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

Currently Fri 24-Apr-26 03:29:43 PM AEST

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

(AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for AFI    Limits Next Section


Company Details for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED

Listing Code AFI
Listing Name AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
GICS Sector Not Applic
ISIN Name AUSTRALIAN FOUNDAT.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AFI5


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for AFI .. Wednesday 24th April 2024

AFI 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 ### 18,048 0.0
MAX ### ### 98.2


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.24
2009-Nov-03 Tue 5.2 5.24 ### 5.22 75.2 75.2 0.4
2009-Nov-02 Mon ### ### ### ### 274,445 0 29.4 29.4 0.0
2009-Oct-30 Fri 5.26 ### 5.23 5.25 291,246 ### ### ### 0.4
2009-Oct-29 Thu 5.27 5.27 ### ### 39.6 39.6 0.0
2009-Oct-28 Wed ### ### 5.28 ### ### ### 0.0
2009-Oct-27 Tue ### ### 5.28 ### 340,223 898,188 85.2 85.2 0.0
2009-Oct-26 Mon 5.27 ### 5.26 ### 81.1 81.1 0.0
2009-Oct-23 Fri 5.27 ### 5.25 5.26 286,277 751,477 ### ### 0.4
2009-Oct-22 Thu 5.27 ### 5.25 5.29 361,027 ### ### ### 0.4
2009-Oct-21 Wed 5.24 ### 5.24 5.29 245,459 ### ### ### 0.4
2009-Oct-20 Tue 5.25 ### 5.23 5.24 ### ### 0.4
2009-Oct-19 Mon 5.21 ### 5.2 5.25 236,857 615,828 76.5 76.5 0.4
2009-Oct-16 Fri ### 5.26 ### 5.22 227,320 597,851 ### ### 0.4
2009-Oct-15 Thu ### 5.21 ### ### 301,358 ### ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 255,040 0 ### ### 0.0
2009-Oct-13 Tue ### ### ### ### ### ### 0.0
2009-Oct-12 Mon ### ### ### ### 271,986 0 75.1 75.1 0.0
2009-Oct-09 Fri ### ### ### ### 254,253 0 29.1 29.1 0.0
2009-Oct-08 Thu ### ### ### ### 62.1 62.1 0.0
2009-Oct-07 Wed ### ### ### ### 322,571 0 69.0 69.0 0.0
2009-Oct-06 Tue 5 ### 5 5 293,258 733,145 74.7 74.7 0.4
2009-Oct-05 Mon ### ### ### ### 181,752 0 29.8 29.8 0.0
2009-Oct-02 Fri ### ### ### ### 493,725 0 ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 164,458 0 36.0 36.0 0.0
2009-Sep-30 Wed ### ### 5 ### 297,920 ### 71.8 71.8 0.0
2009-Sep-29 Tue ### ### 5 5 ### ### 0.4
2009-Sep-28 Mon ### ### ### ### 197,750 0 ### ### 0.0
2009-Sep-25 Fri ### ### ### ### ### ### 0.0
2009-Sep-24 Thu ### ### 5 ### 247,842 ### 74.8 74.8 0.0
2009-Sep-23 Wed 5 ### ### ### 350,845 0 ### ### 0.0
2009-Sep-22 Tue ### 5 ### ### 302,371 755,927 ### ### 0.0
2009-Sep-21 Mon 5 ### ### ### 265,648 0 38.5 38.5 0.0
2009-Sep-18 Fri ### ### ### ### 300,981 0 23.8 23.8 0.0
2009-Sep-17 Thu ### ### ### ### ### ### 0.0
2009-Sep-16 Wed ### 5 ### ### 503,486 ### 65.6 65.6 0.0
2009-Sep-15 Tue 5 ### ### ### 338,459 0 26.3 26.3 0.0
2009-Sep-14 Mon ### ### ### ### ### ### 0.0
2009-Sep-11 Fri ### ### 5 5 30.4 30.4 0.4
2009-Sep-10 Thu ### ### ### ### 313,740 0 ### ### 0.0
2009-Sep-09 Wed ### ### ### ### ### ### 0.0
2009-Sep-08 Tue ### ### ### ### 27.5 27.5 0.0
2009-Sep-07 Mon ### ### ### ### 226,179 0 71.8 71.8 0.0
2009-Sep-04 Fri ### ### ### ### 206,181 0 30.8 30.8 0.0
2009-Sep-03 Thu 4.86 ### 4.84 4.89 233,646 565,423 65.8 65.8 ###
2009-Sep-02 Wed 4.86 ### 4.85 4.85 286,476 ### ### ### ###
2009-Sep-01 Tue ### ### 4.84 4.84 ### ### 0.3
2009-Aug-31 Mon ### ### 4.88 ### 290,780 ### 39.6 39.6 0.0
2009-Aug-28 Fri ### ### 4.89 ### ### ### 0.0
2009-Aug-27 Thu ### ### 4.88 4.88 246,658 601,845 ### ### 0.3
2009-Aug-26 Wed 4.89 ### 4.89 ### 63.7 63.7 0.0
2009-Aug-25 Tue ### ### 4.89 4.89 35.6 35.6 ###
2009-Aug-24 Mon 4.81 ### 4.8 4.86 71.9 71.9 0.3
2009-Aug-21 Fri 4.82 4.82 4.74 4.74 ### ### 0.3
2009-Aug-20 Thu 4.84 4.86 4.7 4.82 ### ### 0.3
2009-Aug-19 Wed 4.89 ### 4.78 4.78 ### ### ###
2009-Aug-18 Tue ### ### 4.81 4.84 22.6 22.6 0.3
2009-Aug-17 Mon ### 5 ### 5 80.0 80.0 0.4
2009-Aug-14 Fri ### ### 4.89 ### 69.8 69.8 0.0
2009-Aug-13 Thu ### ### 4.85 4.86 386,775 937,929 21.9 21.9 0.3
2009-Aug-12 Wed ### 5 4.85 ### 455,243 2,242,071 29.9 29.9 0.0
2009-Aug-11 Tue ### ### ### ### 370,148 0 25.7 25.7 0.0
2009-Aug-10 Mon ### 5.23 ### 5.22 545,479 1,426,427 79.8 79.8 0.4
2009-Aug-07 Fri ### ### ### ### ### ### 0.0
2009-Aug-06 Thu ### ### ### ### 456,482 0 ### ### 0.0
2009-Aug-05 Wed ### ### ### 5 ### ### 0.4
2009-Aug-04 Tue ### 5 ### ### 478,220 1,195,550 ### ### 0.0
2009-Aug-03 Mon 4.89 ### 4.86 4.86 331,451 805,425 ### ### 0.3
2009-Jul-31 Fri 4.87 ### 4.86 4.86 374,174 909,242 30.2 30.2 0.3
2009-Jul-30 Thu 4.81 ### 4.8 4.83 372,623 ### ### ### 0.3
2009-Jul-29 Wed 4.73 ### 4.73 4.78 376,580 ### 73.0 73.0 ###
2009-Jul-28 Tue ### 4.81 ### 4.73 283,680 682,250 81.6 81.6 0.3
2009-Jul-27 Mon 4.56 ### 4.56 ### 79.9 79.9 0.0
2009-Jul-24 Fri ### ### 4.55 4.56 359,658 818,221 ### ### 0.3
2009-Jul-23 Thu 4.59 ### 4.56 4.56 300,549 685,251 24.5 24.5 0.3
2009-Jul-22 Wed 4.56 ### 4.53 ### 320,521 725,980 74.8 74.8 0.0
2009-Jul-21 Tue 4.53 4.59 4.53 4.59 332,878 1,517,923 79.2 79.2 0.3
2009-Jul-20 Mon 4.45 4.52 4.45 4.52 ### ### 0.3
2009-Jul-17 Fri 4.44 4.48 4.43 4.43 34.3 34.3 ###
2009-Jul-16 Thu 4.44 4.48 4.42 4.43 275,947 ### ### ### ###
2009-Jul-15 Wed ### 4.44 ### ### 232,520 ### ### ### 0.0
2009-Jul-14 Tue ### ### ### ### 66.7 66.7 0.0
2009-Jul-13 Mon ### ### ### ### ### ### 0.0
2009-Jul-10 Fri ### ### ### ### 67.1 67.1 0.0
2009-Jul-09 Thu ### ### ### ### 231,627 0 ### ### 0.0
2009-Jul-08 Wed ### ### 4.26 ### ### ### 0.0
2009-Jul-07 Tue ### ### 4.29 4.29 35.0 35.0 ###
2009-Jul-06 Mon ### ### ### ### 214,384 0 35.9 35.9 0.0
2009-Jul-03 Fri ### ### ### ### 66.4 66.4 0.0
2009-Jul-02 Thu ### 4.45 ### ### 211,789 ### ### ### 0.0
2009-Jul-01 Wed ### ### ### ### 260,325 0 71.7 71.7 0.0
2009-Jun-30 Tue ### 4.48 ### ### 34.4 34.4 0.0
2009-Jun-29 Mon 4.45 4.46 ### 4.4 233,521 520,751 35.9 35.9 0.3
2009-Jun-26 Fri 4.45 4.48 4.43 4.46 262,076 1,167,548 ### ### 0.3
2009-Jun-25 Thu 4.4 4.42 ### ### 184,858 ### 29.7 29.7 0.0
2009-Jun-24 Wed 4.42 4.45 ### ### 22.8 22.8 0.0
2009-Jun-23 Tue 4.47 4.49 ### 4.4 36.5 36.5 0.3
2009-Jun-22 Mon 4.41 4.51 ### 4.51 87.4 87.4 0.3
2009-Jun-19 Fri 4.43 4.44 ### 4.41 36.8 36.8 ###
2009-Jun-18 Thu 4.5 4.5 4.4 4.44 304,372 1,354,455 31.5 31.5 0.3
2009-Jun-17 Wed 4.56 4.59 4.48 4.5 31.7 31.7 ###
2009-Jun-16 Tue ### ### 4.56 4.57 272,989 ### ### ### ###
2009-Jun-15 Mon ### ### ### ### 74.1 74.1 0.0
2009-Jun-12 Fri 4.56 ### 4.55 ### 370,587 843,085 76.7 76.7 0.0
2009-Jun-11 Thu 4.55 4.59 4.54 4.59 248,478 ### ### ### 0.3
2009-Jun-10 Wed 4.45 4.58 4.45 4.54 78.9 78.9 0.3
2009-Jun-09 Tue 4.45 4.49 4.45 4.45 360,450 ### ### ### 0.3
2009-Jun-05 Fri 4.46 4.48 4.42 4.45 ### ### 0.3
2009-Jun-04 Thu 4.42 4.44 4.4 4.41 ### ### ###
2009-Jun-03 Wed 4.45 4.45 ### 4.43 24.0 24.0 ###
2009-Jun-02 Tue 4.4 4.48 ### 4.42 471,580 ### ### ### 0.3
2009-Jun-01 Mon ### ### ### ### 61.6 61.6 0.0
2009-May-29 Fri ### ### ### ### ### ### 0.0
2009-May-28 Thu ### ### 4.28 ### 173,625 371,557 ### ### 0.0
2009-May-27 Wed ### 4.4 ### ### 209,886 461,749 ### ### 0.0
2009-May-26 Tue ### ### ### ### 148,750 0 26.4 26.4 0.0
2009-May-25 Mon ### ### 4.28 ### 201,447 ### ### ### 0.0
2009-May-22 Fri 4.28 ### 4.27 ### 77.4 77.4 0.0
2009-May-21 Thu ### 4.42 ### ### 30.9 30.9 0.0
2009-May-20 Wed 4.4 4.4 ### ### 29.2 29.2 0.0
2009-May-19 Tue 4.4 4.42 ### 4.42 345,183 762,854 ### ### 0.3
2009-May-18 Mon 4.42 4.43 ### ### 327,651 725,746 ### ### 0.0
2009-May-15 Fri 4.5 4.5 4.4 4.41 206,489 918,876 ### ### ###
2009-May-14 Thu 4.5 4.5 ### 4.4 ### ### 0.3
2009-May-13 Wed 4.5 4.54 4.46 4.5 89,523 402,853 70.4 70.4 ###
2009-May-12 Tue 4.46 4.55 4.45 4.5 300,642 1,352,889 ### ### ###
2009-May-11 Mon 4.51 4.58 4.46 4.53 70.1 70.1 ###
2009-May-08 Fri 4.52 4.57 4.42 4.46 ### ### 0.3
2009-May-07 Thu 4.42 4.58 4.42 4.58 335,820 ### 78.1 78.1 0.3
2009-May-06 Wed ### ### ### ### 76.3 76.3 0.0
2009-May-05 Tue ### ### ### ### 70.5 70.5 0.0
2009-May-04 Mon 4.2 4.28 4.2 4.26 67.5 67.5 0.3
2009-May-01 Fri 4.25 4.26 ### 4.2 25.9 25.9 ###
2009-Apr-30 Thu 4.26 4.29 4.24 4.24 261,872 1,116,884 ### ### 0.3
2009-Apr-29 Wed 4.22 4.27 4.2 4.23 64.8 64.8 0.3
2009-Apr-28 Tue ### ### 4.2 4.2 15.8 15.8 ###
2009-Apr-27 Mon ### ### 4.25 ### 76.3 76.3 0.0
2009-Apr-24 Fri 4.26 ### 4.26 ### 78.1 78.1 0.0
2009-Apr-23 Thu 4.26 ### 4.24 4.26 277,248 ### ### ### 0.3
2009-Apr-22 Wed ### 4.44 ### ### 197,479 ### 27.5 27.5 0.0
2009-Apr-21 Tue ### 4.42 ### ### 252,050 ### ### ### 0.0
2009-Apr-20 Mon 4.5 4.53 4.4 4.42 202,387 903,657 25.9 25.9 0.3
2009-Apr-17 Fri 4.5 4.53 4.45 4.5 157,487 ### 69.5 69.5 ###
2009-Apr-16 Thu 4.45 4.56 4.44 4.45 263,221 ### 65.3 65.3 0.3
2009-Apr-15 Wed ### 4.48 ### 4.41 66.5 66.5 ###
2009-Apr-14 Tue ### 4.47 ### 4.41 164,381 ### 77.3 77.3 ###
2009-Apr-09 Thu 4.25 4.28 4.22 4.26 239,481 ### ### ### 0.3
2009-Apr-08 Wed 4.28 ### 4.22 4.22 158,625 ### ### ### ###
2009-Apr-07 Tue 4.43 4.55 4.26 ### ### ### 0.0
2009-Apr-06 Mon 4.41 4.48 ### 4.44 352,223 788,979 ### ### 0.3
2009-Apr-03 Fri ### 4.4 ### 4.4 ### ### 0.3
2009-Apr-02 Thu 4.26 ### 4.22 4.29 63.3 63.3 ###
2009-Apr-01 Wed 4.22 4.28 ### 4.24 217,625 ### ### ### 0.3
2009-Mar-31 Tue ### 4.27 ### 4.21 70.7 70.7 ###
2009-Mar-30 Mon 4.2 4.24 ### 4.21 ### ### ###
2009-Mar-27 Fri 4.24 ### 4.2 4.25 343,345 721,024 ### ### ###
2009-Mar-26 Thu 4.25 ### ### 4.22 279,845 0 ### ### ###
2009-Mar-25 Wed 4.24 ### ### 4.24 ### ### 0.3
2009-Mar-24 Tue ### ### ### 4.29 317,271 0 ### ### ###
2009-Mar-23 Mon 4 ### 4 ### ### ### 0.0
2009-Mar-20 Fri ### ### ### ### ### ### 0.0
2009-Mar-19 Thu ### ### ### ### ### ### 0.0
2009-Mar-18 Wed ### ### ### ### ### ### 0.0
2009-Mar-17 Tue 3.86 ### 3.86 3.88 61.6 61.6 0.3
2009-Mar-16 Mon 3.83 ### 3.81 3.89 262,585 500,224 ### ### 0.3
2009-Mar-13 Fri ### 3.8 ### 3.8 319,554 607,152 ### ### ###
2009-Mar-12 Thu 3.57 ### 3.57 ### ### ### 0.0
2009-Mar-11 Wed 3.57 ### 3.52 3.57 ### ### 0.3
2009-Mar-10 Tue 3.51 3.55 3.45 3.5 ### ### 0.3
2009-Mar-09 Mon ### ### 3.52 3.52 22.6 22.6 ###
2009-Mar-06 Fri ### ### 3.55 ### ### ### 0.0
2009-Mar-05 Thu ### 3.72 ### ### 76.3 76.3 0.0
2009-Mar-04 Wed ### 3.75 3.57 3.57 473,253 ### ### ### 0.3
2009-Mar-03 Tue 3.71 ### ### ### 656,557 0 ### ### 0.0
2009-Mar-02 Mon 3.87 ### 3.81 3.81 32.8 32.8 0.3
2009-Feb-27 Fri 3.75 ### 3.71 ### 358,140 664,349 ### ### 0.0
2009-Feb-26 Thu 3.84 3.84 3.75 3.75 213,621 ### ### ### 0.3
2009-Feb-25 Wed 3.82 3.88 3.79 3.79 274,959 ### ### ### ###
2009-Feb-24 Tue ### ### 3.8 3.82 281,577 ### ### ### 0.3
2009-Feb-23 Mon 3.85 ### 3.8 ### 85.4 85.4 0.0
2009-Feb-20 Fri 3.8 3.86 3.8 3.86 270,479 ### 84.8 84.8 0.3
2009-Feb-19 Thu 3.89 ### 3.83 3.83 227,744 436,129 ### ### ###
2009-Feb-18 Wed ### ### 3.86 ### 305,350 589,325 ### ### 0.0
2009-Feb-17 Tue 4 ### ### ### ### ### 0.0
2009-Feb-16 Mon ### ### ### 4 79.7 79.7 0.3
2009-Feb-13 Fri ### ### ### ### ### ### 0.0
2009-Feb-12 Thu 3.87 ### 3.87 ### 234,279 453,329 ### ### 0.0
2009-Feb-11 Wed 3.85 ### 3.82 3.86 67.3 67.3 0.3
2009-Feb-10 Tue ### ### 3.84 3.84 ### ### 0.3
2009-Feb-09 Mon ### ### ### ### 410,659 0 ### ### 0.0
2009-Feb-06 Fri ### 4 ### ### 245,388 490,776 ### ### 0.0
2009-Feb-05 Thu 4 ### ### ### 292,484 0 ### ### 0.0
2009-Feb-04 Wed ### ### 4 ### 35.5 35.5 0.0
2009-Feb-03 Tue 4 ### ### ### ### ### 0.0
2009-Feb-02 Mon ### ### ### ### ### ### 0.0
2009-Jan-30 Fri ### ### 3.88 4 264,684 513,486 79.7 79.7 0.3
2009-Jan-29 Thu 3.89 ### 3.88 ### 269,688 ### 82.8 82.8 0.0
2009-Jan-28 Wed 3.86 3.89 3.83 3.87 ### ### ###
2009-Jan-27 Tue 3.89 ### 3.84 3.89 323,926 ### 75.1 75.1 0.3
2009-Jan-23 Fri ### ### 3.8 3.88 371,272 ### 35.3 35.3 0.3
2009-Jan-22 Thu ### ### ### ### 179,041 0 ### ### 0.0
2009-Jan-21 Wed ### 4 ### ### 183,978 367,956 79.9 79.9 0.0
2009-Jan-20 Tue 4 ### ### ### 308,279 0 44.0 44.0 0.0
2009-Jan-19 Mon ### ### 4 4 175,673 351,346 ### ### 0.3
2009-Jan-16 Fri ### ### ### ### 269,248 0 ### ### 0.0
2009-Jan-15 Thu ### ### ### ### 347,774 0 32.6 32.6 0.0
2009-Jan-14 Wed ### ### ### ### 283,624 0 ### ### 0.0
2009-Jan-13 Tue ### ### ### ### 321,689 0 ### ### 0.0
2009-Jan-12 Mon ### 4.2 ### ### 233,423 490,188 75.6 75.6 0.0
2009-Jan-09 Fri ### 4.23 ### ### ### ### 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed ### ### ### ### 281,289 0 69.6 69.6 0.0
2009-Jan-06 Tue ### ### ### ### 26.2 26.2 0.0
2009-Jan-05 Mon ### ### ### ### 568,686 0 ### ### 0.0
2009-Jan-02 Fri ### ### ### ### ### ### 0.0
2008-Dec-31 Wed ### ### ### ### 178,684 0 ### ### 0.0
2008-Dec-30 Tue ### ### ### ### 119,653 0 16.9 16.9 0.0
2008-Dec-29 Mon ### ### ### ### 73,841 0 ### ### 0.0
2008-Dec-24 Wed ### ### ### ### 178,278 0 ### ### 0.0
2008-Dec-23 Tue ### ### ### ### 240,321 0 24.1 24.1 0.0
2008-Dec-22 Mon ### ### ### ### ### ### 0.0
2008-Dec-19 Fri 4 ### ### ### 75.4 75.4 0.0
2008-Dec-18 Thu 4 ### ### ### 321,124 0 ### ### 0.0
2008-Dec-17 Wed ### ### ### ### 316,344 0 77.7 77.7 0.0
2008-Dec-16 Tue ### ### ### ### 256,758 0 76.7 76.7 0.0
2008-Dec-15 Mon 4 4 ### ### 22.3 22.3 0.0
2008-Dec-12 Fri ### ### ### ### 255,987 0 ### ### 0.0
2008-Dec-11 Thu ### ### 4 ### 26.6 26.6 0.0
2008-Dec-10 Wed ### ### ### ### 262,750 0 ### ### 0.0
2008-Dec-09 Tue 3.85 ### 3.85 ### 478,841 ### 85.2 85.2 0.0
2008-Dec-08 Mon 3.75 3.84 3.73 3.8 ### ### ###
2008-Dec-05 Fri ### 3.72 ### ### 77.6 77.6 0.0
2008-Dec-04 Thu 3.75 3.77 ### 3.7 ### ### 0.3
2008-Dec-03 Wed 3.73 3.77 ### ### 35.5 35.5 0.0
2008-Dec-02 Tue 3.75 3.75 ### 3.72 458,650 ### 33.7 33.7 0.3
2008-Dec-01 Mon 3.8 3.85 3.8 3.8 74.1 74.1 ###
2008-Nov-28 Fri 3.76 3.83 3.73 3.8 ### ### ###
2008-Nov-27 Thu 3.88 ### 3.75 3.76 444,156 ### 19.6 19.6 0.3
2008-Nov-26 Wed 3.85 3.87 3.77 3.81 323,475 1,235,674 37.8 37.8 0.3
2008-Nov-25 Tue ### 3.89 ### 3.81 451,243 ### 84.7 84.7 0.3
2008-Nov-24 Mon 3.7 3.85 3.5 3.56 488,551 1,795,424 ### ### 0.3
2008-Nov-21 Fri ### ### 3.41 ### 67.6 67.6 0.0
2008-Nov-20 Thu 4 4 3.75 3.75 20.9 20.9 0.3
2008-Nov-19 Wed 4.2 4.2 4 ### ### ### 0.0
2008-Nov-18 Tue 4.24 4.26 ### 4.2 45.2 45.2 ###
2008-Nov-17 Mon 4.29 ### 4.21 4.24 ### ### 0.3
2008-Nov-14 Fri ### 4.45 4.25 ### 350,170 ### 35.7 35.7 0.0
2008-Nov-13 Thu ### 4.48 ### ### 82.6 82.6 0.0
2008-Nov-12 Wed 4.4 4.47 ### ### 298,743 ### 35.0 35.0 0.0
2008-Nov-11 Tue 4.51 4.56 ### 4.4 33.6 33.6 0.3
2008-Nov-10 Mon ### ### 4.51 4.51 ### ### 0.3
2008-Nov-07 Fri 4.56 4.59 4.5 4.56 277,859 ### 70.9 70.9 0.3
2008-Nov-06 Thu ### 4.72 ### ### 39.1 39.1 0.0
2008-Nov-05 Wed ### 4.75 ### 4.74 72.1 72.1 0.3
2008-Nov-04 Tue 4.58 ### 4.56 ### 68.2 68.2 0.0
2008-Nov-03 Mon 4.5 ### 4.5 4.56 62.9 62.9 0.3
2008-Oct-31 Fri 4.44 4.49 4.4 4.49 143,772 ### ### ### ###
2008-Oct-30 Thu ### 4.4 4.28 4.4 ### ### 0.3
2008-Oct-29 Wed ### ### 4.27 4.27 ### ### ###
2008-Oct-28 Tue 4.28 ### 4.2 4.21 344,457 723,359 38.2 38.2 ###
2008-Oct-27 Mon 4.4 4.4 4.27 ### 405,083 ### 39.0 39.0 0.0
2008-Oct-24 Fri 4.58 4.59 4.44 4.45 201,785 911,059 ### ### 0.3
2008-Oct-23 Thu 4.5 4.55 4.44 4.54 ### ### 0.3
2008-Oct-22 Wed 4.53 ### 4.51 4.55 ### ### 0.3
2008-Oct-21 Tue 4.45 ### 4.4 4.54 ### ### 0.3
2008-Oct-20 Mon ### 4.4 ### ### 327,453 ### ### ### 0.0
2008-Oct-17 Fri 4.59 ### ### ### 26.4 26.4 0.0
2008-Oct-16 Thu 4.51 4.57 4.4 4.42 440,470 ### ### ### 0.3
2008-Oct-15 Wed 4.7 4.74 ### ### 252,655 ### ### ### 0.0
2008-Oct-14 Tue ### 4.74 4.59 4.73 670,284 3,126,874 73.7 73.7 0.3
2008-Oct-13 Mon 4.44 ### 4.43 4.47 64.4 64.4 ###
2008-Oct-10 Fri 4.53 4.58 4.23 4.4 ### ### 0.3
2008-Oct-09 Thu 4.72 4.75 4.55 ### 776,524 ### ### ### 0.0
2008-Oct-08 Wed 4.85 4.85 4.72 4.75 ### ### ###
2008-Oct-07 Tue 4.75 ### 4.7 ### 318,320 748,052 75.5 75.5 0.0
2008-Oct-06 Mon ### ### 4.8 4.83 48.0 48.0 0.3
2008-Oct-03 Fri 4.89 5 4.84 ### 463,052 ### 74.3 74.3 0.0
2008-Oct-02 Thu ### ### 4.84 ### 246,127 595,627 ### ### 0.0
2008-Oct-01 Wed ### ### ### ### 254,641 0 ### ### 0.0
2008-Sep-30 Tue 4.75 5 4.75 4.86 538,477 2,625,075 ### ### 0.3
2008-Sep-29 Mon 5 ### ### ### 124,928 0 83.9 83.9 0.0
2008-Sep-26 Fri ### ### ### ### 292,340 0 32.4 32.4 0.0
2008-Sep-25 Thu 5 ### ### ### ### ### 0.0
2008-Sep-24 Wed ### ### ### ### 287,952 0 ### ### 0.0
2008-Sep-23 Tue ### ### ### ### 204,076 0 29.8 29.8 0.0
2008-Sep-22 Mon ### ### ### ### 27.1 27.1 0.0
2008-Sep-19 Fri 4.88 ### 4.84 ### 323,254 782,274 75.7 75.7 0.0
2008-Sep-18 Thu ### ### 4.71 4.72 620,183 ### ### ### 0.3
2008-Sep-17 Wed ### ### ### ### ### ### 0.0
2008-Sep-16 Tue ### ### ### ### 306,824 0 29.3 29.3 0.0
2008-Sep-15 Mon 5.24 5.8 ### ### 461,853 1,339,373 ### ### 0.0
2008-Sep-12 Fri ### ### ### 5.27 434,070 0 84.8 84.8 ###
2008-Sep-11 Thu ### ### ### ### 40.1 40.1 0.0
2008-Sep-10 Wed 5 ### ### ### 210,579 0 85.8 85.8 0.0
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon ### 5.2 ### ### 285,048 741,124 ### ### 0.0
2008-Sep-05 Fri ### ### ### ### 239,781 0 ### ### 0.0
2008-Sep-04 Thu ### ### ### ### ### ### 0.0
2008-Sep-03 Wed ### ### ### ### 240,978 0 39.1 39.1 0.0
2008-Sep-02 Tue ### 5.2 ### ### 680,555 1,769,443 ### ### 0.0
2008-Sep-01 Mon ### ### ### 5 287,374 0 ### ### 0.4
2008-Aug-29 Fri ### ### ### ### 307,649 0 ### ### 0.0
2008-Aug-28 Thu 4.85 ### 4.85 ### 189,455 459,428 75.8 75.8 0.0
2008-Aug-27 Wed ### ### 4.84 4.84 195,585 ### 25.4 25.4 0.3
2008-Aug-26 Tue 4.88 ### 4.85 ### 230,285 558,441 67.1 67.1 0.0
2008-Aug-25 Mon 4.84 ### 4.84 ### ### ### 0.0
2008-Aug-22 Fri 4.81 4.85 4.77 4.84 229,372 1,103,279 ### ### 0.3
2008-Aug-21 Thu 4.8 4.82 4.75 4.75 282,170 1,350,183 ### ### ###
2008-Aug-20 Wed 4.7 4.76 ### 4.76 419,581 ### ### ### ###
2008-Aug-19 Tue 4.85 4.86 4.7 4.7 1,479,347 7,071,278 20.1 20.1 0.3
2008-Aug-18 Mon 5 5 4.89 ### 24.0 24.0 0.0
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu ### ### ### ### ### ### 0.0
2008-Aug-13 Wed 5.21 5.23 ### ### 318,659 ### ### ### 0.0
2008-Aug-12 Tue ### 5.24 ### 5.24 195,229 ### 84.1 84.1 0.4
2008-Aug-11 Mon ### ### ### ### 186,542 0 ### ### 0.0
2008-Aug-08 Fri ### ### ### 5 205,922 0 ### ### 0.4
2008-Aug-07 Thu 5 ### ### ### 280,371 0 ### ### 0.0
2008-Aug-06 Wed ### ### ### 5 69.4 69.4 0.4
2008-Aug-05 Tue ### ### 4.85 ### 205,070 ### 43.0 43.0 0.0
2008-Aug-04 Mon ### ### 5 ### 297,486 ### 83.3 83.3 0.0
2008-Aug-01 Fri ### ### ### ### 352,583 0 34.3 34.3 0.0
2008-Jul-31 Thu ### ### ### ### 78.2 78.2 0.0
2008-Jul-30 Wed ### ### ### ### 197,272 0 ### ### 0.0
2008-Jul-29 Tue ### ### 4.87 ### 227,821 554,744 39.9 39.9 0.0
2008-Jul-28 Mon 4.89 ### 4.86 ### 81.2 81.2 0.0
2008-Jul-25 Fri ### ### 4.88 ### 188,387 ### 77.3 77.3 0.0
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed 4.88 ### 4.88 ### ### ### 0.0
2008-Jul-22 Tue 4.84 4.89 4.83 4.83 31.6 31.6 0.3
2008-Jul-21 Mon 4.74 ### 4.74 4.86 81.9 81.9 0.3
2008-Jul-18 Fri 4.75 4.77 4.71 4.73 215,541 ### 41.7 41.7 0.3
2008-Jul-17 Thu 4.7 4.82 4.7 4.72 71.1 71.1 0.3
2008-Jul-16 Wed ### 4.7 4.53 ### 77.8 77.8 0.0
2008-Jul-15 Tue ### ### ### ### 296,743 0 ### ### 0.0
2008-Jul-14 Mon 4.74 4.74 ### ### 302,247 716,325 ### ### 0.0
2008-Jul-11 Fri 4.76 4.79 4.7 4.7 320,883 1,522,589 ### ### 0.3
2008-Jul-10 Thu 4.78 4.84 4.75 4.76 289,053 ### ### ### ###
2008-Jul-09 Wed 4.85 ### 4.8 4.8 34.7 34.7 0.3
2008-Jul-08 Tue 4.88 ### 4.81 4.85 261,746 ### 45.9 45.9 ###
2008-Jul-07 Mon 4.84 4.89 4.76 4.88 267,257 ### 78.8 78.8 0.3
2008-Jul-04 Fri 4.84 4.89 4.82 4.82 292,855 ### 28.3 28.3 0.3
2008-Jul-03 Thu 4.81 4.87 4.76 4.86 441,772 ### 81.3 81.3 0.3
2008-Jul-02 Wed ### 5 4.87 ### 284,352 1,403,277 33.8 33.8 0.0
2008-Jul-01 Tue ### ### ### ### ### ### 0.0
2008-Jun-30 Mon ### ### ### ### 38.4 38.4 0.0
2008-Jun-27 Fri ### ### ### ### 317,687 0 63.8 63.8 0.0
2008-Jun-26 Thu ### ### ### ### 203,177 0 79.1 79.1 0.0
2008-Jun-25 Wed ### ### ### ### 334,387 0 ### ### 0.0
2008-Jun-24 Tue ### ### 5 ### 362,843 ### 38.6 38.6 0.0
2008-Jun-23 Mon 5 ### ### ### 399,482 0 ### ### 0.0
2008-Jun-20 Fri ### ### ### ### ### ### 0.0
2008-Jun-19 Thu ### 5.2 ### ### 200,688 521,788 32.3 32.3 0.0
2008-Jun-18 Wed 5.21 5.29 5.2 5.22 67.8 67.8 0.4
2008-Jun-17 Tue 5.25 ### 5.23 5.26 194,555 ### ### ### 0.4
2008-Jun-16 Mon 5.26 ### 5.24 5.25 227,374 ### 42.9 42.9 0.4
2008-Jun-13 Fri 5.26 ### 5.22 5.29 237,576 620,073 74.8 74.8 0.4
2008-Jun-12 Thu 5.4 5.43 5.25 5.25 286,681 1,530,876 26.2 26.2 0.4
2008-Jun-11 Wed ### 5.44 ### 5.44 ### ### 0.4
2008-Jun-10 Tue ### ### 5.21 ### 287,785 749,679 78.8 78.8 0.0
2008-Jun-06 Fri 5.44 5.49 5.4 5.4 289,741 ### 34.2 34.2 0.4
2008-Jun-05 Thu 5.45 5.47 5.43 5.46 ### ### ###
2008-Jun-04 Wed 5.47 5.52 5.45 5.47 133,886 ### ### ### ###
2008-Jun-03 Tue 5.5 5.52 5.45 5.48 198,152 ### ### ### ###
2008-Jun-02 Mon ### ### 5.52 5.54 31.2 31.2 0.4
2008-May-30 Fri ### ### 5.55 ### 34.2 34.2 0.0
2008-May-29 Thu 5.57 ### 5.57 5.58 162,125 ### 66.8 66.8 0.4
2008-May-28 Wed ### ### 5.5 5.5 ### ### 0.4
2008-May-27 Tue 5.59 ### 5.55 ### ### ### 0.0
2008-May-26 Mon 5.59 ### 5.53 5.54 ### ### 0.4
2008-May-23 Fri ### ### ### ### 37.2 37.2 0.0
2008-May-22 Thu ### ### 5.55 ### 31.1 31.1 0.0
2008-May-21 Wed ### 5.72 ### ### 32.3 32.3 0.0
2008-May-20 Tue ### 5.72 ### 5.72 221,370 ### ### ### 0.4
2008-May-19 Mon 5.74 5.81 ### ### 26.9 26.9 0.0
2008-May-16 Fri 5.7 5.8 5.7 5.74 243,884 ### 69.8 69.8 0.4
2008-May-15 Thu ### ### ### ### ### ### 0.0
2008-May-14 Wed 5.55 ### 5.55 ### 72.7 72.7 0.0
2008-May-13 Tue 5.56 ### 5.52 5.55 37.2 37.2 ###
2008-May-12 Mon 5.5 5.56 5.49 5.55 ### ### ###
2008-May-09 Fri 5.44 5.52 5.44 5.49 268,957 1,473,884 ### ### 0.4
2008-May-08 Thu 5.42 5.44 5.4 5.43 233,950 ### ### ### 0.4
2008-May-07 Wed 5.5 5.5 5.42 5.45 217,185 ### 33.8 33.8 ###
2008-May-06 Tue 5.51 5.51 5.41 5.48 265,788 ### 30.3 30.3 ###
2008-May-05 Mon 5.51 5.54 5.5 5.52 253,457 1,399,082 ### ### 0.4
2008-May-02 Fri 5.48 5.53 5.47 5.47 31.1 31.1 ###
2008-May-01 Thu 5.47 5.51 5.44 5.48 68.0 68.0 ###
2008-Apr-30 Wed 5.52 5.52 5.41 5.48 26.6 26.6 ###
2008-Apr-29 Tue 5.43 5.55 5.43 5.54 181,178 ### 82.2 82.2 0.4
2008-Apr-28 Mon 5.4 5.47 ### 5.45 ### ### ###
2008-Apr-24 Thu ### ### 5.24 ### 295,185 773,384 ### ### 0.0
2008-Apr-23 Wed ### ### 5.28 ### ### ### 0.0
2008-Apr-22 Tue ### ### 5.28 5.28 22.6 22.6 0.4
2008-Apr-21 Mon 5.28 ### 5.28 ### ### ### 0.0
2008-Apr-18 Fri 5.26 5.29 5.2 5.2 135,773 712,129 ### ### ###
2008-Apr-17 Thu ### 5.43 ### 5.2 239,574 650,443 ### ### ###
2008-Apr-16 Wed ### ### ### ### 168,874 0 ### ### 0.0
2008-Apr-15 Tue ### ### ### ### 229,776 0 66.2 66.2 0.0
2008-Apr-14 Mon ### ### ### ### 31.2 31.2 0.0
2008-Apr-11 Fri 5.22 5.22 ### ### 232,728 607,420 ### ### 0.0
2008-Apr-10 Thu 5.2 5.25 ### 5.22 78.9 78.9 0.4
2008-Apr-09 Wed 5.25 5.25 ### ### ### ### 0.0
2008-Apr-08 Tue 5.29 5.29 5.21 5.25 34.7 34.7 0.4
2008-Apr-07 Mon 5.28 ### 5.2 5.25 ### ### 0.4
2008-Apr-04 Fri 5.26 ### 5.23 5.27 230,926 603,871 61.8 61.8 ###
2008-Apr-03 Thu ### ### ### 5.22 309,247 0 77.5 77.5 0.4
2008-Apr-02 Wed ### 5.21 ### 5.21 86.3 86.3 0.4
2008-Apr-01 Tue ### ### ### 5 268,123 0 80.0 80.0 0.4
2008-Mar-31 Mon ### ### 4.87 ### ### ### 0.0
2008-Mar-28 Fri 4.87 ### 4.83 4.89 67.8 67.8 ###
2008-Mar-27 Thu ### ### 4.87 4.89 387,459 ### 16.6 16.6 ###
2008-Mar-26 Wed ### ### ### ### ### ### 0.0
2008-Mar-25 Tue 4.88 ### 4.86 ### 275,727 ### 70.8 70.8 0.0
2008-Mar-20 Thu 4.78 4.84 4.73 4.73 ### ### 0.3
2008-Mar-19 Wed 4.76 4.83 ### 4.78 ### ### ###
2008-Mar-18 Tue 4.7 4.76 ### ### ### ### 0.0
2008-Mar-17 Mon ### ### ### ### 529,343 0 ### ### 0.0
2008-Mar-14 Fri 4.85 ### 4.85 ### ### ### 0.0
2008-Mar-13 Thu ### ### 4.81 4.81 ### ### ###
2008-Mar-12 Wed 4.83 ### 4.8 ### 391,057 ### 81.6 81.6 0.0
2008-Mar-11 Tue ### ### 4.5 ### 76.9 76.9 0.0
2008-Mar-10 Mon ### ### 4.7 4.75 27.8 27.8 ###
2008-Mar-07 Fri ### ### ### ### 24.1 24.1 0.0
2008-Mar-06 Thu ### ### ### ### 28.9 28.9 0.0
2008-Mar-05 Wed ### 5.25 ### ### 76.6 76.6 0.0
2008-Mar-04 Tue 5.22 5.26 ### 5.26 438,751 ### ### ### 0.4
2008-Mar-03 Mon 5.2 5.26 5.2 5.22 216,144 ### 79.3 79.3 0.4
2008-Feb-29 Fri ### 5.4 5.26 ### 235,984 ### 69.2 69.2 0.0
2008-Feb-28 Thu ### 5.4 5.26 ### ### ### 0.0
2008-Feb-27 Wed ### 5.5 5.26 5.26 18.8 18.8 0.4
2008-Feb-26 Tue ### ### ### ### 91.0 91.0 0.0
2008-Feb-25 Mon 5.21 5.25 ### ### 291,470 ### ### ### 0.0
2008-Feb-22 Fri 5.26 ### ### 5.21 182,858 0 25.9 25.9 0.4
2008-Feb-21 Thu 5.2 ### 5.2 5.24 ### ### 0.4
2008-Feb-20 Wed ### ### 5.2 5.2 ### ### ###
2008-Feb-19 Tue 5.21 ### 5.21 ### 84.0 84.0 0.0
2008-Feb-18 Mon ### ### 5.25 ### ### ### 0.0
2008-Feb-15 Fri ### 5.4 5.28 ### ### ### 0.0
2008-Feb-14 Thu 5.29 5.41 5.2 ### 300,784 1,595,659 78.8 78.8 0.0
2008-Feb-13 Wed 5.43 5.44 5.28 ### 165,174 ### ### ### 0.0
2008-Feb-12 Tue 5.43 5.52 ### 5.43 ### ### 0.4
2008-Feb-11 Mon 5.52 5.54 5.4 5.41 ### ### ###
2008-Feb-08 Fri 5.57 ### 5.51 5.52 121,025 333,423 26.2 26.2 0.4
2008-Feb-07 Thu 5.53 5.53 5.47 5.53 ### ### ###
2008-Feb-06 Wed 5.55 5.59 5.51 5.57 75.7 75.7 0.4
2008-Feb-05 Tue 5.72 5.73 5.57 ### 164,077 ### ### ### 0.0
2008-Feb-04 Mon 5.7 5.8 5.7 5.78 292,726 1,683,174 78.7 78.7 0.4
2008-Feb-01 Fri ### 5.72 ### 5.7 71.2 71.2 0.4
2008-Jan-31 Thu 5.72 5.75 5.56 ### 224,555 1,269,858 30.2 30.2 0.0
2008-Jan-30 Wed 5.72 5.78 5.71 5.71 160,941 ### ### ### 0.4
2008-Jan-29 Tue 5.79 5.84 5.7 5.7 363,078 ### ### ### 0.4
2008-Jan-25 Fri 5.7 ### ### 5.79 54.6 54.6 ###
2008-Jan-24 Thu 5.51 ### 5.51 ### 281,357 ### 73.7 73.7 0.0
2008-Jan-23 Wed 5.25 ### 5.25 5.46 ### ### ###
2008-Jan-22 Tue ### ### 5 ### 804,783 2,011,957 49.2 49.2 0.0
2008-Jan-21 Mon ### ### 5.45 5.5 292,389 ### 41.6 41.6 0.4
2008-Jan-18 Fri 5.55 ### ### ### 440,389 0 75.5 75.5 0.0
2008-Jan-17 Thu ### 5.76 5.57 ### ### ### 0.0
2008-Jan-16 Wed ### 5.7 ### ### ### ### 0.0
2008-Jan-15 Tue 5.76 5.8 ### ### 302,820 878,178 ### ### 0.0
2008-Jan-14 Mon 5.8 5.8 ### ### ### ### 0.0
2008-Jan-11 Fri ### ### 5.84 5.85 ### ### 0.4
2008-Jan-10 Thu ### ### 5.84 ### ### ### 0.0
2008-Jan-09 Wed ### ### ### ### 237,579 0 ### ### 0.0
2008-Jan-08 Tue ### ### ### ### ### ### 0.0
2008-Jan-07 Mon ### ### ### ### 40.2 40.2 0.0
2008-Jan-04 Fri ### ### ### ### 144,325 0 ### ### 0.0
2008-Jan-03 Thu ### ### ### ### 89,327 0 28.0 28.0 0.0
2008-Jan-02 Wed ### ### ### ### 60,870 0 ### ### 0.0
2007-Dec-31 Mon ### ### ### ### 66.4 66.4 0.0
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu ### ### ### ### ### ### 0.0
2007-Dec-24 Mon ### ### ### ### 69,459 0 ### ### 0.0
2007-Dec-21 Fri ### ### ### ### ### ### 0.0
2007-Dec-20 Thu ### ### 6 ### ### ### 0.0
2007-Dec-19 Wed ### ### ### ### ### ### 0.0
2007-Dec-18 Tue 6 ### 5.84 5.88 28.2 28.2 0.4
2007-Dec-17 Mon ### ### ### ### 249,684 0 ### ### 0.0
2007-Dec-14 Fri ### ### ### ### 197,150 0 47.0 47.0 0.0
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed ### ### ### ### 248,345 0 66.5 66.5 0.0
2007-Dec-11 Tue ### ### ### ### 68.4 68.4 0.0
2007-Dec-10 Mon ### ### ### ### 35.8 35.8 0.0
2007-Dec-07 Fri ### ### ### ### ### ### 0.0
2007-Dec-06 Thu ### ### ### ### 31.9 31.9 0.0
2007-Dec-05 Wed ### ### ### ### 179,245 0 34.2 34.2 0.0
2007-Dec-04 Tue ### ### ### ### ### ### 0.0
2007-Dec-03 Mon ### ### ### ### 200,742 0 ### ### 0.0
2007-Nov-30 Fri ### ### ### ### 116,228 0 60.5 60.5 0.0
2007-Nov-29 Thu ### ### ### ### 161,241 0 ### ### 0.0
2007-Nov-28 Wed ### ### ### ### 45.4 45.4 0.0
2007-Nov-27 Tue ### ### ### ### 191,582 0 30.9 30.9 0.0
2007-Nov-26 Mon ### ### ### ### 73.1 73.1 0.0
2007-Nov-23 Fri ### ### ### ### ### ### 0.0
2007-Nov-22 Thu ### ### ### ### ### ### 0.0
2007-Nov-21 Wed ### ### ### ### 74.1 74.1 0.0
2007-Nov-20 Tue ### ### ### ### 284,382 0 ### ### 0.0
2007-Nov-19 Mon ### ### ### ### 31.9 31.9 0.0
2007-Nov-16 Fri ### ### ### ### 30.6 30.6 0.0
2007-Nov-15 Thu ### ### ### ### 201,380 0 38.3 38.3 0.0
2007-Nov-14 Wed ### ### ### ### 260,846 0 ### ### 0.0
2007-Nov-13 Tue ### ### ### ### 17.4 17.4 0.0
2007-Nov-12 Mon ### ### ### ### ### ### 0.0
2007-Nov-09 Fri ### ### ### ### 36.8 36.8 0.0
2007-Nov-08 Thu ### ### ### ### 36.8 36.8 0.0
2007-Nov-07 Wed ### ### ### ### 200,522 0 35.5 35.5 0.0
2007-Nov-06 Tue ### ### ### ### 110,555 0 64.9 64.9 0.0
2007-Nov-05 Mon ### ### ### ### 280,573 0 54.3 54.3 0.0
2007-Nov-02 Fri ### 6.2 ### ### 26.2 26.2 0.0
2007-Nov-01 Thu ### 6.26 ### 6.22 271,252 ### ### ### 0.4
2007-Oct-31 Wed ### ### ### ### 189,524 0 28.1 28.1 0.0
2007-Oct-30 Tue ### ### ### ### 198,759 0 ### ### 0.0
2007-Oct-29 Mon ### ### ### ### 163,324 0 ### ### 0.0
2007-Oct-26 Fri ### ### ### ### 97,428 0 31.8 31.8 0.0
2007-Oct-25 Thu ### ### ### ### ### ### 0.0
2007-Oct-24 Wed ### ### ### ### ### ### 0.0
2007-Oct-23 Tue ### 6.2 ### ### ### ### 0.0
2007-Oct-22 Mon ### ### ### ### 212,048 0 ### ### 0.0
2007-Oct-19 Fri ### ### ### ### 213,222 0 ### ### 0.0
2007-Oct-18 Thu ### ### ### ### 144,148 0 ### ### 0.0
2007-Oct-17 Wed ### 6.2 ### ### 74.3 74.3 0.0
2007-Oct-16 Tue ### ### ### ### 142,443 0 ### ### 0.0
2007-Oct-15 Mon ### 6.21 ### 6.2 189,257 587,642 72.0 72.0 0.4
2007-Oct-12 Fri ### 6.25 ### ### 159,474 498,356 30.8 30.8 0.0
2007-Oct-11 Thu ### ### ### ### ### ### 0.0
2007-Oct-10 Wed 6.26 ### 6.23 ### 184,977 ### ### ### 0.0
2007-Oct-09 Tue ### 6.58 ### 6.27 253,982 ### 87.1 87.1 0.4
2007-Oct-08 Mon 6 ### 6 ### 283,087 ### 80.2 80.2 0.0
2007-Oct-05 Fri ### 6 ### 6 189,580 568,740 ### ### 0.4
2007-Oct-04 Thu ### ### ### ### ### ### 0.0
2007-Oct-03 Wed ### ### ### ### 265,671 0 75.4 75.4 0.0
2007-Oct-02 Tue ### ### 5.89 ### 361,245 ### 72.1 72.1 0.0
2007-Oct-01 Mon ### ### 5.86 5.86 155,959 456,959 ### ### 0.4
2007-Sep-28 Fri 5.88 ### 5.87 ### 236,241 ### ### ### 0.0
2007-Sep-27 Thu 5.89 ### 5.85 5.89 293,729 859,157 61.8 61.8 ###
2007-Sep-26 Wed 5.85 5.89 5.8 5.86 ### ### 0.4
2007-Sep-25 Tue 5.77 5.82 5.76 5.8 226,588 1,311,944 68.3 68.3 0.4
2007-Sep-24 Mon 5.76 5.8 5.76 5.77 192,347 ### ### ### 0.4
2007-Sep-21 Fri 5.75 5.78 5.74 5.75 61.4 61.4 ###
2007-Sep-20 Thu 5.8 5.83 5.74 5.75 338,621 1,958,922 ### ### ###
2007-Sep-19 Wed 5.75 5.8 5.74 5.79 419,287 2,419,285 ### ### ###
2007-Sep-18 Tue 5.75 5.77 5.71 5.73 261,979 1,503,759 46.9 46.9 ###
2007-Sep-17 Mon 5.8 5.8 5.76 5.76 32.4 32.4 ###
2007-Sep-14 Fri 5.83 5.85 5.77 5.8 207,142 ### 25.9 25.9 0.4
2007-Sep-13 Thu 5.8 5.84 5.76 5.83 176,785 1,025,353 ### ### ###
2007-Sep-12 Wed 5.82 5.82 5.75 5.78 220,124 ### 36.8 36.8 0.4
2007-Sep-11 Tue 5.8 5.82 5.77 5.77 31.2 31.2 0.4
2007-Sep-10 Mon 5.8 5.84 5.78 5.83 146,951 853,785 70.3 70.3 ###
2007-Sep-07 Fri 5.84 5.87 5.81 5.82 ### ### 0.4
2007-Sep-06 Thu 5.83 5.85 5.79 5.84 203,547 1,184,643 67.1 67.1 0.4
2007-Sep-05 Wed 5.85 5.86 5.81 5.81 292,425 ### 34.3 34.3 ###
2007-Sep-04 Tue 5.8 5.85 5.8 5.82 69.7 69.7 0.4
2007-Sep-03 Mon 5.84 5.85 5.8 5.84 66.6 66.6 0.4
2007-Aug-31 Fri 5.84 5.85 5.78 5.82 23.2 23.2 0.4
2007-Aug-30 Thu 5.8 5.87 5.8 5.82 70.4 70.4 0.4
2007-Aug-29 Wed 5.7 5.79 ### 5.79 ### ### ###
2007-Aug-28 Tue 5.86 5.86 5.73 5.73 247,679 ### 17.2 17.2 ###
2007-Aug-27 Mon 5.85 5.88 5.8 5.85 288,855 ### ### ### 0.4
2007-Aug-24 Fri 5.75 5.83 5.75 5.8 203,853 ### ### ### 0.4
2007-Aug-23 Thu 5.71 5.79 5.7 5.78 458,671 ### 68.3 68.3 0.4
2007-Aug-22 Wed ### ### ### ### 193,970 0 ### ### 0.0
2007-Aug-21 Tue ### ### ### ### 32.1 32.1 0.0
2007-Aug-20 Mon 5.56 5.72 5.56 ### ### ### 0.0
2007-Aug-17 Fri 5.54 5.55 5.47 5.51 ### ### ###
2007-Aug-16 Thu ### ### ### 5.55 48.5 48.5 ###
2007-Aug-15 Wed 5.72 5.72 ### ### 64.1 64.1 0.0
2007-Aug-14 Tue 5.76 5.79 5.75 5.76 178,872 ### 77.9 77.9 ###
2007-Aug-13 Mon 5.8 5.83 5.75 5.78 42.4 42.4 0.4
2007-Aug-10 Fri 5.82 5.82 5.73 5.8 364,459 2,104,750 ### ### 0.4
2007-Aug-09 Thu 5.84 5.88 5.83 5.87 64.8 64.8 ###
2007-Aug-08 Wed 5.79 5.85 5.78 5.83 62.5 62.5 ###
2007-Aug-07 Tue 5.75 5.81 5.75 5.76 ### ### ###
2007-Aug-06 Mon 5.75 5.77 5.7 5.74 258,542 ### 55.2 55.2 0.4
2007-Aug-03 Fri 5.84 5.87 5.82 5.82 167,424 ### 39.2 39.2 0.4
2007-Aug-02 Thu 5.8 5.84 5.75 5.79 53.3 53.3 ###
2007-Aug-01 Wed 5.83 5.84 ### 5.75 305,447 ### 61.3 61.3 ###
2007-Jul-31 Tue ### ### 5.89 ### 369,554 ### 69.7 69.7 0.0
2007-Jul-30 Mon ### ### 5.83 5.89 30.1 30.1 ###
2007-Jul-27 Fri ### 6 ### ### 472,852 1,418,556 ### ### 0.0
2007-Jul-26 Thu ### ### 6 6 43.4 43.4 0.4
2007-Jul-25 Wed ### ### ### ### ### ### 0.0
2007-Jul-24 Tue ### ### ### 6 ### ### 0.4
2007-Jul-23 Mon ### ### ### ### 230,779 0 ### ### 0.0
2007-Jul-20 Fri ### ### ### ### ### ### 0.0
2007-Jul-19 Thu 5.89 ### 5.87 5.89 284,526 835,083 63.5 63.5 ###
2007-Jul-18 Wed 5.87 5.89 5.85 5.88 71.7 71.7 0.4
2007-Jul-17 Tue 5.87 5.89 5.85 5.88 68.5 68.5 0.4
2007-Jul-16 Mon 5.83 5.88 5.82 5.84 ### ### 0.4
2007-Jul-13 Fri 5.81 ### 5.8 5.83 ### ### ###
2007-Jul-12 Thu 5.77 5.81 5.75 5.78 299,377 ### 63.3 63.3 0.4
2007-Jul-11 Wed 5.71 5.76 5.7 5.76 330,455 ### ### ### ###
2007-Jul-10 Tue ### 5.74 ### 5.72 319,020 915,587 76.3 76.3 0.4
2007-Jul-09 Mon ### 5.7 ### ### 498,142 ### 41.3 41.3 0.0
2007-Jul-06 Fri ### ### ### ### 469,022 0 32.9 32.9 0.0
2007-Jul-05 Thu ### ### ### ### 415,427 0 64.1 64.1 0.0
2007-Jul-04 Wed ### ### ### ### 479,982 0 ### ### 0.0
2007-Jul-03 Tue ### ### ### ### ### ### 0.0
2007-Jul-02 Mon ### ### 5.58 ### 428,643 ### ### ### 0.0
2007-Jun-29 Fri ### ### ### ### ### ### 0.0
2007-Jun-28 Thu 5.59 ### 5.58 ### 68.6 68.6 0.0
2007-Jun-27 Wed 5.58 ### 5.57 5.59 299,626 834,458 ### ### ###


<< 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 2024-04-26 15:29:43 thru 2024-04-26 15:29:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000