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 Thu 24-Apr-25 12:06:07 AM 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

(AVM) ADVANCE METALS LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for AVM    Limits Next Section


Company Details for (AVM) ADVANCE METALS LIMITED

Listing Code AVM
Listing Name ADVANCE METALS LIMITED
GICS Sector Materials
ISIN Name ANVIL MINING
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000AVM4


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for AVM .. Tuesday 23rd April 2024

AVM 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 ### 3 0.0
MAX 22.2 41,695,387 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (AVM) ADVANCE METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.02
2009-Apr-16 Thu 1.5 1.5 1.5 1.5 0 0.1
2009-Apr-15 Wed 1.53 1.53 1.41 1.5 43,027 63,249 ### ### 0.1
2009-Apr-14 Tue 1.48 ### 1.48 ### 96.5 96.5 0.0
2009-Apr-09 Thu 1.4 1.4 1.4 1.4 63.2 63.2 ###
2009-Apr-08 Wed 1.4 1.44 1.4 1.4 79.6 79.6 ###
2009-Apr-07 Tue 1.49 1.49 1.49 1.49 77.1 77.1 ###
2009-Apr-06 Mon 1.42 1.42 1.42 1.42 0 ###
2009-Apr-03 Fri 1.42 1.42 1.42 1.42 67.3 67.3 ###
2009-Apr-02 Thu 1.28 ### 1.25 ### 13,482 8,426 86.3 86.3 0.0
2009-Apr-01 Wed 1.5 1.5 1.5 1.5 70.0 70.0 0.1
2009-Mar-31 Tue 1.5 1.5 1.5 1.5 ### ### 0.1
2009-Mar-30 Mon 1.5 1.5 1.5 1.5 0 0.1
2009-Mar-27 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
2009-Mar-26 Thu 1.4 1.45 1.4 1.45 81.2 81.2 ###
2009-Mar-25 Wed 1.27 1.27 1.27 1.27 ### ### ###
2009-Mar-24 Tue 1.25 1.25 1.25 1.25 1,645 2,056 72.3 72.3 ###
2009-Mar-23 Mon 1.26 1.26 1.22 1.22 12.3 12.3 0.1
2009-Mar-20 Fri 1.29 ### 1.29 ### 10,950 ### 74.9 74.9 0.0
2009-Mar-19 Thu 1.25 1.25 1.25 1.25 ### ### ###
2009-Mar-18 Wed 1.21 1.21 1.21 1.21 0 ###
2009-Mar-17 Tue 1.21 1.21 ### 1.21 ### ### ###
2009-Mar-16 Mon 1.25 1.25 1.21 1.21 ### ### ###
2009-Mar-13 Fri 1.27 1.27 1.27 1.27 0 ###
2009-Mar-12 Thu 1.27 1.27 1.27 1.27 0 ###
2009-Mar-11 Wed 1.27 1.27 1.27 1.27 ### ### ###
2009-Mar-10 Tue ### 1.21 ### 1.21 11,721 ### 78.9 78.9 ###
2009-Mar-09 Mon 1.2 1.21 1.2 1.21 3,684 ### ### ### ###
2009-Mar-06 Fri 1.25 1.25 1.2 1.2 ### ### 0.1
2009-Mar-05 Thu ### ### ### ### 73.5 73.5 0.0
2009-Mar-04 Wed ### ### 1.2 1.28 25.4 25.4 ###
2009-Mar-03 Tue 1.76 1.76 1.76 1.76 282 ### 74.5 74.5 0.1
2009-Mar-02 Mon 1.5 1.77 1.5 1.77 99.0 99.0 ###
2009-Feb-27 Fri ### ### 1.53 1.53 11.6 11.6 ###
2009-Feb-26 Thu 1.77 1.77 1.77 1.77 ### ### ###
2009-Feb-25 Wed 1.85 1.85 1.85 1.85 850 1,572 ### ### 0.1
2009-Feb-24 Tue 1.85 1.85 1.85 1.85 0 0.1
2009-Feb-23 Mon ### 1.85 1.5 1.85 ### ### 0.1
2009-Feb-20 Fri ### ### ### ### 0 0.0
2009-Feb-19 Thu ### ### ### ### 0 0.0
2009-Feb-18 Wed ### ### ### ### ### ### 0.0
2009-Feb-17 Tue ### ### ### ### 4,081 0 85.5 85.5 0.0
2009-Feb-16 Mon 1.86 1.86 1.86 1.86 0 0.1
2009-Feb-13 Fri 1.86 1.86 1.86 1.86 0 0.1
2009-Feb-12 Thu ### ### 1.85 1.86 16.0 16.0 0.1
2009-Feb-11 Wed ### ### ### ### 14,479 0 3.6 3.6 0.0
2009-Feb-10 Tue 2.28 2.28 2.28 2.28 75.8 75.8 0.2
2009-Feb-09 Mon ### ### ### ### 72.0 72.0 0.0
2009-Feb-06 Fri ### ### 2 2 18.6 18.6 0.1
2009-Feb-05 Thu 2 2 2 2 0 0.1
2009-Feb-04 Wed 2 2 2 2 0 0.1
2009-Feb-03 Tue 2 2 2 2 525 1,050 ### ### 0.1
2009-Feb-02 Mon 2 2 2 2 3,075 6,150 72.2 72.2 0.1
2009-Jan-30 Fri 2 2 2 2 66.9 66.9 0.1
2009-Jan-29 Thu 2 2 2 2 ### ### 0.1
2009-Jan-28 Wed 1.85 1.85 1.75 1.75 10.3 10.3 0.1
2009-Jan-27 Tue 1.8 1.8 1.75 1.8 75.1 75.1 0.1
2009-Jan-23 Fri ### ### 1.8 1.8 15,029 13,526 ### ### 0.1
2009-Jan-22 Thu ### 1.88 ### 1.88 9,188 ### ### ### 0.1
2009-Jan-21 Wed 1.48 1.48 1.48 1.48 0 0.1
2009-Jan-20 Tue 1.48 1.48 1.48 1.48 3,380 ### 83.8 83.8 0.1
2009-Jan-19 Mon 1.48 1.48 1.48 1.48 77.2 77.2 0.1
2009-Jan-16 Fri 1.48 1.48 1.48 1.48 0 0.1
2009-Jan-15 Thu 1.48 1.48 1.48 1.48 0 0.1
2009-Jan-14 Wed 1.48 1.48 1.48 1.48 0 0.1
2009-Jan-13 Tue 1.48 1.48 1.48 1.48 ### ### 0.1
2009-Jan-12 Mon ### 1.48 ### 1.48 ### ### 0.1
2009-Jan-09 Fri 1.75 1.75 1.75 1.75 0 0.1
2009-Jan-08 Thu 1.75 1.75 1.75 1.75 ### ### 0.1
2009-Jan-07 Wed ### ### ### ### 64.8 64.8 0.0
2009-Jan-06 Tue 1.5 1.55 1.5 1.55 ### ### ###
2009-Jan-05 Mon ### ### ### ### ### ### 0.0
2009-Jan-02 Fri 1 1 1 1 0 ###
2008-Dec-31 Wed 1 1 1 1 0 ###
2008-Dec-30 Tue 1 1 1 1 61.2 61.2 ###
2008-Dec-29 Mon ### 1 ### 1 82.6 82.6 ###
2008-Dec-24 Wed 1 ### ### ### 88.6 88.6 0.0
2008-Dec-23 Tue 1 1 1 1 477 477 ### ### ###
2008-Dec-22 Mon ### ### ### ### ### ### 0.0
2008-Dec-19 Fri 1 ### 1 ### ### ### 0.0
2008-Dec-18 Thu ### ### ### ### 0 0.0
2008-Dec-17 Wed ### ### ### ### ### ### 0.0
2008-Dec-16 Tue ### ### ### ### 0 0.0
2008-Dec-15 Mon ### 1.2 ### ### 13,521 ### 0.9 0.9 0.0
2008-Dec-12 Fri 1.2 1.2 1.2 1.2 857 1,028 ### ### 0.1
2008-Dec-11 Thu ### 1.2 ### 1.2 5,643 3,385 94.6 94.6 0.1
2008-Dec-10 Wed 1.2 1.2 1.2 1.2 0 0.1
2008-Dec-09 Tue ### 1.2 ### 1.2 89.8 89.8 0.1
2008-Dec-08 Mon 1.4 1.4 ### ### ### ### 0.0
2008-Dec-05 Fri ### 1.5 ### 1.5 ### ### 0.1
2008-Dec-04 Thu ### ### ### ### ### ### 0.0
2008-Dec-03 Wed 1.51 ### 1.51 1.51 ### ### 0.1
2008-Dec-02 Tue 1.5 ### 1.5 1.5 75.9 75.9 0.1
2008-Dec-01 Mon ### 1.52 ### 1.52 57,344 43,581 99.6 99.6 0.1
2008-Nov-28 Fri ### 1 ### ### 72,670 ### 66.2 66.2 0.0
2008-Nov-27 Thu ### ### ### ### 76.6 76.6 0.0
2008-Nov-26 Wed 0.87 ### 0.85 ### 86.8 86.8 0.0
2008-Nov-25 Tue 0.87 0.87 0.84 0.87 10,025 8,571 68.8 68.8 0.1
2008-Nov-24 Mon ### ### 0.85 0.85 ### ### ###
2008-Nov-21 Fri ### ### 0.85 0.85 14.1 14.1 ###
2008-Nov-20 Thu ### ### 0.8 ### 12,850 5,140 77.9 77.9 0.0
2008-Nov-19 Wed ### ### ### ### 84.9 84.9 0.0
2008-Nov-18 Tue 0.89 ### 0.86 ### 88.5 88.5 0.0
2008-Nov-17 Mon ### ### 0.89 ### 18.6 18.6 0.0
2008-Nov-14 Fri ### ### 0.52 ### 377,970 98,272 92.6 92.6 0.0
2008-Nov-13 Thu 1.55 1.55 1.5 1.55 86,250 ### ### ### ###
2008-Nov-12 Wed 1.8 1.8 1.8 1.8 74.7 74.7 0.1
2008-Nov-11 Tue ### ### 2 2 9,322 9,322 44.9 44.9 0.1
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri 2.52 2.52 2.51 2.51 32.9 32.9 ###
2008-Nov-06 Thu ### ### ### ### 40.8 40.8 0.0
2008-Nov-05 Wed ### ### ### ### 172 0 66.3 66.3 0.0
2008-Nov-04 Tue 2.85 2.85 2.81 2.81 ### ### ###
2008-Nov-03 Mon ### ### ### ### 0 0.0
2008-Oct-31 Fri ### ### ### ### 63.1 63.1 0.0
2008-Oct-30 Thu 3.4 3.57 3.25 3.28 12,521 ### ### ### 0.2
2008-Oct-29 Wed 3.4 3.4 3.4 3.4 0 0.2
2008-Oct-28 Tue 3.4 3.4 3.4 3.4 580 1,972 78.3 78.3 0.2
2008-Oct-27 Mon 3.4 3.4 3.4 3.4 0 0.2
2008-Oct-24 Fri 3.45 3.45 3.4 3.4 47.7 47.7 0.2
2008-Oct-23 Thu 4 4 ### 4 ### ### 0.3
2008-Oct-22 Wed 4.2 4.2 4.2 4.2 78.9 78.9 ###
2008-Oct-21 Tue 3.55 ### ### 4 ### ### 0.3
2008-Oct-20 Mon 3.55 3.55 3.55 3.55 ### ### ###
2008-Oct-17 Fri ### ### 3.4 3.4 1,850 3,145 24.8 24.8 0.2
2008-Oct-16 Thu ### ### 3.76 3.76 16.9 16.9 0.3
2008-Oct-15 Wed 4.2 4.2 4.2 4.2 ### ### ###
2008-Oct-14 Tue ### 4.4 ### 4.2 7,648 16,825 ### ### ###
2008-Oct-13 Mon 3.72 3.72 3.72 3.72 0 0.3
2008-Oct-10 Fri 4 4 3.7 3.72 ### ### 0.3
2008-Oct-09 Thu ### ### ### ### 40.1 40.1 0.0
2008-Oct-08 Wed ### ### ### ### 2,170 0 ### ### 0.0
2008-Oct-07 Tue 4.2 4.45 ### 4.45 19,141 42,588 85.2 85.2 0.3
2008-Oct-06 Mon 4.8 4.8 4.5 4.5 ### ### ###
2008-Oct-03 Fri 5 5 5 5 ### ### 0.4
2008-Oct-02 Thu ### ### ### ### 0 0.0
2008-Oct-01 Wed ### ### ### ### 0 0.0
2008-Sep-30 Tue ### ### ### ### 0 0.0
2008-Sep-29 Mon ### ### ### ### 0 0.0
2008-Sep-26 Fri ### ### ### ### 3,150 0 ### ### 0.0
2008-Sep-25 Thu 6.7 6.7 6.7 6.7 0 0.5
2008-Sep-24 Wed 6.7 6.7 6.7 6.7 13,183 88,326 ### ### 0.5
2008-Sep-23 Tue ### ### ### ### 2,250 0 ### ### 0.0
2008-Sep-22 Mon ### ### ### ### ### ### 0.0
2008-Sep-19 Fri 6.5 ### 6.5 ### 2,250 ### 69.7 69.7 0.0
2008-Sep-18 Thu 6.7 6.7 6.7 6.7 7,050 ### ### ### 0.5
2008-Sep-17 Wed ### ### 6.7 6.7 ### ### 0.5
2008-Sep-16 Tue 7.2 7.2 7 ### 346 2,456 ### ### 0.0
2008-Sep-15 Mon 7.2 7.2 7.2 7.2 0 0.5
2008-Sep-12 Fri ### 7.2 ### 7.2 627 2,257 68.9 68.9 0.5
2008-Sep-11 Thu 6.5 6.5 6.5 6.5 80.7 80.7 0.5
2008-Sep-10 Wed 7.4 7.4 6.4 ### 6,143 42,386 ### ### 0.0
2008-Sep-09 Tue 7.2 7.21 7.2 7.21 124 ### 77.8 77.8 ###
2008-Sep-08 Mon ### ### ### ### 0 0.0
2008-Sep-05 Fri ### ### ### ### 0 0.0
2008-Sep-04 Thu ### ### ### ### 0 0.0
2008-Sep-03 Wed ### ### ### ### 945 0 75.5 75.5 0.0
2008-Sep-02 Tue ### 7.7 7.5 7.7 6,721 51,079 ### ### 0.6
2008-Sep-01 Mon 7.7 7.7 7.7 7.7 0 0.6
2008-Aug-29 Fri 8 8 7.7 7.7 ### ### 0.6
2008-Aug-28 Thu 8 8 8 8 68.0 68.0 ###
2008-Aug-27 Wed 7.86 8 7.86 8 4,277 ### ### ### ###
2008-Aug-26 Tue 7.75 7.75 7.75 7.75 65.4 65.4 ###
2008-Aug-25 Mon 7.75 7.75 ### ### 951 3,685 18.0 18.0 0.0
2008-Aug-22 Fri 8 8 8 8 0 ###
2008-Aug-21 Thu 8 8 8 8 76.0 76.0 ###
2008-Aug-20 Wed 8 8 8 8 348 2,784 65.1 65.1 ###
2008-Aug-19 Tue 8 8 8 8 652 ### ### ### ###
2008-Aug-18 Mon 8.75 8.75 8.75 8.75 70.5 70.5 0.6
2008-Aug-15 Fri 9 9 9 9 0 0.6
2008-Aug-14 Thu 9 9 9 9 ### ### 0.6
2008-Aug-13 Wed 8.79 9 8.79 9 ### ### 0.6
2008-Aug-12 Tue 8.79 8.79 8.79 8.79 73.8 73.8 0.6
2008-Aug-11 Mon 9 9 9 9 ### ### 0.6
2008-Aug-08 Fri 9 9 9 9 ### ### 0.6
2008-Aug-07 Thu 8.7 8.79 8.7 8.79 820 7,170 76.8 76.8 0.6
2008-Aug-06 Wed 8.7 8.79 8.7 8.7 5,349 46,777 ### ### ###
2008-Aug-05 Tue 9.4 9.4 ### ### 575 ### ### ### 0.0
2008-Aug-04 Mon 0 0 0 0 0 0.0
2008-Aug-01 Fri 9.45 9.45 9.21 9.21 ### ### 0.7
2008-Jul-31 Thu ### 9.4 9.25 9.25 27.1 27.1 ###
2008-Jul-30 Wed ### 9.4 ### 9.4 625 ### ### ### ###
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 ### ### ### 9.4 8,922 0 ### ### ###
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed 0 0 0 0 0 0.0
2008-Jul-22 Tue 10.45 10.45 10.45 10.45 ### ### ###
2008-Jul-21 Mon 10.5 10.5 10.5 10.5 ### ### 0.8
2008-Jul-18 Fri 0 0 0 0 0 0.0
2008-Jul-17 Thu 0 0 0 0 0 0.0
2008-Jul-16 Wed ### ### ### ### 20.9 20.9 0.0
2008-Jul-15 Tue 10.59 ### ### ### 27.3 27.3 0.0
2008-Jul-14 Mon 11.59 11.59 ### ### ### ### 0.0
2008-Jul-11 Fri 10.51 ### 10.51 ### 98.1 98.1 0.0
2008-Jul-10 Thu 8.8 9 8.8 9 ### ### 0.6
2008-Jul-09 Wed 8.5 ### 8.45 8.5 ### ### 0.6
2008-Jul-08 Tue 8.7 8.8 8.7 8.7 81.0 81.0 ###
2008-Jul-07 Mon ### 9.2 ### ### 34.3 34.3 0.0
2008-Jul-04 Fri ### ### ### ### 66.6 66.6 0.0
2008-Jul-03 Thu 9.57 9.57 ### ### 2,842 ### 4.7 4.7 0.0
2008-Jul-02 Wed ### ### ### ### 850 0 71.7 71.7 0.0
2008-Jul-01 Tue ### ### ### ### 59 0 72.7 72.7 0.0
2008-Jun-30 Mon ### ### 9.7 9.7 14,729 ### 25.1 25.1 0.7
2008-Jun-27 Fri ### ### ### ### ### ### 0.0
2008-Jun-26 Thu ### ### ### ### ### ### 0.0
2008-Jun-25 Wed 10.2 10.25 10.2 10.2 70.9 70.9 0.7
2008-Jun-24 Tue 10.4 10.4 ### ### ### ### 0.0
2008-Jun-23 Mon ### 10.7 ### 10.55 5,479 ### 91.0 91.0 ###
2008-Jun-20 Fri ### ### ### ### 72.4 72.4 0.0
2008-Jun-19 Thu ### ### ### ### 21.6 21.6 0.0
2008-Jun-18 Wed ### ### ### ### 351 0 ### ### 0.0
2008-Jun-17 Tue 10.2 10.45 10.2 10.2 66.5 66.5 0.7
2008-Jun-16 Mon ### ### ### ### ### ### 0.0
2008-Jun-13 Fri ### ### ### ### 72.2 72.2 0.0
2008-Jun-12 Thu ### ### 9.56 9.56 19.3 19.3 0.7
2008-Jun-11 Wed 9.86 ### 9.86 ### 82.2 82.2 0.0
2008-Jun-10 Tue ### ### 9.85 9.85 ### ### ###
2008-Jun-06 Fri 10.5 10.5 10.25 10.25 ### ### 0.7
2008-Jun-05 Thu ### ### ### ### 0 0.0
2008-Jun-04 Wed 10.7 10.7 10.55 ### 15,349 163,083 ### ### 0.0
2008-Jun-03 Tue 10.89 10.89 10.89 10.89 ### ### 0.8
2008-Jun-02 Mon 10.75 10.89 10.75 10.89 ### ### 0.8
2008-May-30 Fri ### ### 10.7 10.7 11,545 ### ### ### 0.8
2008-May-29 Thu ### ### 10.8 ### 66.4 66.4 0.0
2008-May-28 Wed ### ### ### ### 0 0.0
2008-May-27 Tue 11.4 11.4 ### ### 1,070 ### ### ### 0.0
2008-May-26 Mon 11.2 ### 11.2 ### 2,658 14,884 ### ### 0.0
2008-May-23 Fri 10.8 10.85 10.8 10.85 71.5 71.5 0.8
2008-May-22 Thu ### ### ### ### 8,550 0 11.6 11.6 0.0
2008-May-21 Wed 11.82 11.85 11.41 11.41 8,385 ### ### ### ###
2008-May-20 Tue 12.25 12.25 12.25 12.25 720 8,820 ### ### 0.9
2008-May-19 Mon 12.25 12.25 ### ### 20.6 20.6 0.0
2008-May-16 Fri ### ### ### ### ### ### 0.0
2008-May-15 Thu ### ### ### ### 65.0 65.0 0.0
2008-May-14 Wed 12.8 ### 12.8 ### 3,285 21,024 ### ### 0.0
2008-May-13 Tue ### ### ### 12.8 ### ### 0.9
2008-May-12 Mon ### ### 14.42 14.42 4,041 ### ### ### ###
2008-May-09 Fri ### ### ### ### 64.2 64.2 0.0
2008-May-08 Thu ### 14.7 ### ### 647 4,755 62.5 62.5 0.0
2008-May-07 Wed ### ### ### ### ### ### 0.0
2008-May-06 Tue 14.8 14.8 14.8 14.8 10,241 ### ### ### 1.1
2008-May-05 Mon ### ### ### ### 29.8 29.8 0.0
2008-May-02 Fri ### ### ### ### ### ### 0.0
2008-May-01 Thu ### ### 13.7 13.7 ### ### 1.0
2008-Apr-30 Wed 13.4 13.4 ### ### ### ### 0.0
2008-Apr-29 Tue ### ### 13.5 13.5 2,755 ### 13.5 13.5 1.0
2008-Apr-28 Mon 13.83 ### 13.83 ### 1,050 ### ### ### 0.0
2008-Apr-24 Thu 13.8 13.8 13.8 13.8 ### ### 1.0
2008-Apr-23 Wed 13.75 ### 13.75 13.76 66.5 66.5 1.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 0 0.0
2008-Apr-18 Fri 14.75 14.75 14.25 ### 5,579 ### 32.4 32.4 0.0
2008-Apr-17 Thu 14.7 14.75 14.7 14.7 5,250 ### ### ### ###
2008-Apr-16 Wed 13.55 13.55 13.55 13.55 ### ### 1.0
2008-Apr-15 Tue 13.5 13.5 13.5 13.5 65.5 65.5 1.0
2008-Apr-14 Mon 13.2 13.5 13.2 13.5 340 ### 87.2 87.2 1.0
2008-Apr-11 Fri ### ### 13.5 13.5 15.1 15.1 1.0
2008-Apr-10 Thu ### ### ### ### 0 0.0
2008-Apr-09 Wed 13.8 ### 13.79 ### 3,177 ### 76.9 76.9 0.0
2008-Apr-08 Tue 13.8 13.8 13.8 13.8 ### ### 1.0
2008-Apr-07 Mon 13.55 13.55 13.55 13.55 1,840 ### 66.7 66.7 1.0
2008-Apr-04 Fri ### ### ### ### 9,771 0 61.1 61.1 0.0
2008-Apr-03 Thu ### ### ### ### ### ### 0.0
2008-Apr-02 Wed 13.2 13.25 13.2 13.2 ### ### 0.9
2008-Apr-01 Tue 13.4 13.4 ### ### 22.9 22.9 0.0
2008-Mar-31 Mon ### ### ### ### 68.5 68.5 0.0
2008-Mar-28 Fri 13.7 13.7 13.55 13.7 ### ### 1.0
2008-Mar-27 Thu ### ### ### ### 7,340 0 61.8 61.8 0.0
2008-Mar-26 Wed ### ### 12.87 12.87 3,320 ### 26.3 26.3 ###
2008-Mar-25 Tue ### ### ### ### 66.6 66.6 0.0
2008-Mar-20 Thu 13.2 13.2 13.2 13.2 0 0.9
2008-Mar-19 Wed 13.2 ### 13.2 13.2 69.1 69.1 0.9
2008-Mar-18 Tue ### ### 12.7 ### 4,780 30,353 76.1 76.1 0.0
2008-Mar-17 Mon ### 13.45 12.85 13.45 4,171 54,848 ### ### ###
2008-Mar-14 Fri ### 13.5 ### 13.5 ### ### 1.0
2008-Mar-13 Thu 13.55 13.55 13.55 13.55 0 1.0
2008-Mar-12 Wed 13.55 13.55 13.55 13.55 0 1.0
2008-Mar-11 Tue ### 13.55 ### 13.55 5,150 ### 90.2 90.2 1.0
2008-Mar-10 Mon 13.4 13.7 13.4 13.7 ### ### 1.0
2008-Mar-07 Fri 13.75 ### 13.75 ### 2,079 ### 83.6 83.6 0.0
2008-Mar-06 Thu 13.5 ### 13.5 ### 8,443 ### 87.4 87.4 0.0
2008-Mar-05 Wed ### ### 13.45 ### 9,355 ### 39.3 39.3 0.0
2008-Mar-04 Tue ### ### 14.25 14.25 44.9 44.9 1.0
2008-Mar-03 Mon ### ### ### ### ### ### 0.0
2008-Feb-29 Fri ### ### ### ### ### ### 0.0
2008-Feb-28 Thu 14.8 14.8 ### ### 30.0 30.0 0.0
2008-Feb-27 Wed ### 15.2 ### ### 4,248 32,284 ### ### 0.0
2008-Feb-26 Tue ### ### ### ### 12,450 0 90.2 90.2 0.0
2008-Feb-25 Mon 14.25 14.25 ### ### 31.4 31.4 0.0
2008-Feb-22 Fri ### ### ### ### ### ### 0.0
2008-Feb-21 Thu ### ### ### ### 15,853 0 69.5 69.5 0.0
2008-Feb-20 Wed 14.7 14.7 ### 14.45 30.2 30.2 1.0
2008-Feb-19 Tue 15.2 15.2 15.2 15.2 0 1.1
2008-Feb-18 Mon 15.2 15.2 15.2 15.2 0 1.1
2008-Feb-15 Fri 15.2 15.2 15.2 15.2 ### ### 1.1
2008-Feb-14 Thu ### 15.5 ### 15.5 6,141 ### ### ### 1.1
2008-Feb-13 Wed ### ### ### ### 87.2 87.2 0.0
2008-Feb-12 Tue ### ### 14.59 ### ### ### 0.0
2008-Feb-11 Mon ### ### ### ### 121 0 ### ### 0.0
2008-Feb-08 Fri 13.81 ### ### ### ### ### 0.0
2008-Feb-07 Thu 0 0 0 0 0 0.0
2008-Feb-06 Wed 14.25 ### 14.25 ### 75.4 75.4 0.0
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon ### 15.55 ### 15.55 1,828 ### 86.3 86.3 ###
2008-Feb-01 Fri 14.5 ### 14.5 ### 82.1 82.1 0.0
2008-Jan-31 Thu 14.2 14.2 14.2 14.2 67.6 67.6 1.0
2008-Jan-30 Wed ### ### ### ### 6,180 0 35.1 35.1 0.0
2008-Jan-29 Tue ### ### 14.59 ### 77.0 77.0 0.0
2008-Jan-25 Fri ### ### 14.52 14.52 2,888 ### ### ### 1.0
2008-Jan-24 Thu ### ### ### ### ### ### 0.0
2008-Jan-23 Wed ### ### ### ### 58.3 58.3 0.0
2008-Jan-22 Tue ### ### 12.75 ### 61,248 390,456 65.7 65.7 0.0
2008-Jan-21 Mon ### ### ### ### ### ### 0.0
2008-Jan-18 Fri 14.2 ### ### ### ### ### 0.0
2008-Jan-17 Thu ### ### ### ### 22.2 22.2 0.0
2008-Jan-16 Wed 15.88 15.88 15.88 15.88 ### ### 1.1
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon ### ### ### ### 4,771 0 43.0 43.0 0.0
2008-Jan-11 Fri 16.4 16.4 ### ### 2,475 ### 37.0 37.0 0.0
2008-Jan-10 Thu ### ### 15.75 ### 875 ### ### ### 0.0
2008-Jan-09 Wed 16.7 16.7 ### 16.7 3,056 ### 73.4 73.4 1.2
2008-Jan-08 Tue ### 17.2 16.7 17.2 1,480 25,086 83.6 83.6 1.2
2008-Jan-07 Mon 17.2 17.75 17.2 17.75 550 ### ### ### 1.3
2008-Jan-04 Fri ### ### ### ### 71.6 71.6 0.0
2008-Jan-03 Thu 17.2 17.2 ### ### ### ### 0.0
2008-Jan-02 Wed 17.5 17.5 ### ### 2,850 ### ### ### 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon 18.2 18.25 ### ### 8,040 ### 19.4 19.4 0.0
2007-Dec-21 Fri ### ### ### ### 5,220 0 ### ### 0.0
2007-Dec-20 Thu 17.4 17.4 17.4 17.4 ### ### 1.2
2007-Dec-19 Wed 16.8 16.8 16.8 16.8 ### ### 1.2
2007-Dec-18 Tue 16.7 17.2 16.7 17.2 87.0 87.0 1.2
2007-Dec-17 Mon ### 17.45 ### 17.45 4,080 ### 94.2 94.2 ###
2007-Dec-14 Fri ### 17.5 16.81 17.5 780 13,380 ### ### 1.3
2007-Dec-13 Thu 0 0 0 0 0 0.0
2007-Dec-12 Wed 17.85 17.85 17.8 17.83 10,250 ### 32.9 32.9 ###
2007-Dec-11 Tue ### ### ### ### 29.6 29.6 0.0
2007-Dec-10 Mon ### 18.25 ### 18.25 20,257 184,845 81.4 81.4 ###
2007-Dec-07 Fri ### ### ### ### 4,023 0 ### ### 0.0
2007-Dec-06 Thu ### ### ### ### 250 0 ### ### 0.0
2007-Dec-05 Wed ### ### ### ### 33.4 33.4 0.0
2007-Dec-04 Tue ### ### ### ### 1,250 0 ### ### 0.0
2007-Dec-03 Mon 18.2 ### 18.2 ### 9,173 83,474 74.6 74.6 0.0
2007-Nov-30 Fri 0 0 0 0 0 0.0
2007-Nov-29 Thu ### ### ### ### 3,577 0 ### ### 0.0
2007-Nov-28 Wed 17.5 ### 17.4 ### 5,351 46,553 ### ### 0.0
2007-Nov-27 Tue ### 17.5 ### 17.5 ### ### 1.3
2007-Nov-26 Mon ### ### 16.4 ### 33.2 33.2 0.0
2007-Nov-23 Fri ### ### 16.5 16.5 1,420 ### 32.3 32.3 1.2
2007-Nov-22 Thu ### ### ### ### 586 0 33.9 33.9 0.0
2007-Nov-21 Wed ### ### ### ### 3,044 0 ### ### 0.0
2007-Nov-20 Tue ### ### ### ### ### ### 0.0
2007-Nov-19 Mon ### 17.26 ### 17.26 79.9 79.9 1.2
2007-Nov-16 Fri 17.24 17.24 ### ### 1,922 ### ### ### 0.0
2007-Nov-15 Thu ### ### ### ### 19,857 0 ### ### 0.0
2007-Nov-14 Wed 16.7 16.7 ### ### 15,123 126,277 ### ### 0.0
2007-Nov-13 Tue 16.83 ### ### ### ### ### 0.0
2007-Nov-12 Mon 17.2 17.25 16.85 16.85 ### ### ###
2007-Nov-09 Fri 17.5 17.5 ### 17.2 8,125 ### 21.8 21.8 1.2
2007-Nov-08 Thu 17.5 17.85 16.7 17.5 ### ### 1.3
2007-Nov-07 Wed ### 18.4 17.5 18.4 92.4 92.4 1.3
2007-Nov-06 Tue ### ### 16.25 16.41 72,840 591,825 67.5 67.5 1.2
2007-Nov-05 Mon 20.48 20.48 17.8 18.5 ### ### ###
2007-Nov-02 Fri 21 21 21 21 3,077 ### 61.3 61.3 1.5
2007-Nov-01 Thu 21.5 21.5 21.2 21.4 27.0 27.0 1.5
2007-Oct-31 Wed 21.4 21.8 21.4 21.8 5,880 ### ### ### 1.6
2007-Oct-30 Tue 21 21 21 21 ### ### 1.5
2007-Oct-29 Mon ### 21 ### 21 ### ### 1.5
2007-Oct-26 Fri 21.49 21.49 21.49 21.49 ### ### ###
2007-Oct-25 Thu 21.86 21.86 20.8 21.85 41.2 41.2 ###
2007-Oct-24 Wed 21.86 ### 21.5 ### ### ### 0.0
2007-Oct-23 Tue ### 21 ### 21 78.5 78.5 1.5
2007-Oct-22 Mon ### 21.8 21 21 7,450 ### 15.7 15.7 1.5
2007-Oct-19 Fri ### 21.86 ### 21.8 1,529 ### ### ### 1.6
2007-Oct-18 Thu 21.85 21.85 21.85 21.85 ### ### ###
2007-Oct-17 Wed 22 22 21.85 21.85 5,652 123,920 ### ### ###
2007-Oct-16 Tue ### 22.2 ### 22.2 9,086 100,854 ### ### 1.6
2007-Oct-15 Mon ### ### ### ### 75.2 75.2 0.0
2007-Oct-12 Fri 21.75 ### 21.75 ### 2,058 22,380 73.3 73.3 0.0
2007-Oct-11 Thu 21.5 22 21.5 21.75 ### ### ###
2007-Oct-10 Wed 20.51 ### 20.51 ### ### ### 0.0
2007-Oct-09 Tue ### 20.78 ### 20.75 ### ### 1.5
2007-Oct-08 Mon ### 21 20 ### 9,542 ### ### ### 0.0
2007-Oct-05 Fri 19.57 19.57 19.57 19.57 52 ### 62.8 62.8 1.4
2007-Oct-04 Thu 20 20 19.75 ### 38.0 38.0 0.0
2007-Oct-03 Wed ### ### ### ### 1,086 0 69.6 69.6 0.0
2007-Oct-02 Tue ### ### ### ### 70.9 70.9 0.0
2007-Oct-01 Mon 19.58 19.8 19.57 ### ### ### 0.0
2007-Sep-28 Fri 19.5 ### 19.5 19.57 4,256 ### 61.3 61.3 1.4
2007-Sep-27 Thu ### ### 19.2 19.5 ### ### 1.4
2007-Sep-26 Wed ### ### ### 19.79 3,189 0 ### ### ###
2007-Sep-25 Tue 20.2 20.2 ### ### 14,474 146,187 ### ### 0.0
2007-Sep-24 Mon 19.7 20.2 19.7 20.2 3,280 ### 81.7 81.7 1.4
2007-Sep-21 Fri 20.2 20.2 ### 20.2 2,148 ### 61.4 61.4 1.4
2007-Sep-20 Thu 20 20.44 20 20.2 18,026 364,485 ### ### 1.4
2007-Sep-19 Wed 19.52 ### 19.52 19.86 22,749 ### ### ### 1.4
2007-Sep-18 Tue ### ### ### ### 3 0 80.0 80.0 0.0
2007-Sep-17 Mon 0 0 0 0 0 0.0
2007-Sep-14 Fri 18.81 ### 18.81 ### ### ### 0.0
2007-Sep-13 Thu 18.56 ### 18.56 ### ### ### 0.0
2007-Sep-12 Wed ### ### 18.5 18.5 ### ### ###
2007-Sep-11 Tue 19.2 19.2 18.5 ### ### ### 0.0
2007-Sep-10 Mon 19.75 19.75 19.7 19.7 32.9 32.9 1.4
2007-Sep-07 Fri 19.75 20.44 19.7 20 ### ### 1.4
2007-Sep-06 Thu ### ### ### ### ### ### 0.0
2007-Sep-05 Wed ### ### ### ### ### ### 0.0
2007-Sep-04 Tue 0 0 0 0 0 0.0
2007-Sep-03 Mon ### ### ### ### 66.6 66.6 0.0
2007-Aug-31 Fri 19.5 19.5 19.5 19.5 10,170 ### 54.5 54.5 1.4
2007-Aug-30 Thu ### 19.48 ### ### ### ### 0.0
2007-Aug-29 Wed ### ### ### ### 76 0 60.0 60.0 0.0
2007-Aug-28 Tue 19.45 19.45 ### 19.4 1,220 ### 34.4 34.4 1.4
2007-Aug-27 Mon ### ### 19.5 19.5 2,150 ### 16.4 16.4 1.4
2007-Aug-24 Fri ### ### ### ### ### ### 0.0
2007-Aug-23 Thu 18.49 ### 18.49 ### 59,250 ### ### ### 0.0
2007-Aug-22 Wed ### ### ### ### 74.9 74.9 0.0
2007-Aug-21 Tue ### ### ### 18.22 8,273 0 ### ### ###
2007-Aug-20 Mon 17.49 ### 17.48 ### ### ### 0.0
2007-Aug-17 Fri 16.5 17.49 16.5 17.49 15,241 259,020 87.4 87.4 ###
2007-Aug-16 Thu ### ### 16.45 16.5 37.9 37.9 1.2
2007-Aug-15 Wed ### ### ### 17.5 5,780 0 67.7 67.7 1.3
2007-Aug-14 Tue ### 18.5 17.8 18.5 ### ### ###
2007-Aug-13 Mon 18.51 18.51 17.5 ### 23.1 23.1 0.0
2007-Aug-10 Fri 18.53 18.53 18.5 18.5 42.1 42.1 ###
2007-Aug-09 Thu ### ### 18.5 ### 71.4 71.4 0.0
2007-Aug-08 Wed ### ### ### ### 1,076 0 ### ### 0.0
2007-Aug-07 Tue ### ### ### ### 68.3 68.3 0.0
2007-Aug-06 Mon ### ### ### ### 6,150 0 ### ### 0.0
2007-Aug-03 Fri ### ### 19.25 19.4 14,884 143,258 ### ### 1.4
2007-Aug-02 Thu 19.4 19.4 ### ### ### ### 0.0
2007-Aug-01 Wed 19.49 19.5 ### 19.5 ### ### 1.4
2007-Jul-31 Tue ### ### ### ### ### ### 0.0
2007-Jul-30 Mon 18.49 ### 18.49 ### 16,384 151,470 ### ### 0.0
2007-Jul-27 Fri ### ### ### ### 37.2 37.2 0.0
2007-Jul-26 Thu 19.25 19.5 19.25 19.48 34,774 673,746 ### ### ###
2007-Jul-25 Wed ### ### ### ### ### ### 0.0
2007-Jul-24 Tue 20.47 20.47 20.2 20.2 740 15,047 21.8 21.8 1.4
2007-Jul-23 Mon 0 0 0 0 0 0.0
2007-Jul-20 Fri ### 20.8 20.5 20.5 ### ### 1.5
2007-Jul-19 Thu 21.27 21.27 20.4 ### ### ### 0.0
2007-Jul-18 Wed 21.5 21.5 ### ### 32.2 32.2 0.0
2007-Jul-17 Tue 21.79 21.79 21.7 21.79 67.9 67.9 ###
2007-Jul-16 Mon 21.85 22 21.85 22 12,488 ### ### ### ###
2007-Jul-13 Fri ### 22 ### ### 76.1 76.1 0.0
2007-Jul-12 Thu 21.4 21.7 21.4 21.7 76.0 76.0 1.6
2007-Jul-11 Wed 21.2 21.2 21 21 ### ### 1.5
2007-Jul-10 Tue ### ### ### 21.26 79.4 79.4 1.5
2007-Jul-09 Mon 20.53 ### 20.53 21 20,659 ### ### ### 1.5
2007-Jul-06 Fri 19.55 20 19.55 20 31,340 619,748 85.1 85.1 1.4
2007-Jul-05 Thu ### ### ### ### 15,283 0 62.1 62.1 0.0
2007-Jul-04 Wed ### ### 18.89 ### ### ### 0.0
2007-Jul-03 Tue 18.5 ### 18.5 18.5 ### ### ###
2007-Jul-02 Mon ### ### 18.5 18.5 ### ### ###
2007-Jun-29 Fri ### ### ### ### 34.9 34.9 0.0
2007-Jun-28 Thu 18.5 ### 18.5 ### 2,820 26,085 65.1 65.1 0.0
2007-Jun-27 Wed 18.8 18.8 18.4 18.4 ### ### 1.3
2007-Jun-26 Tue 18.8 ### 18.8 ### 987 9,277 ### ### 0.0
2007-Jun-25 Mon ### ### ### ### ### ### 0.0
2007-Jun-22 Fri 18.8 18.8 18.8 18.8 63.7 63.7 1.3
2007-Jun-21 Thu 18.5 18.74 18.5 18.72 ### ### 1.3
2007-Jun-20 Wed ### ### ### ### 3,585 0 31.7 31.7 0.0
2007-Jun-19 Tue ### ### ### 19.7 ### ### 1.4
2007-Jun-18 Mon 19.55 ### 19.55 ### ### ### 0.0
2007-Jun-15 Fri 18.85 19.2 18.85 19.2 81.0 81.0 ###
2007-Jun-14 Thu ### ### ### ### 2,647 0 66.9 66.9 0.0
2007-Jun-13 Wed ### 18.4 ### ### 77.4 77.4 0.0
2007-Jun-12 Tue 17.7 18.21 17.51 17.74 71.0 71.0 1.3
2007-Jun-08 Fri 18.23 18.23 ### ### 12,540 ### 24.6 24.6 0.0
2007-Jun-07 Thu 18.49 18.49 ### 18.49 6,488 59,981 ### ### ###
2007-Jun-06 Wed 18.49 18.49 18.49 18.49 304,085 ### 68.1 68.1 ###
2007-Jun-05 Tue 18.2 18.4 18.2 18.4 8,652 ### 77.4 77.4 1.3
2007-Jun-04 Mon 17.85 18.2 17.85 18.2 8,520 153,573 ### ### ###
2007-Jun-01 Fri 17.76 17.76 17.76 17.76 62.7 62.7 1.3
2007-May-31 Thu 17.55 17.76 17.5 17.76 ### ### 1.3
2007-May-30 Wed ### 17.25 ### 17.25 9,340 80,557 ### ### 1.2
2007-May-29 Tue 17.5 17.5 ### 17.4 23,889 209,028 30.0 30.0 1.2
2007-May-28 Mon 17.28 17.28 17.28 17.28 ### ### 1.2
2007-May-25 Fri 17.4 17.4 17.21 17.28 ### ### 1.2
2007-May-24 Thu 17.7 17.73 ### ### 5,243 46,479 37.9 37.9 0.0
2007-May-23 Wed 17.7 17.8 17.7 17.8 2,572 45,653 69.8 69.8 ###
2007-May-22 Tue 17.71 ### 17.45 17.7 14,670 ### ### ### 1.3
2007-May-21 Mon 17.5 17.8 17.5 17.8 11,828 ### ### ### ###
2007-May-18 Fri ### 17.5 ### 17.5 79.1 79.1 1.3
2007-May-17 Thu 17.5 17.5 ### 17.5 65.4 65.4 1.3
2007-May-16 Wed 17.5 ### 17.5 17.51 ### ### ###
2007-May-15 Tue 17.7 17.7 17.5 17.5 ### ### 1.3
2007-May-14 Mon 17.5 ### 17.4 17.54 11,351 98,753 ### ### 1.3
2007-May-11 Fri 18.44 18.44 17.72 ### 7,155 ### 11.3 11.3 0.0
2007-May-10 Thu ### 18.5 ### 18.5 1,285 11,886 ### ### ###
2007-May-09 Wed ### ### ### ### 35.3 35.3 0.0
2007-May-08 Tue 18.7 18.7 18.56 18.7 8,970 ### 71.5 71.5 1.3
2007-May-07 Mon 18.7 ### ### ### 7,780 0 79.7 79.7 0.0
2007-May-04 Fri 18.4 18.5 18.4 18.5 65.7 65.7 ###
2007-May-03 Thu 17.2 ### 17.2 ### 3,485 29,971 91.9 91.9 0.0
2007-May-02 Wed ### ### ### ### 73.8 73.8 0.0
2007-May-01 Tue 18.5 18.5 ### ### ### ### 0.0
2007-Apr-30 Mon ### 18.8 18.51 18.55 34.0 34.0 1.3
2007-Apr-27 Fri 18.51 18.8 18.5 18.8 82.0 82.0 1.3
2007-Apr-26 Thu ### ### ### ### 69.8 69.8 0.0
2007-Apr-24 Tue ### ### ### ### 81.7 81.7 0.0
2007-Apr-23 Mon ### 18.85 ### 18.85 80.1 80.1 ###
2007-Apr-20 Fri 18.7 18.7 18.4 18.4 5,325 98,778 20.0 20.0 1.3
2007-Apr-19 Thu 19.24 19.24 18.7 18.7 1,453 ### ### ### 1.3
2007-Apr-18 Wed 18.5 ### 18.5 ### 6,070 56,147 ### ### 0.0
2007-Apr-17 Tue 18.5 18.7 18.5 18.5 29,185 542,841 ### ### ###
2007-Apr-16 Mon ### 18.5 ### ### 64.9 64.9 0.0
2007-Apr-13 Fri 18.5 ### 18.4 18.46 10,523 ### ### ### 1.3
2007-Apr-12 Thu ### 18.5 ### 18.5 ### ### ###
2007-Apr-11 Wed ### ### 17.8 ### 43,859 390,345 70.3 70.3 0.0
2007-Apr-10 Tue ### 18.4 ### ### 17,572 ### ### ### 0.0
2007-Apr-05 Thu ### 17.5 17.2 17.2 28.2 28.2 1.2
2007-Apr-04 Wed ### ### ### 17.25 75.8 75.8 1.2
2007-Apr-03 Tue 17.25 17.25 ### ### ### ### 0.0
2007-Apr-02 Mon 17.2 17.25 ### ### ### ### 0.0
2007-Mar-30 Fri ### ### ### ### 8,050 0 60.4 60.4 0.0
2007-Mar-29 Thu ### ### ### ### 62.7 62.7 0.0
2007-Mar-28 Wed ### 17.4 ### ### 71.1 71.1 0.0
2007-Mar-27 Tue 17.2 17.28 17.2 17.22 25,423 ### ### ### 1.2
2007-Mar-26 Mon 16.71 ### 16.71 ### 23,857 199,325 ### ### 0.0
2007-Mar-23 Fri 16.43 16.43 16.43 16.43 420 ### ### ### ###
2007-Mar-22 Thu 16.7 16.7 16.4 16.4 19.3 19.3 ###
2007-Mar-21 Wed ### ### ### ### 7,257 0 ### ### 0.0
2007-Mar-20 Tue 16.5 16.75 16.5 ### 10,286 ### ### ### 0.0
2007-Mar-19 Mon ### ### 16.5 ### ### ### 0.0
2007-Mar-16 Fri 16.7 ### 16.7 ### ### ### 0.0
2007-Mar-15 Thu 16.5 16.5 ### ### ### ### 0.0
2007-Mar-14 Wed 16.5 16.5 ### ### 4,959 ### ### ### 0.0
2007-Mar-13 Tue ### ### ### ### ### ### 0.0
2007-Mar-12 Mon 16.5 ### 16.5 16.8 80.0 80.0 1.2
2007-Mar-09 Fri ### ### ### ### 23,887 0 74.4 74.4 0.0
2007-Mar-08 Thu ### ### 15.8 15.81 35,550 280,845 ### ### ###
2007-Mar-07 Wed 14.7 ### 14.7 ### ### ### 0.0
2007-Mar-06 Tue ### 14.5 ### 14.5 81.1 81.1 1.0
2007-Mar-05 Mon 14.51 14.51 14.5 14.5 64.4 64.4 1.0
2007-Mar-02 Fri ### 15.2 ### ### ### ### 0.0
2007-Mar-01 Thu ### 15.2 ### ### ### ### 0.0
2007-Feb-28 Wed ### 15.2 ### ### 36,927 280,645 59.0 59.0 0.0
2007-Feb-27 Tue ### 16.2 ### ### 93,827 ### ### ### 0.0
2007-Feb-26 Mon 15.51 15.83 15.4 15.53 ### ### ###
2007-Feb-23 Fri 14.8 ### 14.8 ### 82,249 608,642 75.0 75.0 0.0
2007-Feb-22 Thu 14.52 14.52 14.51 14.52 103,250 1,498,673 66.1 66.1 1.0
2007-Feb-21 Wed 14.73 14.86 ### 14.72 98,442 731,424 43.7 43.7 ###
2007-Feb-20 Tue 14.81 14.81 14.5 14.56 ### ### ###
2007-Feb-19 Mon ### ### 14.7 14.82 84,229 619,083 27.2 27.2 1.1
2007-Feb-16 Fri ### 14.79 ### 14.72 173,740 ### ### ### ###
2007-Feb-15 Thu 13.82 ### 13.8 13.85 69.8 69.8 ###
2007-Feb-14 Wed 12.8 ### 12.8 ### 42,248 270,387 78.6 78.6 0.0
2007-Feb-13 Tue 12.8 12.8 ### ### 7,120 ### 24.8 24.8 0.0
2007-Feb-12 Mon 12.56 12.83 12.56 12.8 58,840 746,973 84.8 84.8 0.9
2007-Feb-09 Fri 12.5 12.55 12.5 12.52 ### ### 0.9
2007-Feb-08 Thu ### ### 12.57 ### 22,320 140,281 66.4 66.4 0.0
2007-Feb-07 Wed 12.5 12.5 12.4 12.5 7,585 ### 71.3 71.3 0.9
2007-Feb-06 Tue ### ### 12.7 12.7 6,170 39,179 24.0 24.0 0.9
2007-Feb-05 Mon ### ### ### ### 72.1 72.1 0.0
2007-Feb-02 Fri 12.75 ### 12.75 12.84 ### ### 0.9
2007-Feb-01 Thu ### ### ### ### 7,875 0 ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 18.5 18.5 0.0
2007-Jan-30 Tue 13.5 13.5 ### ### ### ### 0.0
2007-Jan-29 Mon ### ### 13.5 13.5 5,483 ### 32.1 32.1 1.0
2007-Jan-25 Thu 13.41 ### 13.41 ### ### ### 0.0
2007-Jan-24 Wed 12.8 12.8 12.8 12.8 ### ### 0.9
2007-Jan-23 Tue ### ### ### ### ### ### 0.0
2007-Jan-22 Mon 1.26 1.26 1.25 1.255 150,989 ### ### ### ###
2007-Jan-19 Fri 1.25 1.25 ### 1.24 227,922 142,451 24.8 24.8 0.1
2007-Jan-18 Thu 1.25 1.26 1.25 1.25 174,443 218,925 68.4 68.4 ###
2007-Jan-17 Wed 1.27 1.27 1.245 ### 289,382 ### ### ### 0.0
2007-Jan-16 Tue ### ### 1.275 1.28 594,347 ### 19.7 19.7 ###
2007-Jan-15 Mon ### ### 1.29 ### ### ### 0.0
2007-Jan-12 Fri ### ### 1.28 ### 495,641 ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### 25.1 25.1 0.0
2007-Jan-10 Wed 1.25 ### ### 1.28 89.3 89.3 ###
2007-Jan-09 Tue ### 1.21 ### ### 345,458 ### 26.1 26.1 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### 1.145 ### 128,772 73,721 76.1 76.1 0.0
2007-Jan-04 Thu 1.2 1.2 ### ### ### ### 0.0
2007-Jan-03 Wed 1.28 1.28 1.25 1.25 ### ### ###
2007-Jan-02 Tue ### ### 1.27 1.29 56,825 36,083 ### ### 0.1
2006-Dec-29 Fri 1.28 ### 1.28 ### ### ### 0.0
2006-Dec-28 Thu 1.24 ### ### 1.285 87,942 0 88.7 88.7 ###
2006-Dec-27 Wed 1.24 1.24 ### ### 21.8 21.8 0.0
2006-Dec-22 Fri 1.245 1.245 ### ### 316,377 196,944 ### ### 0.0
2006-Dec-21 Thu 1.28 ### 1.28 1.29 190,980 122,227 ### ### 0.1
2006-Dec-20 Wed 1.29 1.29 1.27 1.28 25.1 25.1 ###
2006-Dec-19 Tue 1.27 ### 1.27 ### ### ### 0.0
2006-Dec-18 Mon ### ### ### ### 5.3 5.3 0.0
2006-Dec-15 Fri 1.325 ### 1.325 ### 125,647 83,241 ### ### 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 176,185 0 ### ### 0.0
2006-Dec-12 Tue ### ### ### ### 131,487 0 79.4 79.4 0.0
2006-Dec-11 Mon ### 1.325 ### ### 67.3 67.3 0.0
2006-Dec-08 Fri ### ### ### ### 25.1 25.1 0.0
2006-Dec-07 Thu ### ### ### ### ### ### 0.0
2006-Dec-06 Wed ### ### ### ### ### ### 0.0
2006-Dec-05 Tue ### ### ### ### 25.2 25.2 0.0
2006-Dec-04 Mon ### ### ### ### 149,748 0 22.2 22.2 0.0
2006-Dec-01 Fri ### 1.355 ### ### 77.0 77.0 0.0
2006-Nov-30 Thu 1.325 ### 1.325 ### ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 59.7 59.7 0.0


<< Previous 1 2 3 4 5 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 2024-04-25 00:06:07 thru 2024-04-25 00:06:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000