(AFG) AUSTRALIAN FINANCE GROUP LTD Daily Prices Page 3

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Sun 24-Apr-28 02:09:11 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(AFG) AUSTRALIAN FINANCE GROUP LTD Daily Prices Page 3...

TOC Company Info for AFG Limits

Company Details for (AFG) AUSTRALIAN FINANCE GROUP LTD

Listing Code	AFG
Listing Name	AUSTRALIAN FINANCE GROUP LTD
GICS Sector	Financial Services
ISIN Name	ALLCO FINANCE GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AFG9

Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for AFG .. Friday 26th April 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	127	0.0
MAX	13.24	###	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for AFG Bottom

End of day Prices (full format),

2400 Days for (AFG) AUSTRALIAN FINANCE GROUP LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.11
2008-Nov-18 Tue	###	###	###	###	0				0.0
2008-Nov-17 Mon	###	###	###	###	0				0.0
2008-Nov-14 Fri	###	###	###	###	0				0.0
2008-Nov-13 Thu	###	###	###	###	0				0.0
2008-Nov-12 Wed	###	###	###	###	0				0.0
2008-Nov-11 Tue	###	###	###	###	0				0.0
2008-Nov-10 Mon	###	###	###	###	0				0.0
2008-Nov-07 Fri	###	###	###	###	0				0.0
2008-Nov-06 Thu	###	###	###	###	0				0.0
2008-Nov-05 Wed	###	###	###	###	0				0.0
2008-Nov-04 Tue	###	###	###	###	0				0.0
2008-Nov-03 Mon	###	###	###	###	0				0.0
2008-Oct-31 Fri	0.079	###	0.071	###	5,042,620	###	99.8	99.8	0.0
2008-Oct-30 Thu	###	0.082	###	0.079			###	###	0.0
2008-Oct-29 Wed	###	0.077	###	###			17.6	17.6	0.0
2008-Oct-28 Tue	0.071	0.076	###	###	2,862,921	###	6.6	6.6	0.0
2008-Oct-27 Mon	0.085	0.087	0.071	0.072			###	###	0.0
2008-Oct-24 Fri	###	###	0.088	0.089			1.3	1.3	###
2008-Oct-23 Thu	###	###	###	###	1,834,583	0	90.7	90.7	0.0
2008-Oct-22 Wed	0.125	###	###	###			###	###	0.0
2008-Oct-21 Tue	###	###	0.125	###	3,623,072	226,442	###	###	0.0
2008-Oct-20 Mon	###	###	0.155	0.155	388,688	30,123	23.0	23.0	###
2008-Oct-17 Fri	0.175	0.185	###	###	2,071,825	191,643	15.5	15.5	0.0
2008-Oct-16 Thu	###	0.175	###	0.175	1,420,349	124,280	###	###	0.0
2008-Oct-15 Wed	###	###	###	###	1,011,155	0	7.7	7.7	0.0
2008-Oct-14 Tue	###	0.23	###	0.185	6,183,525	###	###	###	###
2008-Oct-13 Mon	###	0.21	###	0.185	2,182,629	229,176	###	###	###
2008-Oct-10 Fri	###	###	###	###	3,693,271	0	###	###	0.0
2008-Oct-09 Thu	0.21	0.21	###	###			17.9	17.9	0.0
2008-Oct-08 Wed	0.2	###	###	0.21			94.5	94.5	###
2008-Oct-07 Tue	###	0.22	0.2	0.21			72.1	72.1	###
2008-Oct-06 Mon	0.25	0.255	0.22	0.22	1,701,847	404,188	5.8	5.8	0.0
2008-Oct-03 Fri	###	0.255	###	0.25			###	###	0.0
2008-Oct-02 Thu	###	0.245	###	0.225			###	###	###
2008-Oct-01 Wed	0.22	0.23	###	0.21	4,831,970	555,676	12.6	12.6	###
2008-Sep-30 Tue	###	0.21	###	0.2			97.0	97.0	0.0
2008-Sep-29 Mon	0.255	0.26	###	0.21			0.5	0.5	###
2008-Sep-26 Fri	0.28	###	###	0.245			2.6	2.6	0.0
2008-Sep-25 Thu	###	0.26	###	0.23			###	###	###
2008-Sep-24 Wed	0.125	###	###	###	3,059,274	0	###	###	0.0
2008-Sep-23 Tue	###	###	###	0.125	2,730,326	0	15.8	15.8	0.0
2008-Sep-22 Mon	0.145	###	0.125	###			###	###	0.0
2008-Sep-19 Fri	###	###	###	###	6,930,325	0	###	###	0.0
2008-Sep-18 Thu	###	###	###	###	4,662,124	0	###	###	0.0
2008-Sep-17 Wed	0.155	###	###	0.145	3,361,648	0	###	###	###
2008-Sep-16 Tue	###	###	###	0.145			###	###	###
2008-Sep-15 Mon	###	0.2	###	###			10.5	10.5	0.0
2008-Sep-12 Fri	###	###	###	0.21			###	###	###
2008-Sep-11 Thu	0.185	0.185	###	###	5,268,754	487,359	###	###	0.0
2008-Sep-10 Wed	###	0.21	###	###	2,602,027	###	10.3	10.3	0.0
2008-Sep-09 Tue	0.24	0.24	0.22	0.22			4.6	4.6	0.0
2008-Sep-08 Mon	0.275	0.275	###	0.245			###	###	0.0
2008-Sep-05 Fri	0.28	0.28	0.26	0.275	1,249,625	###	###	###	###
2008-Sep-04 Thu	###	###	0.285	0.29			###	###	###
2008-Sep-03 Wed	0.325	###	###	###	1,185,654	0	###	###	0.0
2008-Sep-02 Tue	###	###	###	###			###	###	0.0
2008-Sep-01 Mon	0.375	0.385	0.355	###			9.8	9.8	0.0
2008-Aug-29 Fri	0.4	0.4	###	0.385			###	###	0.0
2008-Aug-28 Thu	###	###	###	###	862,328	0	###	###	0.0
2008-Aug-27 Wed	0.425	0.43	0.385	0.385	1,094,486	###	###	###	0.0
2008-Aug-26 Tue	0.4	0.42	###	0.42			93.2	93.2	###
2008-Aug-25 Mon	###	0.44	0.41	0.41	1,282,871	545,220	###	###	###
2008-Aug-22 Fri	0.44	0.45	0.425	0.43			###	###	###
2008-Aug-21 Thu	###	0.48	0.425	###	2,611,456	1,181,683	6.8	6.8	0.0
2008-Aug-20 Wed	0.43	###	0.41	0.46			###	###	0.0
2008-Aug-19 Tue	0.47	0.47	0.43	0.44	1,232,552	554,648	###	###	###
2008-Aug-18 Mon	###	###	0.47	0.475			11.7	11.7	###
2008-Aug-15 Fri	###	###	###	0.48			###	###	0.0
2008-Aug-14 Thu	0.45	0.47	0.45	0.46	966,778	###	79.1	79.1	0.0
2008-Aug-13 Wed	0.475	0.48	0.45	###	1,055,187	###	29.9	29.9	0.0
2008-Aug-12 Tue	0.485	###	0.475	0.485	505,352	120,021	73.8	73.8	0.0
2008-Aug-11 Mon	###	0.52	0.475	0.49	1,522,750	###	9.4	9.4	###
2008-Aug-08 Fri	0.475	0.51	0.475	0.5	2,205,975	1,086,442	###	###	0.0
2008-Aug-07 Thu	0.5	0.51	0.475	0.485			16.1	16.1	0.0
2008-Aug-06 Wed	0.5	0.52	###	0.5			###	###	0.0
2008-Aug-05 Tue	0.5	0.5	0.47	0.485	1,027,425	###	###	###	0.0
2008-Aug-04 Mon	###	0.525	0.48	0.5	2,377,922	###	###	###	0.0
2008-Aug-01 Fri	0.46	###	0.445	###	2,929,752	###	###	###	0.0
2008-Jul-31 Thu	0.43	0.47	0.43	###	2,824,784	1,271,152	95.7	95.7	0.0
2008-Jul-30 Wed	###	0.47	0.425	0.425	1,132,723	###	1.9	1.9	###
2008-Jul-29 Tue	###	0.445	0.425	0.445			87.4	87.4	###
2008-Jul-28 Mon	###	0.45	0.425	0.45			91.3	91.3	0.0
2008-Jul-25 Fri	0.455	0.455	0.425	0.44	2,619,084	###	###	###	###
2008-Jul-24 Thu	###	###	0.455	0.455			###	###	0.0
2008-Jul-23 Wed	0.54	0.55	0.49	###			2.4	2.4	0.0
2008-Jul-22 Tue	0.51	0.54	###	###			27.6	27.6	0.0
2008-Jul-21 Mon	0.445	0.55	0.44	###	11,832,343	###	99.4	99.4	0.0
2008-Jul-18 Fri	0.445	0.455	0.42	0.44			###	###	###
2008-Jul-17 Thu	###	0.48	###	###			5.0	5.0	0.0
2008-Jul-16 Wed	0.425	0.425	###	0.42	2,784,981	###	29.1	29.1	###
2008-Jul-15 Tue	0.42	0.475	0.41	###			###	###	0.0
2008-Jul-14 Mon	###	###	###	0.375	4,434,252	0	###	###	###
2008-Jul-11 Fri	0.355	###	###	###	1,790,428	0	###	###	0.0
2008-Jul-10 Thu	###	0.355	###	0.355	2,545,448	###	###	###	0.0
2008-Jul-09 Wed	###	###	###	###	5,228,147	0	###	###	0.0
2008-Jul-08 Tue	0.4	0.41	0.355	###	6,254,046	2,392,172	###	###	0.0
2008-Jul-07 Mon	###	0.345	0.325	0.345			90.4	90.4	0.0
2008-Jul-04 Fri	###	0.375	###	###			1.9	1.9	0.0
2008-Jul-03 Thu	0.4	0.41	###	###	4,426,474	907,427	2.1	2.1	0.0
2008-Jul-02 Wed	0.43	0.43	0.4	0.41	2,947,821	1,223,345	###	###	###
2008-Jul-01 Tue	0.42	0.46	###	###	4,766,885	1,096,383	31.9	31.9	0.0
2008-Jun-30 Mon	###	0.4	0.375	0.4	3,848,522	###	79.3	79.3	0.0
2008-Jun-27 Fri	###	0.41	###	###			###	###	0.0
2008-Jun-26 Thu	###	0.46	###	###	15,335,571	3,527,181	95.0	95.0	0.0
2008-Jun-25 Wed	0.345	###	###	###	4,518,851	0	###	###	0.0
2008-Jun-24 Tue	###	###	###	###	4,966,158	0	3.3	3.3	0.0
2008-Jun-23 Mon	0.375	0.4	###	###			89.7	89.7	0.0
2008-Jun-20 Fri	0.41	0.41	0.375	###	6,165,426	2,419,929	###	###	0.0
2008-Jun-19 Thu	###	0.455	###	0.4	10,038,740	###	4.6	4.6	0.0
2008-Jun-18 Wed	0.52	0.545	0.425	###	24,703,845	###	0.6	0.6	0.0
2008-Jun-17 Tue	0.29	0.575	0.28	0.54			###	###	0.0
2008-Jun-16 Mon	###	###	0.29	0.29			###	###	###
2008-Jun-13 Fri	###	###	###	###			###	###	0.0
2008-Jun-12 Thu	###	###	###	###	2,426,954	0	###	###	0.0
2008-Jun-11 Wed	0.375	###	###	###	1,692,443	0	23.5	23.5	0.0
2008-Jun-10 Tue	###	###	###	0.375	2,102,286	0	###	###	###
2008-Jun-06 Fri	###	###	###	###	2,729,981	0	2.3	2.3	0.0
2008-Jun-05 Thu	###	0.425	###	0.4	4,017,170	853,648	###	###	0.0
2008-Jun-04 Wed	###	0.4	###	0.385	3,529,144	705,828	91.6	91.6	0.0
2008-Jun-03 Tue	###	0.41	0.355	###			3.7	3.7	0.0
2008-Jun-02 Mon	###	0.425	###	0.41	4,781,525	1,016,074	33.2	33.2	###
2008-May-30 Fri	0.525	0.525	0.44	0.44	8,026,871	###	###	###	###
2008-May-29 Thu	0.5	0.53	0.48	0.51	3,409,154	1,721,622	79.4	79.4	###
2008-May-28 Wed	0.55	0.55	###	###	3,784,685	1,040,788	2.7	2.7	0.0
2008-May-27 Tue	###	0.575	0.51	0.525			###	###	0.0
2008-May-26 Mon	0.48	0.53	###	###			###	###	0.0
2008-May-23 Fri	0.455	0.49	0.455	0.48			91.5	91.5	0.0
2008-May-22 Thu	0.46	0.47	0.42	0.46	2,851,252	###	65.3	65.3	0.0
2008-May-21 Wed	0.48	0.49	###	###	1,097,525	###	###	###	0.0
2008-May-20 Tue	0.51	0.51	0.48	0.48			###	###	0.0
2008-May-19 Mon	0.51	0.525	0.5	###	1,768,120	###	29.3	29.3	0.0
2008-May-16 Fri	0.54	0.56	0.51	0.51	4,588,671	###	###	###	###
2008-May-15 Thu	0.525	0.55	###	###			19.5	19.5	0.0
2008-May-14 Wed	0.53	0.54	###	0.51			###	###	###
2008-May-13 Tue	0.57	0.575	0.525	0.53	3,113,952	1,712,673	4.5	4.5	0.0
2008-May-12 Mon	0.585	0.585	0.56	0.56			10.8	10.8	###
2008-May-09 Fri	0.585	###	0.58	###			###	###	0.0
2008-May-08 Thu	0.58	###	###	0.585			###	###	###
2008-May-07 Wed	###	###	0.585	0.585	6,654,785	1,946,524	###	###	###
2008-May-06 Tue	###	###	0.58	0.625	21,058,250	###	80.9	80.9	0.0
2008-May-05 Mon	0.7	0.74	0.53	0.54			###	###	0.0
2008-May-02 Fri	0.88	0.88	###	0.725			###	###	###
2008-May-01 Thu	###	###	0.875	###			0.8	0.8	0.0
2008-Apr-30 Wed	0.845	###	0.83	###	19,820,042	###	###	###	0.0
2008-Apr-29 Tue	###	0.875	0.785	0.82	3,050,023	###	7.9	7.9	0.1
2008-Apr-28 Mon	###	0.985	0.88	0.88			###	###	0.1
2008-Apr-24 Thu	0.85	###	0.85	0.885			89.7	89.7	###
2008-Apr-23 Wed	0.59	###	0.59	###			99.8	99.8	0.0
2008-Apr-22 Tue	0.585	###	0.56	0.575			25.7	25.7	###
2008-Apr-21 Mon	0.56	0.625	0.54	###	11,455,146	6,672,622	###	###	0.0
2008-Apr-18 Fri	0.485	0.545	0.47	###			97.4	97.4	0.0
2008-Apr-17 Thu	0.455	0.49	0.44	0.49	7,210,481	3,352,873	###	###	###
2008-Apr-16 Wed	0.455	0.475	###	###			###	###	0.0
2008-Apr-15 Tue	0.425	###	###	0.43	1,696,686	0	###	###	###
2008-Apr-14 Mon	0.455	0.455	0.425	0.43			###	###	###
2008-Apr-11 Fri	0.46	0.525	0.455	0.46			71.0	71.0	0.0
2008-Apr-10 Thu	0.51	0.525	0.455	###	3,972,748	1,946,646	3.1	3.1	0.0
2008-Apr-09 Wed	0.48	0.555	0.47	###			87.2	87.2	0.0
2008-Apr-08 Tue	###	0.46	0.425	0.43			###	###	###
2008-Apr-07 Mon	0.45	0.45	###	0.42			5.0	5.0	###
2008-Apr-04 Fri	0.5	0.52	0.455	0.46	3,053,175	1,488,422	###	###	0.0
2008-Apr-03 Thu	###	###	###	###	7,144,129	0	###	###	0.0
2008-Apr-02 Wed	0.48	0.54	0.47	###			93.2	93.2	0.0
2008-Apr-01 Tue	0.485	0.49	0.43	0.43	1,943,959	894,221	###	###	###
2008-Mar-31 Mon	0.48	###	0.45	0.475			27.4	27.4	###
2008-Mar-28 Fri	0.52	###	0.485	0.49			5.6	5.6	###
2008-Mar-27 Thu	0.55	###	0.48	0.55			61.8	61.8	###
2008-Mar-26 Wed	0.47	###	0.46	0.545			98.5	98.5	0.0
2008-Mar-25 Tue	0.245	0.445	0.23	0.425			###	###	###
2008-Mar-20 Thu	0.24	0.245	0.21	0.21	5,115,922	1,163,872	###	###	###
2008-Mar-19 Wed	0.27	0.285	0.2	0.23			###	###	###
2008-Mar-18 Tue	###	###	0.25	0.26	2,515,856	314,482	2.1	2.1	0.0
2008-Mar-17 Mon	###	###	0.28	0.285			###	###	###
2008-Mar-14 Fri	###	###	###	0.345	4,461,688	0	73.1	73.1	0.0
2008-Mar-13 Thu	###	0.4	###	0.345			3.2	3.2	0.0
2008-Mar-12 Wed	0.44	0.48	###	###	4,025,945	966,226	1.6	1.6	0.0
2008-Mar-11 Tue	0.44	0.445	###	###			###	###	0.0
2008-Mar-10 Mon	0.49	0.55	0.455	###			###	###	0.0
2008-Mar-07 Fri	###	###	###	0.525	20,466,389	0	###	###	0.0
2008-Mar-06 Thu	###	###	0.56	###			###	###	0.0
2008-Mar-05 Wed	###	0.71	###	0.52	40,621,356	14,420,581	###	###	0.0
2008-Mar-04 Tue	0.58	###	###	###	17,766,450	0	###	###	0.0
2008-Mar-03 Mon	0.75	0.77	###	###	9,476,526	###	0.5	0.5	0.0
2008-Feb-29 Fri	1	###	0.85	0.87			1.3	1.3	0.1
2008-Feb-28 Thu	###	###	###	0.975			###	###	###
2008-Feb-27 Wed	###	1.25	###	###			98.9	98.9	0.0
2008-Feb-26 Tue	###	###	0.755	###			###	###	0.0
2008-Feb-25 Mon	1.025	1.8	###	###	33,670,352	###	###	###	0.0
2008-Feb-14 Thu	0	0	0	0	0				0.0
2008-Feb-13 Wed	0	0	0	0	0				0.0
2008-Feb-12 Tue	0	0	0	0	0				0.0
2008-Feb-11 Mon	0	0	0	0	0				0.0
2008-Feb-08 Fri	###	3.22	###	###	1,678,857	2,702,959	###	###	0.0
2008-Feb-07 Thu	2.7	###	###	3	4,532,324	0	97.6	97.6	0.2
2008-Feb-06 Wed	###	2.75	###	###	2,751,755	###	35.0	35.0	0.0
2008-Feb-05 Tue	###	###	###	2.88			###	###	0.2
2008-Feb-04 Mon	###	3.42	###	###			1.3	1.3	0.0
2008-Feb-01 Fri	###	###	3.21	###	3,722,124	###	2.4	2.4	0.0
2008-Jan-31 Thu	###	###	2.81	###			###	###	0.0
2008-Jan-30 Wed	3.83	4	###	3.24			###	###	###
2008-Jan-29 Tue	###	4.23	3.53	###	8,141,150	###	###	###	0.0
2008-Jan-25 Fri	###	3.4	###	3.4			###	###	0.2
2008-Jan-24 Thu	2.85	###	2.42	2.86	15,659,981	18,948,577	65.4	65.4	0.2
2008-Jan-23 Wed	###	###	1.7	2.21			###	###	0.2
2008-Jan-22 Tue	2.49	###	###	###	11,487,576	0	99.5	99.5	0.0
2008-Jan-21 Mon	4.52	###	2.8	###			###	###	0.0
2008-Jan-18 Fri	4.59	4.8	4.52	4.8			91.4	91.4	0.3
2008-Jan-17 Thu	###	###	4.59	4.83	4,747,040	10,894,456	###	###	0.3
2008-Jan-16 Wed	4.8	4.85	4.52	###	3,642,458	###	###	###	0.0
2008-Jan-15 Tue	###	5.29	###	###			16.9	16.9	0.0
2008-Jan-14 Mon	###	5.25	###	###			84.4	84.4	0.0
2008-Jan-11 Fri	5.43	5.44	###	###			10.2	10.2	0.0
2008-Jan-10 Thu	###	5.43	5.21	###			###	###	0.0
2008-Jan-09 Wed	5.45	5.45	###	###	2,899,749	###	7.7	7.7	0.0
2008-Jan-08 Tue	5.7	5.84	5.56	###	1,857,642	10,588,559	###	###	0.0
2008-Jan-07 Mon	5.8	5.82	###	###	2,140,156	6,227,853	###	###	0.0
2008-Jan-04 Fri	###	###	###	###			###	###	0.0
2008-Jan-03 Thu	6	###	5.88	###	1,391,588	###	69.9	69.9	0.0
2008-Jan-02 Wed	###	###	###	###			16.1	16.1	0.0
2007-Dec-31 Mon	###	6.24	5.84	6.2			###	###	0.4
2007-Dec-28 Fri	5.85	5.85	###	5.76			16.5	16.5	###
2007-Dec-27 Thu	###	###	###	###			11.2	11.2	0.0
2007-Dec-24 Mon	6.2	6.24	###	###			15.4	15.4	0.0
2007-Dec-21 Fri	###	###	5.83	###			75.6	75.6	0.0
2007-Dec-20 Thu	###	5.85	5.45	5.75			86.5	86.5	###
2007-Dec-19 Wed	6.24	###	5.43	5.44			0.5	0.5	0.4
2007-Dec-18 Tue	###	###	###	5.88	8,560,344	0	12.7	12.7	0.4
2007-Dec-17 Mon	###	###	6.42	6.46	4,059,321	13,030,420	9.7	9.7	###
2007-Dec-14 Fri	7.49	###	###	###	2,268,351	0	8.4	8.4	0.0
2007-Dec-13 Thu	###	###	###	7.48	2,869,171	0	###	###	0.5
2007-Dec-12 Wed	###	7.84	7.55	7.82			85.9	85.9	0.6
2007-Dec-11 Tue	7.46	7.79	7.45	7.78	3,024,683	23,048,084	91.7	91.7	0.6
2007-Dec-10 Mon	7.5	###	7.28	###			###	###	0.0
2007-Dec-07 Fri	###	7.55	###	7.5	4,785,259	18,064,352	79.7	79.7	0.5
2007-Dec-06 Thu	###	###	###	###			###	###	0.0
2007-Dec-05 Wed	6.59	6.59	6.46	6.58	1,938,982	12,651,857	###	###	0.5
2007-Dec-04 Tue	6.71	6.72	6.55	###	1,672,022	###	23.7	23.7	0.0
2007-Dec-03 Mon	6.73	6.85	6.71	6.77	1,256,852	8,521,456	###	###	###
2007-Nov-30 Fri	6.78	6.82	###	6.72	2,812,657	###	24.6	24.6	0.5
2007-Nov-29 Thu	###	###	6.74	6.79			23.2	23.2	0.5
2007-Nov-28 Wed	6.83	6.86	###	6.73	1,499,972	###	###	###	###
2007-Nov-27 Tue	6.52	6.81	6.45	6.76	2,411,054	15,985,288	89.9	89.9	0.5
2007-Nov-26 Mon	6.76	6.8	###	###	1,340,474	###	###	###	0.0
2007-Nov-23 Fri	6.75	6.78	###	###	819,942	###	22.6	22.6	0.0
2007-Nov-22 Thu	6.75	6.75	6.54	6.7	3,492,148	23,205,323	40.1	40.1	0.5
2007-Nov-21 Wed	###	###	6.84	6.84			###	###	0.5
2007-Nov-20 Tue	###	###	###	###			33.2	33.2	0.0
2007-Nov-19 Mon	###	7.22	###	###			72.0	72.0	0.0
2007-Nov-16 Fri	6.85	###	6.85	###	1,581,048	5,415,089	###	###	0.0
2007-Nov-15 Thu	###	###	6.86	6.88			###	###	###
2007-Nov-14 Wed	###	###	###	###			22.2	22.2	0.0
2007-Nov-13 Tue	6.88	###	6.83	###	1,250,957	###	###	###	0.0
2007-Nov-12 Mon	###	###	###	###	1,692,075	0	###	###	0.0
2007-Nov-09 Fri	7.25	###	###	###	1,755,977	0	###	###	0.0
2007-Nov-08 Thu	###	###	6.85	7.23	3,357,758	11,500,321	84.1	84.1	###
2007-Nov-07 Wed	###	7.44	###	7.22			###	###	0.5
2007-Nov-06 Tue	###	7.48	7.2	7.29			###	###	###
2007-Nov-05 Mon	7.52	###	###	###			10.1	10.1	0.0
2007-Nov-02 Fri	7.5	###	###	7.49			###	###	###
2007-Nov-01 Thu	7.79	###	###	7.75	3,648,824	0	26.4	26.4	###
2007-Oct-31 Wed	7.76	7.83	###	###	3,559,349	13,934,851	18.3	18.3	0.0
2007-Oct-30 Tue	###	###	7.77	7.77	3,375,924	###	21.5	21.5	0.6
2007-Oct-29 Mon	###	###	###	###	2,741,888	0	###	###	0.0
2007-Oct-26 Fri	###	###	7.73	7.83	4,111,029	15,889,127	###	###	###
2007-Oct-25 Thu	###	8.41	###	###			###	###	0.0
2007-Oct-24 Wed	8.84	8.84	###	###			7.2	7.2	0.0
2007-Oct-23 Tue	8.51	8.79	8.48	###	1,601,054	###	73.1	73.1	0.0
2007-Oct-22 Mon	8.45	8.5	###	8.42			###	###	###
2007-Oct-19 Fri	###	###	8.73	8.73	761,852	3,325,483	17.7	17.7	###
2007-Oct-18 Thu	8.88	9	8.86	9			###	###	0.6
2007-Oct-17 Wed	8.86	9	8.76	8.8			###	###	0.6
2007-Oct-16 Tue	8.74	9	###	9			87.5	87.5	0.6
2007-Oct-15 Mon	###	###	8.89	###	1,406,678	6,252,683	###	###	0.0
2007-Oct-12 Fri	9.23	9.24	9	9			###	###	0.6
2007-Oct-11 Thu	###	9.22	###	9.2	1,068,447	4,925,540	###	###	0.7
2007-Oct-10 Wed	###	9.25	###	###			###	###	0.0
2007-Oct-09 Tue	9	9.21	###	###	748,681	3,447,676	74.9	74.9	0.0
2007-Oct-08 Mon	###	9.46	###	###	834,224	3,945,879	###	###	0.0
2007-Oct-05 Fri	###	9.25	###	###	1,364,179	6,309,327	30.1	30.1	0.0
2007-Oct-04 Thu	###	###	###	9.26			###	###	###
2007-Oct-03 Wed	9.59	###	9.42	9.52	1,157,787	5,453,176	###	###	###
2007-Oct-02 Tue	9.51	9.75	9.4	###			83.9	83.9	0.0
2007-Oct-01 Mon	###	###	###	###			###	###	0.0
2007-Sep-28 Fri	###	9.28	###	9.25	2,547,521	###	###	###	###
2007-Sep-27 Thu	8.8	###	8.76	###			###	###	0.0
2007-Sep-26 Wed	###	8.8	8.57	###	1,861,555	###	62.5	62.5	0.0
2007-Sep-25 Tue	8.23	8.57	###	8.57			###	###	0.6
2007-Sep-24 Mon	###	8.26	###	8.26	1,856,540	###	79.0	79.0	0.6
2007-Sep-21 Fri	###	###	8	###	1,383,173	###	###	###	0.0
2007-Sep-20 Thu	8.26	###	###	8.2			31.2	31.2	0.6
2007-Sep-19 Wed	###	8.2	7.88	###			68.0	68.0	0.0
2007-Sep-18 Tue	7.82	7.84	7.52	7.54	1,639,781	###	14.3	14.3	0.5
2007-Sep-17 Mon	8	###	7.85	7.85			20.1	20.1	###
2007-Sep-14 Fri	###	###	7.82	###			###	###	0.0
2007-Sep-13 Thu	7.75	7.84	7.71	7.75	1,452,786	###	72.5	72.5	###
2007-Sep-12 Wed	8	###	###	###	2,216,270	0	8.8	8.8	0.0
2007-Sep-11 Tue	7.85	###	7.8	7.87	1,451,724	5,661,723	68.8	68.8	0.6
2007-Sep-10 Mon	8	8	7.7	7.72	3,365,055	26,415,681	10.5	10.5	###
2007-Sep-07 Fri	8.25	###	8.21	8.26	599,841	2,462,347	###	###	0.6
2007-Sep-06 Thu	###	###	###	8.2			19.6	19.6	0.6
2007-Sep-05 Wed	8.8	8.86	8.48	8.48			###	###	0.6
2007-Sep-04 Tue	###	8.79	###	8.75			###	###	0.6
2007-Sep-03 Mon	8.79	8.79	8.55	###	727,181	6,304,659	###	###	0.0
2007-Aug-31 Fri	###	###	8.43	8.81			74.8	74.8	###
2007-Aug-30 Thu	8.85	8.89	8.57	###	1,140,145	###	###	###	0.0
2007-Aug-29 Wed	8.48	###	###	###	2,157,774	0	76.3	76.3	0.0
2007-Aug-28 Tue	###	###	8.7	8.78	1,754,184	###	###	###	0.6
2007-Aug-27 Mon	###	9.23	8.85	###	1,369,649	12,381,626	###	###	0.0
2007-Aug-24 Fri	###	###	###	8.78			14.8	14.8	0.6
2007-Aug-23 Thu	9.7	###	###	9.2			5.8	5.8	0.7
2007-Aug-22 Wed	9.5	###	###	9.5	4,156,325	0	62.5	62.5	0.7
2007-Aug-21 Tue	8.89	9.43	8.45	9.2	3,743,356	###	87.1	87.1	0.7
2007-Aug-20 Mon	7.8	###	###	###	5,233,027	0	97.7	97.7	0.0
2007-Aug-17 Fri	7.57	7.8	###	7.21	4,589,253	17,898,086	###	###	###
2007-Aug-16 Thu	7.5	###	6.42	###	7,511,884	24,113,147	###	###	0.0
2007-Aug-15 Wed	###	###	###	###			33.7	33.7	0.0
2007-Aug-14 Tue	###	###	###	###	2,603,151	0	7.6	7.6	0.0
2007-Aug-13 Mon	9.4	9.59	###	9.42			###	###	0.7
2007-Aug-10 Fri	9.4	9.45	###	9.4	2,852,380	###	###	###	###
2007-Aug-09 Thu	9.8	9.85	###	9.7	1,138,359	###	###	###	0.7
2007-Aug-08 Wed	9.5	9.79	9.49	###	3,489,825	###	###	###	0.0
2007-Aug-07 Tue	###	###	9.47	9.49	4,660,222	22,066,151	###	###	0.7
2007-Aug-06 Mon	9.7	9.75	9.29	9.5	2,470,881	23,522,787	###	###	0.7
2007-Aug-03 Fri	###	###	9.86	###	1,775,929	8,755,329	###	###	0.0
2007-Aug-02 Thu	10.25	###	###	###			###	###	0.0
2007-Aug-01 Wed	10.45	10.46	9.71	9.89			25.2	25.2	###
2007-Jul-31 Tue	10.59	10.8	10.48	###	1,904,121	20,259,847	67.7	67.7	0.0
2007-Jul-30 Mon	###	###	###	###	1,545,023	0	###	###	0.0
2007-Jul-27 Fri	###	###	###	###	4,275,189	0	29.4	29.4	0.0
2007-Jul-26 Thu	###	###	10.46	10.49	1,822,357	9,530,927	###	###	###
2007-Jul-25 Wed	11.21	11.25	10.87	10.87	1,489,320	16,471,879	10.9	10.9	###
2007-Jul-24 Tue	###	11.45	###	11.45	1,230,980	###	90.1	90.1	0.8
2007-Jul-23 Mon	###	###	###	###	1,215,471	0	###	###	0.0
2007-Jul-20 Fri	###	11.28	###	11.25			###	###	###
2007-Jul-19 Thu	###	11.29	###	###	1,946,443	10,987,670	26.6	26.6	0.0
2007-Jul-18 Wed	###	###	###	10.84			###	###	0.8
2007-Jul-17 Tue	10.2	10.22	###	###	1,565,959	8,002,050	32.4	32.4	0.0
2007-Jul-16 Mon	10.27	###	###	10.2			32.8	32.8	0.7
2007-Jul-13 Fri	10.4	10.41	10.26	###	1,196,955	12,370,529	###	###	0.0
2007-Jul-12 Thu	10.51	10.55	10.25	###	991,173	###	###	###	0.0
2007-Jul-11 Wed	10.57	###	10.43	10.49			###	###	###
2007-Jul-10 Tue	10.78	10.78	10.57	10.59			###	###	###
2007-Jul-09 Mon	10.72	10.79	###	10.77	442,346	2,386,456	73.8	73.8	###
2007-Jul-06 Fri	10.78	10.78	10.59	###	911,972	9,744,420	###	###	0.0
2007-Jul-05 Thu	10.78	###	10.74	10.8			###	###	###
2007-Jul-04 Wed	###	###	###	10.8	702,526	0	83.8	83.8	###
2007-Jul-03 Tue	###	10.79	10.51	###			40.4	40.4	0.0
2007-Jul-02 Mon	###	###	10.55	10.59	1,000,783	###	###	###	###
2007-Jun-29 Fri	10.81	10.86	10.56	###			22.8	22.8	0.0
2007-Jun-28 Thu	###	10.82	###	10.79			73.5	73.5	###
2007-Jun-27 Wed	###	###	10.41	10.41			###	###	###
2007-Jun-26 Tue	###	###	###	###	906,550	0	74.8	74.8	0.0
2007-Jun-25 Mon	###	###	###	###	1,141,820	0	35.3	35.3	0.0
2007-Jun-22 Fri	11.23	###	###	11.21			###	###	###
2007-Jun-21 Thu	11.25	###	###	###			68.6	68.6	0.0
2007-Jun-20 Wed	11.5	11.55	###	###			23.8	23.8	0.0
2007-Jun-19 Tue	###	###	###	###	1,075,670	0	89.2	89.2	0.0
2007-Jun-18 Mon	11.22	11.44	###	###	817,558	###	78.8	78.8	0.0
2007-Jun-15 Fri	###	11.22	###	11.2	812,255	4,556,750	66.6	66.6	0.8
2007-Jun-14 Thu	11.2	11.24	###	###			###	###	0.0
2007-Jun-13 Wed	###	###	###	###	898,024	0	###	###	0.0
2007-Jun-12 Tue	###	11.23	###	###			34.5	34.5	0.0
2007-Jun-08 Fri	11.21	11.29	###	###			###	###	0.0
2007-Jun-07 Thu	###	11.5	###	11.4	815,150	###	61.4	61.4	0.8
2007-Jun-06 Wed	11.53	11.58	11.41	11.55	973,220	###	68.5	68.5	0.8
2007-Jun-05 Tue	###	11.7	11.52	11.56			###	###	0.8
2007-Jun-04 Mon	###	11.78	###	11.71			70.0	70.0	###
2007-Jun-01 Fri	11.8	11.86	11.7	11.7	950,253	11,193,980	###	###	0.8
2007-May-31 Thu	11.76	11.86	###	11.8	429,077	2,544,426	62.0	62.0	0.8
2007-May-30 Wed	###	11.8	11.51	###	1,381,525	16,101,673	43.3	43.3	0.0
2007-May-29 Tue	11.47	11.77	11.42	11.77	430,785	4,994,952	###	###	###
2007-May-28 Mon	11.57	11.77	11.42	11.53			###	###	###
2007-May-25 Fri	11.72	11.75	11.53	11.56	1,035,050	12,047,982	22.4	22.4	0.8
2007-May-24 Thu	11.88	###	11.71	11.78			35.3	35.3	###
2007-May-23 Wed	11.72	###	11.7	11.85			75.0	75.0	###
2007-May-22 Tue	###	11.79	###	11.76			###	###	0.8
2007-May-21 Mon	11.55	11.73	11.52	11.7			###	###	0.8
2007-May-18 Fri	11.23	11.59	11.23	11.53			88.6	88.6	###
2007-May-17 Thu	11.2	###	###	11.29			71.9	71.9	###
2007-May-16 Wed	###	11.22	###	11.2			###	###	0.8
2007-May-15 Tue	11.22	11.23	###	###			###	###	0.0
2007-May-14 Mon	###	11.42	11.26	###			68.6	68.6	0.0
2007-May-11 Fri	11.24	###	###	11.27	1,119,388	0	67.4	67.4	###
2007-May-10 Thu	11.58	###	11.27	###	1,228,628	###	18.6	18.6	0.0
2007-May-09 Wed	11.73	11.74	11.5	11.52	1,312,947	15,256,444	19.9	19.9	0.8
2007-May-08 Tue	11.86	###	###	11.8			###	###	0.8
2007-May-07 Mon	11.83	12.2	11.83	###			81.4	81.4	0.0
2007-May-04 Fri	###	###	###	###	746,752	0	###	###	0.0
2007-May-03 Thu	###	###	###	12.55	1,254,184	0	###	###	###
2007-May-02 Wed	###	###	###	###			76.7	76.7	0.0
2007-May-01 Tue	###	###	###	###	1,275,553	0	45.2	45.2	0.0
2007-Apr-30 Mon	###	###	###	###	976,574	0	21.1	21.1	0.0
2007-Apr-27 Fri	12.2	###	###	###	1,798,929	0	77.9	77.9	0.0
2007-Apr-26 Thu	12.25	12.28	###	12.2			36.4	36.4	###
2007-Apr-24 Tue	###	12.23	###	###			83.5	83.5	0.0
2007-Apr-23 Mon	###	###	###	###			70.4	70.4	0.0
2007-Apr-20 Fri	###	###	###	11.8	783,654	0	###	###	0.8
2007-Apr-19 Thu	###	###	###	###			###	###	0.0
2007-Apr-18 Wed	###	###	###	###			66.1	66.1	0.0
2007-Apr-17 Tue	###	###	11.81	###			###	###	0.0
2007-Apr-16 Mon	11.88	###	11.72	###	567,528	###	###	###	0.0
2007-Apr-13 Fri	###	###	11.7	11.88			22.3	22.3	0.8
2007-Apr-12 Thu	11.53	###	11.53	###			###	###	0.0
2007-Apr-11 Wed	###	11.59	###	11.55	1,351,073	###	###	###	0.8
2007-Apr-10 Tue	###	11.26	###	###			###	###	0.0
2007-Apr-05 Thu	###	###	10.8	###			###	###	0.0
2007-Apr-04 Wed	11.2	11.2	###	###			###	###	0.0
2007-Apr-03 Tue	###	###	###	###	739,524	0	74.1	74.1	0.0
2007-Apr-02 Mon	###	11.21	###	###			###	###	0.0
2007-Mar-30 Fri	###	11.28	###	11.2	979,082	5,522,022	69.6	69.6	0.8
2007-Mar-29 Thu	###	###	10.85	###	800,770	4,344,177	###	###	0.0
2007-Mar-28 Wed	###	###	10.86	###			###	###	0.0
2007-Mar-27 Tue	10.85	###	10.8	10.85	671,873	###	###	###	0.8
2007-Mar-26 Mon	10.81	###	10.8	###			###	###	0.0
2007-Mar-23 Fri	###	###	10.41	10.7	1,396,551	7,269,047	9.5	9.5	0.8
2007-Mar-22 Thu	###	11.23	###	###			###	###	0.0
2007-Mar-21 Wed	10.85	###	10.81	###			83.4	83.4	0.0
2007-Mar-20 Tue	###	###	10.82	###			###	###	0.0
2007-Mar-19 Mon	###	11.2	10.87	###			###	###	0.0
2007-Mar-16 Fri	###	###	10.84	###			###	###	0.0
2007-Mar-15 Thu	10.5	###	10.4	10.84	2,954,840	###	88.2	88.2	0.8
2007-Mar-14 Wed	10.45	10.45	###	10.2			18.0	18.0	0.7
2007-Mar-13 Tue	###	###	10.52	###			###	###	0.0
2007-Mar-12 Mon	###	###	###	###			###	###	0.0
2007-Mar-09 Fri	###	###	###	11.2	1,489,028	0	###	###	0.8
2007-Mar-08 Thu	10.85	###	10.82	###			###	###	0.0
2007-Mar-07 Wed	###	11.24	###	10.78	1,740,474	###	###	###	0.8
2007-Mar-06 Tue	###	10.44	###	###			83.6	83.6	0.0
2007-Mar-05 Mon	10.4	10.4	###	###			###	###	0.0
2007-Mar-02 Fri	10.4	10.5	###	10.45			###	###	###
2007-Mar-01 Thu	10.54	10.54	###	10.25	2,957,284	15,584,886	17.0	17.0	0.7
2007-Feb-28 Wed	10.49	10.75	###	10.45	3,435,056	18,463,426	###	###	###
2007-Feb-27 Tue	11.2	###	###	11.21	1,986,381	0	72.3	72.3	###
2007-Feb-26 Mon	11.29	11.29	###	###	1,883,756	###	###	###	0.0
2007-Feb-23 Fri	11.5	11.57	11.27	###			20.6	20.6	0.0
2007-Feb-22 Thu	11.45	11.59	11.42	11.46			###	###	0.8
2007-Feb-21 Wed	11.8	11.82	11.49	11.49	563,879	###	###	###	###
2007-Feb-20 Tue	11.59	11.89	11.59	11.79			###	###	0.8
2007-Feb-19 Mon	11.72	11.73	11.51	11.56			22.9	22.9	0.8
2007-Feb-16 Fri	11.86	11.86	11.21	11.75			###	###	###
2007-Feb-15 Thu	12.55	12.55	11.84	11.86			3.8	3.8	0.8
2007-Feb-14 Wed	12.5	12.74	12.45	###	757,959	###	75.0	75.0	0.0
2007-Feb-13 Tue	###	###	12.41	12.5			###	###	0.9
2007-Feb-12 Mon	13.22	13.24	###	###	591,126	3,913,254	###	###	0.0
2007-Feb-09 Fri	###	13.24	###	13.23			###	###	0.9
2007-Feb-08 Thu	###	###	12.83	###			###	###	0.0
2007-Feb-07 Wed	###	###	12.8	12.87	834,671	###	21.6	21.6	###
2007-Feb-06 Tue	12.77	###	12.75	###	1,369,743	###	###	###	0.0
2007-Feb-05 Mon	###	12.75	12.5	12.7			###	###	0.9
2007-Feb-02 Fri	###	12.8	12.56	12.8	492,923	###	80.5	80.5	0.9
2007-Feb-01 Thu	12.57	12.71	12.57	###			74.8	74.8	0.0
2007-Jan-31 Wed	12.79	12.81	12.55	12.56			23.3	23.3	0.9
2007-Jan-30 Tue	###	12.78	12.57	12.78			###	###	0.9
2007-Jan-29 Mon	###	###	12.5	###			41.5	41.5	0.0
2007-Jan-25 Thu	12.5	###	12.41	12.59			74.0	74.0	###
2007-Jan-24 Wed	12.5	12.5	###	###			###	###	0.0
2007-Jan-23 Tue	11.8	###	11.8	###			86.7	86.7	0.0
2007-Jan-22 Mon	###	###	###	11.87	1,063,929	0	###	###	0.8
2007-Jan-19 Fri	11.5	###	###	11.58	1,020,522	0	###	###	0.8
2007-Jan-18 Thu	11.7	11.7	11.52	11.54			###	###	0.8
2007-Jan-17 Wed	11.84	###	11.7	11.7			###	###	0.8
2007-Jan-16 Tue	###	###	11.83	###			64.6	64.6	0.0
2007-Jan-15 Mon	11.7	###	###	11.89			78.8	78.8	###
2007-Jan-12 Fri	11.72	###	11.58	11.58			18.4	18.4	0.8
2007-Jan-11 Thu	11.8	###	11.53	11.59			###	###	0.8
2007-Jan-10 Wed	12.23	###	11.7	11.7			10.2	10.2	0.8
2007-Jan-09 Tue	###	###	###	###	808,122	0	13.1	13.1	0.0
2007-Jan-08 Mon	12.45	12.53	###	12.23			###	###	###
2007-Jan-05 Fri	12.54	12.7	12.5	12.55			###	###	###
2007-Jan-04 Thu	###	12.81	12.55	12.56			###	###	0.9
2007-Jan-03 Wed	###	###	12.55	###			###	###	0.0
2007-Jan-02 Tue	12.85	###	12.79	12.79			30.4	30.4	###
2006-Dec-29 Fri	###	###	###	12.86			###	###	0.9
2006-Dec-28 Thu	12.76	12.84	###	12.72			###	###	0.9
2006-Dec-27 Wed	###	12.89	12.59	12.74	318,745	###	###	###	###
2006-Dec-22 Fri	12.44	###	###	12.55			72.6	72.6	###
2006-Dec-21 Thu	12.8	12.8	###	###			###	###	0.0
2006-Dec-20 Wed	###	12.7	12.5	###	785,327	9,895,120	29.7	29.7	0.0
2006-Dec-19 Tue	###	###	###	12.74			24.3	24.3	###
2006-Dec-18 Mon	12.82	###	12.75	###			77.7	77.7	0.0
2006-Dec-15 Fri	12.29	13.24	12.28	###			95.6	95.6	0.0
2006-Dec-14 Thu	###	###	###	###	1,407,257	0	83.6	83.6	0.0
2006-Dec-13 Wed	11.41	###	###	###	505,143	0	###	###	0.0
2006-Dec-12 Tue	###	11.84	11.25	11.41	624,623	7,211,272	###	###	###
2006-Dec-11 Mon	###	###	###	###			###	###	0.0
2006-Dec-08 Fri	11.78	###	11.71	###			###	###	0.0
2006-Dec-07 Thu	###	###	11.75	11.81	724,380	###	28.7	28.7	###
2006-Dec-06 Wed	11.83	###	11.7	###	747,772	###	###	###	0.0
2006-Dec-05 Tue	###	11.82	###	11.77			77.4	77.4	###
2006-Dec-04 Mon	###	11.72	11.55	###			###	###	0.0
2006-Dec-01 Fri	11.8	11.82	11.52	###			###	###	0.0
2006-Nov-30 Thu	###	11.84	11.56	11.84			###	###	0.8
2006-Nov-29 Wed	###	###	10.86	###	4,687,054	###	88.1	88.1	0.0
2006-Nov-28 Tue	0	0	0	0	0				0.0
2006-Nov-27 Mon	0	0	0	0	0				0.0
2006-Nov-24 Fri	0	0	0	0	0				0.0
2006-Nov-23 Thu	###	11.28	###	###			87.6	87.6	0.0
2006-Nov-22 Wed	10.48	10.53	###	###	4,669,824	24,586,623	18.3	18.3	0.0
2006-Nov-21 Tue	###	10.75	10.21	10.27	1,481,545	###	8.2	8.2	###
2006-Nov-20 Mon	###	###	###	###	756,044	0	14.0	14.0	0.0
2006-Nov-17 Fri	###	###	###	###			###	###	0.0
2006-Nov-16 Thu	###	###	10.85	###	914,751	4,962,524	###	###	0.0
2006-Nov-15 Wed	###	###	###	###			73.9	73.9	0.0
2006-Nov-14 Tue	10.7	###	10.7	10.83			###	###	###
2006-Nov-13 Mon	10.8	10.8	10.58	10.58			###	###	0.8
2006-Nov-10 Fri	10.59	10.75	10.58	10.74			###	###	0.8
2006-Nov-09 Thu	###	###	10.53	###			37.4	37.4	0.0
2006-Nov-08 Wed	10.86	10.87	###	###			###	###	0.0
2006-Nov-07 Tue	###	###	10.86	###			28.3	28.3	0.0
2006-Nov-06 Mon	###	###	###	###	261,042	0	70.0	70.0	0.0
2006-Nov-03 Fri	###	###	###	###	740,320	0	21.6	21.6	0.0
2006-Nov-02 Thu	###	###	###	###			30.1	30.1	0.0
2006-Nov-01 Wed	###	11.27	###	11.2	380,051	2,141,587	###	###	0.8
2006-Oct-31 Tue	11.27	11.27	###	###			23.3	23.3	0.0
2006-Oct-30 Mon	11.25	###	11.22	11.22			###	###	###
2006-Oct-27 Fri	11.5	11.51	11.22	11.22			14.3	14.3	###
2006-Oct-26 Thu	###	11.54	###	11.51			88.0	88.0	0.8
2006-Oct-25 Wed	###	###	###	###			###	###	0.0
2006-Oct-24 Tue	###	###	###	###	388,451	0	###	###	0.0
2006-Oct-23 Mon	###	###	10.87	10.87			24.9	24.9	###
2006-Oct-20 Fri	###	###	10.85	###	501,488	2,720,572	67.2	67.2	0.0
2006-Oct-19 Thu	###	###	###	###			###	###	0.0
2006-Oct-18 Wed	###	###	###	###			64.1	64.1	0.0
2006-Oct-17 Tue	###	###	###	###			###	###	0.0
2006-Oct-16 Mon	###	11.22	###	###			31.6	31.6	0.0
2006-Oct-13 Fri	###	###	###	###	417,521	0	72.5	72.5	0.0
2006-Oct-12 Thu	10.85	11.23	10.85	###	659,286	###	81.3	81.3	0.0
2006-Oct-11 Wed	10.8	###	10.75	10.88			68.6	68.6	0.8
2006-Oct-10 Tue	10.78	10.81	###	10.81	329,151	###	63.5	63.5	0.8
2006-Oct-09 Mon	10.84	10.87	###	10.74			###	###	0.8
2006-Oct-06 Fri	10.85	10.88	10.72	10.73	498,859	5,387,677	20.7	20.7	###
2006-Oct-05 Thu	10.86	###	10.8	10.89	504,827	###	###	###	0.8
2006-Oct-04 Wed	###	10.81	###	10.74	511,248	###	80.2	80.2	0.8
2006-Oct-03 Tue	10.88	10.88	10.52	###			13.4	13.4	0.0
2006-Oct-02 Mon	10.79	###	10.76	###			77.6	77.6	0.0
2006-Sep-29 Fri	###	10.72	###	###			86.0	86.0	0.0
2006-Sep-28 Thu	###	10.41	###	10.28			80.9	80.9	0.7
2006-Sep-27 Wed	###	###	9.85	###	1,328,071	6,540,749	###	###	0.0
2006-Sep-26 Tue	###	###	###	###			###	###	0.0
2006-Sep-25 Mon	###	###	###	###	533,784	0	###	###	0.0
2006-Sep-22 Fri	###	###	9.84	###	843,559	###	16.2	16.2	0.0
2006-Sep-21 Thu	10.4	10.4	###	###			10.2	10.2	0.0
2006-Sep-20 Wed	###	10.25	###	###			73.9	73.9	0.0
2006-Sep-19 Tue	10.25	10.48	###	10.21	618,581	###	33.1	33.1	###
2006-Sep-18 Mon	###	###	###	###	914,188	0	###	###	0.0
2006-Sep-15 Fri	###	10.25	9.85	9.85			11.0	11.0	###
2006-Sep-14 Thu	###	###	###	10.2	1,020,378	0	68.3	68.3	0.7
2006-Sep-13 Wed	###	###	###	###	785,925	0	###	###	0.0
2006-Sep-12 Tue	###	###	9.71	###			###	###	0.0
2006-Sep-11 Mon	10.58	10.58	###	###			###	###	0.0
2006-Sep-08 Fri	10.53	###	###	10.45	804,283	0	###	###	###
2006-Sep-07 Thu	10.5	###	10.45	10.53	811,672	4,240,986	###	###	0.8
2006-Sep-06 Wed	###	###	10.4	###			7.2	7.2	0.0
2006-Sep-05 Tue	10.72	###	###	###			85.7	85.7	0.0
2006-Sep-04 Mon	###	###	###	###	1,046,453	0	###	###	0.0
2006-Sep-01 Fri	###	11.4	10.7	10.73	1,378,779	###	###	###	###
2006-Aug-31 Thu	11.4	11.45	11.25	11.4	446,270	###	61.5	61.5	0.8
2006-Aug-30 Wed	###	11.43	11.26	11.4	2,346,826	26,624,740	72.5	72.5	0.8
2006-Aug-29 Tue	11.21	11.48	11.21	###	1,651,648	18,737,946	73.8	73.8	0.0
2006-Aug-28 Mon	###	###	###	###	1,182,084	0	###	###	0.0
2006-Aug-25 Fri	###	###	11.29	###	611,078	###	87.4	87.4	0.0
2006-Aug-24 Thu	###	11.45	11.2	###	742,078	###	###	###	0.0
2006-Aug-23 Wed	11.54	###	11.4	11.43	594,027	3,385,953	20.4	20.4	###
2006-Aug-22 Tue	11.4	###	11.4	11.55			###	###	0.8
2006-Aug-21 Mon	11.7	11.76	11.5	11.53			###	###	###
2006-Aug-18 Fri	###	11.72	11.54	###	444,776	5,172,744	66.0	66.0	0.0
2006-Aug-17 Thu	11.8	11.85	11.4	11.7	693,050	###	20.5	20.5	0.8
2006-Aug-16 Wed	###	12.2	11.7	11.8			17.6	17.6	0.8
2006-Aug-15 Tue	12.25	12.29	11.87	###	656,551	###	###	###	0.0
2006-Aug-14 Mon	###	###	###	12.25	703,847	0	75.6	75.6	0.9
2006-Aug-11 Fri	###	###	###	###			82.2	82.2	0.0
2006-Aug-10 Thu	###	###	11.85	###	437,428	###	71.7	71.7	0.0
2006-Aug-09 Wed	###	###	11.84	###	445,925	2,639,876	20.2	20.2	0.0
2006-Aug-08 Tue	###	###	###	###	1,492,470	0	63.7	63.7	0.0
2006-Aug-07 Mon	11.77	###	11.77	###	648,620	3,817,128	87.9	87.9	0.0
2006-Aug-04 Fri	11.77	11.86	11.42	11.72	689,886	8,030,273	35.1	35.1	0.8
2006-Aug-03 Thu	11.54	###	11.5	###	424,042	2,438,241	72.2	72.2	0.0
2006-Aug-02 Wed	11.7	11.7	###	###			10.8	10.8	0.0
2006-Aug-01 Tue	11.48	11.77	11.4	11.7			87.5	87.5	0.8
2006-Jul-31 Mon	11.49	###	11.44	11.53			###	###	###
2006-Jul-28 Fri	###	11.28	###	11.28			82.6	82.6	0.8
2006-Jul-27 Thu	###	11.24	###	11.23			86.0	86.0	0.8
2006-Jul-26 Wed	###	11.26	10.8	10.89			24.5	24.5	0.8
2006-Jul-25 Tue	10.85	###	10.85	###	829,584	###	84.8	84.8	0.0
2006-Jul-24 Mon	###	###	10.26	###			###	###	0.0
2006-Jul-21 Fri	###	10.4	###	###	683,423	###	###	###	0.0
2006-Jul-20 Thu	10.84	10.84	###	10.48	703,072	3,810,650	###	###	0.7
2006-Jul-19 Wed	###	10.84	10.55	10.55			###	###	###
2006-Jul-18 Tue	10.85	10.85	10.55	10.55			14.8	14.8	###
2006-Jul-17 Mon	###	###	10.57	###			35.8	35.8	0.0
2006-Jul-14 Fri	11.5	###	###	###			12.0	12.0	0.0
2006-Jul-13 Thu	###	11.74	11.59	###			###	###	0.0
2006-Jul-12 Wed	11.8	11.88	11.55	11.73			29.4	29.4	0.8
2006-Jul-11 Tue	###	###	11.52	11.7			21.1	21.1	0.8
2006-Jul-10 Mon	###	###	###	###	399,724	0	###	###	0.0
2006-Jul-07 Fri	11.85	###	11.75	###	671,055	3,942,448	65.4	65.4	0.0
2006-Jul-06 Thu	###	###	###	11.79	458,678	0	13.5	13.5	0.8

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 2024-04-28 02:09:11 thru 2024-04-28 02:09:12 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000