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-Mar-28 08:54:23 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

(BBW) BABCOCK & BROWN WIND PARTNERS GROUP Daily Prices...

     Prev Section TOC    Company Info for BBW    Limits Next Section


Company Details for (BBW) BABCOCK & BROWN WIND PARTNERS GROUP

Listing Code BBW
Listing Name BABCOCK & BROWN WIND PARTNERS GROUP
GICS Sector Utilities
ISIN Name BABCOCK & BROWN WIND
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000BBW3


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for BBW .. Friday 1st May 2009

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.525 ### 0.8
MAX ### ### 98.5


Font Format Legend

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



End of day Prices (full format),

600 Days for (BBW) BABCOCK & BROWN WIND PARTNERS GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.03
2009-May-01 Fri 1.27 ### 1.25 1.28 72.4 72.4 ###
2009-Apr-30 Thu 1.27 1.27 1.25 1.26 3,660,982 ### ### ### ###
2009-Apr-29 Wed 1.25 1.26 1.225 1.24 25.5 25.5 0.1
2009-Apr-28 Tue 1.27 ### 1.255 1.27 70.1 70.1 ###
2009-Apr-27 Mon 1.25 1.29 1.24 1.29 89.1 89.1 0.1
2009-Apr-24 Fri 1.24 1.25 1.225 1.25 4,608,578 ### ### ### ###
2009-Apr-23 Thu 1.2 ### ### 1.25 ### ### ###
2009-Apr-22 Wed ### 1.2 1.155 ### 3,185,842 3,751,328 72.6 72.6 0.0
2009-Apr-21 Tue ### ### ### 1.155 3,512,873 0 87.7 87.7 0.1
2009-Apr-20 Mon ### 1.145 ### 1.145 ### ### ###
2009-Apr-17 Fri ### ### ### ### 5,224,776 0 30.3 30.3 0.0
2009-Apr-16 Thu ### ### ### ### ### ### 0.0
2009-Apr-15 Wed ### ### 1.075 ### ### ### 0.0
2009-Apr-14 Tue 1.21 1.22 ### 1.185 18.1 18.1 0.1
2009-Apr-09 Thu ### ### ### ### 4,543,079 0 ### ### 0.0
2009-Apr-08 Wed ### ### 1.085 ### 33.5 33.5 0.0
2009-Apr-07 Tue ### 1.155 ### ### 32.3 32.3 0.0
2009-Apr-06 Mon 1.045 1.155 ### ### 6,432,757 ### 90.6 90.6 0.0
2009-Apr-03 Fri ### ### ### 1.045 ### ### 0.1
2009-Apr-02 Thu ### ### ### ### 9,778,327 0 ### ### 0.0
2009-Apr-01 Wed ### ### ### ### ### ### 0.0
2009-Mar-31 Tue ### ### 0.875 ### ### ### 0.0
2009-Mar-30 Mon 0.86 ### 0.855 ### ### ### 0.0
2009-Mar-27 Fri 0.89 ### 0.845 0.86 8,099,423 ### 11.7 11.7 ###
2009-Mar-26 Thu ### ### 0.885 ### ### ### 0.0
2009-Mar-25 Wed 0.875 ### ### ### ### ### 0.0
2009-Mar-24 Tue 0.88 ### 0.85 0.875 32.9 32.9 0.1
2009-Mar-23 Mon 0.85 0.87 ### 0.845 10,006,757 ### ### ### ###
2009-Mar-20 Fri 0.84 0.86 ### 0.84 8,464,675 ### ### ### ###
2009-Mar-19 Thu 0.845 0.85 0.83 0.83 20.9 20.9 ###
2009-Mar-18 Wed 0.855 0.88 0.85 0.855 5,395,851 ### ### ### ###
2009-Mar-17 Tue 0.845 0.855 0.84 0.85 62.0 62.0 ###
2009-Mar-16 Mon 0.85 0.855 0.83 0.85 64.2 64.2 ###
2009-Mar-13 Fri 0.85 0.86 0.84 0.85 60.1 60.1 ###
2009-Mar-12 Thu 0.855 0.855 0.825 ### 1,624,971 1,364,975 19.7 19.7 0.0
2009-Mar-11 Wed 0.85 0.86 0.825 0.85 ### ### ###
2009-Mar-10 Tue ### ### 0.81 0.83 ### ### ###
2009-Mar-09 Mon 0.825 ### 0.82 ### ### ### 0.0
2009-Mar-06 Fri ### 0.84 0.81 0.82 75.0 75.0 0.1
2009-Mar-05 Thu 0.86 0.86 ### 0.85 ### ### ###
2009-Mar-04 Wed 0.82 0.87 0.81 0.845 87.5 87.5 ###
2009-Mar-03 Tue 0.86 ### ### ### 20.2 20.2 0.0
2009-Mar-02 Mon 0.885 0.885 0.855 0.88 38.8 38.8 0.1
2009-Feb-27 Fri ### ### 0.85 ### 1,911,258 812,284 24.6 24.6 0.0
2009-Feb-26 Thu ### ### 0.885 ### ### ### 0.0
2009-Feb-25 Wed ### ### 0.89 ### ### ### 0.0
2009-Feb-24 Tue ### ### ### ### 1,608,272 0 ### ### 0.0
2009-Feb-23 Mon ### ### 0.88 ### 79.0 79.0 0.0
2009-Feb-20 Fri 0.89 ### 0.86 ### 1,710,370 735,459 ### ### 0.0
2009-Feb-19 Thu 0.85 ### 0.85 0.89 888,446 377,589 87.1 87.1 ###
2009-Feb-18 Wed 0.86 0.86 0.85 0.86 1,040,681 889,782 ### ### ###
2009-Feb-17 Tue 0.855 ### 0.855 ### 1,044,059 ### ### ### 0.0
2009-Feb-16 Mon 0.875 0.88 0.855 0.87 31.3 31.3 0.1
2009-Feb-13 Fri ### 0.925 0.875 0.875 695,425 625,882 9.9 9.9 0.1
2009-Feb-12 Thu 0.855 ### 0.855 ### 446,645 190,940 ### ### 0.0
2009-Feb-11 Wed 0.885 0.885 0.84 0.88 273,258 235,685 22.3 22.3 0.1
2009-Feb-10 Tue 0.85 0.885 0.85 0.885 348,741 ### ### ### ###
2009-Feb-09 Mon ### ### 0.84 0.885 396,172 ### ### ### ###
2009-Feb-06 Fri 0.84 ### ### 0.88 1,064,479 0 90.1 90.1 0.1
2009-Feb-05 Thu 0.855 0.855 0.83 0.84 26.8 26.8 ###
2009-Feb-04 Wed ### ### 0.83 ### 8.8 8.8 0.0
2009-Feb-03 Tue ### ### ### 0.88 ### ### 0.1
2009-Feb-02 Mon 0.8 0.86 0.79 0.85 976,756 805,823 ### ### ###
2009-Jan-30 Fri ### 0.885 ### 0.86 1,484,789 ### 93.1 93.1 ###
2009-Jan-29 Thu 0.855 0.86 0.8 0.85 1,251,057 1,038,377 ### ### ###
2009-Jan-28 Wed 0.85 0.86 0.75 0.82 2,249,071 ### ### ### 0.1
2009-Jan-27 Tue 0.86 0.875 0.86 0.86 815,274 707,250 75.1 75.1 ###
2009-Jan-23 Fri ### ### 0.85 0.855 ### ### ###
2009-Jan-22 Thu ### ### 0.87 ### 779,274 338,984 ### ### 0.0
2009-Jan-21 Wed 0.885 ### 0.855 0.89 ### ### ###
2009-Jan-20 Tue 0.89 ### 0.875 0.875 497,489 217,651 ### ### 0.1
2009-Jan-19 Mon ### 0.925 0.875 ### 77.2 77.2 0.0
2009-Jan-16 Fri ### 0.925 ### ### 423,950 196,076 91.9 91.9 0.0
2009-Jan-15 Thu 0.89 ### 0.86 0.875 682,945 ### 32.9 32.9 0.1
2009-Jan-14 Wed 0.89 ### 0.87 ### 311,059 ### 70.6 70.6 0.0
2009-Jan-13 Tue 0.87 ### 0.87 ### 88.6 88.6 0.0
2009-Jan-12 Mon ### 0.925 0.88 ### ### ### 0.0
2009-Jan-09 Fri ### ### 0.89 ### 328,152 146,027 ### ### 0.0
2009-Jan-08 Thu ### ### 0.885 ### 1,788,975 791,621 4.6 4.6 0.0
2009-Jan-07 Wed ### ### 0.89 ### 1,576,152 701,387 86.1 86.1 0.0
2009-Jan-06 Tue ### ### 0.87 ### 3,726,554 1,621,050 64.9 64.9 0.0
2009-Jan-05 Mon ### ### 0.88 0.88 668,476 294,129 24.6 24.6 0.1
2009-Jan-02 Fri ### ### 0.86 ### 63.4 63.4 0.0
2008-Dec-31 Wed ### ### 0.885 ### 1,392,373 616,125 62.2 62.2 0.0
2008-Dec-30 Tue 0.885 ### 0.86 ### ### ### 0.0
2008-Dec-29 Mon ### ### 0.88 ### 67.6 67.6 0.0
2008-Dec-24 Wed ### ### 0.875 0.88 907,574 ### 14.6 14.6 0.1
2008-Dec-23 Tue ### ### ### 0.925 965,627 0 82.7 82.7 ###
2008-Dec-22 Mon ### ### 0.89 ### 87.5 87.5 0.0
2008-Dec-19 Fri ### ### ### ### 45,982,629 0 11.7 11.7 0.0
2008-Dec-18 Thu ### 1 ### 1 9,205,046 4,602,523 88.1 88.1 ###
2008-Dec-17 Wed ### ### 0.85 0.88 1,201,420 ### ### ### 0.1
2008-Dec-16 Tue 0.84 0.84 ### 0.825 ### ### 0.1
2008-Dec-15 Mon ### ### ### 0.85 ### ### ###
2008-Dec-12 Fri 0.82 0.845 0.78 0.845 ### ### ###
2008-Dec-11 Thu 0.825 ### ### 0.85 1,661,141 0 87.4 87.4 ###
2008-Dec-10 Wed ### 0.85 ### 0.825 1,500,629 ### 92.8 92.8 0.1
2008-Dec-09 Tue ### 0.745 0.7 0.73 1,575,653 ### 83.6 83.6 0.1
2008-Dec-08 Mon 0.72 0.75 0.72 0.75 ### ### ###
2008-Dec-05 Fri 0.75 0.88 0.685 0.75 1,407,459 ### ### ### ###
2008-Dec-04 Thu 0.74 0.785 0.71 0.75 84.8 84.8 ###
2008-Dec-03 Wed 0.87 0.875 0.72 0.75 1,570,377 1,252,375 2.5 2.5 ###
2008-Dec-02 Tue 0.81 0.83 0.77 0.79 ### ### ###
2008-Dec-01 Mon 0.925 ### 0.85 0.85 7.7 7.7 ###
2008-Nov-28 Fri ### ### 0.81 ### 3,955,986 1,602,174 ### ### 0.0
2008-Nov-27 Thu 0.78 0.85 0.77 0.84 ### ### ###
2008-Nov-26 Wed ### ### ### ### ### ### 0.0
2008-Nov-25 Tue ### 0.655 ### ### 5,787,845 ### 68.8 68.8 0.0
2008-Nov-24 Mon 0.625 ### 0.525 ### ### ### 0.0
2008-Nov-21 Fri ### 0.7 ### ### 20,725,743 ### ### ### 0.0
2008-Nov-20 Thu 0.785 0.8 0.7 0.72 2,989,757 ### ### ### ###
2008-Nov-19 Wed ### 0.81 0.76 0.8 ### ### 0.1
2008-Nov-18 Tue ### 0.82 0.77 0.79 3,699,642 ### 47.0 47.0 ###
2008-Nov-17 Mon 0.85 0.85 0.8 0.82 26.4 26.4 0.1
2008-Nov-14 Fri 0.83 0.84 0.785 ### 1,769,084 1,437,380 19.4 19.4 0.0
2008-Nov-13 Thu ### ### 0.79 0.8 2,609,422 1,030,721 37.8 37.8 0.1
2008-Nov-12 Wed 0.83 0.85 0.79 0.85 ### ### ###
2008-Nov-11 Tue ### 0.945 0.82 ### 3,260,773 ### ### ### 0.0
2008-Nov-10 Mon ### ### ### ### 86.4 86.4 0.0
2008-Nov-07 Fri ### 0.945 ### ### 1,588,384 ### 22.6 22.6 0.0
2008-Nov-06 Thu ### ### 0.925 ### 1,337,082 ### 81.2 81.2 0.0
2008-Nov-05 Wed ### ### ### ### 2,218,578 0 94.4 94.4 0.0
2008-Nov-04 Tue ### 0.945 0.885 0.925 80.3 80.3 ###
2008-Nov-03 Mon 0.86 ### 0.86 ### 1,813,750 ### ### ### 0.0
2008-Oct-31 Fri ### ### ### 0.845 3,341,688 0 ### ### ###
2008-Oct-30 Thu ### 0.925 0.8 ### 92.9 92.9 0.0
2008-Oct-29 Wed 0.81 0.85 0.78 0.84 2,116,228 1,724,725 ### ### ###
2008-Oct-28 Tue 0.81 0.84 ### 0.78 1,026,544 431,148 28.2 28.2 0.1
2008-Oct-27 Mon 0.79 ### 0.755 0.85 ### ### ###
2008-Oct-24 Fri 0.785 ### 0.785 0.84 94.9 94.9 ###
2008-Oct-23 Thu 0.855 0.86 ### 0.83 1,834,824 788,974 30.3 30.3 ###
2008-Oct-22 Wed ### ### 0.86 0.87 ### ### 0.1
2008-Oct-21 Tue ### ### ### ### ### ### 0.0
2008-Oct-20 Mon ### 0.945 0.875 ### 3,714,974 3,380,626 26.5 26.5 0.0
2008-Oct-17 Fri ### ### 0.825 0.88 5,070,855 2,091,727 ### ### 0.1
2008-Oct-16 Thu 0.89 ### 0.88 0.89 3,937,747 ### 82.6 82.6 ###
2008-Oct-15 Wed 1 1.085 ### ### 2,122,121 1,151,250 ### ### 0.0
2008-Oct-14 Tue ### ### ### 1.025 15.3 15.3 ###
2008-Oct-13 Mon ### 1.025 ### ### ### ### 0.0
2008-Oct-10 Fri ### 1.025 0.85 ### 23.8 23.8 0.0
2008-Oct-09 Thu ### 1.085 ### 1.085 4,677,145 2,537,351 ### ### 0.1
2008-Oct-08 Wed ### ### ### 1.045 2,138,925 0 ### ### 0.1
2008-Oct-07 Tue ### ### ### ### ### ### 0.0
2008-Oct-06 Mon ### 1.075 ### ### ### ### 0.0
2008-Oct-03 Fri ### ### ### ### 2,188,556 0 ### ### 0.0
2008-Oct-02 Thu ### ### ### ### 5,091,159 0 ### ### 0.0
2008-Oct-01 Wed ### 1.155 ### ### 7,536,087 ### 93.7 93.7 0.0
2008-Sep-30 Tue ### ### ### ### 7,078,043 0 61.2 61.2 0.0
2008-Sep-29 Mon ### 1.2 ### ### ### ### 0.0
2008-Sep-26 Fri 1.2 1.245 ### 1.2 ### ### 0.1
2008-Sep-25 Thu ### 1.22 ### 1.2 ### ### 0.1
2008-Sep-24 Wed ### ### ### ### 15,638,851 0 69.5 69.5 0.0
2008-Sep-23 Tue ### ### ### ### 5,108,884 0 88.8 88.8 0.0
2008-Sep-22 Mon 1.2 1.25 ### 1.185 35.3 35.3 0.1
2008-Sep-19 Fri ### ### ### ### 13,271,073 0 ### ### 0.0
2008-Sep-18 Thu 1 ### 0.955 ### ### ### 0.0
2008-Sep-17 Wed ### ### ### ### 16,594,240 0 ### ### 0.0
2008-Sep-16 Tue 0.86 ### 0.86 0.885 ### ### ###
2008-Sep-15 Mon 1.045 1.125 ### 0.955 8.1 8.1 0.1
2008-Sep-12 Fri 1.075 ### 1.045 1.055 ### ### 0.1
2008-Sep-11 Thu ### ### 1.075 ### ### ### 0.0
2008-Sep-10 Wed ### 1.23 1.175 1.2 ### ### 0.1
2008-Sep-09 Tue ### 1.27 1.2 1.2 2,586,381 3,194,180 ### ### 0.1
2008-Sep-08 Mon 1.25 1.29 1.22 ### 22.8 22.8 0.0
2008-Sep-05 Fri 1.21 1.27 ### ### 81.4 81.4 0.0
2008-Sep-04 Thu ### ### 1.23 1.23 12.0 12.0 0.1
2008-Sep-03 Wed 1.27 ### ### 1.28 ### ### ###
2008-Sep-02 Tue 1.25 1.275 1.23 1.275 ### ### ###
2008-Sep-01 Mon ### ### 1.23 1.27 ### ### ###
2008-Aug-29 Fri 1.4 1.4 ### ### 8.8 8.8 0.0
2008-Aug-28 Thu ### 1.42 ### 1.4 ### ### ###
2008-Aug-27 Wed ### 1.43 1.345 1.4 3,926,557 ### ### ### ###
2008-Aug-26 Tue 1.29 ### 1.27 ### 5,580,142 ### ### ### 0.0
2008-Aug-25 Mon 1.27 ### ### 1.29 77.8 77.8 0.1
2008-Aug-22 Fri ### 1.27 0.955 1.245 ### ### 0.1
2008-Aug-21 Thu ### ### 0.875 ### 20,378,446 8,915,570 ### ### 0.0
2008-Aug-20 Wed ### 1.385 1.23 ### 8,378,720 10,955,176 ### ### 0.0
2008-Aug-19 Tue 1.44 1.445 ### ### ### ### 0.0
2008-Aug-18 Mon 1.445 1.45 1.43 1.45 71.3 71.3 ###
2008-Aug-15 Fri 1.59 ### 1.445 1.48 6,249,955 ### 3.9 3.9 0.1
2008-Aug-14 Thu ### ### 1.555 1.585 4,022,444 3,127,450 25.5 25.5 ###
2008-Aug-13 Wed 1.55 1.59 1.45 1.56 3,194,284 ### ### ### ###
2008-Aug-12 Tue ### ### 1.59 ### 2,697,170 2,144,250 73.8 73.8 0.0
2008-Aug-11 Mon ### ### ### ### 1,261,244 0 ### ### 0.0
2008-Aug-08 Fri ### ### ### 1.625 1,946,241 0 22.6 22.6 ###
2008-Aug-07 Thu ### ### 1.58 ### 2,370,027 1,872,321 ### ### 0.0
2008-Aug-06 Wed ### ### ### ### ### ### 0.0
2008-Aug-05 Tue ### ### 1.59 ### 81.1 81.1 0.0
2008-Aug-04 Mon ### ### ### ### 39.0 39.0 0.0
2008-Aug-01 Fri ### ### 1.575 ### 82.3 82.3 0.0
2008-Jul-31 Thu 1.59 ### 1.57 ### 13,900,376 ### ### ### 0.0
2008-Jul-30 Wed ### ### 1.57 1.58 24.6 24.6 0.1
2008-Jul-29 Tue ### ### ### 1.55 1,438,287 0 17.1 17.1 ###
2008-Jul-28 Mon ### ### 1.575 1.58 1,365,975 ### ### ### 0.1
2008-Jul-25 Fri 1.545 ### 1.545 1.59 1,688,424 ### 87.9 87.9 ###
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed 1.57 1.58 1.56 1.58 ### ### 0.1
2008-Jul-22 Tue 1.55 1.58 1.55 1.575 ### ### 0.1
2008-Jul-21 Mon 1.54 1.56 1.525 1.55 4,092,271 6,312,328 ### ### ###
2008-Jul-18 Fri 1.52 1.545 ### 1.53 1,359,975 1,050,580 ### ### ###
2008-Jul-17 Thu 1.56 1.57 1.52 1.53 4,069,783 ### 23.2 23.2 ###
2008-Jul-16 Wed 1.57 1.58 1.52 1.545 2,833,052 ### 25.5 25.5 ###
2008-Jul-15 Tue 1.575 ### 1.55 1.57 ### ### 0.1
2008-Jul-14 Mon ### ### 1.58 1.58 2,792,571 ### 17.0 17.0 0.1
2008-Jul-11 Fri ### ### ### ### 886,658 0 75.9 75.9 0.0
2008-Jul-10 Thu ### 1.655 ### ### ### ### 0.0
2008-Jul-09 Wed ### ### 1.585 ### 77.5 77.5 0.0
2008-Jul-08 Tue ### ### 1.59 ### 2,534,283 2,014,754 81.0 81.0 0.0
2008-Jul-07 Mon 1.53 1.585 1.53 1.575 ### ### 0.1
2008-Jul-04 Fri 1.58 1.58 ### 1.55 ### ### ###
2008-Jul-03 Thu 1.575 ### 1.575 1.585 ### ### ###
2008-Jul-02 Wed 1.56 ### 1.53 1.56 2,225,389 1,702,422 ### ### ###
2008-Jul-01 Tue ### 1.7 ### ### ### ### 0.0
2008-Jun-30 Mon ### 1.645 1.56 1.645 3,277,358 ### ### ### 0.1
2008-Jun-27 Fri 1.55 ### 1.55 1.56 ### ### ###
2008-Jun-26 Thu ### ### 1.59 ### 4,017,170 3,193,650 66.7 66.7 0.0
2008-Jun-25 Wed ### ### ### ### ### ### 0.0
2008-Jun-24 Tue 1.72 1.72 ### ### 1,651,372 1,420,179 25.7 25.7 0.0
2008-Jun-23 Mon ### 1.75 1.7 1.75 3,662,781 ### ### ### 0.1
2008-Jun-20 Fri 1.7 ### ### ### 81.8 81.8 0.0
2008-Jun-19 Thu ### 1.745 1.645 1.72 35,516,372 60,200,250 ### ### 0.1
2008-Jun-18 Wed ### 1.655 ### ### 80.8 80.8 0.0
2008-Jun-17 Tue 1.56 ### 1.56 ### 4,757,428 ### ### ### 0.0
2008-Jun-16 Mon 1.46 1.56 1.46 1.555 4,606,454 6,955,745 94.1 94.1 ###
2008-Jun-13 Fri 1.52 1.54 ### 1.54 79.3 79.3 ###
2008-Jun-12 Thu ### ### 1.525 1.55 10,434,646 ### ### ### ###
2008-Jun-11 Wed ### 1.725 ### ### ### ### 0.0
2008-Jun-10 Tue 1.75 1.75 ### ### 26.7 26.7 0.0
2008-Jun-06 Fri 1.71 1.78 1.71 1.755 4,088,583 7,134,577 86.4 86.4 0.1
2008-Jun-05 Thu 1.7 1.71 ### 1.7 75.9 75.9 ###
2008-Jun-04 Wed ### 1.74 ### ### 3,139,744 2,731,577 ### ### 0.0
2008-Jun-03 Tue 1.675 1.7 1.655 ### 3,166,979 ### ### ### 0.0
2008-Jun-02 Mon 1.72 1.72 ### ### 9,300,746 7,998,641 ### ### 0.0
2008-May-30 Fri 1.685 1.72 ### 1.7 10,307,778 8,864,689 70.5 70.5 ###
2008-May-29 Thu ### ### ### ### ### ### 0.0
2008-May-28 Wed 1.57 ### ### 1.585 3,251,849 0 ### ### ###
2008-May-27 Tue 1.55 1.57 1.53 1.57 78.5 78.5 0.1
2008-May-26 Mon 1.57 1.575 ### 1.56 1,829,384 ### 39.5 39.5 ###
2008-May-23 Fri ### ### 1.575 1.575 2,244,885 1,767,846 12.7 12.7 0.1
2008-May-22 Thu ### ### 1.625 ### 10.6 10.6 0.0
2008-May-21 Wed 1.71 1.71 ### ### 2,981,558 ### ### ### 0.0
2008-May-20 Tue 1.7 1.73 ### 1.72 78.4 78.4 0.1
2008-May-19 Mon ### ### 1.645 ### ### ### 0.0
2008-May-16 Fri ### ### ### ### 2,510,928 0 ### ### 0.0
2008-May-15 Thu ### ### ### ### 1,281,780 0 65.0 65.0 0.0
2008-May-14 Wed ### ### ### ### 1,524,645 0 ### ### 0.0
2008-May-13 Tue ### ### ### 1.645 2,414,172 0 ### ### 0.1
2008-May-12 Mon 1.645 1.655 ### ### 34.1 34.1 0.0
2008-May-09 Fri ### ### 1.625 ### 30.5 30.5 0.0
2008-May-08 Thu ### 1.655 ### 1.645 ### ### 0.1
2008-May-07 Wed ### ### ### 1.655 34.0 34.0 0.1
2008-May-06 Tue ### 1.675 ### ### 2,737,974 2,293,053 ### ### 0.0
2008-May-05 Mon ### ### ### ### 1,441,951 0 ### ### 0.0
2008-May-02 Fri ### ### 1.625 ### ### ### 0.0
2008-May-01 Thu 1.58 ### 1.57 ### 79.0 79.0 0.0
2008-Apr-30 Wed 1.58 1.59 ### 1.58 3,687,874 2,931,859 ### ### 0.1
2008-Apr-29 Tue 1.575 1.585 1.555 1.56 4,008,272 6,292,987 ### ### ###
2008-Apr-28 Mon ### ### 1.54 1.57 1,988,442 ### 24.3 24.3 0.1
2008-Apr-24 Thu 1.57 ### 1.56 1.57 914,824 ### ### ### 0.1
2008-Apr-23 Wed ### ### 1.585 ### 2,275,070 ### ### ### 0.0
2008-Apr-22 Tue ### ### 1.57 1.575 510,322 ### ### ### 0.1
2008-Apr-21 Mon ### ### 1.57 ### 66.6 66.6 0.0
2008-Apr-18 Fri ### ### ### 1.54 10.8 10.8 ###
2008-Apr-17 Thu ### ### 1.53 ### ### ### 0.0
2008-Apr-16 Wed 1.54 1.555 1.48 ### 2,553,326 3,874,672 ### ### 0.0
2008-Apr-15 Tue 1.51 ### 1.48 1.485 3,422,742 2,532,829 ### ### ###
2008-Apr-14 Mon 1.53 1.54 1.45 1.51 1,599,443 ### 29.3 29.3 0.1
2008-Apr-11 Fri 1.51 1.54 1.485 1.52 ### ### 0.1
2008-Apr-10 Thu 1.57 1.575 1.45 1.475 6.9 6.9 0.1
2008-Apr-09 Wed ### ### ### 1.575 ### ### 0.1
2008-Apr-08 Tue ### ### 1.575 ### ### ### 0.0
2008-Apr-07 Mon ### ### 1.56 1.575 2,186,388 1,705,382 ### ### 0.1
2008-Apr-04 Fri ### ### 1.53 1.645 ### ### 0.1
2008-Apr-03 Thu ### ### ### ### 2,638,056 0 ### ### 0.0
2008-Apr-02 Wed ### ### 1.58 ### 81.6 81.6 0.0
2008-Apr-01 Tue 1.52 1.59 1.52 1.56 ### ### ###
2008-Mar-31 Mon 1.545 1.575 1.46 1.54 32.3 32.3 ###
2008-Mar-28 Fri ### ### 1.5 1.5 ### ### 0.1
2008-Mar-27 Thu 1.51 1.575 1.51 1.575 4,740,772 7,312,640 87.0 87.0 0.1
2008-Mar-26 Wed 1.5 1.525 1.485 1.52 ### ### 0.1
2008-Mar-25 Tue 1.46 1.5 1.46 1.48 4,815,551 ### ### ### 0.1
2008-Mar-20 Thu 1.48 1.51 1.425 1.425 9,462,555 ### 17.9 17.9 ###
2008-Mar-19 Wed 1.485 1.55 1.47 1.51 5,700,579 8,607,874 ### ### 0.1
2008-Mar-18 Tue 1.44 ### 1.43 1.47 8,201,858 5,864,328 84.1 84.1 ###
2008-Mar-17 Mon 1.46 1.49 1.44 ### 5,350,753 7,838,853 ### ### 0.0
2008-Mar-14 Fri 1.42 1.475 ### 1.47 11,116,775 8,198,621 ### ### ###
2008-Mar-13 Thu 1.42 ### 1.4 1.42 77.5 77.5 ###
2008-Mar-12 Wed 1.45 1.46 ### ### ### ### 0.0
2008-Mar-11 Tue ### 1.4 ### ### ### ### 0.0
2008-Mar-10 Mon 1.325 1.325 1.27 ### 41.4 41.4 0.0
2008-Mar-07 Fri 1.355 ### ### 1.355 7,205,026 0 76.3 76.3 ###
2008-Mar-06 Thu 1.46 1.46 1.345 1.4 6,259,045 ### 12.8 12.8 ###
2008-Mar-05 Wed 1.47 1.48 1.43 1.45 7,163,178 10,422,423 34.6 34.6 ###
2008-Mar-04 Tue 1.5 1.51 1.46 1.47 ### ### ###
2008-Mar-03 Mon 1.45 1.485 1.45 1.455 5,005,675 7,345,828 79.1 79.1 ###
2008-Feb-29 Fri 1.5 1.5 1.45 1.49 ### ### ###
2008-Feb-28 Thu 1.5 1.51 1.445 1.5 2,722,950 4,023,158 70.8 70.8 0.1
2008-Feb-27 Wed 1.43 1.47 1.43 1.44 2,302,926 3,339,242 ### ### 0.1
2008-Feb-26 Tue ### ### ### 1.385 ### ### 0.1
2008-Feb-25 Mon ### ### ### ### 5,217,628 0 11.1 11.1 0.0
2008-Feb-22 Fri ### 1.42 ### ### 71.2 71.2 0.0
2008-Feb-21 Thu ### ### ### 1.375 1,822,981 0 ### ### 0.1
2008-Feb-20 Wed ### 1.4 ### 1.355 1,549,753 1,084,827 ### ### ###
2008-Feb-19 Tue 1.385 1.4 ### ### 644,946 ### ### ### 0.0
2008-Feb-18 Mon ### 1.45 ### ### 1,604,127 ### ### ### 0.0
2008-Feb-15 Fri 1.4 1.41 ### ### 2,012,959 ### ### ### 0.0
2008-Feb-14 Thu 1.44 1.44 ### ### 2,729,270 1,965,074 12.2 12.2 0.0
2008-Feb-13 Wed 1.4 1.47 ### ### 32.0 32.0 0.0
2008-Feb-12 Tue ### 1.41 1.375 ### 2,080,556 2,897,174 ### ### 0.0
2008-Feb-11 Mon ### ### ### ### 1,233,240 0 81.6 81.6 0.0
2008-Feb-08 Fri ### ### ### 1.375 29.8 29.8 0.1
2008-Feb-07 Thu ### ### ### ### 3,467,550 0 29.3 29.3 0.0
2008-Feb-06 Wed 1.345 ### 1.29 ### 4,772,585 ### 75.7 75.7 0.0
2008-Feb-05 Tue 1.45 1.45 ### ### 3,763,325 ### 7.2 7.2 0.0
2008-Feb-04 Mon 1.42 1.45 1.4 1.41 3,022,221 ### ### ### ###
2008-Feb-01 Fri 1.375 1.4 1.355 ### 61.3 61.3 0.0
2008-Jan-31 Thu ### 1.4 ### 1.375 4,490,179 3,143,125 ### ### 0.1
2008-Jan-30 Wed 1.43 1.47 ### 1.4 5,602,444 ### 35.1 35.1 ###
2008-Jan-29 Tue 1.475 1.49 1.4 1.425 4,723,282 6,825,142 ### ### ###
2008-Jan-25 Fri ### 1.43 ### 1.4 ### ### ###
2008-Jan-24 Thu 1.4 1.4 ### ### 5,766,421 ### ### ### 0.0
2008-Jan-23 Wed 1.45 1.45 ### ### 8,813,824 6,390,022 8.5 8.5 0.0
2008-Jan-22 Tue 1.41 ### 1.29 ### 7,681,545 ### 37.7 37.7 0.0
2008-Jan-21 Mon 1.555 1.57 1.46 1.485 3,371,056 5,107,149 21.7 21.7 ###
2008-Jan-18 Fri 1.59 ### 1.55 1.555 1,819,572 ### 30.0 30.0 ###
2008-Jan-17 Thu ### ### 1.57 1.59 3,091,645 2,426,941 ### ### ###
2008-Jan-16 Wed ### ### ### ### ### ### 0.0
2008-Jan-15 Tue 1.645 ### 1.625 ### ### ### 0.0
2008-Jan-14 Mon 1.675 1.685 ### ### 1,694,357 ### 18.1 18.1 0.0
2008-Jan-11 Fri ### 1.7 1.655 ### 1,972,344 ### 36.8 36.8 0.0
2008-Jan-10 Thu ### 1.7 ### 1.7 683,470 580,949 74.5 74.5 ###
2008-Jan-09 Wed ### 1.7 ### ### 73.4 73.4 0.0
2008-Jan-08 Tue 1.7 1.71 ### 1.71 ### ### 0.1
2008-Jan-07 Mon ### 1.7 ### 1.675 33.6 33.6 ###
2008-Jan-04 Fri 1.685 ### ### ### ### ### 0.0
2008-Jan-03 Thu ### ### ### 1.685 598,057 0 ### ### ###
2008-Jan-02 Wed 1.7 ### 1.675 1.7 ### ### ###
2007-Dec-31 Mon ### 1.7 1.675 1.7 68.7 68.7 ###
2007-Dec-28 Fri 1.685 ### ### ### 970,946 0 65.8 65.8 0.0
2007-Dec-27 Thu ### 1.71 ### 1.7 2,221,285 ### 75.3 75.3 ###
2007-Dec-24 Mon ### 1.7 ### 1.7 1,319,022 ### 67.8 67.8 ###
2007-Dec-21 Fri ### ### ### ### 2,990,954 0 ### ### 0.0
2007-Dec-20 Thu 1.76 1.76 ### ### 4,803,672 ### 9.8 9.8 0.0
2007-Dec-19 Wed ### ### 1.72 1.72 3,032,188 2,607,681 ### ### 0.1
2007-Dec-18 Tue ### ### 1.7 1.7 ### ### ###
2007-Dec-17 Mon 1.81 1.82 1.79 1.8 3,562,272 ### 62.7 62.7 0.1
2007-Dec-14 Fri ### 1.88 1.79 ### 1,519,573 ### ### ### 0.0
2007-Dec-13 Thu 1.84 1.88 1.82 1.88 1,057,122 1,955,675 ### ### 0.1
2007-Dec-12 Wed 1.86 ### 1.83 1.84 1,044,759 955,954 ### ### ###
2007-Dec-11 Tue 1.845 ### 1.84 1.875 ### ### ###
2007-Dec-10 Mon 1.855 1.86 ### 1.84 ### ### ###
2007-Dec-07 Fri 1.78 1.845 1.775 1.845 88.5 88.5 ###
2007-Dec-06 Thu 1.775 1.785 1.74 1.745 ### ### 0.1
2007-Dec-05 Wed ### 1.745 1.72 1.745 ### ### 0.1
2007-Dec-04 Tue 1.75 1.76 1.73 1.745 36.0 36.0 0.1
2007-Dec-03 Mon 1.75 ### 1.75 1.755 1,497,971 1,310,724 ### ### 0.1
2007-Nov-30 Fri 1.77 1.78 1.73 1.755 24.9 24.9 0.1
2007-Nov-29 Thu 1.74 1.775 1.725 1.76 2,596,848 4,544,484 79.8 79.8 0.1
2007-Nov-28 Wed 1.74 1.755 ### 1.71 1,860,343 1,632,450 ### ### 0.1
2007-Nov-27 Tue ### 1.78 1.72 1.74 66.7 66.7 0.1
2007-Nov-26 Mon 1.75 ### 1.73 1.74 3,574,525 ### 30.8 30.8 0.1
2007-Nov-23 Fri 1.74 1.76 1.74 1.75 ### ### 0.1
2007-Nov-22 Thu 1.75 1.76 1.73 1.74 ### ### 0.1
2007-Nov-21 Wed 1.79 1.79 1.72 1.725 1,407,384 2,469,958 14.4 14.4 ###
2007-Nov-20 Tue 1.8 1.82 1.76 1.76 17.7 17.7 0.1
2007-Nov-19 Mon 1.78 1.82 1.775 1.82 822,028 ### ### ### ###
2007-Nov-16 Fri 1.8 1.8 1.75 ### 18.5 18.5 0.0
2007-Nov-15 Thu 1.82 1.82 1.79 ### 31.3 31.3 0.0
2007-Nov-14 Wed 1.85 1.85 1.79 1.8 3,001,921 ### 15.2 15.2 0.1
2007-Nov-13 Tue 1.83 ### 1.81 ### 68.8 68.8 0.0
2007-Nov-12 Mon 1.84 1.86 1.81 1.82 40.3 40.3 ###
2007-Nov-09 Fri 1.82 1.84 1.81 1.82 66.8 66.8 ###
2007-Nov-08 Thu 1.8 1.825 1.76 1.78 32.0 32.0 0.1
2007-Nov-07 Wed 1.84 1.85 ### 1.84 1,611,189 1,490,349 ### ### ###
2007-Nov-06 Tue 1.8 ### 1.78 1.79 900,926 801,824 28.3 28.3 0.1
2007-Nov-05 Mon ### 1.87 1.8 1.8 19.5 19.5 0.1
2007-Nov-02 Fri 1.87 1.88 1.84 1.85 2,188,528 ### 21.4 21.4 0.1
2007-Nov-01 Thu 1.86 ### 1.85 1.885 ### ### 0.1
2007-Oct-31 Wed 1.75 ### 1.75 1.84 5,556,172 4,861,650 91.4 91.4 ###
2007-Oct-30 Tue 1.8 1.8 1.73 1.745 3,067,485 ### 14.4 14.4 0.1
2007-Oct-29 Mon ### ### 1.78 1.79 2,634,646 ### 36.2 36.2 0.1
2007-Oct-26 Fri 1.725 1.76 ### 1.76 ### ### 0.1
2007-Oct-25 Thu 1.7 1.72 1.7 1.71 1,239,148 2,118,943 ### ### 0.1
2007-Oct-24 Wed 1.73 1.75 1.7 1.7 3,201,245 5,522,147 ### ### ###
2007-Oct-23 Tue 1.73 1.73 ### ### ### ### 0.0
2007-Oct-22 Mon 1.76 1.76 ### 1.71 1,993,475 1,754,258 ### ### 0.1
2007-Oct-19 Fri 1.8 ### 1.745 1.77 21.8 21.8 ###
2007-Oct-18 Thu ### ### 1.79 ### 3,876,357 ### ### ### 0.0
2007-Oct-17 Wed 1.8 1.82 1.79 ### ### ### 0.0
2007-Oct-16 Tue ### 1.8 1.77 1.8 ### ### 0.1
2007-Oct-15 Mon 1.785 1.785 1.77 1.775 2,300,441 ### ### ### ###
2007-Oct-12 Fri 1.775 1.8 1.77 1.78 68.1 68.1 0.1
2007-Oct-11 Thu 1.77 1.77 1.74 1.755 ### ### 0.1
2007-Oct-10 Wed 1.76 1.77 1.74 1.77 1,568,671 ### ### ### ###
2007-Oct-09 Tue 1.76 1.775 1.73 ### 22.9 22.9 0.0
2007-Oct-08 Mon 1.77 1.78 1.74 1.75 ### ### 0.1
2007-Oct-05 Fri 1.725 1.77 1.725 ### 68.6 68.6 0.0
2007-Oct-04 Thu 1.755 ### 1.725 ### 2,391,289 2,062,486 ### ### 0.0
2007-Oct-03 Wed 1.77 1.8 1.73 1.74 2,838,684 5,010,277 23.6 23.6 0.1
2007-Oct-02 Tue 1.79 1.82 1.725 ### 2,891,944 5,125,970 16.1 16.1 0.0
2007-Oct-01 Mon 1.83 1.83 1.78 1.79 15.4 15.4 0.1
2007-Sep-28 Fri 1.73 1.85 1.72 ### 10,652,781 ### 90.4 90.4 0.0
2007-Sep-27 Thu 1.74 1.745 ### 1.71 ### ### 0.1
2007-Sep-26 Wed 1.77 1.78 1.725 1.74 3,715,220 6,510,923 ### ### 0.1
2007-Sep-25 Tue ### 1.85 1.76 1.77 1,746,856 3,153,075 65.7 65.7 ###
2007-Sep-24 Mon 1.77 1.8 1.725 1.78 ### ### 0.1
2007-Sep-21 Fri 1.72 1.74 ### 1.71 ### ### 0.1
2007-Sep-20 Thu 1.71 1.74 1.7 ### 79.6 79.6 0.0
2007-Sep-19 Wed 1.7 ### ### ### 3,214,844 0 35.0 35.0 0.0
2007-Sep-18 Tue ### 1.7 ### ### 3,736,048 3,175,640 80.0 80.0 0.0
2007-Sep-17 Mon ### 1.71 ### ### 1,782,683 ### 79.1 79.1 0.0
2007-Sep-14 Fri ### ### ### 1.655 3,076,124 0 ### ### 0.1
2007-Sep-13 Thu ### ### 1.645 ### 72.5 72.5 0.0
2007-Sep-12 Wed ### 1.655 ### ### 37.6 37.6 0.0
2007-Sep-11 Tue ### ### ### ### 3,920,188 0 ### ### 0.0
2007-Sep-10 Mon ### ### ### ### 2,188,941 0 23.1 23.1 0.0
2007-Sep-07 Fri 1.675 1.675 ### ### ### ### 0.0
2007-Sep-06 Thu 1.655 ### ### ### ### ### 0.0
2007-Sep-05 Wed ### 1.685 ### ### 22.6 22.6 0.0
2007-Sep-04 Tue ### ### 1.645 ### ### ### 0.0
2007-Sep-03 Mon 1.7 1.75 ### 1.7 4,109,784 ### 66.6 66.6 ###
2007-Aug-31 Fri ### 1.74 ### 1.675 9,837,540 8,558,659 ### ### ###
2007-Aug-30 Thu ### ### 1.625 ### 10,249,824 8,327,982 17.5 17.5 0.0
2007-Aug-29 Wed ### ### ### ### 6,392,641 0 60.0 60.0 0.0
2007-Aug-28 Tue ### 1.675 ### 1.645 2,612,347 2,187,840 ### ### 0.1
2007-Aug-27 Mon ### 1.685 ### ### 17.6 17.6 0.0
2007-Aug-24 Fri ### ### ### ### 1,330,852 0 ### ### 0.0
2007-Aug-23 Thu ### 1.74 ### ### 5,419,747 4,715,179 68.2 68.2 0.0
2007-Aug-22 Wed ### ### 1.59 ### 4,687,358 3,726,449 ### ### 0.0
2007-Aug-21 Tue ### ### 1.625 ### ### ### 0.0
2007-Aug-20 Mon ### 1.73 ### ### ### ### 0.0
2007-Aug-17 Fri ### 1.675 1.57 ### ### ### 0.0
2007-Aug-16 Thu 1.73 1.73 1.43 ### ### ### 0.0
2007-Aug-15 Wed 1.77 1.77 1.7 1.71 3,007,978 5,218,841 41.5 41.5 0.1
2007-Aug-14 Tue 1.83 1.83 1.78 1.79 ### ### 0.1
2007-Aug-13 Mon 1.83 1.87 1.83 1.84 ### ### ###
2007-Aug-10 Fri 1.825 1.845 1.8 1.83 3,415,881 6,225,443 70.8 70.8 ###
2007-Aug-09 Thu 1.85 1.89 1.82 1.845 2,114,556 ### ### ### ###
2007-Aug-08 Wed 1.85 1.855 ### 1.85 56.6 56.6 0.1
2007-Aug-07 Tue ### 1.84 1.77 1.83 2,653,827 4,790,157 ### ### ###
2007-Aug-06 Mon 1.82 1.82 1.74 1.74 ### ### 0.1
2007-Aug-03 Fri 1.875 1.875 ### ### ### ### 0.0
2007-Aug-02 Thu 1.89 ### 1.78 1.86 ### ### 0.1
2007-Aug-01 Wed ### 1.925 ### 1.88 5,834,241 5,615,456 62.0 62.0 0.1
2007-Jul-31 Tue ### 1.925 1.89 1.925 ### ### 0.1
2007-Jul-30 Mon ### ### 1.89 ### 6,315,349 ### ### ### 0.0
2007-Jul-27 Fri ### ### 1.855 ### 41.2 41.2 0.0
2007-Jul-26 Thu ### ### 1.925 ### ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 1,951,643 0 ### ### 0.0
2007-Jul-24 Tue ### ### ### 1.975 7,788,888 0 76.0 76.0 ###
2007-Jul-23 Mon ### 1.945 ### ### 6,955,780 ### 78.8 78.8 0.0
2007-Jul-20 Fri ### 1.925 1.89 ### 4,479,728 8,545,081 ### ### 0.0
2007-Jul-19 Thu 1.925 1.925 1.89 ### ### ### 0.0
2007-Jul-18 Wed ### ### ### ### 2,331,389 0 30.7 30.7 0.0
2007-Jul-17 Tue ### ### ### ### 3,490,044 0 ### ### 0.0
2007-Jul-16 Mon ### ### ### ### 1,351,540 0 ### ### 0.0
2007-Jul-13 Fri ### ### ### ### 71.2 71.2 0.0
2007-Jul-12 Thu 1.89 ### 1.89 ### ### ### 0.0
2007-Jul-11 Wed 1.89 ### 1.85 1.885 35.2 35.2 0.1
2007-Jul-10 Tue ### ### 1.875 1.88 ### ### 0.1
2007-Jul-09 Mon ### ### ### ### 15.9 15.9 0.0
2007-Jul-06 Fri 1.945 ### ### ### 18.1 18.1 0.0
2007-Jul-05 Thu ### ### 1.925 ### ### ### 0.0
2007-Jul-04 Wed ### ### 1.955 ### 4,411,822 4,312,556 42.1 42.1 0.0
2007-Jul-03 Tue ### ### ### ### ### ### 0.0
2007-Jul-02 Mon 2 2 1.955 ### 26.0 26.0 0.0
2007-Jun-29 Fri 1.875 ### 1.875 ### 2,172,252 2,036,486 86.7 86.7 0.0
2007-Jun-28 Thu ### ### ### 1.875 20.6 20.6 ###
2007-Jun-27 Wed ### ### 1.86 ### 1,352,521 1,257,844 26.6 26.6 0.0
2007-Jun-26 Tue ### ### 1.885 ### 1,079,241 1,017,184 ### ### 0.0
2007-Jun-25 Mon ### ### 1.89 1.89 4,224,757 ### 39.5 39.5 ###
2007-Jun-22 Fri 1.975 1.975 ### ### 2,107,371 2,081,028 19.6 19.6 0.0
2007-Jun-21 Thu ### 1.975 ### ### 2,680,788 2,647,278 ### ### 0.0
2007-Jun-20 Wed ### ### 1.945 ### ### ### 0.0
2007-Jun-19 Tue ### 1.975 ### ### 32.0 32.0 0.0
2007-Jun-18 Mon ### ### 1.955 ### 71.4 71.4 0.0
2007-Jun-15 Fri ### ### ### ### ### ### 0.0
2007-Jun-14 Thu ### ### ### ### 34.3 34.3 0.0
2007-Jun-13 Wed ### ### ### ### 921,252 0 ### ### 0.0
2007-Jun-12 Tue ### ### ### ### 2,363,782 0 27.1 27.1 0.0
2007-Jun-08 Fri ### ### ### 1.925 2,840,753 0 ### ### 0.1
2007-Jun-07 Thu ### ### ### ### 3,771,450 0 23.9 23.9 0.0
2007-Jun-06 Wed ### 2 1.975 ### 3,509,078 ### ### ### 0.0
2007-Jun-05 Tue 1.975 ### ### ### 74.2 74.2 0.0
2007-Jun-04 Mon ### 2 ### ### ### ### 0.0
2007-Jun-01 Fri ### ### ### ### 3,583,957 0 ### ### 0.0
2007-May-31 Thu ### 1.945 1.88 1.88 22.3 22.3 0.1
2007-May-30 Wed 1.86 ### 1.86 1.87 2,825,788 2,627,982 76.5 76.5 ###
2007-May-29 Tue 1.86 1.89 ### 1.84 26.2 26.2 ###
2007-May-28 Mon ### ### 1.88 1.89 2,132,425 2,004,479 14.5 14.5 ###
2007-May-25 Fri ### ### ### ### 2,368,380 0 ### ### 0.0
2007-May-24 Thu 1.955 1.955 1.925 1.945 ### ### 0.1
2007-May-23 Wed ### 1.955 ### 1.945 944,753 ### ### ### 0.1
2007-May-22 Tue ### ### ### ### ### ### 0.0
2007-May-21 Mon ### ### ### ### 1,828,189 0 ### ### 0.0
2007-May-18 Fri ### ### ### ### 860,986 0 ### ### 0.0
2007-May-17 Thu ### ### ### ### 22.4 22.4 0.0
2007-May-16 Wed 1.85 ### 1.845 ### ### ### 0.0
2007-May-15 Tue 1.84 ### 1.83 ### 1,714,780 1,569,023 38.8 38.8 0.0
2007-May-14 Mon 1.85 1.86 1.825 1.83 3,250,989 5,989,947 28.6 28.6 ###
2007-May-11 Fri ### 1.86 1.8 1.83 2,445,223 4,474,758 33.8 33.8 ###
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue 1.885 1.885 1.84 1.845 ### ### ###
2007-May-07 Mon 1.88 1.89 ### 1.88 ### ### 0.1
2007-May-04 Fri 1.86 1.885 1.86 1.88 2,826,785 5,293,154 ### ### 0.1
2007-May-03 Thu ### 1.87 1.86 1.86 3,778,058 7,046,078 32.3 32.3 0.1
2007-May-02 Wed 1.86 ### 1.85 1.86 62.0 62.0 0.1
2007-May-01 Tue 1.87 1.87 1.845 1.85 2,033,658 ### ### ### 0.1
2007-Apr-30 Mon 1.89 ### 1.855 1.875 29.1 29.1 ###
2007-Apr-27 Fri 1.83 1.875 1.82 1.875 9,315,245 ### ### ### ###
2007-Apr-26 Thu 0 0 0 0 0 0.0
2007-Apr-24 Tue 1.84 1.84 1.8 1.81 ### ### ###
2007-Apr-23 Mon 1.83 ### 1.775 1.8 2,252,923 ### ### ### 0.1
2007-Apr-20 Fri 1.82 1.82 ### 1.81 ### ### ###
2007-Apr-19 Thu 1.845 1.845 1.81 ### 1,299,748 2,375,289 ### ### 0.0
2007-Apr-18 Wed 1.84 ### 1.83 1.845 ### ### ###
2007-Apr-17 Tue 1.85 1.855 1.825 ### 2,744,986 5,050,774 ### ### 0.0
2007-Apr-16 Mon 1.85 1.85 1.83 ### 1,043,977 ### ### ### 0.0
2007-Apr-13 Fri 1.845 1.85 ### 1.85 2,077,576 1,921,757 ### ### 0.1
2007-Apr-12 Thu 1.855 1.855 1.84 1.84 26.5 26.5 ###
2007-Apr-11 Wed 1.875 1.875 1.84 1.84 ### ### ###
2007-Apr-10 Tue 1.87 1.87 1.845 1.87 ### ### ###
2007-Apr-05 Thu 1.85 1.87 ### 1.85 ### ### 0.1
2007-Apr-04 Wed ### 1.85 ### ### 76.9 76.9 0.0
2007-Apr-03 Tue ### 1.81 1.79 1.79 5,501,656 9,902,980 25.9 25.9 0.1
2007-Apr-02 Mon 1.83 1.83 1.78 ### 23.2 23.2 0.0
2007-Mar-30 Fri 1.78 1.88 1.75 ### 84.4 84.4 0.0
2007-Mar-29 Thu 1.72 1.76 ### 1.755 ### ### 0.1
2007-Mar-28 Wed 1.685 ### 1.675 1.71 2,494,249 ### 81.9 81.9 0.1
2007-Mar-27 Tue ### ### ### 1.685 35.2 35.2 ###
2007-Mar-26 Mon ### ### 1.655 ### 3,014,459 ### ### ### 0.0
2007-Mar-23 Fri ### 1.675 ### 1.645 1,948,189 ### 32.6 32.6 0.1
2007-Mar-22 Thu ### ### ### ### 2,820,073 0 77.0 77.0 0.0
2007-Mar-21 Wed ### ### 1.58 ### ### ### 0.0
2007-Mar-20 Tue ### ### ### ### 882,124 0 ### ### 0.0
2007-Mar-19 Mon ### ### ### ### ### ### 0.0
2007-Mar-16 Fri ### ### ### ### 13.5 13.5 0.0
2007-Mar-15 Thu ### ### ### ### 69.1 69.1 0.0
2007-Mar-14 Wed ### ### 1.59 ### 1,338,787 ### 14.1 14.1 0.0
2007-Mar-13 Tue ### ### ### 1.625 2,111,843 0 20.1 20.1 ###
2007-Mar-12 Mon ### ### ### ### ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 28.8 28.8 0.0
2007-Mar-08 Thu 1.645 ### ### ### 1,914,850 0 21.0 21.0 0.0
2007-Mar-07 Wed 1.645 1.655 ### ### 1,907,856 1,578,750 63.2 63.2 0.0
2007-Mar-06 Tue ### 1.625 1.59 ### 2,278,384 ### ### ### 0.0
2007-Mar-05 Mon ### ### ### ### 37.0 37.0 0.0
2007-Mar-02 Fri 1.655 ### ### ### 38.8 38.8 0.0
2007-Mar-01 Thu ### 1.7 ### ### 969,453 ### ### ### 0.0
2007-Feb-28 Wed ### ### ### ### ### ### 0.0
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon 1.7 1.72 1.7 ### 1,376,054 2,353,052 ### ### 0.0
2007-Feb-23 Fri 1.71 ### 1.7 1.7 1,330,527 1,130,947 ### ### ###
2007-Feb-22 Thu 1.71 1.71 ### 1.7 30.9 30.9 ###
2007-Feb-21 Wed 1.73 1.74 1.7 ### 34.4 34.4 0.0
2007-Feb-20 Tue 1.73 1.73 1.7 ### ### ### 0.0
2007-Feb-19 Mon 1.74 1.74 1.725 1.725 377,051 653,240 27.4 27.4 ###
2007-Feb-16 Fri 1.75 1.755 1.72 1.725 24.1 24.1 ###
2007-Feb-15 Thu 1.73 1.745 1.725 ### 1,825,842 ### 70.4 70.4 0.0
2007-Feb-14 Wed 1.73 1.745 1.72 1.725 2,526,229 ### 34.5 34.5 ###
2007-Feb-13 Tue 1.725 1.73 1.72 1.725 1,833,887 3,163,455 ### ### ###
2007-Feb-12 Mon 1.7 1.72 ### 1.71 ### ### 0.1
2007-Feb-09 Fri ### ### ### ### 1,043,354 0 ### ### 0.0
2007-Feb-08 Thu ### 1.7 ### ### 2,802,350 ### 79.5 79.5 0.0
2007-Feb-07 Wed ### 1.675 ### ### 2,118,570 ### 71.3 71.3 0.0
2007-Feb-06 Tue ### ### 1.655 ### 37.9 37.9 0.0
2007-Feb-05 Mon ### ### ### 1.645 1,721,755 0 33.8 33.8 0.1
2007-Feb-02 Fri ### ### 1.645 ### 1,482,958 ### 65.7 65.7 0.0
2007-Feb-01 Thu ### ### 1.645 1.655 1,808,542 1,487,525 ### ### 0.1
2007-Jan-31 Wed ### ### ### ### ### ### 0.0
2007-Jan-30 Tue ### ### ### 1.675 ### ### ###
2007-Jan-29 Mon 1.685 ### ### ### 1,469,875 0 ### ### 0.0
2007-Jan-25 Thu ### 1.7 ### ### 1,375,354 1,169,050 ### ### 0.0
2007-Jan-24 Wed 1.73 1.73 ### ### 3,292,023 ### 12.1 12.1 0.0
2007-Jan-23 Tue 1.73 1.74 ### 1.71 ### ### 0.1
2007-Jan-22 Mon 1.7 ### ### 1.71 4,850,785 0 71.7 71.7 0.1
2007-Jan-19 Fri ### ### ### ### 2,376,440 0 63.9 63.9 0.0
2007-Jan-18 Thu ### ### ### ### 1,113,124 0 68.4 68.4 0.0
2007-Jan-17 Wed ### ### 1.655 ### 951,257 ### 33.7 33.7 0.0
2007-Jan-16 Tue ### ### ### 1.675 2,847,455 0 63.6 63.6 ###
2007-Jan-15 Mon ### ### ### ### ### ### 0.0
2007-Jan-12 Fri ### 1.645 1.625 1.645 ### ### 0.1
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### ### ### 962,083 0 34.0 34.0 0.0
2007-Jan-09 Tue ### ### 1.645 ### 813,245 ### ### ### 0.0
2007-Jan-08 Mon 1.645 1.655 1.625 ### 75.9 75.9 0.0
2007-Jan-05 Fri ### ### 1.625 ### 787,658 639,972 ### ### 0.0
2007-Jan-04 Thu ### ### ### ### 807,043 0 ### ### 0.0
2007-Jan-03 Wed 1.7 1.7 ### ### 775,651 ### ### ### 0.0
2007-Jan-02 Tue 1.74 1.74 ### 1.7 ### ### ###
2006-Dec-29 Fri ### 1.72 ### 1.72 89.3 89.3 0.1
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed ### ### ### ### ### ### 0.0
2006-Dec-22 Fri 1.58 ### 1.575 ### 2,582,744 ### 90.0 90.0 0.0
2006-Dec-21 Thu 1.59 1.59 1.555 1.575 ### ### 0.1
2006-Dec-20 Wed ### ### ### ### 6,751,122 0 26.5 26.5 0.0
2006-Dec-19 Tue 1.585 ### 1.58 ### 7,968,146 ### 84.8 84.8 0.0
2006-Dec-18 Mon 1.585 1.59 1.575 1.585 66.3 66.3 ###
2006-Dec-15 Fri ### ### 1.58 1.58 ### ### 0.1
2006-Dec-14 Thu ### ### 1.585 ### 55,917,986 ### ### ### 0.0


     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-28 20:54:23 thru 2024-03-28 20:54:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000