887,926 1,274,173 62.9 62.9 0.2
2008-Oct-10 Fri 2.79 2.85 ### ### 1,165,159 1,660,351 36.9 36.9 0.0
2008-Oct-09 Thu 2.81 ### 2.72 ### 90.9 90.9 0.0
2008-Oct-08 Wed ### ### 2.83 2.83 ### ### 0.2
2008-Oct-07 Tue 3 ### 2.88 ### 1,556,723 2,241,681 82.2 82.2 0.0
2008-Oct-06 Mon ### ### ### ### 376,557 0 ### ### 0.0
2008-Oct-03 Fri ### ### ### 3.29 1,230,071 0 ### ### ###
2008-Oct-02 Thu 3.2 3.2 ### ### 26.6 26.6 0.0
2008-Oct-01 Wed ### 3.22 ### 3.22 89.7 89.7 0.2
2008-Sep-30 Tue 2.82 ### 2.81 ### 90.3 90.3 0.0
2008-Sep-29 Mon ### ### ### ### ### ### 0.0
2008-Sep-26 Fri ### ### ### ### 1,981,357 0 18.8 18.8 0.0
2008-Sep-25 Thu ### ### ### ### ### ### 0.0
2008-Sep-24 Wed ### ### ### ### 1,665,081 0 24.7 24.7 0.0
2008-Sep-23 Tue ### ### ### 3.21 1,278,379 0 ### ### ###
2008-Sep-22 Mon ### 3.41 3.24 ### 1,231,086 ### 84.7 84.7 0.0
2008-Sep-19 Fri ### ### 3.22 3.29 19.2 19.2 ###
2008-Sep-18 Thu ### ### 3.2 ### ### ### 0.0
2008-Sep-17 Wed ### 3.46 ### ### 1,907,257 3,299,554 ### ### 0.0
2008-Sep-16 Tue 3.4 3.47 ### ### 2,079,173 ### 30.1 30.1 0.0
2008-Sep-15 Mon ### ### 3.46 3.51 1,231,220 ### 31.6 31.6 ###
2008-Sep-12 Fri 3.58 3.59 3.42 3.5 19.2 19.2 0.3
2008-Sep-11 Thu 3.5 ### 3.49 ### ### ### 0.0
2008-Sep-10 Wed 3.46 ### 3.46 3.59 1,216,989 ### 90.6 90.6 ###
2008-Sep-09 Tue ### ### 3.52 3.56 ### ### 0.3
2008-Sep-08 Mon 3.59 ### 3.54 ### 63.2 63.2 0.0
2008-Sep-05 Fri 3.51 3.55 3.4 3.44 20.0 20.0 0.2
2008-Sep-04 Thu ### ### 3.53 ### 34.9 34.9 0.0
2008-Sep-03 Wed ### 3.7 ### ### 1,013,470 ### 38.5 38.5 0.0
2008-Sep-02 Tue ### 3.7 ### ### 1,040,428 ### 26.7 26.7 0.0
2008-Sep-01 Mon ### ### 3.57 3.59 284,447 ### ### ### ###
2008-Aug-29 Fri ### ### 3.58 ### 63.5 63.5 0.0
2008-Aug-28 Thu 3.47 ### 3.47 3.57 84.8 84.8 0.3
2008-Aug-27 Wed 3.48 3.55 3.47 3.5 74.5 74.5 0.3
2008-Aug-26 Tue 3.5 3.5 3.44 3.46 21.2 21.2 0.2
2008-Aug-25 Mon ### 3.78 3.5 3.5 ### ### 0.3
2008-Aug-22 Fri 3.4 3.56 ### 3.56 1,098,780 1,955,828 ### ### 0.3
2008-Aug-21 Thu ### 3.43 ### 3.42 ### ### 0.2
2008-Aug-20 Wed ### 3.49 ### 3.45 740,755 ### 76.8 76.8 ###
2008-Aug-19 Tue 3.43 3.45 ### ### 32.9 32.9 0.0
2008-Aug-18 Mon 3.4 3.47 ### 3.45 880,289 ### ### ### ###
2008-Aug-15 Fri ### 3.41 ### 3.41 ### ### ###
2008-Aug-14 Thu ### 3.4 ### ### 28.9 28.9 0.0
2008-Aug-13 Wed 3.53 3.53 3.42 3.44 25.5 25.5 0.2
2008-Aug-12 Tue 3.49 3.53 3.47 3.53 ### ### 0.3
2008-Aug-11 Mon 3.54 3.55 3.46 3.49 670,385 ### ### ### ###
2008-Aug-08 Fri 3.48 3.51 3.44 3.47 1,127,152 3,916,853 ### ### 0.2
2008-Aug-07 Thu 3.51 3.56 3.51 3.52 71.5 71.5 ###
2008-Aug-06 Wed 3.55 ### 3.51 3.56 655,774 1,150,883 68.6 68.6 0.3
2008-Aug-05 Tue 3.4 3.47 3.4 3.47 1,154,856 ### 87.8 87.8 0.2
2008-Aug-04 Mon 3.52 3.52 3.48 3.51 ### ### ###
2008-Aug-01 Fri 3.51 3.51 3.44 3.48 757,621 ### ### ### 0.2
2008-Jul-31 Thu 3.51 3.54 3.49 3.5 32.3 32.3 0.3
2008-Jul-30 Wed 3.54 3.59 3.48 3.5 ### ### 0.3
2008-Jul-29 Tue 3.57 ### 3.49 3.52 677,947 ### ### ### ###
2008-Jul-28 Mon 3.55 ### 3.5 ### 636,451 1,113,789 ### ### 0.0
2008-Jul-25 Fri 3.54 ### 3.45 3.51 36.5 36.5 ###
2008-Jul-24 Thu 3.57 ### 3.54 3.55 1,217,320 2,154,656 30.7 30.7 ###
2008-Jul-23 Wed 3.55 3.59 3.5 3.53 ### ### 0.3
2008-Jul-22 Tue 3.47 3.51 3.47 3.5 662,388 ### 71.5 71.5 0.3
2008-Jul-21 Mon 3.48 3.57 3.44 3.53 ### ### 0.3
2008-Jul-18 Fri 3.5 3.5 3.4 3.42 2,884,575 9,951,783 ### ### 0.2
2008-Jul-17 Thu 3.55 3.55 3.43 3.43 1,210,359 4,224,152 ### ### 0.2
2008-Jul-16 Wed 3.55 ### 3.5 3.51 1,443,689 2,526,455 ### ### ###
2008-Jul-15 Tue 3.5 3.51 3.44 3.49 661,680 ### 47.9 47.9 ###
2008-Jul-14 Mon 3.48 3.5 3.43 3.48 1,802,742 ### 78.0 78.0 0.2
2008-Jul-11 Fri 3.54 3.57 3.49 3.53 747,841 2,639,878 31.6 31.6 0.3
2008-Jul-10 Thu 3.58 ### 3.48 3.52 28.9 28.9 ###
2008-Jul-09 Wed 3.55 ### 3.48 3.58 1,271,887 2,213,083 ### ### 0.3
2008-Jul-08 Tue 3.55 ### 3.48 3.51 1,243,988 ### ### ### ###
2008-Jul-07 Mon 3.48 ### 3.47 3.59 1,029,043 1,785,389 90.9 90.9 ###
2008-Jul-04 Fri 3.5 3.5 3.45 3.49 1,667,042 5,792,970 29.1 29.1 ###
2008-Jul-03 Thu 3.51 ### 3.42 3.47 1,875,126 ### ### ### 0.2
2008-Jul-02 Wed ### 3.72 3.54 ### 1,726,949 6,268,824 35.4 35.4 0.0
2008-Jul-01 Tue 3.76 ### 3.71 3.82 78.6 78.6 0.3
2008-Jun-30 Mon ### 3.82 ### 3.75 1,553,071 ### ### ### 0.3
2008-Jun-27 Fri 3.71 3.74 3.56 ### 1,930,070 7,044,755 26.9 26.9 0.0
2008-Jun-26 Thu 3.74 3.85 3.72 3.78 1,109,175 4,198,227 ### ### 0.3
2008-Jun-25 Wed 3.71 3.75 ### 3.7 897,321 1,682,476 39.4 39.4 0.3
2008-Jun-24 Tue 3.84 3.85 3.73 3.75 25.4 25.4 0.3
2008-Jun-23 Mon 3.8 3.86 3.74 3.86 987,289 ### 80.8 80.8 0.3
2008-Jun-20 Fri 3.74 ### 3.72 3.85 85.3 85.3 0.3
2008-Jun-19 Thu 3.79 3.83 3.74 3.75 ### ### 0.3
2008-Jun-18 Wed 3.71 3.84 ### 3.79 ### ### ###
2008-Jun-17 Tue ### 3.73 ### 3.71 1,606,220 ### ### ### ###
2008-Jun-16 Mon ### ### 3.54 ### 1,242,688 2,199,557 81.6 81.6 0.0
2008-Jun-13 Fri 3.57 ### 3.51 ### 1,541,026 ### ### ### 0.0
2008-Jun-12 Thu 3.5 ### 3.48 3.58 1,062,771 1,849,221 87.9 87.9 0.3
2008-Jun-11 Wed 3.53 ### 3.48 3.55 77.6 77.6 ###
2008-Jun-10 Tue 3.7 3.7 3.49 3.49 10.4 10.4 ###
2008-Jun-06 Fri 3.7 3.76 ### 3.71 72.9 72.9 ###
2008-Jun-05 Thu 3.71 3.73 ### ### 1,598,883 ### 42.5 42.5 0.0
2008-Jun-04 Wed 3.59 3.78 3.59 ### 1,246,846 4,594,627 83.9 83.9 0.0
2008-Jun-03 Tue 3.59 ### 3.56 ### 1,269,725 ### ### ### 0.0
2008-Jun-02 Mon 3.59 ### 3.54 ### ### ### 0.0
2008-May-30 Fri ### ### 3.58 ### ### ### 0.0
2008-May-29 Thu 3.56 ### 3.56 ### 629,446 ### ### ### 0.0
2008-May-28 Wed 3.59 ### 3.53 3.55 852,358 ### ### ### ###
2008-May-27 Tue 3.58 ### 3.53 3.53 856,572 1,511,849 ### ### 0.3
2008-May-26 Mon 3.57 ### 3.52 3.55 1,517,681 ### 40.1 40.1 ###
2008-May-23 Fri ### ### 3.56 3.57 1,368,970 ### 32.7 32.7 0.3
2008-May-22 Thu ### ### 3.54 ### 1,769,921 ### 30.5 30.5 0.0
2008-May-21 Wed ### ### ### ### ### ### 0.0
2008-May-20 Tue 3.72 3.75 ### ### 653,945 1,226,146 ### ### 0.0
2008-May-19 Mon 3.8 3.87 3.71 3.73 ### ### ###
2008-May-16 Fri 3.76 3.87 ### 3.86 928,953 1,797,524 81.9 81.9 0.3
2008-May-15 Thu ### 3.85 ### 3.72 69.6 69.6 0.3
2008-May-14 Wed ### ### 3.57 3.57 20.5 20.5 0.3
2008-May-13 Tue ### ### 3.55 ### 817,552 1,451,154 32.6 32.6 0.0
2008-May-12 Mon 3.58 ### 3.57 ### 1,066,557 ### ### ### 0.0
2008-May-09 Fri 3.57 3.57 3.49 3.57 1,032,282 3,643,955 64.2 64.2 0.3
2008-May-08 Thu 3.45 3.57 3.45 3.57 850,725 2,986,044 ### ### 0.3
2008-May-07 Wed 3.53 3.53 3.46 3.51 888,573 ### ### ### ###
2008-May-06 Tue 3.48 3.52 3.47 3.48 593,457 ### ### ### 0.2
2008-May-05 Mon 3.59 3.59 3.47 3.51 669,421 2,363,056 ### ### ###
2008-May-02 Fri 3.52 3.59 3.5 3.59 338,970 1,201,648 ### ### ###
2008-May-01 Thu 3.46 3.51 3.42 3.5 380,720 ### 74.4 74.4 0.3
2008-Apr-30 Wed 3.51 3.53 3.47 3.47 23.5 23.5 0.2
2008-Apr-29 Tue 3.5 3.52 3.47 3.51 383,345 ### 71.7 71.7 ###
2008-Apr-28 Mon 3.48 3.53 3.46 3.51 ### ### ###
2008-Apr-24 Thu 3.59 ### 3.41 3.43 922,258 1,572,449 ### ### 0.2
2008-Apr-23 Wed 3.48 ### 3.42 ### 676,777 1,157,288 ### ### 0.0
2008-Apr-22 Tue 3.46 3.49 ### 3.47 708,473 1,236,285 ### ### 0.2
2008-Apr-21 Mon 3.44 3.5 ### 3.44 66.6 66.6 0.2
2008-Apr-18 Fri 3.46 3.48 ### ### 18.4 18.4 0.0
2008-Apr-17 Thu ### ### ### 3.41 ### ### ###
2008-Apr-16 Wed 3.57 3.59 3.42 3.46 11.7 11.7 0.2
2008-Apr-15 Tue 3.43 ### 3.41 3.54 1,531,554 ### ### ### 0.3
2008-Apr-14 Mon 3.43 3.46 ### ### 30.9 30.9 0.0
2008-Apr-11 Fri 3.41 3.54 ### 3.43 74.0 74.0 0.2
2008-Apr-10 Thu 3.55 3.58 ### ### 10.6 10.6 0.0
2008-Apr-09 Wed ### ### 3.56 3.58 21.0 21.0 0.3
2008-Apr-08 Tue ### 3.72 ### ### 539,951 ### ### ### 0.0
2008-Apr-07 Mon ### 3.74 ### 3.72 ### ### 0.3
2008-Apr-04 Fri ### ### 3.55 ### 1,296,649 2,301,551 70.3 70.3 0.0
2008-Apr-03 Thu 3.5 3.59 3.43 3.54 963,145 ### ### ### 0.3
2008-Apr-02 Wed 3.44 3.55 3.43 3.52 1,021,024 3,563,373 85.4 85.4 ###
2008-Apr-01 Tue ### 3.41 ### 3.4 ### ### 0.2
2008-Mar-31 Mon ### 3.41 ### 3.41 1,211,246 2,065,174 ### ### ###
2008-Mar-28 Fri ### 3.42 ### 3.41 81.3 81.3 ###
2008-Mar-27 Thu ### ### 3.27 ### 762,386 ### 26.6 26.6 0.0
2008-Mar-26 Wed ### ### 3.27 ### 888,248 1,452,285 66.6 66.6 0.0
2008-Mar-25 Tue 3.29 ### 3.27 ### 67.1 67.1 0.0
2008-Mar-20 Thu 3.25 ### ### ### ### ### 0.0
2008-Mar-19 Wed ### ### 3.26 ### 1,573,072 ### 69.1 69.1 0.0
2008-Mar-18 Tue ### ### ### 3.23 1,978,942 0 79.0 79.0 ###
2008-Mar-17 Mon 3.23 3.27 ### ### ### ### 0.0
2008-Mar-14 Fri ### ### 3.23 3.26 23.8 23.8 0.2
2008-Mar-13 Thu ### ### 3.22 3.26 922,354 1,484,989 ### ### 0.2
2008-Mar-12 Wed ### ### ### ### 31.1 31.1 0.0
2008-Mar-11 Tue ### ### 3.26 3.29 ### ### ###
2008-Mar-10 Mon 3.25 ### 3.25 ### 868,855 1,411,889 ### ### 0.0
2008-Mar-07 Fri ### 3.4 3.24 3.24 972,943 3,230,170 16.8 16.8 ###
2008-Mar-06 Thu 3.26 3.43 ### ### 1,632,124 ### ### ### 0.0
2008-Mar-05 Wed 3.47 3.48 3.26 ### 913,455 3,078,343 ### ### 0.0
2008-Mar-04 Tue 3.43 3.52 ### 3.46 1,305,086 2,296,951 81.6 81.6 0.2
2008-Mar-03 Mon 3.54 3.54 ### ### 835,927 ### ### ### 0.0
2008-Feb-29 Fri 3.53 3.59 3.48 3.55 820,772 2,901,429 ### ### ###
2008-Feb-28 Thu 3.54 ### 3.52 3.52 ### ### ###
2008-Feb-27 Wed 3.46 3.59 3.46 3.59 86.6 86.6 ###
2008-Feb-26 Tue ### ### 3.43 3.46 915,847 1,570,677 11.8 11.8 0.2
2008-Feb-25 Mon ### ### 3.45 3.53 596,880 ### ### ### 0.3
2008-Feb-22 Fri 3.51 ### 3.45 ### 81.6 81.6 0.0
2008-Feb-21 Thu 3.52 ### 3.41 3.56 76.4 76.4 0.3
2008-Feb-20 Wed 3.47 3.49 3.2 ### 26.3 26.3 0.0
2008-Feb-19 Tue 3.46 3.52 3.43 3.52 692,975 2,408,088 ### ### ###
2008-Feb-18 Mon 3.29 3.58 3.29 ### 886,240 ### ### ### 0.0
2008-Feb-15 Fri 3.24 ### 3.22 3.25 363,473 ### 71.5 71.5 0.2
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed ### 3.41 ### ### ### ### 0.0
2008-Feb-12 Tue 3.44 3.47 ### 3.4 ### ### 0.2
2008-Feb-11 Mon ### 3.43 ### ### 655,651 1,124,441 ### ### 0.0
2008-Feb-08 Fri ### 3.42 ### ### 767,187 1,311,889 ### ### 0.0
2008-Feb-07 Thu 3.42 3.45 ### 3.42 706,387 ### ### ### 0.2
2008-Feb-06 Wed 3.46 3.5 3.42 3.43 ### ### 0.2
2008-Feb-05 Tue 3.53 3.56 3.47 3.5 ### ### 0.3
2008-Feb-04 Mon ### 3.75 3.53 ### 30.9 30.9 0.0
2008-Feb-01 Fri 3.51 ### 3.48 ### 1,652,174 2,874,782 77.0 77.0 0.0
2008-Jan-31 Thu 3.53 3.53 3.43 3.52 1,415,954 ### 36.2 36.2 ###
2008-Jan-30 Wed 3.55 3.85 3.51 3.51 ### ### ###
2008-Jan-29 Tue 3.54 ### 3.43 3.51 40.7 40.7 ###
2008-Jan-25 Fri 3.4 3.71 ### 3.46 56.0 56.0 0.2
2008-Jan-24 Thu 3.28 3.45 3.26 3.42 ### ### 0.2
2008-Jan-23 Wed 3.27 ### ### 3.28 58.6 58.6 0.2
2008-Jan-22 Tue 3.26 ### ### ### 41.0 41.0 0.0
2008-Jan-21 Mon ### ### 3.25 ### 1,251,582 2,033,820 51.4 51.4 0.0
2008-Jan-18 Fri ### ### 3.29 ### ### ### 0.0
2008-Jan-17 Thu 3.51 3.51 ### 3.43 22.2 22.2 0.2
2008-Jan-16 Wed 3.41 3.41 ### ### 39.6 39.6 0.0
2008-Jan-15 Tue 3.52 3.53 3.43 3.44 744,987 2,592,554 ### ### 0.2
2008-Jan-14 Mon 3.41 3.51 3.41 3.51 ### ### ###
2008-Jan-11 Fri ### 3.46 ### 3.41 503,523 ### 82.4 82.4 ###
2008-Jan-10 Thu ### 3.41 ### ### ### ### 0.0
2008-Jan-09 Wed 3.41 3.42 ### ### 27.1 27.1 0.0
2008-Jan-08 Tue 3.42 3.46 ### 3.43 77.2 77.2 0.2
2008-Jan-07 Mon 3.45 3.48 ### 3.42 37.5 37.5 0.2
2008-Jan-04 Fri 3.54 3.54 3.46 3.49 1,063,258 ### ### ### ###
2008-Jan-03 Thu 3.48 3.51 3.4 3.5 612,979 2,117,842 ### ### 0.3
2008-Jan-02 Wed 3.52 3.55 3.47 3.5 271,022 951,287 ### ### 0.3
2007-Dec-31 Mon 3.55 3.55 3.47 3.48 ### ### 0.2
2007-Dec-28 Fri 3.57 3.57 3.43 3.5 378,273 1,323,955 14.2 14.2 0.3
2007-Dec-27 Thu 3.53 3.57 3.48 3.57 75.0 75.0 0.3
2007-Dec-24 Mon ### ### 3.5 3.54 ### ### 0.3
2007-Dec-21 Fri 3.52 ### 3.51 3.54 467,585 ### 67.8 67.8 0.3
2007-Dec-20 Thu 3.47 ### 3.46 3.57 3,482,186 6,024,181 87.4 87.4 0.3
2007-Dec-19 Wed 3.41 3.46 ### 3.43 1,546,553 ### 71.2 71.2 0.2
2007-Dec-18 Tue ### 3.41 ### ### 2,291,645 3,907,254 ### ### 0.0
2007-Dec-17 Mon 3.5 3.55 3.4 3.43 3,043,975 ### 48.8 48.8 0.2
2007-Dec-14 Fri ### ### 3.5 3.54 14.0 14.0 0.3
2007-Dec-13 Thu 3.79 3.8 3.55 ### 3,319,852 12,200,456 ### ### 0.0
2007-Dec-12 Wed 3.85 3.85 3.73 3.75 1,017,879 ### 12.2 12.2 0.3
2007-Dec-11 Tue 3.88 ### 3.79 3.88 971,620 ### 68.4 68.4 0.3
2007-Dec-10 Mon 3.77 3.85 3.76 3.85 472,158 ### 86.2 86.2 0.3
2007-Dec-07 Fri ### 3.77 ### 3.76 ### ### 0.3
2007-Dec-06 Thu ### 3.74 ### ### ### ### 0.0
2007-Dec-05 Wed ### ### ### ### ### ### 0.0
2007-Dec-04 Tue 3.55 3.74 3.55 ### ### ### 0.0
2007-Dec-03 Mon ### ### 3.57 3.58 286,948 ### 24.8 24.8 0.3
2007-Nov-30 Fri 3.58 ### 3.52 ### ### ### 0.0
2007-Nov-29 Thu 3.57 ### 3.51 3.53 29.8 29.8 0.3
2007-Nov-28 Wed ### ### 3.45 3.56 19.2 19.2 0.3
2007-Nov-27 Tue 3.52 ### 3.52 ### 419,870 738,971 ### ### 0.0
2007-Nov-26 Mon 3.53 ### 3.49 ### ### ### 0.0
2007-Nov-23 Fri 3.47 3.5 3.45 3.46 795,125 2,763,059 35.4 35.4 0.2
2007-Nov-22 Thu 3.45 3.53 3.43 3.47 ### ### 0.2
2007-Nov-21 Wed 3.51 3.51 3.41 3.45 1,262,489 ### 28.7 28.7 ###
2007-Nov-20 Tue 3.55 3.58 3.45 3.45 1,369,445 ### ### ### ###
2007-Nov-19 Mon 3.57 ### 3.53 ### 75.1 75.1 0.0
2007-Nov-16 Fri 3.53 3.55 3.48 3.52 34.9 34.9 ###
2007-Nov-15 Thu 3.49 3.58 3.41 3.51 1,591,749 ### 72.5 72.5 ###
2007-Nov-14 Wed 3.55 3.56 3.44 3.45 1,762,489 ### 14.3 14.3 ###
2007-Nov-13 Tue 3.46 3.58 3.43 3.5 77.2 77.2 0.3
2007-Nov-12 Mon 3.41 3.51 ### ### 925,778 1,624,740 44.2 44.2 0.0
2007-Nov-09 Fri 3.5 3.56 3.4 3.45 ### ### ###
2007-Nov-08 Thu ### ### 3.46 3.5 1,048,586 1,814,053 ### ### 0.3
2007-Nov-07 Wed ### ### 3.56 ### 72.0 72.0 0.0
2007-Nov-06 Tue 3.7 3.7 3.51 3.59 909,852 ### 9.9 9.9 ###
2007-Nov-05 Mon 3.73 3.73 ### ### 26.8 26.8 0.0
2007-Nov-02 Fri ### 3.78 ### 3.73 ### ### ###
2007-Nov-01 Thu 3.75 3.82 3.74 3.79 1,148,986 ### ### ### ###
2007-Oct-31 Wed 3.74 3.8 ### ### 18.9 18.9 0.0
2007-Oct-30 Tue ### 3.74 ### 3.73 83.7 83.7 ###
2007-Oct-29 Mon ### 3.7 ### ### 2,575,275 4,764,258 33.3 33.3 0.0
2007-Oct-26 Fri 3.76 3.76 ### ### 975,125 ### 18.4 18.4 0.0
2007-Oct-25 Thu 3.73 3.81 3.73 3.76 76.0 76.0 0.3
2007-Oct-24 Wed 3.78 3.81 3.72 3.72 334,879 ### ### ### 0.3
2007-Oct-23 Tue 3.81 3.83 3.7 3.78 504,080 ### ### ### 0.3
2007-Oct-22 Mon 3.8 3.83 3.77 3.79 ### ### ###
2007-Oct-19 Fri ### ### 3.8 3.87 ### ### ###
2007-Oct-18 Thu ### ### ### ### 69.0 69.0 0.0
2007-Oct-17 Wed ### ### 3.85 3.88 ### ### 0.3
2007-Oct-16 Tue 3.82 3.88 3.82 3.85 823,688 ### 73.8 73.8 0.3
2007-Oct-15 Mon 3.82 3.89 3.78 3.89 410,887 1,575,751 ### ### 0.3
2007-Oct-12 Fri 3.83 3.85 3.75 3.83 ### ### ###
2007-Oct-11 Thu ### ### 3.89 ### 1,204,528 ### ### ### 0.0
2007-Oct-10 Wed ### ### 3.88 ### 33.5 33.5 0.0
2007-Oct-09 Tue 3.86 ### 3.85 3.87 67.4 67.4 ###
2007-Oct-08 Mon 3.88 3.89 3.84 3.87 ### ### ###
2007-Oct-05 Fri 3.86 3.89 3.82 3.86 869,177 3,350,677 62.8 62.8 0.3
2007-Oct-04 Thu 3.75 3.89 3.75 3.83 981,840 3,750,628 87.1 87.1 ###
2007-Oct-03 Wed ### ### 3.78 3.79 613,775 ### 16.8 16.8 ###
2007-Oct-02 Tue 3.86 ### 3.84 3.89 1,321,674 ### ### ### 0.3
2007-Oct-01 Mon ### ### ### ### 320,773 0 ### ### 0.0
2007-Sep-28 Fri ### ### ### ### ### ### 0.0
2007-Sep-27 Thu ### ### ### ### ### ### 0.0
2007-Sep-26 Wed ### 4 3.88 ### ### ### 0.0
2007-Sep-25 Tue ### ### 3.83 ### 1,683,773 3,224,425 30.0 30.0 0.0
2007-Sep-24 Mon 3.88 ### 3.85 ### ### ### 0.0
2007-Sep-21 Fri ### ### 3.82 3.83 15.5 15.5 ###
2007-Sep-20 Thu 3.85 ### 3.8 ### ### ### 0.0
2007-Sep-19 Wed ### 3.81 ### 3.75 1,275,640 ### 84.6 84.6 0.3
2007-Sep-18 Tue ### ### 3.59 ### 1,656,341 ### ### ### 0.0
2007-Sep-17 Mon 3.7 3.7 ### ### ### ### 0.0
2007-Sep-14 Fri ### ### ### ### 660,479 0 ### ### 0.0
2007-Sep-13 Thu ### ### 3.57 ### ### ### 0.0
2007-Sep-12 Wed 3.71 3.71 ### ### 758,850 ### 24.7 24.7 0.0
2007-Sep-11 Tue ### 3.7 3.58 ### 80.0 80.0 0.0
2007-Sep-10 Mon ### ### 3.58 3.58 410,688 ### 28.8 28.8 0.3
2007-Sep-07 Fri ### ### ### ### 27.1 27.1 0.0
2007-Sep-06 Thu ### 3.73 3.59 ### 1,158,750 4,241,025 23.4 23.4 0.0
2007-Sep-05 Wed 3.76 3.89 3.7 3.74 ### ### 0.3
2007-Sep-04 Tue ### 3.76 ### 3.72 80.6 80.6 0.3
2007-Sep-03 Mon ### ### ### ### ### ### 0.0
2007-Aug-31 Fri 3.56 ### 3.54 3.59 ### ### ###
2007-Aug-30 Thu 3.59 ### 3.5 3.54 2,092,725 ### 26.7 26.7 0.3
2007-Aug-29 Wed 3.53 3.58 ### 3.5 814,344 1,457,675 24.2 24.2 0.3
2007-Aug-28 Tue 3.5 3.58 3.49 3.53 1,464,984 ### 71.9 71.9 0.3
2007-Aug-27 Mon 3.4 3.59 3.4 3.49 82.5 82.5 ###
2007-Aug-24 Fri ### 3.4 ### ### ### ### 0.0
2007-Aug-23 Thu ### 3.47 3.27 ### 1,721,627 5,801,882 18.5 18.5 0.0
2007-Aug-22 Wed 3.2 ### ### ### 1,616,553 0 83.5 83.5 0.0
2007-Aug-21 Tue 3.2 3.2 ### 3.2 62.6 62.6 0.2
2007-Aug-20 Mon 3.2 3.22 ### 3.2 940,477 ### ### ### 0.2
2007-Aug-17 Fri ### 3.24 ### 3.2 1,082,857 1,754,228 ### ### 0.2
2007-Aug-16 Thu 3.25 3.27 ### ### ### ### 0.0
2007-Aug-15 Wed ### 3.23 ### ### 792,626 ### 89.5 89.5 0.0
2007-Aug-14 Tue 3.26 3.29 3.23 3.26 77.9 77.9 0.2
2007-Aug-13 Mon 3.25 ### 3.21 ### 722,389 ### ### ### 0.0
2007-Aug-10 Fri ### ### ### ### 1,659,125 0 ### ### 0.0
2007-Aug-09 Thu 3.43 3.44 ### 3.41 ### ### ###
2007-Aug-08 Wed ### 3.49 ### 3.42 617,076 ### 78.2 78.2 0.2
2007-Aug-07 Tue 3.29 ### 3.24 ### ### ### 0.0
2007-Aug-06 Mon ### ### 3.21 3.21 ### ### ###
2007-Aug-03 Fri ### ### 3.25 ### 343,378 557,989 ### ### 0.0
2007-Aug-02 Thu ### ### 3.21 ### ### ### 0.0
2007-Aug-01 Wed ### ### ### 3.25 95.2 95.2 0.2
2007-Jul-31 Tue 3.2 ### ### ### ### ### 0.0
2007-Jul-30 Mon ### 3.26 ### 3.2 72.9 72.9 0.2
2007-Jul-27 Fri 3.29 ### ### ### ### ### 0.0
2007-Jul-26 Thu ### ### 3.28 ### 80.5 80.5 0.0
2007-Jul-25 Wed 3.44 3.44 3.27 ### 9.9 9.9 0.0
2007-Jul-24 Tue 3.45 3.48 3.43 3.44 525,082 1,814,158 ### ### 0.2
2007-Jul-23 Mon 3.51 3.52 3.43 3.45 510,078 1,772,521 ### ### ###
2007-Jul-20 Fri 3.55 3.55 3.46 3.53 624,340 ### ### ### 0.3
2007-Jul-19 Thu ### ### 3.51 3.54 513,227 ### 18.3 18.3 0.3
2007-Jul-18 Wed ### ### 3.52 3.56 490,541 863,352 26.4 26.4 0.3
2007-Jul-17 Tue 3.59 ### 3.54 3.59 964,724 ### 67.9 67.9 ###
2007-Jul-16 Mon ### ### 3.55 3.56 28.1 28.1 0.3
2007-Jul-13 Fri ### ### 3.56 ### ### ### 0.0
2007-Jul-12 Thu ### ### 3.56 3.58 527,778 939,444 ### ### 0.3
2007-Jul-11 Wed ### ### 3.59 ### 561,975 1,008,745 35.0 35.0 0.0
2007-Jul-10 Tue ### ### 3.59 ### 405,277 727,472 18.1 18.1 0.0
2007-Jul-09 Mon 3.58 ### 3.55 ### 86.1 86.1 0.0
2007-Jul-06 Fri 3.53 3.55 3.48 3.55 425,885 1,496,985 71.2 71.2 ###
2007-Jul-05 Thu 3.5 3.53 3.49 3.5 471,586 ### 62.1 62.1 0.3
2007-Jul-04 Wed 3.56 ### 3.51 3.52 513,379 900,980 ### ### ###
2007-Jul-03 Tue 3.54 ### 3.53 3.55 1,447,129 2,554,182 71.5 71.5 ###
2007-Jul-02 Mon ### 3.7 3.51 3.55 ### ### ###
2007-Jun-29 Fri 3.52 ### 3.51 ### ### ### 0.0
2007-Jun-28 Thu 3.52 3.57 3.52 3.54 715,823 ### 65.4 65.4 0.3
2007-Jun-27 Wed 3.53 3.59 3.5 3.51 ### ### ###
2007-Jun-26 Tue 3.58 ### 3.5 3.51 ### ### ###
2007-Jun-25 Mon 3.5 3.59 3.5 3.51 1,287,046 4,562,578 72.0 72.0 ###
2007-Jun-22 Fri 3.51 3.51 3.46 3.5 510,144 1,777,851 ### ### 0.3
2007-Jun-21 Thu 3.5 3.53 3.49 3.5 ### ### 0.3
2007-Jun-20 Wed 3.55 3.55 3.49 3.53 ### ### 0.3
2007-Jun-19 Tue 3.47 3.54 3.42 3.52 558,372 ### ### ### ###
2007-Jun-18 Mon 3.55 3.56 3.48 3.48 490,880 ### 22.8 22.8 0.2
2007-Jun-15 Fri 3.53 3.57 3.53 3.55 845,774 ### 70.7 70.7 ###
2007-Jun-14 Thu 3.54 3.55 3.45 3.51 860,745 ### 30.2 30.2 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-01-02 11:48:00 thru 2026-01-02 11:48:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000