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 26-Mar-20 04:35:06 PM 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

(AGG) ANGLOGOLD ASHANTI LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for AGG    Limits Next Section


Company Details for (AGG) ANGLOGOLD ASHANTI LIMITED

Listing Code AGG
Listing Name ANGLOGOLD ASHANTI LIMITED
GICS Sector Materials
ISIN Name ANGLOGOLD ASHANTI
ISIN Security CHESS DEPOSITARY INTERESTS 5:1
ISIN Code AU000000AGG7


Maximum Price date available .. Thursday 19th March 2026
Latest price with VOLUME for AGG .. Friday 23rd June 2023

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.5 1 0.0
MAX 89 2,353,549 99.7


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (AGG) ANGLOGOLD ASHANTI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Jan-07 Wed 7.42 7.42 7.42 7.42 1,220 9,052 64.8 64.8 0.5
2009-Jan-06 Tue 7.42 7.42 7.42 7.42 43 ### 64.9 64.9 0.5
2009-Jan-05 Mon ### ### ### ### 0 0.0
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed ### ### ### ### 0 0.0
2008-Dec-30 Tue ### ### ### ### 61.2 61.2 0.0
2008-Dec-29 Mon ### ### ### ### 67.6 67.6 0.0
2008-Dec-24 Wed ### ### ### ### 140 0 63.7 63.7 0.0
2008-Dec-23 Tue 7.2 7.2 7.2 7.2 0 0.5
2008-Dec-22 Mon 7.2 7.21 7.2 7.2 ### ### 0.5
2008-Dec-19 Fri ### 7.79 7.25 7.25 213,349 1,604,384 27.6 27.6 0.5
2008-Dec-18 Thu 8 8 8 8 ### ### ###
2008-Dec-17 Wed 8 8 8 8 ### ### ###
2008-Dec-16 Tue 8 8 8 8 12,349 ### 76.7 76.7 ###
2008-Dec-15 Mon ### ### 8 8 ### ### ###
2008-Dec-12 Fri ### ### ### ### 0 0.0
2008-Dec-11 Thu 7.4 8.5 7.4 ### 94.7 94.7 0.0
2008-Dec-10 Wed 7 ### 7 ### 72.4 72.4 0.0
2008-Dec-09 Tue ### ### ### ### 76.5 76.5 0.0
2008-Dec-08 Mon 6.7 6.7 6.7 6.7 982 6,579 69.4 69.4 0.5
2008-Dec-05 Fri 6.4 6.4 6.4 6.4 ### ### 0.5
2008-Dec-04 Thu 6.4 6.4 6.4 6.4 ### ### 0.5
2008-Dec-03 Wed ### 6.4 ### 6.4 748 ### 81.5 81.5 0.5
2008-Dec-02 Tue 6 6 6 6 75.9 75.9 0.4
2008-Dec-01 Mon 6 ### 6 ### 6,570 ### ### ### 0.0
2008-Nov-28 Fri ### ### ### ### 274 0 66.2 66.2 0.0
2008-Nov-27 Thu 6 6 6 6 129 774 ### ### 0.4
2008-Nov-26 Wed 6 6 6 6 0 0.4
2008-Nov-25 Tue 6 6 6 6 68.8 68.8 0.4
2008-Nov-24 Mon ### 6 ### 6 ### ### 0.4
2008-Nov-21 Fri 4.25 4.25 4.25 4.25 67.6 67.6 ###
2008-Nov-20 Thu 5 5 5 5 20,277 101,385 77.9 77.9 0.4
2008-Nov-19 Wed 5.26 5.27 5.26 5.27 39,750 209,283 ### ### ###
2008-Nov-18 Tue 5.25 5.25 5.25 5.25 772 4,053 ### ### 0.4
2008-Nov-17 Mon 5.25 5.25 5.25 5.25 82.1 82.1 0.4
2008-Nov-14 Fri 5.25 5.25 5.25 5.25 ### ### 0.4
2008-Nov-13 Thu 5.25 5.25 5.25 5.25 0 0.4
2008-Nov-12 Wed 5.25 5.25 5.25 5.25 0 0.4
2008-Nov-11 Tue 5.25 5.25 5.25 5.25 0 0.4
2008-Nov-10 Mon 5.25 5.25 5.25 5.25 ### ### 0.4
2008-Nov-07 Fri 5.25 5.25 5.25 5.25 70.9 70.9 0.4
2008-Nov-06 Thu ### ### 5.25 5.25 ### ### 0.4
2008-Nov-05 Wed ### ### ### ### 30.1 30.1 0.0
2008-Nov-04 Tue ### ### ### ### 0 0.0
2008-Nov-03 Mon ### ### ### ### 58.8 58.8 0.0
2008-Oct-31 Fri ### ### ### ### 13,449 0 82.7 82.7 0.0
2008-Oct-30 Thu 5 5 5 5 62.7 62.7 0.4
2008-Oct-29 Wed ### ### 5 5 181 452 ### ### 0.4
2008-Oct-28 Tue 5 5 5 5 78.3 78.3 0.4
2008-Oct-27 Mon 5 5 5 5 1,046 ### 83.1 83.1 0.4
2008-Oct-24 Fri 5 5 5 5 0 0.4
2008-Oct-23 Thu 5.5 5.5 5 5 9.8 9.8 0.4
2008-Oct-22 Wed 5.51 5.51 5.5 5.5 ### ### 0.4
2008-Oct-21 Tue 6 6 5.5 5.5 ### ### 0.4
2008-Oct-20 Mon 6 6 6 6 ### ### 0.4
2008-Oct-17 Fri 6 6 6 6 ### ### 0.4
2008-Oct-16 Thu 6 ### 6 6 451 1,353 82.6 82.6 0.4
2008-Oct-15 Wed 5.72 6.2 5.71 6.2 4,386 ### 93.8 93.8 0.4
2008-Oct-14 Tue 5.5 5.53 5.5 5.53 2,071 11,421 ### ### ###
2008-Oct-13 Mon 4.78 4.78 4.44 4.5 12.9 12.9 ###
2008-Oct-10 Fri ### ### 4.75 4.75 ### ### ###
2008-Oct-09 Thu ### ### ### ### 2,145 0 ### ### 0.0
2008-Oct-08 Wed 5 5 5 5 ### ### 0.4
2008-Oct-07 Tue 5.5 5.5 ### ### ### ### 0.0
2008-Oct-06 Mon ### ### ### ### 151 0 88.9 88.9 0.0
2008-Oct-03 Fri 6.2 6.2 6.2 6.2 924 5,728 ### ### 0.4
2008-Oct-02 Thu ### ### ### ### 24 0 78.4 78.4 0.0
2008-Oct-01 Wed ### ### ### ### 0 0.0
2008-Sep-30 Tue ### ### ### ### 150 0 ### ### 0.0
2008-Sep-29 Mon 6.4 6.4 6.4 6.4 0 0.5
2008-Sep-26 Fri 6.4 6.4 6.4 6.4 0 0.5
2008-Sep-25 Thu 6.4 6.4 6.4 6.4 21,621 138,374 ### ### 0.5
2008-Sep-24 Wed ### ### ### ### ### ### 0.0
2008-Sep-23 Tue ### ### ### ### ### ### 0.0
2008-Sep-22 Mon 5.5 5.5 5.5 5.5 ### ### 0.4
2008-Sep-19 Fri ### ### ### ### ### ### 0.0
2008-Sep-18 Thu 6 ### 6 ### 45,553 136,659 79.3 79.3 0.0
2008-Sep-17 Wed 5.21 6 5.2 6 98.4 98.4 0.4
2008-Sep-16 Tue 5 ### 5 ### 3,073 7,682 ### ### 0.0
2008-Sep-15 Mon ### ### ### ### 4,226 0 ### ### 0.0
2008-Sep-12 Fri 5.79 5.79 ### ### 1,546 4,475 ### ### 0.0
2008-Sep-11 Thu 5.8 5.8 5.8 5.8 0 0.4
2008-Sep-10 Wed 5.85 5.85 5.8 5.8 2,685 15,640 ### ### 0.4
2008-Sep-09 Tue ### ### ### ### 0 0.0
2008-Sep-08 Mon ### ### ### ### 0 0.0
2008-Sep-05 Fri ### ### ### ### 7,123 0 ### ### 0.0
2008-Sep-04 Thu ### ### 6 6 126 378 ### ### 0.4
2008-Sep-03 Wed ### ### ### ### 0 0.0
2008-Sep-02 Tue ### ### ### ### 0 0.0
2008-Sep-01 Mon ### ### ### ### 0 0.0
2008-Aug-29 Fri ### ### ### ### 1,247 0 ### ### 0.0
2008-Aug-28 Thu ### ### ### ### ### ### 0.0
2008-Aug-27 Wed ### ### ### ### 32.4 32.4 0.0
2008-Aug-26 Tue ### ### ### ### 0 0.0
2008-Aug-25 Mon ### ### ### ### 84 0 0.8 0.8 0.0
2008-Aug-22 Fri 5.55 5.55 5.55 5.55 0 ###
2008-Aug-21 Thu 5.55 5.55 5.55 5.55 0 ###
2008-Aug-20 Wed 5.55 5.55 5.55 5.55 344 ### 65.1 65.1 ###
2008-Aug-19 Tue ### ### 6 6 4,189 ### 39.8 39.8 0.4
2008-Aug-18 Mon ### ### ### ### 0 0.0
2008-Aug-15 Fri 5.75 ### 5.75 ### ### ### 0.0
2008-Aug-14 Thu ### ### ### ### ### ### 0.0
2008-Aug-13 Wed ### ### ### ### 0 0.0
2008-Aug-12 Tue ### ### ### ### 73.8 73.8 0.0
2008-Aug-11 Mon 6.41 6.42 6.41 6.42 1,281 ### ### ### 0.5
2008-Aug-08 Fri ### ### ### ### 3,375 0 ### ### 0.0
2008-Aug-07 Thu 6.5 6.51 6.5 6.51 742 4,826 ### ### ###
2008-Aug-06 Wed 6.7 6.7 6.7 6.7 ### ### 0.5
2008-Aug-05 Tue ### ### ### ### 1,070 0 ### ### 0.0
2008-Aug-04 Mon 0 0 0 0 0 0.0
2008-Aug-01 Fri ### ### ### ### ### ### 0.0
2008-Jul-31 Thu 0 0 0 0 0 0.0
2008-Jul-30 Wed ### ### ### ### 145 0 ### ### 0.0
2008-Jul-29 Tue 0 0 0 0 0 0.0
2008-Jul-28 Mon 0 0 0 0 0 0.0
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu 0 0 0 0 0 0.0
2008-Jul-23 Wed 0 0 0 0 0 0.0
2008-Jul-22 Tue 7.2 7.2 7.2 7.2 ### ### 0.5
2008-Jul-21 Mon ### 7.2 ### 7.2 84.6 84.6 0.5
2008-Jul-18 Fri ### 7.2 ### 7.2 ### ### 0.5
2008-Jul-17 Thu 0 0 0 0 0 0.0
2008-Jul-16 Wed ### 7.2 ### 7.2 37,080 133,488 70.5 70.5 0.5
2008-Jul-15 Tue ### ### 7.28 7.29 ### ### ###
2008-Jul-14 Mon 7.29 ### 7.27 7.27 4,586 16,670 ### ### ###
2008-Jul-11 Fri 6.85 ### 6.85 ### ### ### 0.0
2008-Jul-10 Thu 6.81 6.81 6.81 6.81 73.4 73.4 ###
2008-Jul-09 Wed 6.75 ### 6.74 6.75 ### ### 0.5
2008-Jul-08 Tue ### ### ### ### 142 0 48.8 48.8 0.0
2008-Jul-07 Mon 0 0 0 0 0 0.0
2008-Jul-04 Fri 6.7 7.4 6.7 7.4 ### ### 0.5
2008-Jul-03 Thu 6.7 7.4 6.7 7.4 98.4 98.4 0.5
2008-Jul-02 Wed 6.85 6.85 6.85 6.85 ### ### ###
2008-Jul-01 Tue 6.7 7 6.7 6.75 7,621 ### 74.8 74.8 0.5
2008-Jun-30 Mon ### ### ### ### ### ### 0.0
2008-Jun-27 Fri 6.51 ### 6.51 ### ### ### 0.0
2008-Jun-26 Thu 6.28 ### 6.28 ### 628,784 1,974,381 64.8 64.8 0.0
2008-Jun-25 Wed ### 6.29 ### 6.29 3,041 ### ### ### ###
2008-Jun-24 Tue ### ### ### ### ### ### 0.0
2008-Jun-23 Mon 6.5 6.5 ### ### 8,777 28,525 8.1 8.1 0.0
2008-Jun-20 Fri 6.5 6.5 6.5 6.5 72.4 72.4 0.5
2008-Jun-19 Thu 6.47 6.47 6.47 6.47 1,750 11,322 72.2 72.2 0.5
2008-Jun-18 Wed 6.46 6.46 6.46 6.46 ### ### ###
2008-Jun-17 Tue ### ### ### ### 17,074 0 ### ### 0.0
2008-Jun-16 Mon ### ### 6.5 6.5 2,975 ### ### ### 0.5
2008-Jun-13 Fri 6.8 6.8 6.8 6.8 157 ### 72.2 72.2 0.5
2008-Jun-12 Thu ### ### ### ### 649 0 ### ### 0.0
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue 7.2 7.2 7.2 7.2 77.9 77.9 0.5
2008-Jun-06 Fri 7.49 7.49 7.2 7.2 2,254 16,555 ### ### 0.5
2008-Jun-05 Thu ### 7.5 ### ### 1,772 6,645 75.9 75.9 0.0
2008-Jun-04 Wed ### ### ### ### 77.8 77.8 0.0
2008-Jun-03 Tue 7.55 7.55 7.25 7.25 17.0 17.0 0.5
2008-Jun-02 Mon 7.77 7.77 7.77 7.77 73.2 73.2 0.6
2008-May-30 Fri 7.7 7.7 7.7 7.7 ### ### 0.6
2008-May-29 Thu 7.8 7.8 7.75 7.76 2,273 17,672 31.8 31.8 0.6
2008-May-28 Wed ### ### ### ### 0 0.0
2008-May-27 Tue ### ### ### ### 84.5 84.5 0.0
2008-May-26 Mon 8 ### 8 ### 1,884 ### 90.5 90.5 0.0
2008-May-23 Fri ### ### ### ### 9.5 9.5 0.0
2008-May-22 Thu 8.25 8.25 ### 8.25 380,783 1,570,729 65.3 65.3 ###
2008-May-21 Wed 8.23 8.23 8.22 8.22 245 ### ### ### 0.6
2008-May-20 Tue ### ### ### ### 104,450 0 ### ### 0.0
2008-May-19 Mon 8.27 8.4 ### 8.24 34.4 34.4 0.6
2008-May-16 Fri 8.4 8.4 ### 8.26 4,771 ### 21.0 21.0 0.6
2008-May-15 Thu 8.53 8.53 8.53 8.53 70 ### 65.0 65.0 ###
2008-May-14 Wed 8.5 8.5 8.5 8.5 65.8 65.8 0.6
2008-May-13 Tue 8.43 ### 8.43 8.53 10,074 ### 79.0 79.0 ###
2008-May-12 Mon ### 8.58 ### ### 34.8 34.8 0.0
2008-May-09 Fri 8.24 8.24 8.23 8.24 9,141 75,276 64.2 64.2 0.6
2008-May-08 Thu ### ### ### ### 63.9 63.9 0.0
2008-May-07 Wed ### ### 7.82 7.82 21,786 85,183 26.6 26.6 0.6
2008-May-06 Tue ### 7.4 ### ### 30.3 30.3 0.0
2008-May-05 Mon 7.28 ### 7.28 ### 7,541 27,449 69.1 69.1 0.0
2008-May-02 Fri 7.28 7.28 7.28 7.28 ### ### 0.5
2008-May-01 Thu 7.45 7.45 7.45 7.45 0 0.5
2008-Apr-30 Wed ### 7.45 7.29 7.45 8,941 ### 76.9 76.9 0.5
2008-Apr-29 Tue 7.5 7.5 7.5 7.5 70.4 70.4 0.5
2008-Apr-28 Mon 7.75 7.75 7.75 7.75 ### ### ###
2008-Apr-24 Thu ### 7.75 7.54 7.75 82.5 82.5 ###
2008-Apr-23 Wed 7.87 7.87 ### ### 951,550 3,744,349 ### ### 0.0
2008-Apr-22 Tue 7.89 7.89 7.88 7.89 ### ### ###
2008-Apr-21 Mon 7.84 7.85 7.82 7.84 66.6 66.6 0.6
2008-Apr-18 Fri 8 8 7.86 7.86 770 ### 22.6 22.6 ###
2008-Apr-17 Thu 8 8 8 8 0 ###
2008-Apr-16 Wed 8 8 7.87 8 170 1,348 ### ### ###
2008-Apr-15 Tue 7.87 7.87 7.87 7.87 0 0.6
2008-Apr-14 Mon 7.87 7.87 7.87 7.87 74.8 74.8 0.6
2008-Apr-11 Fri 7.79 7.79 7.79 7.79 688 5,359 71.0 71.0 ###
2008-Apr-10 Thu ### 7.8 ### ### ### ### 0.0
2008-Apr-09 Wed ### ### ### ### 74.6 74.6 0.0
2008-Apr-08 Tue ### ### ### ### 2,923 0 72.8 72.8 0.0
2008-Apr-07 Mon 7.56 ### 7.56 ### ### ### 0.0
2008-Apr-04 Fri 7.41 7.41 7.41 7.41 0 ###
2008-Apr-03 Thu 7.4 7.42 7.4 7.41 ### ### ###
2008-Apr-02 Wed 7.2 7.42 7.2 7.42 6,773 ### ### ### 0.5
2008-Apr-01 Tue ### 7.4 ### 7.4 ### ### 0.5
2008-Mar-31 Mon ### ### ### ### 68.5 68.5 0.0
2008-Mar-28 Fri ### ### ### ### 0 0.0
2008-Mar-27 Thu ### ### ### ### ### ### 0.0
2008-Mar-26 Wed 7 7 7 7 61.5 61.5 0.5
2008-Mar-25 Tue ### ### 7 7 2,750 9,625 ### ### 0.5
2008-Mar-20 Thu ### ### 7 7 ### ### 0.5
2008-Mar-19 Wed 7.43 7.43 7.43 7.43 69.1 69.1 ###
2008-Mar-18 Tue 7.5 7.5 7.46 7.46 36.5 36.5 0.5
2008-Mar-17 Mon 7.45 7.57 7.4 7.57 33,440 ### ### ### ###
2008-Mar-14 Fri 7.45 7.45 ### 7.4 6,750 25,143 ### ### 0.5
2008-Mar-13 Thu 7.54 7.54 7.46 7.47 1,152 8,640 ### ### ###
2008-Mar-12 Wed 7.89 7.89 7.89 7.89 5,182 40,885 ### ### ###
2008-Mar-11 Tue 7.75 7.8 7.52 7.8 79.1 79.1 0.6
2008-Mar-10 Mon ### ### 7.89 ### 2,175 8,580 77.9 77.9 0.0
2008-Mar-07 Fri ### ### 7.88 7.88 ### ### 0.6
2008-Mar-06 Thu 7.85 ### 7.85 7.89 10,953 ### 70.8 70.8 ###
2008-Mar-05 Wed 7.85 7.89 7.77 7.81 4,482 ### ### ### 0.6
2008-Mar-04 Tue 7.73 ### 7.73 ### ### ### 0.0
2008-Mar-03 Mon 7.75 7.89 7.75 7.89 955 ### 85.7 85.7 ###
2008-Feb-29 Fri 7.58 7.58 7.57 7.57 35.3 35.3 ###
2008-Feb-28 Thu 7.44 7.44 7.43 7.43 4,453 ### ### ### ###
2008-Feb-27 Wed 7.5 ### 7.5 7.56 ### ### 0.5
2008-Feb-26 Tue ### ### 7.44 7.44 2,276 ### 16.4 16.4 ###
2008-Feb-25 Mon 7.71 7.71 7.7 7.7 ### ### 0.6
2008-Feb-22 Fri ### ### 7.52 7.87 6,870 ### 26.4 26.4 0.6
2008-Feb-21 Thu ### 7.88 ### 7.88 88.5 88.5 0.6
2008-Feb-20 Wed ### ### 7.45 7.45 28.5 28.5 0.5
2008-Feb-19 Tue 7.4 7.59 7.4 7.57 82.4 82.4 ###
2008-Feb-18 Mon ### ### 7.58 7.58 6,177 ### 36.8 36.8 ###
2008-Feb-15 Fri ### ### 7.47 ### ### ### 0.0
2008-Feb-14 Thu 7.8 ### 7.8 7.85 6,984 ### 70.1 70.1 ###
2008-Feb-13 Wed 7.8 7.8 7.8 7.8 74.0 74.0 0.6
2008-Feb-12 Tue 7.83 7.83 ### 7.83 80,641 ### ### ### ###
2008-Feb-11 Mon 8.22 8.22 ### ### 7,779 31,971 ### ### 0.0
2008-Feb-08 Fri 8.54 8.54 8.49 8.5 16,627 141,578 28.9 28.9 0.6
2008-Feb-07 Thu 8.78 8.85 8.78 8.85 2,420 ### ### ### 0.6
2008-Feb-06 Wed 8.52 8.78 8.52 8.76 5,022 43,440 ### ### 0.6
2008-Feb-05 Tue ### ### ### ### ### ### 0.0
2008-Feb-04 Mon ### ### ### ### 70.4 70.4 0.0
2008-Feb-01 Fri 9.4 9.4 ### ### ### ### 0.0
2008-Jan-31 Thu 9.47 9.47 9.25 9.25 22.1 22.1 ###
2008-Jan-30 Wed ### ### ### 9.42 84.6 84.6 0.7
2008-Jan-29 Tue ### ### 9.25 9.5 12.0 12.0 0.7
2008-Jan-25 Fri ### ### ### ### 62.1 62.1 0.0
2008-Jan-24 Thu ### ### 9.74 ### ### ### 0.0
2008-Jan-23 Wed ### ### 9.8 ### ### ### 0.0
2008-Jan-22 Tue 9.5 9.59 9.5 9.57 3,542 ### 92.1 92.1 ###
2008-Jan-21 Mon ### ### ### ### 45,120 0 14.7 14.7 0.0
2008-Jan-18 Fri ### ### ### 10.5 37.9 37.9 0.8
2008-Jan-17 Thu 10.74 10.74 10.43 10.74 ### ### 0.8
2008-Jan-16 Wed ### ### ### ### ### ### 0.0
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon ### ### ### 11.25 5,758 0 40.8 40.8 ###
2008-Jan-11 Fri ### ### ### ### 80.6 80.6 0.0
2008-Jan-10 Thu ### ### ### ### 8,323 0 ### ### 0.0
2008-Jan-09 Wed ### 10.79 ### 10.78 82.3 82.3 0.8
2008-Jan-08 Tue 10.29 10.29 10.29 10.29 1,750 ### ### ### ###
2008-Jan-07 Mon ### ### ### ### 77.1 77.1 0.0
2008-Jan-04 Fri 10.4 10.79 10.4 10.79 17,178 ### ### ### ###
2008-Jan-03 Thu ### ### ### ### 27.1 27.1 0.0
2008-Jan-02 Wed ### ### ### ### 428 0 ### ### 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri ### 10.2 ### 10.2 1,247 6,359 95.3 95.3 0.7
2007-Dec-27 Thu ### ### ### ### 821 0 66.2 66.2 0.0
2007-Dec-24 Mon 9.57 9.57 9.54 9.54 25.5 25.5 ###
2007-Dec-21 Fri ### 9.4 ### ### 64.1 64.1 0.0
2007-Dec-20 Thu ### 9.46 ### 9.45 7,958 37,641 79.2 79.2 0.7
2007-Dec-19 Wed ### ### ### ### 1,372 0 ### ### 0.0
2007-Dec-18 Tue 9.51 9.77 9.5 9.51 115,342 1,111,320 ### ### ###
2007-Dec-17 Mon ### ### 9.8 ### 5,529 ### 92.3 92.3 0.0
2007-Dec-14 Fri ### ### ### ### ### ### 0.0
2007-Dec-13 Thu ### ### ### ### 36.4 36.4 0.0
2007-Dec-12 Wed ### 10.2 ### 10.2 1,140 ### 74.7 74.7 0.7
2007-Dec-11 Tue 10.26 10.26 ### 10.2 7,646 39,223 32.3 32.3 0.7
2007-Dec-10 Mon ### ### ### ### 2,640 0 21.2 21.2 0.0
2007-Dec-07 Fri ### ### ### ### ### ### 0.0
2007-Dec-06 Thu 10.85 10.86 10.76 10.76 26.2 26.2 0.8
2007-Dec-05 Wed 10.8 ### 10.8 ### 78,078 421,621 76.1 76.1 0.0
2007-Dec-04 Tue ### ### ### ### 509,180 0 36.3 36.3 0.0
2007-Dec-03 Mon 10.87 ### 10.87 ### 646,152 ### ### ### 0.0
2007-Nov-30 Fri 10.5 10.53 10.45 10.51 ### ### ###
2007-Nov-29 Thu ### ### ### ### 19,870 0 ### ### 0.0
2007-Nov-28 Wed ### ### ### ### ### ### 0.0
2007-Nov-27 Tue 10.27 10.27 ### ### ### ### 0.0
2007-Nov-26 Mon 10.25 10.55 10.25 10.54 ### ### 0.8
2007-Nov-23 Fri ### ### ### ### ### ### 0.0
2007-Nov-22 Thu 9.45 ### 9.45 ### 2,022 9,553 ### ### 0.0
2007-Nov-21 Wed ### ### 9.83 9.83 30.5 30.5 0.7
2007-Nov-20 Tue 9.82 9.82 9.7 9.82 7,556 73,746 ### ### ###
2007-Nov-19 Mon ### ### ### ### 76.0 76.0 0.0
2007-Nov-16 Fri ### ### 9.81 10.29 1,024 5,022 ### ### ###
2007-Nov-15 Thu ### 10.5 ### 10.42 ### ### 0.7
2007-Nov-14 Wed ### ### ### ### 78.0 78.0 0.0
2007-Nov-13 Tue 10.2 ### ### 10.25 14,677 0 70.6 70.6 0.7
2007-Nov-12 Mon 10.2 10.2 ### 10.2 ### ### 0.7
2007-Nov-09 Fri ### ### ### ### 73.6 73.6 0.0
2007-Nov-08 Thu ### 9.84 ### 9.84 1,777 8,742 ### ### 0.7
2007-Nov-07 Wed 9.85 9.85 ### 9.85 736,371 3,626,627 ### ### ###
2007-Nov-06 Tue 0 0 0 0 0 0.0
2007-Nov-05 Mon ### ### 9.2 9.2 ### ### 0.7
2007-Nov-02 Fri ### ### ### ### 140,489 0 61.3 61.3 0.0
2007-Nov-01 Thu ### ### 9.81 ### 67.2 67.2 0.0
2007-Oct-31 Wed ### ### 9.58 ### ### ### 0.0
2007-Oct-30 Tue ### ### 9.8 ### ### ### 0.0
2007-Oct-29 Mon ### ### ### ### 68.3 68.3 0.0
2007-Oct-26 Fri 9.84 ### 9.78 ### ### ### 0.0
2007-Oct-25 Thu 9.8 9.8 9.77 9.77 39.3 39.3 0.7
2007-Oct-24 Wed 9.76 9.8 9.75 9.8 73.2 73.2 0.7
2007-Oct-23 Tue 9.86 9.86 9.5 9.59 10.7 10.7 0.7
2007-Oct-22 Mon ### ### ### ### 12.0 12.0 0.0
2007-Oct-19 Fri ### ### ### ### 84.9 84.9 0.0
2007-Oct-18 Thu ### 9.89 ### 9.87 85.3 85.3 ###
2007-Oct-17 Wed 9.87 ### 9.8 ### 70,927 347,542 ### ### 0.0
2007-Oct-16 Tue ### ### ### ### 22,745 0 66.6 66.6 0.0
2007-Oct-15 Mon ### ### ### ### ### ### 0.0
2007-Oct-12 Fri ### ### ### ### 32.8 32.8 0.0
2007-Oct-11 Thu 9.89 9.89 9.7 9.7 16.2 16.2 0.7
2007-Oct-10 Wed ### ### 9.82 ### ### ### 0.0
2007-Oct-09 Tue ### ### 9.85 ### ### ### 0.0
2007-Oct-08 Mon ### ### 9.81 9.81 10.1 10.1 ###
2007-Oct-05 Fri ### ### ### ### 1,500,528 0 79.9 79.9 0.0
2007-Oct-04 Thu 9.73 ### 9.73 9.88 1,602,277 7,795,077 84.5 84.5 0.7
2007-Oct-03 Wed ### 9.75 ### 9.75 2,353,549 11,473,551 76.3 76.3 ###
2007-Oct-02 Tue ### ### ### ### 152,448 0 9.9 9.9 0.0
2007-Oct-01 Mon 10.45 10.54 10.42 10.54 262,543 2,751,450 75.6 75.6 0.8
2007-Sep-28 Fri ### ### ### ### 59.6 59.6 0.0
2007-Sep-27 Thu 10.55 ### 10.55 ### 858,742 ### ### ### 0.0
2007-Sep-26 Wed 10.75 10.75 ### ### ### ### 0.0
2007-Sep-25 Tue 10.71 10.75 10.71 10.73 2,085 22,372 64.9 64.9 ###
2007-Sep-24 Mon ### ### 10.7 10.7 18.9 18.9 0.8
2007-Sep-21 Fri 10.8 ### 10.79 ### 12,649 68,241 69.8 69.8 0.0
2007-Sep-20 Thu ### ### ### ### 14.4 14.4 0.0
2007-Sep-19 Wed 10.76 10.85 10.76 10.85 ### ### 0.8
2007-Sep-18 Tue 10.4 10.5 10.4 10.45 ### ### ###
2007-Sep-17 Mon ### ### ### ### 4,525 0 ### ### 0.0
2007-Sep-14 Fri ### ### ### ### ### ### 0.0
2007-Sep-13 Thu ### ### ### ### 77.1 77.1 0.0
2007-Sep-12 Wed ### ### 9.88 9.88 4,777 ### ### ### 0.7
2007-Sep-11 Tue ### ### ### ### 325 0 ### ### 0.0
2007-Sep-10 Mon ### ### ### ### ### ### 0.0
2007-Sep-07 Fri ### ### ### ### 4,651 0 24.6 24.6 0.0
2007-Sep-06 Thu 9.5 9.55 9.5 9.53 ### ### ###
2007-Sep-05 Wed 9.55 ### 9.55 9.55 72.1 72.1 0.7
2007-Sep-04 Tue 9.4 9.45 9.4 9.4 1,942 ### 68.0 68.0 ###
2007-Sep-03 Mon 0 0 0 0 0 0.0
2007-Aug-31 Fri 9.42 9.42 9.29 ### 3,645 ### 20.7 20.7 0.0
2007-Aug-30 Thu ### ### ### ### 2 0 ### ### 0.0
2007-Aug-29 Wed ### ### ### ### 13,352 0 ### ### 0.0
2007-Aug-28 Tue 0 0 0 0 0 0.0
2007-Aug-27 Mon 0 0 0 0 0 0.0
2007-Aug-24 Fri ### ### ### ### 31,681 0 ### ### 0.0
2007-Aug-23 Thu ### 9.48 ### 9.45 ### ### 0.7
2007-Aug-22 Wed ### ### ### ### 64,259 0 62.5 62.5 0.0
2007-Aug-21 Tue ### ### ### ### ### ### 0.0
2007-Aug-20 Mon 8.85 8.85 8.85 8.85 ### ### 0.6
2007-Aug-17 Fri ### ### ### ### 340 0 ### ### 0.0
2007-Aug-16 Thu 8.7 ### 8.7 ### 85.4 85.4 0.0
2007-Aug-15 Wed 8.8 9 ### ### ### ### 0.0
2007-Aug-14 Tue ### ### ### ### 4,378 0 77.9 77.9 0.0
2007-Aug-13 Mon ### 9 ### 9 1,878 8,451 ### ### 0.6
2007-Aug-10 Fri ### ### ### ### ### ### 0.0
2007-Aug-09 Thu ### ### ### 9 90,455 0 28.6 28.6 0.6
2007-Aug-08 Wed ### ### ### ### 7,724 0 56.6 56.6 0.0
2007-Aug-07 Tue 9.2 9.26 ### 9.26 71.9 71.9 ###
2007-Aug-06 Mon 9.85 9.85 9.85 9.85 0 ###
2007-Aug-03 Fri 9.85 9.85 9.85 9.85 0 ###
2007-Aug-02 Thu 9.84 9.85 9.84 9.85 78.5 78.5 ###
2007-Aug-01 Wed ### ### ### ### 153 0 90.9 90.9 0.0
2007-Jul-31 Tue ### ### ### ### 75 0 ### ### 0.0
2007-Jul-30 Mon ### ### ### ### 78.3 78.3 0.0
2007-Jul-27 Fri ### 9.74 9.55 9.74 76.5 76.5 0.7
2007-Jul-26 Thu ### ### ### ### 1,140 0 44.8 44.8 0.0
2007-Jul-25 Wed ### 10.2 ### ### 3,340 ### 26.1 26.1 0.0
2007-Jul-24 Tue ### ### ### ### 63.5 63.5 0.0
2007-Jul-23 Mon ### ### ### 10.29 36.3 36.3 ###
2007-Jul-20 Fri ### ### ### ### 4,674 0 77.9 77.9 0.0
2007-Jul-19 Thu ### ### ### ### 12,684 0 77.0 77.0 0.0
2007-Jul-18 Wed 9.78 9.78 9.76 9.76 40.9 40.9 0.7
2007-Jul-17 Tue 9.74 9.74 9.74 9.74 67.9 67.9 0.7
2007-Jul-16 Mon 9.81 9.82 9.81 9.81 1,087 ### ### ### ###
2007-Jul-13 Fri 9.76 9.77 9.76 9.76 67.1 67.1 0.7
2007-Jul-12 Thu 0 0 0 0 0 0.0
2007-Jul-11 Wed 9.52 ### 9.5 9.5 ### ### 0.7
2007-Jul-10 Tue 9.52 9.52 9.52 9.52 71.2 71.2 ###
2007-Jul-09 Mon 9.43 9.46 9.43 9.45 9,454 ### ### ### 0.7
2007-Jul-06 Fri ### ### ### ### 15,340 0 22.5 22.5 0.0
2007-Jul-05 Thu 9 ### 9 ### 6,041 27,184 ### ### 0.0
2007-Jul-04 Wed ### ### ### ### 73.0 73.0 0.0
2007-Jul-03 Tue ### ### ### ### ### ### 0.0
2007-Jul-02 Mon ### ### ### ### 38.9 38.9 0.0
2007-Jun-29 Fri ### ### ### ### ### ### 0.0
2007-Jun-28 Thu ### ### ### ### 21,544 0 ### ### 0.0
2007-Jun-27 Wed 8.85 ### 8.85 8.85 2,777 12,288 ### ### 0.6
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon 9.27 9.28 9.2 9.2 4,752 ### 36.8 36.8 0.7
2007-Jun-22 Fri 9.27 9.28 9.27 9.27 5,250 ### 63.7 63.7 0.7
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed 9.7 9.7 ### 9.7 2,055 ### ### ### 0.7
2007-Jun-19 Tue 9.57 9.8 9.56 9.56 106,377 1,029,729 40.0 40.0 0.7
2007-Jun-18 Mon 9.8 9.8 9.7 9.75 5,145 ### 36.8 36.8 ###
2007-Jun-15 Fri 9.58 ### 9.58 ### ### ### 0.0
2007-Jun-14 Thu 9.57 9.57 9.57 9.57 66.9 66.9 ###
2007-Jun-13 Wed 9.59 ### 9.51 9.57 56,578 269,028 40.4 40.4 ###
2007-Jun-12 Tue ### ### ### ### ### ### 0.0
2007-Jun-08 Fri 9.76 9.76 9.76 9.76 6,146 59,984 66.0 66.0 0.7
2007-Jun-07 Thu ### ### ### ### 2,325 0 19.3 19.3 0.0
2007-Jun-06 Wed ### ### ### ### 87.6 87.6 0.0
2007-Jun-05 Tue ### ### 10.26 10.26 5,840 29,959 ### ### 0.7
2007-Jun-04 Mon 10.26 10.4 10.26 10.4 78.4 78.4 0.7
2007-Jun-01 Fri ### ### ### ### 1,750 0 66.1 66.1 0.0
2007-May-31 Thu ### ### ### ### 1,540 0 29.5 29.5 0.0
2007-May-30 Wed 10.2 10.2 ### ### 5,475 27,922 25.3 25.3 0.0
2007-May-29 Tue 10.22 10.24 10.22 10.24 13,450 ### 64.1 64.1 ###
2007-May-28 Mon ### ### ### ### ### ### 0.0
2007-May-25 Fri 0 0 0 0 0 0.0
2007-May-24 Thu ### 10.42 ### ### 38.7 38.7 0.0
2007-May-23 Wed 10.42 10.42 10.28 10.28 25.4 25.4 0.7
2007-May-22 Tue 10.42 10.45 10.42 10.42 4,140 ### 70.0 70.0 0.7
2007-May-21 Mon 10.29 10.29 10.28 10.28 2,840 ### ### ### 0.7
2007-May-18 Fri 10.4 10.4 10.4 10.4 240 ### 70.8 70.8 0.7
2007-May-17 Thu 10.27 10.4 ### 10.4 7,820 ### 76.3 76.3 0.7
2007-May-16 Wed 0 0 0 0 0 0.0
2007-May-15 Tue 10.26 10.4 10.26 10.4 ### ### 0.7
2007-May-14 Mon 10.26 10.26 10.26 10.26 68.2 68.2 0.7
2007-May-11 Fri 10.7 10.7 10.5 10.5 2,021 21,422 17.6 17.6 0.8
2007-May-10 Thu 10.71 10.71 10.7 10.7 33.4 33.4 0.8
2007-May-09 Wed 10.75 10.75 10.71 10.75 66.6 66.6 0.8
2007-May-08 Tue 10.8 10.85 10.79 10.85 ### ### 0.8
2007-May-07 Mon 10.88 10.88 10.8 10.8 31.5 31.5 ###
2007-May-04 Fri 10.8 10.8 10.8 10.8 3,655 39,474 ### ### ###
2007-May-03 Thu 10.88 ### 10.88 ### 64.8 64.8 0.0
2007-May-02 Wed 10.76 ### 10.76 10.76 2,328 12,524 62.0 62.0 0.8
2007-May-01 Tue 10.71 10.83 10.71 10.75 202,689 ### 78.2 78.2 0.8
2007-Apr-30 Mon ### ### 10.88 ### ### ### 0.0
2007-Apr-27 Fri 10.86 ### 10.86 10.86 71.7 71.7 0.8
2007-Apr-26 Thu 11.22 11.22 ### ### 1,921 10,776 23.1 23.1 0.0
2007-Apr-24 Tue 11.22 11.22 ### ### 6,820 ### 21.8 21.8 0.0
2007-Apr-23 Mon 11.26 11.26 11.21 11.21 3,488 39,187 37.7 37.7 ###
2007-Apr-20 Fri 11.27 11.27 ### ### 13.3 13.3 0.0
2007-Apr-19 Thu 11.5 11.5 11.5 11.5 76.6 76.6 ###
2007-Apr-18 Wed 11.5 11.5 ### ### 5,152 29,624 21.5 21.5 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon 11.42 11.58 11.42 11.58 ### ### 0.8
2007-Apr-13 Fri 11.24 11.24 ### ### 4,327 ### ### ### 0.0
2007-Apr-12 Thu 11.2 11.24 ### 11.2 ### ### 0.8
2007-Apr-11 Wed ### 11.2 ### ### 146,229 818,882 ### ### 0.0
2007-Apr-10 Tue 11.2 11.2 ### ### ### ### 0.0
2007-Apr-05 Thu ### 11.2 ### 11.2 ### ### 0.8
2007-Apr-04 Wed ### ### ### ### 58,451 0 ### ### 0.0
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 74.5 74.5 0.0
2007-Mar-30 Fri ### ### ### ### ### ### 0.0
2007-Mar-29 Thu ### ### ### ### 441 0 62.7 62.7 0.0
2007-Mar-28 Wed ### ### ### ### 3,376 0 73.3 73.3 0.0
2007-Mar-27 Tue ### ### ### ### 6,573 0 33.6 33.6 0.0
2007-Mar-26 Mon ### ### 11.2 11.2 6,840 ### ### ### 0.8
2007-Mar-23 Fri ### ### ### ### 3,050 0 ### ### 0.0
2007-Mar-22 Thu 11.2 ### 11.2 ### 3,929 ### ### ### 0.0
2007-Mar-21 Wed ### 11.2 ### 11.2 120 672 88.5 88.5 0.8
2007-Mar-20 Tue 10.78 10.78 10.78 10.78 150 ### ### ### 0.8
2007-Mar-19 Mon 10.85 ### 10.85 ### 7,548 40,947 72.4 72.4 0.0
2007-Mar-16 Fri 10.75 10.75 10.74 10.75 4,140 44,484 67.8 67.8 0.8
2007-Mar-15 Thu ### ### 10.72 10.72 ### ### 0.8
2007-Mar-14 Wed ### ### 10.71 ### 1,351 ### 41.8 41.8 0.0
2007-Mar-13 Tue ### ### ### ### 2,040 0 ### ### 0.0
2007-Mar-12 Mon 10.73 ### 10.73 ### ### ### 0.0
2007-Mar-09 Fri 10.85 10.85 10.85 10.85 2,650 28,752 ### ### 0.8
2007-Mar-08 Thu 10.71 11.2 10.71 10.71 ### ### ###
2007-Mar-07 Wed ### ### 10.75 10.78 ### ### 0.8
2007-Mar-06 Tue 10.7 10.7 10.7 10.7 ### ### 0.8
2007-Mar-05 Mon 0 0 0 0 0 0.0
2007-Mar-02 Fri 11.28 11.28 ### ### 850 ### 20.5 20.5 0.0
2007-Mar-01 Thu ### ### ### ### 1,826 0 ### ### 0.0
2007-Feb-28 Wed 0 0 0 0 0 0.0
2007-Feb-27 Tue ### ### ### ### 1,687 0 ### ### 0.0
2007-Feb-26 Mon 11.76 11.76 11.76 11.76 2,323 ### 64.2 64.2 0.8
2007-Feb-23 Fri ### ### 11.75 11.76 16,957 99,622 19.5 19.5 0.8
2007-Feb-22 Thu ### ### ### ### 66.1 66.1 0.0
2007-Feb-21 Wed 11.71 11.71 11.71 11.71 127 1,487 72.5 72.5 ###
2007-Feb-20 Tue ### ### ### ### 37.1 37.1 0.0
2007-Feb-19 Mon ### ### 11.83 11.86 3,640 ### 18.3 18.3 0.8
2007-Feb-16 Fri ### ### ### ### 69.8 69.8 0.0
2007-Feb-15 Thu 12.2 12.2 ### ### 1,428 ### ### ### 0.0
2007-Feb-14 Wed ### ### 12.2 12.2 24.1 24.1 ###
2007-Feb-13 Tue ### ### 12.25 12.25 2,640 16,170 ### ### 0.9
2007-Feb-12 Mon ### ### ### ### ### ### 0.0
2007-Feb-09 Fri 12.21 ### 12.21 ### 72.2 72.2 0.0
2007-Feb-08 Thu ### ### ### ### 4,750 0 66.4 66.4 0.0
2007-Feb-07 Wed ### ### ### ### 71.3 71.3 0.0
2007-Feb-06 Tue ### ### ### ### 2,774 0 ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 72.1 72.1 0.0
2007-Feb-02 Fri ### ### ### ### 19,146 0 70.2 70.2 0.0
2007-Feb-01 Thu ### ### ### ### 1,146 0 72.6 72.6 0.0
2007-Jan-31 Wed ### ### 11.81 11.81 14.0 14.0 ###
2007-Jan-30 Tue ### ### ### ### 65.1 65.1 0.0
2007-Jan-29 Mon ### ### ### ### 71.3 71.3 0.0
2007-Jan-25 Thu 12.23 ### 12.23 12.28 ### ### 0.9
2007-Jan-24 Wed 11.85 12.2 11.85 12.2 17,070 ### 88.3 88.3 ###
2007-Jan-23 Tue ### 11.4 ### 11.4 66.1 66.1 0.8
2007-Jan-22 Mon ### ### ### ### 36.1 36.1 0.0
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu 11.55 11.55 11.55 11.55 2,040 ### 68.4 68.4 0.8
2007-Jan-17 Wed 11.55 11.55 11.55 11.55 640 ### ### ### 0.8
2007-Jan-16 Tue 11.5 11.55 11.5 11.55 1,550 ### ### ### 0.8
2007-Jan-15 Mon 11.56 11.56 11.43 11.45 1,843 21,185 24.4 24.4 0.8
2007-Jan-12 Fri ### 11.55 11.25 ### 19,422 ### ### ### 0.0
2007-Jan-11 Thu ### 11.2 ### 11.2 2,377 ### ### ### 0.8
2007-Jan-10 Wed 11.5 11.5 11.27 11.5 651 ### 77.0 77.0 ###
2007-Jan-09 Tue 11.25 11.5 11.25 11.5 379 ### 84.4 84.4 ###
2007-Jan-08 Mon 11.4 11.58 11.25 11.5 ### ### ###
2007-Jan-05 Fri 11.51 11.51 11.5 11.5 380 4,371 ### ### ###
2007-Jan-04 Thu 0 0 0 0 0 0.0
2007-Jan-03 Wed 11.8 ### 11.8 ### 80.7 80.7 0.0
2007-Jan-02 Tue 11.76 ### 11.76 11.83 1,250 7,350 ### ### 0.8
2006-Dec-29 Fri ### ### ### ### 255 0 ### ### 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri 11.47 ### 11.47 ### 3,946 ### 76.1 76.1 0.0
2006-Dec-21 Thu 11.5 11.5 11.4 11.42 587 6,721 33.0 33.0 0.8
2006-Dec-20 Wed ### ### 11.77 11.77 15.4 15.4 ###
2006-Dec-19 Tue 11.5 11.51 11.5 11.51 70.9 70.9 0.8
2006-Dec-18 Mon ### 11.7 ### 11.7 7,280 42,588 66.8 66.8 0.8
2006-Dec-15 Fri 11.8 11.85 11.79 11.79 ### ### 0.8
2006-Dec-14 Thu 11.76 11.76 11.76 11.76 722 ### ### ### 0.8
2006-Dec-13 Wed ### 11.76 ### 11.76 80.6 80.6 0.8
2006-Dec-12 Tue 11.74 11.75 11.74 11.75 ### ### ###
2006-Dec-11 Mon ### ### 11.59 ### 28,150 163,129 70.0 70.0 0.0
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu 0 0 0 0 0 0.0
2006-Dec-06 Wed 11.76 ### 11.76 11.76 3,320 19,521 ### ### 0.8
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon 12.2 12.2 ### 12.2 4,575 ### 68.4 68.4 ###
2006-Dec-01 Fri ### ### ### ### 6,440 0 77.8 77.8 0.0
2006-Nov-30 Thu ### ### 11.88 11.88 4,477 ### ### ### 0.8
2006-Nov-29 Wed 11.83 ### 11.82 11.86 ### ### 0.8
2006-Nov-28 Tue ### ### ### ### 31.9 31.9 0.0
2006-Nov-27 Mon 11.85 ### 11.85 ### 105,988 627,978 ### ### 0.0
2006-Nov-24 Fri 11.48 11.5 11.48 11.5 ### ### ###
2006-Nov-23 Thu 11.45 11.45 11.45 11.45 ### ### 0.8
2006-Nov-22 Wed 11.47 11.53 11.47 11.48 3,953 45,459 61.0 61.0 0.8
2006-Nov-21 Tue 0 0 0 0 0 0.0
2006-Nov-20 Mon ### 11.23 ### 11.23 1,088 ### 80.7 80.7 0.8
2006-Nov-17 Fri 11.25 11.25 ### ### 3,221 ### 24.3 24.3 0.0
2006-Nov-16 Thu 11.55 11.55 ### 11.4 29.8 29.8 0.8
2006-Nov-15 Wed ### 11.56 ### 11.53 ### ### ###
2006-Nov-14 Tue ### ### ### 11.54 95,257 0 21.1 21.1 0.8
2006-Nov-13 Mon ### ### 11.45 11.46 ### ### 0.8
2006-Nov-10 Fri ### 11.8 ### 11.8 ### ### 0.8
2006-Nov-09 Thu ### ### ### ### 6,727 0 77.4 77.4 0.0
2006-Nov-08 Wed ### ### ### ### ### ### 0.0
2006-Nov-07 Tue 11.2 ### 11.2 ### 79.7 79.7 0.0
2006-Nov-06 Mon ### ### ### ### ### ### 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### 1,624 0 ### ### 0.0
2006-Nov-01 Wed 10.84 10.84 10.84 10.84 2,886 31,284 ### ### 0.8
2006-Oct-31 Tue ### ### 10.89 10.89 33.8 33.8 0.8
2006-Oct-30 Mon ### ### ### ### 11.9 11.9 0.0
2006-Oct-27 Fri ### ### ### ### 70.1 70.1 0.0
2006-Oct-26 Thu ### ### ### ### 80.9 80.9 0.0
2006-Oct-25 Wed 10.78 ### 10.78 ### 83.4 83.4 0.0
2006-Oct-24 Tue 10.49 10.52 10.49 10.52 27,324 ### 75.3 75.3 ###
2006-Oct-23 Mon ### ### ### ### 67.5 67.5 0.0
2006-Oct-20 Fri ### 10.49 ### ### ### ### 0.0
2006-Oct-19 Thu 10.2 10.2 ### ### ### ### 0.0
2006-Oct-18 Wed ### 10.27 ### 10.21 ### ### ###
2006-Oct-17 Tue 10.49 10.49 10.47 10.49 ### ### ###
2006-Oct-16 Mon ### 10.45 ### ### 10,825 ### 66.0 66.0 0.0
2006-Oct-13 Fri 9.86 10.2 9.86 ### 3,285 32,948 ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 23.1 23.1 0.0
2006-Oct-11 Wed ### ### ### ### 30.2 30.2 0.0
2006-Oct-10 Tue ### ### 9.84 9.84 52,324 ### 11.8 11.8 0.7
2006-Oct-09 Mon ### ### ### ### 84.1 84.1 0.0
2006-Oct-06 Fri ### ### ### ### ### ### 0.0
2006-Oct-05 Thu ### ### ### ### 70.8 70.8 0.0
2006-Oct-04 Wed 9.88 9.88 9.75 9.87 33.4 33.4 ###
2006-Oct-03 Tue 10.22 10.22 10.22 10.22 885 9,044 69.7 69.7 0.7
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri 10.45 10.45 ### 10.4 21.9 21.9 0.7
2006-Sep-28 Thu 10.51 10.51 10.49 10.49 ### ### ###
2006-Sep-27 Wed 10.27 10.27 10.27 10.27 5 51 ### ### ###
2006-Sep-26 Tue ### 10.2 ### 10.2 1,755 8,950 ### ### 0.7
2006-Sep-25 Mon ### 10.2 ### ### 25.1 25.1 0.0
2006-Sep-22 Fri 10.24 10.24 ### 10.21 1,155 ### ### ### ###
2006-Sep-21 Thu ### ### ### ### 1,540 0 17.2 17.2 0.0
2006-Sep-20 Wed 10.55 10.55 10.55 10.55 ### ### ###
2006-Sep-19 Tue ### ### ### ### 1,144 0 90.4 90.4 0.0
2006-Sep-18 Mon 10.44 10.44 10.44 10.44 1,050 ### 67.3 67.3 0.7
2006-Sep-15 Fri 10.47 10.47 10.47 10.47 1,250 13,087 66.7 66.7 0.7
2006-Sep-14 Thu ### ### 10.58 10.58 ### ### 0.8
2006-Sep-13 Wed 10.85 10.89 10.8 10.89 10,921 ### ### ### 0.8
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon 11.43 11.43 11.43 11.43 ### ### ###
2006-Sep-08 Fri 11.77 11.77 ### 11.7 4,652 27,377 26.1 26.1 0.8
2006-Sep-07 Thu 0 0 0 0 0 0.0
2006-Sep-06 Wed 12.26 12.5 12.26 12.5 145,550 ### ### ### 0.9
2006-Sep-05 Tue 11.87 ### 11.87 ### 72.0 72.0 0.0
2006-Sep-04 Mon 11.85 11.85 11.82 11.82 4,349 51,470 ### ### 0.8
2006-Sep-01 Fri 0 0 0 0 0 0.0
2006-Aug-31 Thu ### 12.44 ### 12.44 95.7 95.7 0.9
2006-Aug-30 Wed ### ### ### ### 28.7 28.7 0.0
2006-Aug-29 Tue ### ### ### ### 2,145 0 ### ### 0.0
2006-Aug-28 Mon 12.29 12.29 12.29 12.29 950 11,675 73.1 73.1 0.9
2006-Aug-25 Fri 0 0 0 0 0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-20 16:35:06 thru 2026-03-20 16:35:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000