Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-Mar-29 12:10:57 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

(ABP) ABACUS PROPERTY GROUP Daily Prices Page 7...

     Prev Section TOC    Company Info for ABP    Limits Next Section


Company Details for (ABP) ABACUS PROPERTY GROUP

Listing Code ABP
Listing Name ABACUS PROPERTY GROUP
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name ABACUS PROPERTY GRP.
ISIN Security UNITS/ORDINARY FULLY PAID STAPLED SECURITIES
ISIN Code AU000000ABP9


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for ABP .. Wednesday 9th August 2023

ABP 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 ### 34,981,621 99.7


Font Format Legend

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



End of day Prices (full format),

600 Days for (ABP) ABACUS PROPERTY GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2009-Jan-15 Thu 0.245 0.25 ### ### 2,482,029 310,253 17.1 17.1 0.0
2009-Jan-14 Wed 0.25 0.28 0.24 0.26 1,599,484 ### 87.2 87.2 0.0
2009-Jan-13 Tue 0.245 0.245 0.22 0.24 1,943,172 451,787 21.1 21.1 0.0
2009-Jan-12 Mon ### 0.29 ### ### ### ### 0.0
2009-Jan-09 Fri ### 0.275 ### 0.26 3,652,652 ### 95.2 95.2 0.0
2009-Jan-08 Thu 0.21 ### 0.21 ### 3,001,857 ### 96.8 96.8 0.0
2009-Jan-07 Wed 0.2 0.21 ### ### 7,024,242 737,545 ### ### 0.0
2009-Jan-06 Tue 0.21 0.22 ### ### 2,004,972 220,546 ### ### 0.0
2009-Jan-05 Mon 0.225 0.225 0.2 ### 1,647,526 ### 4.9 4.9 0.0
2009-Jan-02 Fri ### ### ### ### 6.3 6.3 0.0
2008-Dec-31 Wed 0.185 ### 0.185 ### ### ### 0.0
2008-Dec-30 Tue 0.175 ### 0.175 ### ### ### 0.0
2008-Dec-29 Mon 0.185 ### ### 0.175 ### ### 0.0
2008-Dec-24 Wed ### ### ### ### 63.7 63.7 0.0
2008-Dec-23 Tue ### ### ### ### ### ### 0.0
2008-Dec-22 Mon ### 0.175 0.155 ### 87.1 87.1 0.0
2008-Dec-19 Fri 0.185 0.185 ### ### 10,478,273 969,240 1.1 1.1 0.0
2008-Dec-18 Thu ### ### ### ### 10,501,148 0 ### ### 0.0
2008-Dec-17 Wed 0.2 ### ### ### 5.3 5.3 0.0
2008-Dec-16 Tue ### ### ### ### ### ### 0.0
2008-Dec-15 Mon 0.24 0.245 0.22 0.22 5.4 5.4 0.0
2008-Dec-12 Fri 0.24 0.25 0.225 0.23 ### ### ###
2008-Dec-11 Thu 0.255 0.27 0.24 0.245 1,907,956 486,528 ### ### 0.0
2008-Dec-10 Wed 0.25 0.27 0.24 0.26 1,760,070 ### 85.3 85.3 0.0
2008-Dec-09 Tue 0.26 0.26 0.24 0.25 1,584,658 ### 17.9 17.9 0.0
2008-Dec-08 Mon 0.23 ### 0.225 0.255 2,493,949 ### 96.7 96.7 0.0
2008-Dec-05 Fri 0.225 0.23 ### ### ### ### 0.0
2008-Dec-04 Thu 0.25 0.25 0.22 0.225 3,587,357 843,028 7.3 7.3 ###
2008-Dec-03 Wed 0.26 0.28 0.24 0.24 3,047,089 792,243 ### ### 0.0
2008-Dec-02 Tue 0.28 0.28 0.25 0.255 3,556,759 942,541 ### ### 0.0
2008-Dec-01 Mon ### ### 0.27 0.27 1,735,475 234,289 ### ### ###
2008-Nov-28 Fri 0.27 0.28 0.26 0.275 1,659,359 448,026 72.9 72.9 ###
2008-Nov-27 Thu 0.275 0.28 0.255 0.26 2,232,287 ### 11.2 11.2 0.0
2008-Nov-26 Wed 0.28 ### 0.245 0.245 2,345,350 ### ### ### 0.0
2008-Nov-25 Tue 0.28 ### 0.25 0.26 1,806,385 ### 9.4 9.4 0.0
2008-Nov-24 Mon ### ### ### ### 1,492,145 0 3.0 3.0 0.0
2008-Nov-21 Fri 0.27 ### 0.25 0.28 77.7 77.7 ###
2008-Nov-20 Thu ### ### ### 0.28 2,614,085 0 ### ### ###
2008-Nov-19 Wed ### ### 0.275 0.275 ### ### ###
2008-Nov-18 Tue ### ### ### ### ### ### 0.0
2008-Nov-17 Mon 0.375 ### ### ### ### ### 0.0
2008-Nov-14 Fri 0.375 0.42 0.355 ### ### ### 0.0
2008-Nov-13 Thu ### 0.385 ### ### 4,887,271 ### 11.5 11.5 0.0
2008-Nov-12 Wed ### 0.4 0.285 0.4 99.7 99.7 0.0
2008-Nov-11 Tue ### ### 0.24 ### 4,746,171 569,540 98.1 98.1 0.0
2008-Nov-10 Mon 0.255 0.28 0.225 0.26 ### ### 0.0
2008-Nov-07 Fri ### ### ### ### 3.6 3.6 0.0
2008-Nov-06 Thu ### ### ### 0.27 5,212,950 0 ### ### ###
2008-Nov-05 Wed ### 0.345 ### ### 6,116,753 ### 18.1 18.1 0.0
2008-Nov-04 Tue 0.345 ### ### 0.325 ### ### ###
2008-Nov-03 Mon 0.345 0.345 0.325 ### 4,195,249 ### ### ### 0.0
2008-Oct-31 Fri ### ### ### ### ### ### 0.0
2008-Oct-30 Thu ### 0.355 0.325 ### 7,931,887 2,696,841 ### ### 0.0
2008-Oct-29 Wed ### ### ### ### ### ### 0.0
2008-Oct-28 Tue ### ### ### 0.345 ### ### 0.0
2008-Oct-27 Mon ### ### ### ### 2,738,347 0 ### ### 0.0
2008-Oct-24 Fri 0.53 0.53 ### ### 3,485,780 ### 1.5 1.5 0.0
2008-Oct-23 Thu 0.55 0.56 0.49 ### ### ### 0.0
2008-Oct-22 Wed ### ### 0.555 ### 1,644,977 456,481 ### ### 0.0
2008-Oct-21 Tue ### ### 0.57 ### ### ### 0.0
2008-Oct-20 Mon ### 0.645 0.585 ### ### ### 0.0
2008-Oct-17 Fri 0.7 0.72 ### ### 12.9 12.9 0.0
2008-Oct-16 Thu 0.7 ### ### ### ### ### 0.0
2008-Oct-15 Wed 0.725 ### 0.725 0.75 ### ### ###
2008-Oct-14 Tue 0.85 0.875 0.73 0.76 3,010,648 2,416,045 5.3 5.3 0.1
2008-Oct-13 Mon 0.73 ### 0.73 0.78 1,421,471 ### ### ### 0.1
2008-Oct-10 Fri 0.785 0.785 0.655 0.685 ### ### 0.0
2008-Oct-09 Thu 0.85 0.85 0.77 ### 1,511,382 ### 19.8 19.8 0.0
2008-Oct-08 Wed ### ### 0.84 0.85 1,764,185 740,957 ### ### ###
2008-Oct-07 Tue 0.86 ### 0.86 ### 1,285,789 552,889 ### ### 0.0
2008-Oct-06 Mon ### 0.925 0.855 0.87 464,440 413,351 ### ### 0.1
2008-Oct-03 Fri ### ### 0.855 ### 1,973,452 843,650 ### ### 0.0
2008-Oct-02 Thu 0.975 ### ### ### 20.4 20.4 0.0
2008-Oct-01 Wed ### ### ### ### 1,917,059 0 ### ### 0.0
2008-Sep-30 Tue ### 0.945 0.88 ### 2,078,773 1,896,880 ### ### 0.0
2008-Sep-29 Mon ### ### ### 0.925 712,044 0 ### ### ###
2008-Sep-26 Fri ### 0.955 ### 0.925 2,818,370 1,345,771 38.8 38.8 ###
2008-Sep-25 Thu ### ### 0.945 0.945 5,316,428 ### 11.6 11.6 0.1
2008-Sep-24 Wed ### ### 0.925 1 3,695,058 ### 70.4 70.4 ###
2008-Sep-23 Tue ### ### ### 1 1,032,181 0 12.2 12.2 ###
2008-Sep-22 Mon ### ### ### ### 13.8 13.8 0.0
2008-Sep-19 Fri 1 ### 1 ### ### ### 0.0
2008-Sep-18 Thu 1 ### 0.925 1 ### ### ###
2008-Sep-17 Wed ### ### 1.045 ### 2,452,589 1,281,477 ### ### 0.0
2008-Sep-16 Tue ### ### 1.045 1.045 1,986,250 ### 36.6 36.6 0.1
2008-Sep-15 Mon ### ### 1.055 ### 81.6 81.6 0.0
2008-Sep-12 Fri ### ### 1.075 1.075 5.2 5.2 ###
2008-Sep-11 Thu 1.185 ### ### ### ### ### 0.0
2008-Sep-10 Wed 1.22 1.22 ### 1.185 960,957 586,183 ### ### 0.1
2008-Sep-09 Tue 1.21 1.24 1.2 1.2 920,772 1,123,341 35.5 35.5 0.1
2008-Sep-08 Mon ### 1.23 ### ### 81.8 81.8 0.0
2008-Sep-05 Fri 1.2 ### ### ### 29.6 29.6 0.0
2008-Sep-04 Thu ### ### 1.24 1.25 ### ### ###
2008-Sep-03 Wed ### ### 1.275 ### 16.0 16.0 0.0
2008-Sep-02 Tue ### ### ### ### 2,266,647 0 86.3 86.3 0.0
2008-Sep-01 Mon 1.29 ### 1.275 1.285 28.1 28.1 ###
2008-Aug-29 Fri 1.275 ### 1.245 ### 23.8 23.8 0.0
2008-Aug-28 Thu 1.26 1.26 1.225 1.25 25.9 25.9 ###
2008-Aug-27 Wed 1.225 1.24 ### 1.225 71.1 71.1 0.1
2008-Aug-26 Tue 1.22 1.23 ### 1.22 65.4 65.4 0.1
2008-Aug-25 Mon 1.24 1.275 1.23 1.24 ### ### 0.1
2008-Aug-22 Fri ### 1.23 ### ### ### ### 0.0
2008-Aug-21 Thu 1.22 1.24 1.175 1.2 1,123,677 ### ### ### 0.1
2008-Aug-20 Wed 1.25 1.275 1.23 1.25 65.1 65.1 ###
2008-Aug-19 Tue 1.28 1.28 1.245 1.26 30.2 30.2 ###
2008-Aug-18 Mon 1.29 ### 1.26 1.28 29.0 29.0 ###
2008-Aug-15 Fri ### ### 1.255 1.285 ### ### ###
2008-Aug-14 Thu 1.25 ### 1.24 ### 2,096,521 1,299,843 86.9 86.9 0.0
2008-Aug-13 Wed 1.28 1.28 1.23 1.24 1,480,680 1,858,253 22.3 22.3 0.1
2008-Aug-12 Tue 1.22 1.27 1.21 1.27 92.0 92.0 ###
2008-Aug-11 Mon 1.2 1.24 ### 1.23 ### ### 0.1
2008-Aug-08 Fri ### 1.22 1.185 1.21 72.6 72.6 ###
2008-Aug-07 Thu ### ### ### ### 75.4 75.4 0.0
2008-Aug-06 Wed ### 1.2 ### ### 1,662,879 997,727 80.3 80.3 0.0
2008-Aug-05 Tue ### ### ### ### 28.6 28.6 0.0
2008-Aug-04 Mon ### 1.225 ### 1.2 843,387 516,574 33.8 33.8 0.1
2008-Aug-01 Fri 1.2 ### ### 1.2 74.2 74.2 0.1
2008-Jul-31 Thu 1.2 1.22 1.175 ### 1,460,120 ### 28.7 28.7 0.0
2008-Jul-30 Wed ### 1.2 1.155 ### 76.1 76.1 0.0
2008-Jul-29 Tue ### ### ### ### ### ### 0.0
2008-Jul-28 Mon ### ### 1.125 ### 22.9 22.9 0.0
2008-Jul-25 Fri ### 1.245 ### ### 1,270,972 791,180 ### ### 0.0
2008-Jul-24 Thu 1.22 1.25 1.175 1.225 1,671,859 2,027,129 ### ### 0.1
2008-Jul-23 Wed ### 1.255 ### ### 1,557,088 977,072 ### ### 0.0
2008-Jul-22 Tue ### ### ### 1.085 ### ### 0.1
2008-Jul-21 Mon ### ### 1.075 ### 2,401,429 ### ### ### 0.0
2008-Jul-18 Fri ### ### 1.055 1.085 ### ### 0.1
2008-Jul-17 Thu 1.055 ### ### ### 1,068,627 0 ### ### 0.0
2008-Jul-16 Wed ### ### ### ### ### ### 0.0
2008-Jul-15 Tue ### ### 1.025 ### 2,742,848 ### ### ### 0.0
2008-Jul-14 Mon ### ### 1.025 ### ### ### 0.0
2008-Jul-11 Fri 1.025 ### ### ### 1,957,471 0 ### ### 0.0
2008-Jul-10 Thu ### 1.055 ### 1 1,999,171 ### ### ### ###
2008-Jul-09 Wed ### ### ### ### 1,571,128 0 18.7 18.7 0.0
2008-Jul-08 Tue ### ### ### ### 22.5 22.5 0.0
2008-Jul-07 Mon ### ### ### ### 87.3 87.3 0.0
2008-Jul-04 Fri ### ### 1.075 ### 1,262,824 ### 66.6 66.6 0.0
2008-Jul-03 Thu ### ### ### ### ### ### 0.0
2008-Jul-02 Wed ### ### ### ### 1,449,622 0 34.9 34.9 0.0
2008-Jul-01 Tue ### ### ### 1.125 849,540 0 ### ### ###
2008-Jun-30 Mon 1.225 1.225 ### ### ### ### 0.0
2008-Jun-27 Fri 1.2 ### ### ### 28.6 28.6 0.0
2008-Jun-26 Thu ### 1.28 1.2 1.21 21.1 21.1 ###
2008-Jun-25 Wed 1.21 1.24 ### ### ### ### 0.0
2008-Jun-24 Tue 1.225 ### 1.2 1.23 73.6 73.6 0.1
2008-Jun-23 Mon 1.2 1.29 1.2 1.26 1,771,747 2,205,825 92.1 92.1 ###
2008-Jun-20 Fri 1.2 1.29 ### 1.25 1,905,489 1,229,040 ### ### ###
2008-Jun-19 Thu ### 1.24 ### 1.21 3,941,747 2,443,883 91.5 91.5 ###
2008-Jun-18 Wed 1.21 1.225 ### 1.185 3,904,382 ### 22.6 22.6 0.1
2008-Jun-17 Tue 1.29 1.29 ### ### ### ### 0.0
2008-Jun-16 Mon ### ### 1.255 1.275 ### ### ###
2008-Jun-13 Fri ### ### ### ### 1,114,378 0 76.0 76.0 0.0
2008-Jun-12 Thu 1.28 ### ### ### 992,244 0 ### ### 0.0
2008-Jun-11 Wed ### ### 1.245 ### ### ### 0.0
2008-Jun-10 Tue 1.345 1.345 1.24 ### 21.1 21.1 0.0
2008-Jun-06 Fri ### ### ### ### ### ### 0.0
2008-Jun-05 Thu 1.355 1.355 ### ### 1,880,855 1,274,279 25.2 25.2 0.0
2008-Jun-04 Wed ### 1.355 1.29 ### ### ### 0.0
2008-Jun-03 Tue ### ### ### ### 1,825,482 0 84.9 84.9 0.0
2008-Jun-02 Mon ### ### ### ### 834,441 0 33.8 33.8 0.0
2008-May-30 Fri ### ### 1.28 ### 5,082,247 ### ### ### 0.0
2008-May-29 Thu ### ### ### ### 958,083 0 ### ### 0.0
2008-May-28 Wed ### 1.325 1.29 ### 1,922,143 ### 75.8 75.8 0.0
2008-May-27 Tue ### ### ### ### 703,479 0 27.7 27.7 0.0
2008-May-26 Mon ### ### ### ### 1,004,385 0 ### ### 0.0
2008-May-23 Fri 1.29 ### 1.29 ### 87.6 87.6 0.0
2008-May-22 Thu ### ### 1.29 1.325 ### ### 0.1
2008-May-21 Wed 1.325 ### ### 1.325 67.7 67.7 0.1
2008-May-20 Tue ### ### 1.28 ### ### ### 0.0
2008-May-19 Mon ### ### 1.28 ### ### ### 0.0
2008-May-16 Fri ### ### ### ### 618,450 0 ### ### 0.0
2008-May-15 Thu ### ### ### 1.355 ### ### ###
2008-May-14 Wed ### ### ### ### 636,157 0 ### ### 0.0
2008-May-13 Tue ### ### ### ### 17.6 17.6 0.0
2008-May-12 Mon 1.355 ### ### 1.355 68.4 68.4 ###
2008-May-09 Fri ### ### ### 1.355 573,924 0 ### ### ###
2008-May-08 Thu 1.275 ### 1.275 ### 984,883 ### ### ### 0.0
2008-May-07 Wed ### ### 1.255 1.325 ### ### 0.1
2008-May-06 Tue ### 1.375 ### ### 782,048 537,658 ### ### 0.0
2008-May-05 Mon 1.355 ### 1.325 ### 799,049 ### ### ### 0.0
2008-May-02 Fri ### ### ### 1.345 ### ### ###
2008-May-01 Thu 1.345 1.375 ### ### 74.1 74.1 0.0
2008-Apr-30 Wed ### ### ### ### 2,576,974 0 24.2 24.2 0.0
2008-Apr-29 Tue ### 1.385 ### ### 1,225,923 848,951 ### ### 0.0
2008-Apr-28 Mon ### 1.4 ### ### 622,921 436,044 ### ### 0.0
2008-Apr-24 Thu ### ### ### ### 1,254,974 0 ### ### 0.0
2008-Apr-23 Wed ### 1.375 1.29 ### 1,682,079 2,241,370 ### ### 0.0
2008-Apr-22 Tue 1.325 1.345 1.28 1.29 17.8 17.8 0.1
2008-Apr-21 Mon ### ### 1.255 ### 76.8 76.8 0.0
2008-Apr-18 Fri 1.325 ### 1.26 1.27 731,978 461,146 8.4 8.4 ###
2008-Apr-17 Thu ### ### 1.27 1.29 ### ### 0.1
2008-Apr-16 Wed 1.27 1.28 1.245 1.27 ### ### ###
2008-Apr-15 Tue 1.23 ### 1.2 1.27 1,772,159 ### ### ### ###
2008-Apr-14 Mon 1.255 1.285 1.2 1.25 ### ### ###
2008-Apr-11 Fri 1.345 1.345 ### ### 775,452 ### ### ### 0.0
2008-Apr-10 Thu ### ### ### ### 1,312,474 0 18.0 18.0 0.0
2008-Apr-09 Wed 1.4 ### ### 1.385 759,441 0 33.7 33.7 0.1
2008-Apr-08 Tue ### 1.42 ### 1.4 1,815,950 1,289,324 76.5 76.5 ###
2008-Apr-07 Mon 1.355 1.4 ### ### ### ### 0.0
2008-Apr-04 Fri 1.41 1.43 1.375 ### 16.3 16.3 0.0
2008-Apr-03 Thu ### 1.42 ### ### 856,155 607,870 ### ### 0.0
2008-Apr-02 Wed 1.455 1.455 ### 1.42 1,814,945 1,320,372 ### ### ###
2008-Apr-01 Tue ### ### ### ### 1,639,554 0 82.5 82.5 0.0
2008-Mar-31 Mon 1.26 ### 1.26 1.325 2,076,882 ### ### ### 0.1
2008-Mar-28 Fri 1.275 ### 1.26 1.26 25.1 25.1 ###
2008-Mar-27 Thu 1.285 1.325 1.26 1.325 ### ### 0.1
2008-Mar-26 Wed 1.23 ### 1.21 ### 1,645,721 ### 94.0 94.0 0.0
2008-Mar-25 Tue ### ### ### 1.26 ### ### ###
2008-Mar-20 Thu 1.145 1.29 ### 1.26 97.7 97.7 ###
2008-Mar-19 Wed ### ### 1.145 ### 2,718,028 1,556,071 ### ### 0.0
2008-Mar-18 Tue ### ### ### ### 2,223,870 0 ### ### 0.0
2008-Mar-17 Mon ### ### ### ### 1,553,484 0 33.6 33.6 0.0
2008-Mar-14 Fri ### 1.145 ### ### 704,875 403,540 74.7 74.7 0.0
2008-Mar-13 Thu ### ### ### ### ### ### 0.0
2008-Mar-12 Wed ### 1.21 ### 1.145 21.1 21.1 ###
2008-Mar-11 Tue 1.085 ### ### ### 1,956,229 0 93.1 93.1 0.0
2008-Mar-10 Mon 1.145 ### ### 1.125 37.2 37.2 ###
2008-Mar-07 Fri ### 1.24 ### ### ### ### 0.0
2008-Mar-06 Thu 1.255 1.28 1.175 1.21 14.8 14.8 ###
2008-Mar-05 Wed 1.25 1.25 ### 1.25 75.2 75.2 ###
2008-Mar-04 Tue 1.285 1.29 1.22 1.25 1,761,148 2,210,240 27.8 27.8 ###
2008-Mar-03 Mon ### 1.325 1.285 1.285 888,625 1,159,655 ### ### ###
2008-Feb-29 Fri ### ### 1.275 ### ### ### 0.0
2008-Feb-28 Thu ### 1.4 ### ### ### ### 0.0
2008-Feb-27 Wed 1.385 1.43 1.375 ### 69.2 69.2 0.0
2008-Feb-26 Tue 1.43 ### 1.375 1.41 1,648,284 ### 27.7 27.7 ###
2008-Feb-25 Mon 1.445 1.455 ### ### 1,544,289 1,123,470 ### ### 0.0
2008-Feb-22 Fri ### 1.4 ### 1.4 ### ### ###
2008-Feb-21 Thu 1.48 1.48 1.4 1.4 ### ### ###
2008-Feb-20 Wed 1.485 1.485 1.42 1.42 12.3 12.3 ###
2008-Feb-19 Tue 1.485 1.53 1.475 1.49 ### ### ###
2008-Feb-18 Mon 1.45 1.485 1.45 1.485 ### ### ###
2008-Feb-15 Fri 1.46 1.47 1.385 1.45 ### ### ###
2008-Feb-14 Thu ### 1.48 1.44 1.455 ### ### ###
2008-Feb-13 Wed 1.47 1.48 ### 1.475 4,503,747 3,332,772 ### ### 0.1
2008-Feb-12 Tue 1.48 1.485 1.47 1.475 2,095,350 3,095,879 40.0 40.0 0.1
2008-Feb-11 Mon 1.485 1.485 1.45 1.47 43.4 43.4 ###
2008-Feb-08 Fri 1.46 ### 1.46 1.475 3,110,752 2,270,848 72.2 72.2 0.1
2008-Feb-07 Thu 1.485 1.52 1.46 1.46 ### ### 0.1
2008-Feb-06 Wed ### ### 1.46 1.46 ### ### 0.1
2008-Feb-05 Tue 1.54 1.54 1.48 1.48 302,389 ### 14.2 14.2 0.1
2008-Feb-04 Mon 1.42 ### 1.42 1.49 91.6 91.6 ###
2008-Feb-01 Fri ### 1.46 ### 1.44 71.0 71.0 0.1
2008-Jan-31 Thu 1.42 1.44 ### 1.42 2,092,772 ### 67.6 67.6 ###
2008-Jan-30 Wed 1.42 1.48 ### ### ### ### 0.0
2008-Jan-29 Tue 1.44 1.46 ### 1.425 39.3 39.3 ###
2008-Jan-25 Fri 1.44 1.45 ### 1.45 ### ### ###
2008-Jan-24 Thu ### 1.44 ### 1.44 80.5 80.5 0.1
2008-Jan-23 Wed ### ### 1.27 ### 2,473,940 1,570,951 ### ### 0.0
2008-Jan-22 Tue 1.43 1.43 ### ### 42.9 42.9 0.0
2008-Jan-21 Mon 1.44 1.46 1.44 1.45 85.2 85.2 ###
2008-Jan-18 Fri 1.44 1.48 1.43 1.455 76.7 76.7 ###
2008-Jan-17 Thu 1.445 1.525 1.445 1.48 804,858 ### ### ### 0.1
2008-Jan-16 Wed 1.44 1.5 ### 1.48 89.5 89.5 0.1
2008-Jan-15 Tue 1.46 1.5 ### 1.43 625,480 ### ### ### 0.1
2008-Jan-14 Mon 1.5 1.52 1.45 1.49 39.8 39.8 ###
2008-Jan-11 Fri 1.53 1.56 1.485 1.51 ### ### 0.1
2008-Jan-10 Thu 1.56 1.56 ### 1.54 1,221,680 ### ### ### ###
2008-Jan-09 Wed ### ### ### 1.555 1,691,456 0 8.0 8.0 ###
2008-Jan-08 Tue ### ### ### ### 32.8 32.8 0.0
2008-Jan-07 Mon ### ### 1.57 ### 26.2 26.2 0.0
2008-Jan-04 Fri ### 1.675 ### 1.675 85.7 85.7 ###
2008-Jan-03 Thu ### ### ### ### 27.1 27.1 0.0
2008-Jan-02 Wed ### 1.74 ### ### 230,143 200,224 28.9 28.9 0.0
2007-Dec-31 Mon ### 1.75 ### 1.745 923,577 808,129 ### ### 0.1
2007-Dec-28 Fri ### ### ### ### 69.1 69.1 0.0
2007-Dec-27 Thu ### ### ### ### 11,018,628 0 70.7 70.7 0.0
2007-Dec-24 Mon 1.685 1.685 ### ### 682,988 ### ### ### 0.0
2007-Dec-21 Fri 1.725 1.725 ### ### 2,983,172 2,572,985 ### ### 0.0
2007-Dec-20 Thu 1.72 1.75 1.625 1.75 82.8 82.8 0.1
2007-Dec-19 Wed ### 1.77 ### 1.755 ### ### 0.1
2007-Dec-18 Tue 1.51 1.73 1.45 1.73 99.6 99.6 ###
2007-Dec-17 Mon 1.77 1.77 ### 1.7 1,755,522 ### 28.6 28.6 ###
2007-Dec-14 Fri 1.83 1.83 1.71 1.77 1,340,024 2,371,842 19.8 19.8 ###
2007-Dec-13 Thu 1.825 1.83 ### ### 662,284 605,989 ### ### 0.0
2007-Dec-12 Wed 1.82 ### 1.8 1.83 895,280 805,752 ### ### ###
2007-Dec-11 Tue 1.825 1.845 ### ### 1,235,586 1,139,828 ### ### 0.0
2007-Dec-10 Mon 1.83 1.845 1.82 1.82 1,844,376 ### ### ### ###
2007-Dec-07 Fri ### 1.85 ### 1.84 ### ### ###
2007-Dec-06 Thu 1.85 1.85 1.83 ### ### ### 0.0
2007-Dec-05 Wed 1.82 1.825 ### 1.82 68.6 68.6 ###
2007-Dec-04 Tue 1.825 1.85 1.8 1.825 672,145 ### 68.0 68.0 ###
2007-Dec-03 Mon ### 1.85 1.78 ### 33.8 33.8 0.0
2007-Nov-30 Fri 1.78 1.81 1.78 1.81 75.6 75.6 ###
2007-Nov-29 Thu 1.81 1.825 ### 1.8 1,882,549 1,717,825 36.8 36.8 0.1
2007-Nov-28 Wed 1.775 1.8 1.755 1.8 ### ### 0.1
2007-Nov-27 Tue ### 1.81 1.76 1.8 ### ### 0.1
2007-Nov-26 Mon 1.8 1.845 1.8 1.825 ### ### ###
2007-Nov-23 Fri 1.77 1.81 ### 1.8 ### ### 0.1
2007-Nov-22 Thu 1.83 1.83 1.77 1.8 956,726 ### ### ### 0.1
2007-Nov-21 Wed 1.855 1.86 1.8 1.83 1,358,854 ### ### ### ###
2007-Nov-20 Tue 1.845 1.89 1.82 1.89 1,431,453 2,655,345 ### ### ###
2007-Nov-19 Mon 1.87 1.89 1.855 1.88 ### ### 0.1
2007-Nov-16 Fri 1.855 1.875 1.85 ### 72.1 72.1 0.0
2007-Nov-15 Thu 1.88 1.88 1.84 1.86 28.5 28.5 0.1
2007-Nov-14 Wed 1.87 1.88 1.855 ### 1,477,941 2,760,054 34.6 34.6 0.0
2007-Nov-13 Tue 1.87 1.87 ### 1.85 949,450 ### ### ### 0.1
2007-Nov-12 Mon ### ### 1.88 1.88 32.2 32.2 0.1
2007-Nov-09 Fri ### ### 1.87 ### 70.1 70.1 0.0
2007-Nov-08 Thu ### ### ### ### 520,059 0 ### ### 0.0
2007-Nov-07 Wed 1.925 1.925 ### ### 1,158,170 ### 23.6 23.6 0.0
2007-Nov-06 Tue ### 1.925 1.89 1.925 988,458 1,885,483 ### ### 0.1
2007-Nov-05 Mon ### ### 1.89 ### 826,159 780,720 80.6 80.6 0.0
2007-Nov-02 Fri ### ### ### ### 255,745 0 ### ### 0.0
2007-Nov-01 Thu ### ### ### ### 2,248,484 0 58.6 58.6 0.0
2007-Oct-31 Wed 1.88 ### 1.86 ### 1,676,570 ### 84.3 84.3 0.0
2007-Oct-30 Tue 1.86 ### 1.86 ### 955,675 888,777 ### ### 0.0
2007-Oct-29 Mon 1.88 ### 1.86 1.88 512,251 ### 68.3 68.3 0.1
2007-Oct-26 Fri 1.89 ### 1.86 ### 932,526 867,249 70.2 70.2 0.0
2007-Oct-25 Thu 1.88 ### 1.855 ### 952,629 ### ### ### 0.0
2007-Oct-24 Wed 1.875 ### 1.86 1.86 36.0 36.0 0.1
2007-Oct-23 Tue 1.875 1.88 1.86 1.87 28.4 28.4 ###
2007-Oct-22 Mon 1.86 1.89 1.855 1.875 478,959 896,850 73.8 73.8 ###
2007-Oct-19 Fri ### ### ### ### 20.0 20.0 0.0
2007-Oct-18 Thu ### ### 1.89 ### ### ### 0.0
2007-Oct-17 Wed ### 1.925 1.875 ### 77.1 77.1 0.0
2007-Oct-16 Tue ### ### 1.875 ### 609,229 571,152 66.6 66.6 0.0
2007-Oct-15 Mon 1.885 ### ### 1.89 72.8 72.8 ###
2007-Oct-12 Fri ### ### 1.89 ### ### ### 0.0
2007-Oct-11 Thu ### ### 1.89 ### 1,340,229 ### 61.1 61.1 0.0
2007-Oct-10 Wed ### ### ### ### ### ### 0.0
2007-Oct-09 Tue ### ### 1.89 ### 804,579 760,327 15.4 15.4 0.0
2007-Oct-08 Mon 1.955 1.955 1.925 ### 482,057 ### 23.9 23.9 0.0
2007-Oct-05 Fri ### ### ### ### 970,884 0 67.8 67.8 0.0
2007-Oct-04 Thu ### ### 1.925 ### 847,543 ### ### ### 0.0
2007-Oct-03 Wed ### ### ### ### 70.0 70.0 0.0
2007-Oct-02 Tue ### ### 1.925 ### ### ### 0.0
2007-Oct-01 Mon ### ### ### ### 316,986 0 ### ### 0.0
2007-Sep-28 Fri ### ### 1.89 ### ### ### 0.0
2007-Sep-27 Thu ### ### 1.85 1.87 ### ### ###
2007-Sep-26 Wed ### ### ### ### 975,723 0 ### ### 0.0
2007-Sep-25 Tue ### ### ### ### ### ### 0.0
2007-Sep-24 Mon ### ### ### ### 1,760,259 0 62.2 62.2 0.0
2007-Sep-21 Fri ### ### 1.89 ### ### ### 0.0
2007-Sep-20 Thu ### ### ### ### 2,485,089 0 ### ### 0.0
2007-Sep-19 Wed ### ### 1.84 1.89 32.6 32.6 ###
2007-Sep-18 Tue ### ### 1.87 ### 80.0 80.0 0.0
2007-Sep-17 Mon ### ### 1.88 ### ### ### 0.0
2007-Sep-14 Fri 1.89 ### 1.885 ### 1,326,275 ### ### ### 0.0
2007-Sep-13 Thu ### ### 1.89 ### ### ### 0.0
2007-Sep-12 Wed ### 1.925 ### ### 892,746 ### ### ### 0.0
2007-Sep-11 Tue ### ### ### ### 510,572 0 ### ### 0.0
2007-Sep-10 Mon ### ### ### ### 382,154 0 20.9 20.9 0.0
2007-Sep-07 Fri ### ### ### ### 71.0 71.0 0.0
2007-Sep-06 Thu ### ### 1.925 ### ### ### 0.0
2007-Sep-05 Wed ### ### ### ### ### ### 0.0
2007-Sep-04 Tue ### ### ### ### 68.0 68.0 0.0
2007-Sep-03 Mon ### ### ### ### ### ### 0.0
2007-Aug-31 Fri ### ### ### ### ### ### 0.0
2007-Aug-30 Thu ### ### ### ### 946,322 0 ### ### 0.0
2007-Aug-29 Wed ### ### 1.88 ### 60.0 60.0 0.0
2007-Aug-28 Tue ### ### 1.88 ### 73.4 73.4 0.0
2007-Aug-27 Mon 1.88 ### 1.85 ### 82.6 82.6 0.0
2007-Aug-24 Fri 1.85 1.885 1.83 1.87 1,578,771 ### ### ### ###
2007-Aug-23 Thu 1.81 1.88 1.81 1.87 1,047,645 ### ### ### ###
2007-Aug-22 Wed 1.825 1.84 1.77 1.83 805,672 ### ### ### ###
2007-Aug-21 Tue 1.78 ### 1.77 ### 996,626 ### 68.9 68.9 0.0
2007-Aug-20 Mon ### ### 1.755 1.785 26.4 26.4 0.1
2007-Aug-17 Fri 1.78 1.8 1.755 1.775 ### ### ###
2007-Aug-16 Thu 1.85 1.855 1.77 1.78 930,641 1,686,786 ### ### 0.1
2007-Aug-15 Wed 1.85 1.85 1.77 1.81 ### ### ###
2007-Aug-14 Tue ### ### 1.87 1.89 676,587 ### ### ### ###
2007-Aug-13 Mon ### ### 1.85 ### 2,075,382 1,919,728 31.5 31.5 0.0
2007-Aug-10 Fri ### ### 1.855 ### 88.2 88.2 0.0
2007-Aug-09 Thu 1.885 1.945 1.86 1.945 84.7 84.7 0.1
2007-Aug-08 Wed ### ### 1.87 1.885 1,977,720 ### 24.2 24.2 0.1
2007-Aug-07 Tue ### ### 1.825 1.89 ### ### ###
2007-Aug-06 Mon 1.87 1.88 1.83 1.88 565,458 1,048,924 82.3 82.3 0.1
2007-Aug-03 Fri ### ### 1.83 1.885 35.8 35.8 0.1
2007-Aug-02 Thu ### ### 1.86 1.89 49.7 49.7 ###
2007-Aug-01 Wed 1.945 1.945 1.875 ### 67.6 67.6 0.0
2007-Jul-31 Tue ### ### ### 1.945 1,695,042 0 ### ### 0.1
2007-Jul-30 Mon 1.945 1.945 1.88 1.945 1,294,923 2,476,540 ### ### 0.1
2007-Jul-27 Fri ### ### 1.87 1.945 1,500,359 ### ### ### 0.1
2007-Jul-26 Thu ### 1.945 ### 1.945 ### ### 0.1
2007-Jul-25 Wed ### ### ### ### 28.5 28.5 0.0
2007-Jul-24 Tue ### ### ### ### 540,125 0 18.6 18.6 0.0
2007-Jul-23 Mon ### ### ### ### 32.9 32.9 0.0
2007-Jul-20 Fri ### ### 1.89 ### 2,004,345 ### ### ### 0.0
2007-Jul-19 Thu 0 0 0 0 0 0.0
2007-Jul-18 Wed ### ### 1.89 ### 493,074 465,954 ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 2,995,159 0 67.9 67.9 0.0
2007-Jul-16 Mon ### ### ### ### ### ### 0.0
2007-Jul-13 Fri 1.945 1.945 1.89 ### 841,253 ### 33.6 33.6 0.0
2007-Jul-12 Thu ### ### 1.875 ### 79.3 79.3 0.0
2007-Jul-11 Wed 1.87 ### 1.86 ### 1,320,471 ### 82.1 82.1 0.0
2007-Jul-10 Tue ### ### 1.87 1.89 35.9 35.9 ###
2007-Jul-09 Mon 1.925 1.925 1.89 ### ### ### 0.0
2007-Jul-06 Fri ### ### ### ### 472,456 0 22.5 22.5 0.0
2007-Jul-05 Thu ### ### ### ### 1,286,645 0 66.0 66.0 0.0
2007-Jul-04 Wed ### ### 1.925 ### 1,128,321 ### ### ### 0.0
2007-Jul-03 Tue ### ### ### ### ### ### 0.0
2007-Jul-02 Mon ### ### ### ### ### ### 0.0
2007-Jun-29 Fri ### ### 1.875 ### 866,752 812,580 ### ### 0.0
2007-Jun-28 Thu 1.86 ### 1.85 ### ### ### 0.0
2007-Jun-27 Wed 1.89 ### 1.85 1.88 654,841 605,727 ### ### 0.1
2007-Jun-26 Tue ### ### 1.86 1.86 373,175 347,052 15.6 15.6 0.1
2007-Jun-25 Mon ### ### ### ### ### ### 0.0
2007-Jun-22 Fri ### ### ### ### 31.7 31.7 0.0
2007-Jun-21 Thu 2 2 ### ### 1,787,520 1,787,520 27.0 27.0 0.0
2007-Jun-20 Wed ### 2 ### 2 638,944 638,944 63.7 63.7 0.1
2007-Jun-19 Tue ### ### 1.925 ### 90.1 90.1 0.0
2007-Jun-18 Mon ### ### ### ### 663,545 0 ### ### 0.0
2007-Jun-15 Fri ### ### ### ### 2,462,744 0 14.2 14.2 0.0
2007-Jun-14 Thu ### ### ### 2 719,983 0 20.6 20.6 0.1
2007-Jun-13 Wed 2 ### ### ### 85.4 85.4 0.0
2007-Jun-12 Tue 2 ### ### ### 1,333,287 0 ### ### 0.0
2007-Jun-08 Fri 1.975 ### 1.975 ### ### ### 0.0
2007-Jun-07 Thu ### ### 2 ### 260,259 260,259 ### ### 0.0
2007-Jun-06 Wed ### ### 2 ### 381,658 381,658 ### ### 0.0
2007-Jun-05 Tue ### ### 2 ### 72.1 72.1 0.0
2007-Jun-04 Mon 2 ### 2 ### ### ### 0.0
2007-Jun-01 Fri ### ### ### ### ### ### 0.0
2007-May-31 Thu ### ### 2 ### 549,978 549,978 77.7 77.7 0.0
2007-May-30 Wed 2 ### ### ### 1,806,245 0 41.0 41.0 0.0
2007-May-29 Tue 2 2 ### 2 ### ### 0.1
2007-May-28 Mon ### 2 ### ### 506,641 506,641 ### ### 0.0
2007-May-25 Fri ### ### ### ### ### ### 0.0
2007-May-24 Thu ### ### ### ### 218,588 0 79.7 79.7 0.0
2007-May-23 Wed ### ### ### ### 65.3 65.3 0.0
2007-May-22 Tue ### ### ### ### 767,148 0 ### ### 0.0
2007-May-21 Mon ### 1.985 ### ### ### ### 0.0
2007-May-18 Fri ### ### ### ### 643,241 0 13.0 13.0 0.0
2007-May-17 Thu 1.975 ### 1.975 ### 85.7 85.7 0.0
2007-May-16 Wed ### ### ### 1.975 ### ### ###
2007-May-15 Tue ### ### 1.925 ### 466,829 449,322 ### ### 0.0
2007-May-14 Mon ### 1.975 1.945 ### 436,186 854,924 35.8 35.8 0.0
2007-May-11 Fri ### ### ### ### 1,313,789 0 ### ### 0.0
2007-May-10 Thu ### ### ### ### 759,873 0 27.2 27.2 0.0
2007-May-09 Wed ### ### ### 1.945 494,085 0 67.8 67.8 0.1
2007-May-08 Tue ### ### ### ### 1,128,653 0 26.8 26.8 0.0
2007-May-07 Mon 1.945 ### 1.945 ### 411,526 ### ### ### 0.0
2007-May-04 Fri ### 1.975 ### 1.975 364,759 ### ### ### ###
2007-May-03 Thu ### ### ### ### 78.8 78.8 0.0
2007-May-02 Wed ### ### ### ### 20.9 20.9 0.0
2007-May-01 Tue ### ### ### ### ### ### 0.0
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri ### ### ### ### 71.7 71.7 0.0
2007-Apr-26 Thu 2 2 1.955 1.985 702,854 ### ### ### ###
2007-Apr-24 Tue 2 ### ### ### 16.8 16.8 0.0
2007-Apr-23 Mon 2 ### ### ### 77.7 77.7 0.0
2007-Apr-20 Fri 1.975 ### ### ### 72.5 72.5 0.0
2007-Apr-19 Thu 2 2 ### ### ### ### 0.0
2007-Apr-18 Wed 1.945 ### ### ### ### ### 0.0
2007-Apr-17 Tue ### 1.945 ### ### 81.9 81.9 0.0
2007-Apr-16 Mon ### ### 1.87 ### 64.9 64.9 0.0
2007-Apr-13 Fri ### 1.945 ### ### 1,330,947 1,294,345 ### ### 0.0
2007-Apr-12 Thu ### ### ### 1.925 27.0 27.0 0.1
2007-Apr-11 Wed 1.945 1.945 1.925 ### 492,225 952,455 32.7 32.7 0.0
2007-Apr-10 Tue ### ### ### ### 64.7 64.7 0.0
2007-Apr-05 Thu 1.945 ### ### ### 633,988 0 20.3 20.3 0.0
2007-Apr-04 Wed 1.945 ### ### ### ### ### 0.0
2007-Apr-03 Tue ### ### 1.925 1.945 2,480,951 ### ### ### 0.1
2007-Apr-02 Mon ### ### ### ### 411,859 0 74.5 74.5 0.0
2007-Mar-30 Fri ### ### ### ### 2,227,650 0 60.4 60.4 0.0
2007-Mar-29 Thu ### ### ### ### ### ### 0.0
2007-Mar-28 Wed 2 2 ### ### 575,479 575,479 35.6 35.6 0.0
2007-Mar-27 Tue 2 2 ### 2 ### ### 0.1
2007-Mar-26 Mon ### ### ### ### ### ### 0.0
2007-Mar-23 Fri ### ### ### ### ### ### 0.0
2007-Mar-22 Thu ### ### ### 2 5,497,288 0 ### ### 0.1
2007-Mar-21 Wed ### ### 2 ### 36.4 36.4 0.0
2007-Mar-20 Tue ### 2 ### 2 87.6 87.6 0.1
2007-Mar-19 Mon ### ### ### ### 68.1 68.1 0.0
2007-Mar-16 Fri ### ### ### ### ### ### 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### ### ### ### ### 0.0
2007-Mar-13 Tue ### ### 1.925 ### 4,072,848 ### 37.2 37.2 0.0
2007-Mar-12 Mon ### ### 1.925 ### 982,252 ### ### ### 0.0
2007-Mar-09 Fri ### 1.925 ### ### 70.3 70.3 0.0
2007-Mar-08 Thu ### ### 1.87 1.89 1,618,556 1,513,349 31.3 31.3 ###
2007-Mar-07 Wed 1.89 ### ### ### 1,175,221 0 65.9 65.9 0.0
2007-Mar-06 Tue 1.85 1.925 1.85 1.925 ### ### 0.1
2007-Mar-05 Mon ### ### ### ### ### ### 0.0
2007-Mar-02 Fri ### ### 1.855 ### 924,173 857,170 23.0 23.0 0.0
2007-Mar-01 Thu ### ### 1.88 ### 577,421 542,775 40.6 40.6 0.0
2007-Feb-28 Wed 1.85 ### 1.82 ### 2,307,285 2,099,629 75.3 75.3 0.0
2007-Feb-27 Tue 1.89 ### 1.89 ### 1,405,245 1,327,956 76.0 76.0 0.0
2007-Feb-26 Mon ### ### 1.87 ### 830,125 ### ### ### 0.0
2007-Feb-23 Fri ### ### ### ### 3,278,979 0 ### ### 0.0
2007-Feb-22 Thu ### ### 1.87 ### 1,206,548 1,128,122 ### ### 0.0
2007-Feb-21 Wed ### ### 1.89 ### ### ### 0.0
2007-Feb-20 Tue 1.875 ### 1.855 ### 8,230,529 ### 81.0 81.0 0.0
2007-Feb-19 Mon 1.85 1.88 1.85 1.86 385,527 ### ### ### 0.1
2007-Feb-16 Fri ### ### 1.85 1.85 696,524 644,284 15.8 15.8 0.1
2007-Feb-15 Thu ### ### 1.89 ### 344,942 325,970 37.0 37.0 0.0
2007-Feb-14 Wed ### ### 1.87 1.88 19.8 19.8 0.1
2007-Feb-13 Tue ### ### ### ### 404,354 0 ### ### 0.0
2007-Feb-12 Mon ### ### ### ### ### ### 0.0
2007-Feb-09 Fri ### ### ### ### 366,849 0 81.5 81.5 0.0
2007-Feb-08 Thu ### 1.955 ### ### 66.4 66.4 0.0
2007-Feb-07 Wed ### 1.955 ### ### 1,264,659 ### ### ### 0.0
2007-Feb-06 Tue ### ### ### 1.945 1,613,886 0 ### ### 0.1
2007-Feb-05 Mon ### ### 1.945 ### 32.8 32.8 0.0
2007-Feb-02 Fri ### ### ### ### ### ### 0.0
2007-Feb-01 Thu ### ### ### ### 5,621,651 0 84.4 84.4 0.0
2007-Jan-31 Wed 1.885 ### 1.87 ### 79.2 79.2 0.0
2007-Jan-30 Tue 1.87 ### ### ### ### ### 0.0
2007-Jan-29 Mon 1.885 1.885 1.86 1.88 242,459 ### 40.9 40.9 0.1
2007-Jan-25 Thu ### 1.89 1.83 1.88 86.7 86.7 0.1
2007-Jan-24 Wed 1.81 1.85 ### 1.85 ### ### 0.1
2007-Jan-23 Tue 1.82 1.845 1.81 1.81 897,040 1,639,340 ### ### ###
2007-Jan-22 Mon 1.8 1.81 1.79 1.81 1,672,985 3,011,373 71.5 71.5 ###
2007-Jan-19 Fri 1.78 1.8 1.775 1.8 3,308,580 5,914,086 ### ### 0.1
2007-Jan-18 Thu 1.76 1.76 1.73 1.755 34.2 34.2 0.1
2007-Jan-17 Wed 1.77 1.77 1.75 1.755 451,485 ### 30.5 30.5 0.1
2007-Jan-16 Tue ### ### 1.75 ### 61.9 61.9 0.0
2007-Jan-15 Mon ### 1.77 ### 1.755 967,829 856,528 73.9 73.9 0.1
2007-Jan-12 Fri 1.745 1.755 ### ### 738,757 648,259 23.5 23.5 0.0
2007-Jan-11 Thu 1.73 1.76 1.725 1.74 ### ### 0.1
2007-Jan-10 Wed ### ### 1.73 1.73 ### ### ###
2007-Jan-09 Tue 1.78 1.78 1.75 1.77 329,021 580,722 ### ### ###
2007-Jan-08 Mon 1.81 1.825 1.775 1.78 1,943,875 3,498,974 ### ### 0.1
2007-Jan-05 Fri 1.775 1.83 1.775 1.81 718,779 ### 84.0 84.0 ###
2007-Jan-04 Thu 1.825 1.825 1.75 1.775 381,224 ### 17.9 17.9 ###
2007-Jan-03 Wed ### ### 1.77 1.77 4.2 4.2 ###
2007-Jan-02 Tue 1.875 ### 1.84 1.88 234,125 ### 66.6 66.6 0.1
2006-Dec-29 Fri 1.82 1.84 1.79 1.84 74.2 74.2 ###
2006-Dec-28 Thu 1.79 1.83 1.76 1.82 2,341,770 4,203,477 ### ### ###
2006-Dec-27 Wed 1.77 1.8 1.76 1.8 53,057 94,441 ### ### 0.1
2006-Dec-22 Fri 1.8 1.81 1.745 1.81 68.6 68.6 ###
2006-Dec-21 Thu 1.75 ### 1.745 ### ### ### 0.0
2006-Dec-20 Wed 1.8 1.82 1.76 1.8 ### ### 0.1
2006-Dec-19 Tue 1.785 ### 1.785 1.81 81.2 81.2 ###
2006-Dec-18 Mon 1.78 1.8 1.74 1.785 ### ### 0.1
2006-Dec-15 Fri 1.75 1.77 1.725 1.77 486,540 850,228 ### ### ###
2006-Dec-14 Thu 1.725 1.76 1.7 1.75 448,072 ### ### ### 0.1
2006-Dec-13 Wed 1.755 ### ### ### 419,876 0 ### ### 0.0
2006-Dec-12 Tue 1.75 1.77 1.745 1.76 291,042 ### 74.5 74.5 0.1
2006-Dec-11 Mon 1.82 1.82 1.725 ### ### ### 0.0
2006-Dec-08 Fri 1.82 1.82 1.785 1.82 337,858 608,989 ### ### ###
2006-Dec-07 Thu 1.81 1.82 1.78 1.8 31.2 31.2 0.1
2006-Dec-06 Wed 1.82 1.82 1.78 1.82 914,046 1,645,282 ### ### ###
2006-Dec-05 Tue 1.84 1.84 1.76 1.82 ### ### ###
2006-Dec-04 Mon 1.78 1.82 1.755 1.82 86.8 86.8 ###
2006-Dec-01 Fri 1.82 1.82 1.785 1.8 260,556 469,652 ### ### 0.1
2006-Nov-30 Thu 1.8 ### 1.79 1.8 ### ### 0.1
2006-Nov-29 Wed 1.725 1.81 1.725 1.8 661,222 ### ### ### 0.1
2006-Nov-28 Tue 1.73 1.77 1.72 1.73 285,123 ### ### ### ###
2006-Nov-27 Mon 1.755 1.77 1.72 1.73 ### ### ###
2006-Nov-24 Fri 1.77 1.77 1.725 1.755 ### ### 0.1
2006-Nov-23 Thu 1.71 ### 1.7 ### 502,076 ### ### ### 0.0
2006-Nov-22 Wed ### ### 1.675 ### 1,337,482 1,120,141 83.3 83.3 0.0
2006-Nov-21 Tue ### 1.7 ### ### 64.5 64.5 0.0
2006-Nov-20 Mon ### ### ### ### 303,344 0 ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 618,386 0 ### ### 0.0
2006-Nov-16 Thu ### 1.7 ### ### ### ### 0.0
2006-Nov-15 Wed 1.7 1.7 ### ### ### ### 0.0
2006-Nov-14 Tue 1.7 1.7 ### 1.7 64.9 64.9 ###
2006-Nov-13 Mon 1.7 1.71 ### ### 36.8 36.8 0.0
2006-Nov-10 Fri ### 1.7 ### ### 60.9 60.9 0.0
2006-Nov-09 Thu ### 1.71 1.685 1.7 316,120 ### ### ### ###
2006-Nov-08 Wed 1.72 1.72 ### ### 24.0 24.0 0.0
2006-Nov-07 Tue 1.71 1.73 ### 1.7 579,355 501,142 27.9 27.9 ###
2006-Nov-06 Mon ### 1.7 ### 1.7 66.0 66.0 ###
2006-Nov-03 Fri 1.685 1.7 1.685 ### 66.6 66.6 0.0
2006-Nov-02 Thu 1.7 1.7 ### ### 420,754 357,640 25.1 25.1 0.0
2006-Nov-01 Wed ### ### ### 1.7 66.3 66.3 ###
2006-Oct-31 Tue ### 1.7 ### ### 670,789 570,170 ### ### 0.0
2006-Oct-30 Mon ### 1.7 ### ### 189,456 ### 69.3 69.3 0.0
2006-Oct-27 Fri 1.7 1.71 ### 1.685 27.7 27.7 ###
2006-Oct-26 Thu ### ### ### 1.7 336,382 0 ### ### ###
2006-Oct-25 Wed 1.73 1.745 1.685 ### ### ### 0.0
2006-Oct-24 Tue 1.72 1.75 1.72 1.73 1,175,546 2,039,572 78.1 78.1 ###
2006-Oct-23 Mon 1.74 1.77 1.7 ### 303,781 ### 16.8 16.8 0.0
2006-Oct-20 Fri 1.725 1.73 1.7 1.73 277,058 475,154 ### ### ###
2006-Oct-19 Thu ### 1.73 1.685 1.725 84.1 84.1 ###
2006-Oct-18 Wed 1.7 1.7 1.685 1.7 ### ### ###
2006-Oct-17 Tue ### 1.7 1.685 1.7 ### ### ###
2006-Oct-16 Mon 1.7 1.7 ### ### ### ### 0.0
2006-Oct-13 Fri 1.7 1.7 ### ### 263,457 ### ### ### 0.0
2006-Oct-12 Thu 1.7 1.7 ### ### 22.5 22.5 0.0
2006-Oct-11 Wed ### 1.7 ### 1.7 ### ### ###
2006-Oct-10 Tue 1.685 ### ### ### 27.8 27.8 0.0
2006-Oct-09 Mon ### 1.7 ### ### ### ### 0.0
2006-Oct-06 Fri ### 1.72 ### 1.7 ### ### ###
2006-Oct-05 Thu ### ### ### ### 899,142 0 17.1 17.1 0.0
2006-Oct-04 Wed ### ### ### ### 83.7 83.7 0.0
2006-Oct-03 Tue ### ### ### ### ### ### 0.0
2006-Oct-02 Mon ### ### ### ### ### ### 0.0
2006-Sep-29 Fri ### ### ### ### 58.1 58.1 0.0
2006-Sep-28 Thu ### ### ### ### 568,979 0 ### ### 0.0
2006-Sep-27 Wed ### ### ### ### 609,152 0 ### ### 0.0
2006-Sep-26 Tue ### ### 1.575 ### 1,546,979 1,218,245 71.5 71.5 0.0
2006-Sep-25 Mon ### ### 1.58 ### 359,259 ### ### ### 0.0
2006-Sep-22 Fri ### 1.625 ### ### 257,544 209,254 ### ### 0.0
2006-Sep-21 Thu ### 1.645 ### 1.645 5,433,977 4,469,446 88.6 88.6 0.1
2006-Sep-20 Wed ### ### ### ### 24.3 24.3 0.0
2006-Sep-19 Tue ### ### ### ### 632,121 0 ### ### 0.0
2006-Sep-18 Mon 1.59 ### 1.58 1.58 615,542 486,278 ### ### 0.1
2006-Sep-15 Fri 1.575 ### 1.57 1.58 ### ### 0.1
2006-Sep-14 Thu 1.57 1.585 1.57 1.575 128,778 203,147 ### ### 0.1
2006-Sep-13 Wed 1.58 1.585 1.56 1.57 26.7 26.7 0.1
2006-Sep-12 Tue 1.57 1.58 ### 1.58 85.8 85.8 0.1
2006-Sep-11 Mon 1.575 1.58 ### 1.58 ### ### 0.1
2006-Sep-08 Fri ### 1.57 1.56 ### ### ### 0.0
2006-Sep-07 Thu ### 1.58 1.56 1.57 ### ### 0.1
2006-Sep-06 Wed ### 1.57 1.555 ### ### ### 0.0
2006-Sep-05 Tue 1.55 ### 1.55 1.57 3,058,584 ### ### ### 0.1
2006-Sep-04 Mon 1.545 1.56 1.545 1.555 1,319,587 2,048,658 73.1 73.1 ###


     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 00:10:57 thru 2024-03-29 00:10:58 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000