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 Tue 26-Mar-10 12:47:52 AM 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

(BPT) BEACH ENERGY LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for BPT    Limits Next Section


Company Details for (BPT) BEACH ENERGY LIMITED

Listing Code BPT
Listing Name BEACH ENERGY LIMITED
GICS Sector Energy
ISIN Name BEACH PETROLEUM
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BPT9


Maximum Price date available .. Monday 9th March 2026
Latest price with VOLUME for BPT .. Friday 6th March 2026

BPT 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 ### ### 0.0
MAX ### ### 99.8


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (BPT) BEACH ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-May-07 Thu ### 0.855 0.825 0.83 26.0 26.0 ###
2009-May-06 Wed ### ### 0.81 0.81 ### ### 0.1
2009-May-05 Tue 0.825 ### ### 0.83 8,646,848 0 ### ### ###
2009-May-04 Mon ### 0.82 0.8 ### 66.3 66.3 0.0
2009-May-01 Fri ### ### ### ### 86.3 86.3 0.0
2009-Apr-30 Thu 0.775 0.78 0.76 0.77 5,387,788 ### 26.2 26.2 0.1
2009-Apr-29 Wed 0.74 0.775 ### 0.775 88.9 88.9 0.1
2009-Apr-28 Tue 0.73 0.755 0.73 0.75 11,759,249 8,731,242 83.3 83.3 ###
2009-Apr-27 Mon ### 0.77 0.72 ### ### ### 0.0
2009-Apr-24 Fri 0.77 0.78 0.745 0.75 6,820,420 5,200,570 ### ### ###
2009-Apr-23 Thu 0.755 ### 0.745 0.755 5,175,773 1,927,975 ### ### ###
2009-Apr-22 Wed 0.775 0.78 0.755 0.755 14,706,879 11,287,529 ### ### ###
2009-Apr-21 Tue 0.76 0.77 0.75 0.76 74.0 74.0 0.1
2009-Apr-20 Mon 0.78 0.79 0.775 0.775 33.3 33.3 0.1
2009-Apr-17 Fri ### ### ### 0.77 ### ### 0.1
2009-Apr-16 Thu 0.8 0.8 0.79 0.79 ### ### ###
2009-Apr-15 Wed 0.825 0.83 0.785 0.79 10,731,226 ### ### ### ###
2009-Apr-14 Tue 0.84 0.85 0.81 0.82 15,668,124 13,004,542 16.7 16.7 0.1
2009-Apr-09 Thu ### 0.84 0.82 0.82 6,558,127 5,443,245 ### ### 0.1
2009-Apr-08 Wed 0.85 0.86 0.81 ### 16.4 16.4 0.0
2009-Apr-07 Tue 0.875 0.88 0.85 0.85 ### ### ###
2009-Apr-06 Mon 0.875 0.89 0.86 0.87 29.2 29.2 0.1
2009-Apr-03 Fri ### ### 0.86 0.87 16,204,257 ### ### ### 0.1
2009-Apr-02 Thu 0.89 ### 0.89 ### 5,519,970 2,456,386 72.0 72.0 0.0
2009-Apr-01 Wed 0.88 ### 0.87 0.885 72.2 72.2 ###
2009-Mar-31 Tue ### 0.885 0.855 0.88 5,761,977 ### ### ### 0.1
2009-Mar-30 Mon ### ### 0.88 0.88 5,486,221 ### 12.9 12.9 0.1
2009-Mar-27 Fri ### ### ### ### 8.8 8.8 0.0
2009-Mar-26 Thu 0.945 0.955 ### ### 5,231,449 ### ### ### 0.0
2009-Mar-25 Wed ### 0.945 0.89 ### 79.4 79.4 0.0
2009-Mar-24 Tue ### ### 0.885 0.885 5,878,751 2,601,347 ### ### ###
2009-Mar-23 Mon 0.88 ### 0.88 ### 4,893,820 2,153,280 78.8 78.8 0.0
2009-Mar-20 Fri 0.89 ### 0.89 0.89 7,709,440 ### ### ### ###
2009-Mar-19 Thu 0.89 0.89 ### 0.88 25.0 25.0 0.1
2009-Mar-18 Wed 0.87 ### 0.87 0.87 7,616,828 3,313,320 ### ### 0.1
2009-Mar-17 Tue 0.855 0.87 0.855 ### ### ### 0.0
2009-Mar-16 Mon 0.86 0.875 0.83 0.855 24.0 24.0 ###
2009-Mar-13 Fri 0.85 0.86 0.84 0.86 ### ### ###
2009-Mar-12 Thu 0.855 ### ### 0.82 6,070,574 0 ### ### 0.1
2009-Mar-11 Wed 0.87 0.88 0.855 0.87 ### ### 0.1
2009-Mar-10 Tue 0.87 0.885 0.85 0.85 5,685,887 ### 22.1 22.1 ###
2009-Mar-09 Mon ### 0.88 ### 0.87 ### ### 0.1
2009-Mar-06 Fri 0.775 ### 0.77 0.82 8,066,970 3,105,783 92.4 92.4 0.1
2009-Mar-05 Thu 0.825 0.825 0.785 0.785 4,590,280 3,695,175 ### ### ###
2009-Mar-04 Wed ### 0.83 0.775 0.78 ### ### 0.1
2009-Mar-03 Tue 0.8 0.83 0.785 ### 82.3 82.3 0.0
2009-Mar-02 Mon 0.855 0.86 0.83 0.83 4,403,944 ### 25.2 25.2 ###
2009-Feb-27 Fri 0.88 0.89 0.855 0.86 13,078,874 ### 17.7 17.7 ###
2009-Feb-26 Thu 0.8 0.84 0.79 0.84 6,603,352 ### 92.0 92.0 ###
2009-Feb-25 Wed 0.785 0.82 0.78 0.78 ### ### 0.1
2009-Feb-24 Tue 0.725 0.775 0.71 ### 92.5 92.5 0.0
2009-Feb-23 Mon ### 0.77 ### 0.74 7,836,544 ### 22.1 22.1 0.1
2009-Feb-20 Fri 0.79 ### ### ### 21.4 21.4 0.0
2009-Feb-19 Thu 0.775 0.785 0.77 0.785 3,242,040 2,520,686 72.3 72.3 ###
2009-Feb-18 Wed 0.775 0.775 0.75 0.77 3,871,042 ### 32.5 32.5 0.1
2009-Feb-17 Tue 0.83 ### 0.785 0.79 9,975,285 ### ### ### ###
2009-Feb-16 Mon 0.79 ### 0.78 0.79 ### ### ###
2009-Feb-13 Fri 0.78 ### 0.75 0.75 9.9 9.9 ###
2009-Feb-12 Thu 0.81 0.84 0.78 0.79 28,213,053 22,852,572 ### ### ###
2009-Feb-11 Wed ### 0.81 0.75 0.8 89.3 89.3 0.1
2009-Feb-10 Tue ### ### ### 0.785 ### ### ###
2009-Feb-09 Mon 0.7 0.78 0.7 0.755 20,714,143 ### 93.8 93.8 ###
2009-Feb-06 Fri ### 0.74 ### ### 6.6 6.6 0.0
2009-Feb-05 Thu ### 0.75 0.725 0.725 3,646,872 ### 29.3 29.3 ###
2009-Feb-04 Wed 0.77 0.77 0.73 ### ### ### 0.0
2009-Feb-03 Tue 0.81 ### ### 0.77 ### ### 0.1
2009-Feb-02 Mon 0.76 ### 0.76 0.81 93.5 93.5 0.1
2009-Jan-30 Fri 0.76 0.775 0.75 0.775 76.9 76.9 0.1
2009-Jan-29 Thu 0.77 ### 0.745 0.77 3,605,783 1,343,154 ### ### 0.1
2009-Jan-28 Wed 0.73 ### 0.725 0.76 ### ### 0.1
2009-Jan-27 Tue 0.75 0.76 ### ### ### ### 0.0
2009-Jan-23 Fri 0.755 ### 0.73 ### 3,619,246 1,321,024 32.3 32.3 0.0
2009-Jan-22 Thu 0.8 0.8 ### 0.775 2,086,658 ### ### ### 0.1
2009-Jan-21 Wed 0.745 0.78 0.745 0.78 2,920,385 ### ### ### 0.1
2009-Jan-20 Tue 0.785 0.79 0.745 0.745 15.9 15.9 ###
2009-Jan-19 Mon ### ### 0.79 ### 77.2 77.2 0.0
2009-Jan-16 Fri 0.785 0.81 0.78 0.79 3,025,825 ### ### ### ###
2009-Jan-15 Thu ### ### 0.78 0.78 ### ### 0.1
2009-Jan-14 Wed ### 0.855 0.825 0.825 3,438,224 ### ### ### 0.1
2009-Jan-13 Tue 0.825 0.84 0.81 0.84 2,488,348 2,052,887 ### ### ###
2009-Jan-12 Mon 0.855 0.86 0.83 0.83 1,471,448 1,243,373 ### ### ###
2009-Jan-09 Fri ### ### 0.855 0.86 9,372,627 ### 9.8 9.8 ###
2009-Jan-08 Thu 0.875 ### 0.855 ### 86.1 86.1 0.0
2009-Jan-07 Wed ### ### ### ### 5,878,775 0 8.7 8.7 0.0
2009-Jan-06 Tue ### ### ### ### 77.5 77.5 0.0
2009-Jan-05 Mon 0.955 ### ### ### ### ### 0.0
2009-Jan-02 Fri ### ### ### ### 1,031,422 0 11.7 11.7 0.0
2008-Dec-31 Wed ### ### 0.925 ### 1,099,880 ### ### ### 0.0
2008-Dec-30 Tue 0.925 0.945 ### 0.945 2,131,825 1,007,287 73.3 73.3 0.1
2008-Dec-29 Mon 0.875 0.925 0.87 ### ### ### 0.0
2008-Dec-24 Wed 0.85 0.87 0.85 ### 958,971 ### 74.4 74.4 0.0
2008-Dec-23 Tue 0.84 0.855 0.82 0.85 2,396,249 2,006,858 77.9 77.9 ###
2008-Dec-22 Mon 0.875 0.875 0.825 0.845 ### ### ###
2008-Dec-19 Fri 0.86 0.885 0.86 0.87 74.9 74.9 0.1
2008-Dec-18 Thu 0.87 0.89 0.86 0.88 72.4 72.4 0.1
2008-Dec-17 Wed 0.88 ### 0.875 0.885 3,856,026 ### ### ### ###
2008-Dec-16 Tue 0.84 0.855 ### ### 18,489,651 7,904,325 ### ### 0.0
2008-Dec-15 Mon 0.8 0.845 0.8 ### 84.9 84.9 0.0
2008-Dec-12 Fri 0.84 0.85 0.775 0.79 8.4 8.4 ###
2008-Dec-11 Thu 0.85 0.87 0.82 0.825 5,087,527 ### 24.8 24.8 0.1
2008-Dec-10 Wed 0.84 0.875 ### 0.85 ### ### ###
2008-Dec-09 Tue 0.825 ### 0.8 0.825 76.3 76.3 0.1
2008-Dec-08 Mon 0.745 0.8 0.745 0.79 5,068,680 3,915,555 ### ### ###
2008-Dec-05 Fri 0.75 ### 0.745 0.745 6,177,678 2,301,185 35.8 35.8 ###
2008-Dec-04 Thu 0.79 ### 0.74 0.76 ### ### 0.1
2008-Dec-03 Wed 0.855 0.855 0.775 0.775 5,888,772 4,799,349 ### ### 0.1
2008-Dec-02 Tue 0.855 0.88 0.84 0.86 77.4 77.4 ###
2008-Dec-01 Mon 0.885 ### 0.88 0.88 34.1 34.1 0.1
2008-Nov-28 Fri 0.885 ### ### ### 6,287,775 0 ### ### 0.0
2008-Nov-27 Thu ### ### 0.88 0.88 23.4 23.4 0.1
2008-Nov-26 Wed ### ### ### ### ### ### 0.0
2008-Nov-25 Tue 0.86 ### 0.86 0.88 9,340,749 4,016,522 ### ### 0.1
2008-Nov-24 Mon 0.855 0.86 0.82 0.83 3,944,189 ### 27.7 27.7 ###
2008-Nov-21 Fri ### 0.82 0.72 0.82 7,740,476 ### ### ### 0.1
2008-Nov-20 Thu 0.84 0.875 0.84 0.845 9,013,242 7,728,855 79.0 79.0 ###
2008-Nov-19 Wed ### ### 0.845 0.88 6,314,384 2,667,827 ### ### 0.1
2008-Nov-18 Tue 0.86 ### 0.86 0.89 2,826,889 ### 92.5 92.5 ###
2008-Nov-17 Mon 0.925 0.945 0.88 ### 1,230,022 ### ### ### 0.0
2008-Nov-14 Fri ### ### 0.925 0.925 ### ### ###
2008-Nov-13 Thu ### ### 0.88 ### 2,371,953 1,043,659 ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 86.4 86.4 0.0
2008-Nov-11 Tue ### 0.985 ### ### ### ### 0.0
2008-Nov-10 Mon ### 1.085 ### ### 3,132,773 1,699,529 13.6 13.6 0.0
2008-Nov-07 Fri ### ### ### 1.025 3,856,148 0 92.9 92.9 ###
2008-Nov-06 Thu ### ### ### ### 3,652,849 0 33.3 33.3 0.0
2008-Nov-05 Wed ### ### ### ### 7,458,786 0 73.8 73.8 0.0
2008-Nov-04 Tue ### ### ### 1.085 ### ### 0.1
2008-Nov-03 Mon ### ### 0.985 ### ### ### 0.0
2008-Oct-31 Fri 0.89 ### 0.86 ### ### ### 0.0
2008-Oct-30 Thu 0.81 ### 0.81 ### ### ### 0.0
2008-Oct-29 Wed 0.77 ### 0.75 0.77 ### ### 0.1
2008-Oct-28 Tue 0.77 0.77 0.71 0.71 ### ### ###
2008-Oct-27 Mon ### 0.825 0.745 0.77 3,726,872 ### ### ### 0.1
2008-Oct-24 Fri 0.88 ### 0.83 0.87 49.2 49.2 0.1
2008-Oct-23 Thu 0.8 0.855 0.79 0.85 6,212,346 5,109,654 93.4 93.4 ###
2008-Oct-22 Wed 0.77 0.86 0.755 0.845 8,079,951 ### 96.3 96.3 ###
2008-Oct-21 Tue 0.76 0.79 0.755 0.785 ### ### ###
2008-Oct-20 Mon 0.73 0.73 ### 0.725 ### ### ###
2008-Oct-17 Fri 0.75 0.76 0.71 ### 3,863,488 ### ### ### 0.0
2008-Oct-16 Thu 0.79 0.8 0.73 ### 5,719,770 4,375,624 ### ### 0.0
2008-Oct-15 Wed 0.84 0.85 0.81 0.83 2,903,572 ### 35.1 35.1 ###
2008-Oct-14 Tue 0.89 ### 0.825 0.825 9.4 9.4 0.1
2008-Oct-13 Mon 0.84 0.85 0.79 0.8 3,333,922 ### 16.6 16.6 0.1
2008-Oct-10 Fri 0.84 0.84 0.785 0.8 ### ### 0.1
2008-Oct-09 Thu ### ### 0.86 0.88 ### ### 0.1
2008-Oct-08 Wed ### ### ### 0.945 90.1 90.1 0.1
2008-Oct-07 Tue 0.88 0.955 0.87 0.955 3,856,675 ### 90.8 90.8 0.1
2008-Oct-06 Mon ### 0.945 0.89 ### 88.9 88.9 0.0
2008-Oct-03 Fri ### 0.985 ### 0.955 ### ### 0.1
2008-Oct-02 Thu ### ### ### ### 2,679,256 0 ### ### 0.0
2008-Oct-01 Wed 0.975 1 0.955 ### 2,601,540 ### 27.2 27.2 0.0
2008-Sep-30 Tue 0.85 0.945 ### ### ### ### 0.0
2008-Sep-29 Mon ### 1.055 ### ### 2,355,081 ### 10.3 10.3 0.0
2008-Sep-26 Fri ### ### ### 1.045 2,175,053 0 ### ### 0.1
2008-Sep-25 Thu ### ### ### 1.045 3,245,672 0 31.6 31.6 0.1
2008-Sep-24 Wed ### ### ### ### 5,459,150 0 ### ### 0.0
2008-Sep-23 Tue ### ### ### ### 3,799,276 0 ### ### 0.0
2008-Sep-22 Mon ### ### 0.975 ### 7,438,643 ### ### ### 0.0
2008-Sep-19 Fri 0.855 ### 0.855 ### 8,389,141 3,586,357 92.1 92.1 0.0
2008-Sep-18 Thu 0.8 0.85 0.8 0.845 ### ### ###
2008-Sep-17 Wed 0.875 ### 0.85 0.85 10,665,785 4,532,958 ### ### ###
2008-Sep-16 Tue 0.86 0.88 ### 0.87 ### ### 0.1
2008-Sep-15 Mon 0.945 ### 0.89 ### 7,788,672 3,465,959 26.3 26.3 0.0
2008-Sep-12 Fri 0.87 ### 0.85 ### 97.2 97.2 0.0
2008-Sep-11 Thu ### ### 0.84 0.845 9.2 9.2 ###
2008-Sep-10 Wed ### 0.945 ### ### 7,122,847 3,365,545 ### ### 0.0
2008-Sep-09 Tue 0.975 ### ### ### 8,385,450 0 ### ### 0.0
2008-Sep-08 Mon 0.955 0.975 0.945 ### 5,379,342 ### ### ### 0.0
2008-Sep-05 Fri ### ### ### ### 7,199,152 0 ### ### 0.0
2008-Sep-04 Thu 1 ### ### ### ### ### 0.0
2008-Sep-03 Wed ### ### ### ### 7,192,385 0 7.7 7.7 0.0
2008-Sep-02 Tue 1.145 1.145 ### ### 4,189,182 ### ### ### 0.0
2008-Sep-01 Mon ### ### ### 1.155 5,165,975 0 ### ### 0.1
2008-Aug-29 Fri 1.125 ### ### ### ### ### 0.0
2008-Aug-28 Thu ### 1.185 ### ### ### ### 0.0
2008-Aug-27 Wed ### 1.155 ### ### ### ### 0.0
2008-Aug-26 Tue ### ### ### ### 2,379,023 0 83.6 83.6 0.0
2008-Aug-25 Mon 1.085 ### 1.075 ### ### ### 0.0
2008-Aug-22 Fri ### ### ### 1.125 73.0 73.0 ###
2008-Aug-21 Thu ### ### 1.045 ### ### ### 0.0
2008-Aug-20 Wed ### ### ### ### 97.2 97.2 0.0
2008-Aug-19 Tue ### ### 0.955 ### 3,349,872 ### ### ### 0.0
2008-Aug-18 Mon ### ### ### ### 6,344,458 0 ### ### 0.0
2008-Aug-15 Fri ### 1.025 ### ### 24.6 24.6 0.0
2008-Aug-14 Thu ### ### ### ### 94.8 94.8 0.0
2008-Aug-13 Wed 0.925 ### ### ### 5,725,322 0 41.9 41.9 0.0
2008-Aug-12 Tue ### ### ### ### 16.0 16.0 0.0
2008-Aug-11 Mon ### ### ### 0.975 8,131,123 0 ### ### ###
2008-Aug-08 Fri ### 1.025 0.985 ### ### ### 0.0
2008-Aug-07 Thu ### 1.075 1 ### 6,059,520 6,286,752 12.3 12.3 0.0
2008-Aug-06 Wed ### ### ### ### 10,078,341 0 ### ### 0.0
2008-Aug-05 Tue ### ### 1.025 ### 6,459,988 3,310,743 ### ### 0.0
2008-Aug-04 Mon ### ### ### ### 23.1 23.1 0.0
2008-Aug-01 Fri ### ### ### ### ### ### 0.0
2008-Jul-31 Thu ### ### ### ### 8,006,543 0 75.2 75.2 0.0
2008-Jul-30 Wed ### ### ### ### 4,953,287 0 ### ### 0.0
2008-Jul-29 Tue ### 1.155 ### ### ### ### 0.0
2008-Jul-28 Mon ### 1.125 1.085 ### 35.9 35.9 0.0
2008-Jul-25 Fri ### ### 1.075 1.075 7,550,948 ### 12.4 12.4 ###
2008-Jul-24 Thu ### 1.175 ### ### 6,042,853 3,550,176 ### ### 0.0
2008-Jul-23 Wed 1.175 ### 1.155 1.175 7,058,446 4,076,252 ### ### ###
2008-Jul-22 Tue ### ### ### 1.175 6,215,248 0 74.1 74.1 ###
2008-Jul-21 Mon ### 1.155 ### ### ### ### 0.0
2008-Jul-18 Fri 1.185 ### 1.125 ### 19.2 19.2 0.0
2008-Jul-17 Thu 1.22 1.225 1.2 1.2 ### ### 0.1
2008-Jul-16 Wed 1.21 1.22 ### 1.2 31.0 31.0 0.1
2008-Jul-15 Tue ### 1.29 ### 1.25 7,637,940 4,926,471 ### ### ###
2008-Jul-14 Mon 1.24 1.26 ### ### ### ### 0.0
2008-Jul-11 Fri 1.21 1.245 1.21 ### ### ### 0.0
2008-Jul-10 Thu ### 1.22 ### ### 7,608,943 4,641,455 85.3 85.3 0.0
2008-Jul-09 Wed 1.2 1.2 ### 1.155 ### ### 0.1
2008-Jul-08 Tue 1.255 1.26 ### 1.2 7,181,852 ### ### ### 0.1
2008-Jul-07 Mon ### ### 1.25 1.255 3,341,047 2,088,154 17.4 17.4 ###
2008-Jul-04 Fri ### ### 1.29 ### 4,972,825 3,207,472 69.0 69.0 0.0
2008-Jul-03 Thu ### ### 1.26 1.27 ### ### ###
2008-Jul-02 Wed ### 1.345 ### ### ### ### 0.0
2008-Jul-01 Tue 1.345 ### ### ### 26.7 26.7 0.0
2008-Jun-30 Mon ### 1.385 ### ### 10,607,654 ### 74.5 74.5 0.0
2008-Jun-27 Fri ### ### ### ### 27.2 27.2 0.0
2008-Jun-26 Thu 1.355 ### ### ### 22.0 22.0 0.0
2008-Jun-25 Wed ### ### 1.325 ### 3,901,589 ### ### ### 0.0
2008-Jun-24 Tue ### 1.355 ### 1.345 ### ### ###
2008-Jun-23 Mon ### ### ### ### 5,997,975 0 80.4 80.4 0.0
2008-Jun-20 Fri ### ### ### ### ### ### 0.0
2008-Jun-19 Thu ### 1.375 ### ### 12,169,926 8,366,824 81.3 81.3 0.0
2008-Jun-18 Wed ### 1.385 1.355 ### 7,035,922 ### ### ### 0.0
2008-Jun-17 Tue 1.355 1.385 ### 1.375 ### ### 0.1
2008-Jun-16 Mon ### ### 1.325 ### 39.0 39.0 0.0
2008-Jun-13 Fri 1.41 1.425 1.355 ### 16,292,188 22,646,141 20.7 20.7 0.0
2008-Jun-12 Thu 1.475 1.475 ### ### 7,541,326 5,561,727 17.9 17.9 0.0
2008-Jun-11 Wed 1.46 ### 1.45 1.475 80.6 80.6 0.1
2008-Jun-10 Tue 1.485 ### 1.43 ### 36.4 36.4 0.0
2008-Jun-06 Fri 1.57 1.58 1.475 1.52 17.8 17.8 0.1
2008-Jun-05 Thu ### ### ### ### 0 0.0
2008-Jun-04 Wed ### ### ### ### 0 0.0
2008-Jun-03 Tue ### ### ### ### 0 0.0
2008-Jun-02 Mon ### ### ### ### 0 0.0
2008-May-30 Fri 1.51 1.7 ### ### 23,396,452 19,886,984 ### ### 0.0
2008-May-29 Thu 1.46 1.56 1.455 1.55 16,069,843 24,225,288 ### ### ###
2008-May-28 Wed 1.485 1.5 1.42 1.44 6,181,526 9,025,027 ### ### 0.1
2008-May-27 Tue 1.51 1.57 1.5 1.5 35.9 35.9 0.1
2008-May-26 Mon 1.5 1.52 1.485 ### ### ### 0.0
2008-May-23 Fri 1.56 1.57 1.45 1.52 8,659,781 ### ### ### 0.1
2008-May-22 Thu ### ### 1.555 1.57 21.2 21.2 0.1
2008-May-21 Wed 1.52 1.585 1.52 1.57 84.4 84.4 0.1
2008-May-20 Tue 1.46 ### 1.45 1.51 17,939,944 13,006,459 ### ### 0.1
2008-May-19 Mon ### 1.455 ### ### 22,629,421 ### 73.3 73.3 0.0
2008-May-16 Fri 1.355 ### 1.345 ### 8,706,722 5,855,270 ### ### 0.0
2008-May-15 Thu ### ### 1.29 1.345 8,053,572 5,194,553 86.7 86.7 ###
2008-May-14 Wed ### ### 1.29 1.29 29.9 29.9 0.1
2008-May-13 Tue ### ### 1.28 ### 36.0 36.0 0.0
2008-May-12 Mon 1.325 1.325 1.29 ### 7,418,351 ### ### ### 0.0
2008-May-09 Fri 1.26 ### 1.24 ### 91.7 91.7 0.0
2008-May-08 Thu 1.24 1.27 1.225 1.26 72.6 72.6 ###
2008-May-07 Wed ### ### 1.25 1.25 8,071,355 ### 14.6 14.6 ###
2008-May-06 Tue ### ### 1.285 1.29 17.6 17.6 0.1
2008-May-05 Mon 1.22 ### ### ### ### ### 0.0
2008-May-02 Fri ### ### 1.2 ### 5,893,476 3,536,085 27.8 27.8 0.0
2008-May-01 Thu ### ### ### 1.2 18,154,480 0 ### ### 0.1
2008-Apr-30 Wed ### 1.24 ### 1.21 5,975,853 3,705,028 18.8 18.8 ###
2008-Apr-29 Tue ### 1.25 1.22 1.225 4,754,086 ### 31.6 31.6 0.1
2008-Apr-28 Mon 1.255 1.27 ### ### 13,151,450 8,351,170 ### ### 0.0
2008-Apr-24 Thu ### 1.27 ### 1.24 ### ### 0.1
2008-Apr-23 Wed 1.27 1.285 1.255 1.26 ### ### ###
2008-Apr-22 Tue ### ### 1.26 1.26 5,076,543 3,198,222 15.1 15.1 ###
2008-Apr-21 Mon 1.275 ### 1.275 1.285 5,751,873 ### ### ### ###
2008-Apr-18 Fri 1.285 1.29 ### 1.245 2,490,486 ### 12.6 12.6 0.1
2008-Apr-17 Thu 1.285 ### 1.28 1.29 4,263,622 ### ### ### 0.1
2008-Apr-16 Wed 1.24 ### 1.24 1.26 2,927,557 1,815,085 78.0 78.0 ###
2008-Apr-15 Tue 1.225 ### 1.22 1.225 65.5 65.5 0.1
2008-Apr-14 Mon 1.22 1.23 1.2 1.21 9,644,081 11,717,558 ### ### ###
2008-Apr-11 Fri ### 1.255 1.22 1.225 30.7 30.7 0.1
2008-Apr-10 Thu ### 1.26 1.23 1.24 ### ### 0.1
2008-Apr-09 Wed 1.24 1.25 1.225 1.225 2,058,775 ### 32.8 32.8 0.1
2008-Apr-08 Tue 1.27 1.285 1.23 1.23 2,831,329 ### ### ### 0.1
2008-Apr-07 Mon 1.26 ### 1.245 1.26 1,644,847 ### 66.7 66.7 ###
2008-Apr-04 Fri 1.23 1.27 1.225 1.24 6,865,243 ### 66.2 66.2 0.1
2008-Apr-03 Thu 1.24 1.25 ### 1.21 6,298,850 3,936,781 18.3 18.3 ###
2008-Apr-02 Wed 1.27 1.28 1.225 1.225 3,616,074 ### ### ### 0.1
2008-Apr-01 Tue 1.27 1.27 1.225 1.24 22.4 22.4 0.1
2008-Mar-31 Mon ### ### 1.225 ### 9.4 9.4 0.0
2008-Mar-28 Fri ### ### ### ### 2,876,751 0 25.6 25.6 0.0
2008-Mar-27 Thu 1.345 ### 1.325 ### 4,969,443 3,292,255 ### ### 0.0
2008-Mar-26 Wed ### ### ### 1.345 ### ### ###
2008-Mar-25 Tue ### ### ### ### 3,211,141 0 87.3 87.3 0.0
2008-Mar-20 Thu 1.2 1.285 ### 1.255 14,040,572 ### 90.9 90.9 ###
2008-Mar-19 Wed ### 1.325 1.28 ### 5,727,051 7,459,483 ### ### 0.0
2008-Mar-18 Tue 1.325 1.325 ### 1.27 6,231,041 ### 15.3 15.3 ###
2008-Mar-17 Mon 1.355 1.355 ### 1.325 3,580,880 2,426,046 ### ### 0.1
2008-Mar-14 Fri ### ### ### 1.355 2,812,947 0 70.6 70.6 ###
2008-Mar-13 Thu ### ### 1.325 ### 3,795,259 2,514,359 ### ### 0.0
2008-Mar-12 Wed ### 1.4 ### ### 3,450,089 ### ### ### 0.0
2008-Mar-11 Tue 1.325 ### ### ### 90.8 90.8 0.0
2008-Mar-10 Mon ### ### ### ### 5,841,474 0 ### ### 0.0
2008-Mar-07 Fri ### 1.345 ### 1.345 ### ### ###
2008-Mar-06 Thu ### ### ### ### 8,089,170 0 25.6 25.6 0.0
2008-Mar-05 Wed 1.41 1.41 ### 1.345 13.3 13.3 ###
2008-Mar-04 Tue 1.4 ### ### 1.42 4,655,227 0 ### ### ###
2008-Mar-03 Mon 1.41 1.43 ### ### 3,033,048 2,168,629 ### ### 0.0
2008-Feb-29 Fri 1.43 1.46 1.42 1.45 4,268,847 ### 75.8 75.8 ###
2008-Feb-28 Thu 1.445 1.45 ### 1.43 ### ### 0.1
2008-Feb-27 Wed ### 1.475 ### 1.45 2,560,451 ### ### ### ###
2008-Feb-26 Tue ### 1.46 1.4 1.46 6,063,922 ### ### ### 0.1
2008-Feb-25 Mon 1.375 ### ### ### ### ### 0.0
2008-Feb-22 Fri ### ### ### ### ### ### 0.0
2008-Feb-21 Thu 1.4 ### 1.4 ### 3,924,185 2,746,929 ### ### 0.0
2008-Feb-20 Wed 1.425 ### 1.375 1.4 30.0 30.0 ###
2008-Feb-19 Tue ### 1.41 1.375 1.4 34.3 34.3 ###
2008-Feb-18 Mon ### 1.4 ### ### ### ### 0.0
2008-Feb-15 Fri ### 1.41 ### 1.41 4,789,257 3,376,426 ### ### ###
2008-Feb-14 Thu ### ### ### ### 86.0 86.0 0.0
2008-Feb-13 Wed 1.355 1.355 ### ### 17.1 17.1 0.0
2008-Feb-12 Tue 1.355 ### ### ### 2,900,259 0 ### ### 0.0
2008-Feb-11 Mon ### ### ### ### 21.1 21.1 0.0
2008-Feb-08 Fri 1.4 ### ### ### 4,224,620 0 ### ### 0.0
2008-Feb-07 Thu 1.41 1.41 ### 1.4 5,194,629 ### 35.4 35.4 ###
2008-Feb-06 Wed 1.43 1.43 1.385 1.42 38.8 38.8 ###
2008-Feb-05 Tue 1.46 1.48 1.425 1.48 4,706,222 6,835,787 ### ### 0.1
2008-Feb-04 Mon 1.4 ### 1.4 1.45 88.3 88.3 ###
2008-Feb-01 Fri ### ### ### 1.41 3,352,526 0 ### ### ###
2008-Jan-31 Thu ### 1.385 ### 1.385 4,722,541 3,270,359 ### ### 0.1
2008-Jan-30 Wed ### ### 1.325 ### ### ### 0.0
2008-Jan-29 Tue 1.41 1.41 1.345 ### 24.2 24.2 0.0
2008-Jan-25 Fri ### 1.4 1.29 1.4 88.0 88.0 ###
2008-Jan-24 Thu ### ### 1.25 1.285 4,115,751 2,572,344 ### ### ###
2008-Jan-23 Wed ### 1.28 ### 1.27 8,197,459 5,246,373 ### ### ###
2008-Jan-22 Tue 1.29 1.29 ### ### 16,500,478 ### 26.2 26.2 0.0
2008-Jan-21 Mon ### ### ### 1.355 3,391,246 0 ### ### ###
2008-Jan-18 Fri 1.42 1.43 ### ### 6,775,789 4,844,689 ### ### 0.0
2008-Jan-17 Thu 1.475 1.51 ### 1.49 74.8 74.8 ###
2008-Jan-16 Wed 1.5 1.52 1.45 1.45 24.8 24.8 ###
2008-Jan-15 Tue 1.59 ### 1.55 1.555 25.4 25.4 ###
2008-Jan-14 Mon 1.55 1.585 ### 1.57 3,006,720 2,382,825 ### ### 0.1
2008-Jan-11 Fri ### ### 1.56 1.575 ### ### 0.1
2008-Jan-10 Thu ### ### ### ### ### ### 0.0
2008-Jan-09 Wed 1.59 ### 1.57 ### 3,820,276 ### ### ### 0.0
2008-Jan-08 Tue 1.57 ### 1.55 ### 87.2 87.2 0.0
2008-Jan-07 Mon 1.59 ### 1.58 ### 3,267,026 2,580,950 78.5 78.5 0.0
2008-Jan-04 Fri ### ### ### 1.645 7,367,751 0 ### ### 0.1
2008-Jan-03 Thu ### ### ### ### 10,065,748 0 92.7 92.7 0.0
2008-Jan-02 Wed 1.5 ### 1.485 ### 1,387,683 1,030,354 85.1 85.1 0.0
2007-Dec-31 Mon ### ### 1.48 1.5 552,323 ### 19.1 19.1 0.1
2007-Dec-28 Fri ### ### 1.475 ### 1,285,547 ### 69.9 69.9 0.0
2007-Dec-27 Thu 1.525 ### 1.49 1.49 12.0 12.0 ###
2007-Dec-24 Mon ### 1.52 1.49 ### 1,479,280 ### 68.7 68.7 0.0
2007-Dec-21 Fri 1.45 1.5 1.44 1.49 2,907,078 ### 82.7 82.7 ###
2007-Dec-20 Thu 1.45 1.46 ### 1.44 35.6 35.6 0.1
2007-Dec-19 Wed 1.41 1.44 1.41 1.43 5,440,472 7,752,672 76.7 76.7 0.1
2007-Dec-18 Tue 1.4 1.41 ### 1.4 ### ### ###
2007-Dec-17 Mon 1.47 1.485 ### 1.42 5,777,888 4,290,081 33.5 33.5 ###
2007-Dec-14 Fri 1.545 1.55 1.48 1.48 ### ### 0.1
2007-Dec-13 Thu 1.57 ### 1.54 1.55 27.3 27.3 ###
2007-Dec-12 Wed 1.49 1.56 1.485 1.555 91.2 91.2 ###
2007-Dec-11 Tue 1.51 1.52 1.5 1.51 68.4 68.4 0.1
2007-Dec-10 Mon ### 1.525 ### ### 76.9 76.9 0.0
2007-Dec-07 Fri ### 1.525 1.49 ### ### ### 0.0
2007-Dec-06 Thu 1.46 ### 1.455 ### ### ### 0.0
2007-Dec-05 Wed 1.445 ### 1.425 1.46 ### ### 0.1
2007-Dec-04 Tue 1.41 1.445 1.4 1.445 86.4 86.4 ###
2007-Dec-03 Mon 1.43 1.43 ### ### 16.2 16.2 0.0
2007-Nov-30 Fri 1.385 1.44 1.385 ### 87.3 87.3 0.0
2007-Nov-29 Thu ### ### ### ### ### ### 0.0
2007-Nov-28 Wed ### ### ### ### 5,378,849 0 38.9 38.9 0.0
2007-Nov-27 Tue ### ### ### ### 78.4 78.4 0.0
2007-Nov-26 Mon ### ### ### ### 81.8 81.8 0.0
2007-Nov-23 Fri 1.355 ### ### 1.325 17.4 17.4 0.1
2007-Nov-22 Thu ### ### ### 1.355 4,094,873 0 ### ### ###
2007-Nov-21 Wed ### ### 1.355 1.355 35.0 35.0 ###
2007-Nov-20 Tue 1.355 1.355 ### ### 3,182,271 2,155,988 27.5 27.5 0.0
2007-Nov-19 Mon ### ### ### ### 2,223,126 0 ### ### 0.0
2007-Nov-16 Fri ### ### ### ### 5,552,476 0 73.9 73.9 0.0
2007-Nov-15 Thu 1.4 1.4 ### 1.355 13.4 13.4 ###
2007-Nov-14 Wed ### 1.4 ### 1.4 84.7 84.7 ###
2007-Nov-13 Tue ### 1.375 ### 1.345 21.5 21.5 ###
2007-Nov-12 Mon ### 1.4 ### ### 36.1 36.1 0.0
2007-Nov-09 Fri 1.445 1.45 ### 1.42 ### ### ###
2007-Nov-08 Thu ### ### 1.425 ### ### ### 0.0
2007-Nov-07 Wed 1.5 1.5 1.475 1.485 26.7 26.7 ###
2007-Nov-06 Tue 1.475 1.51 1.475 1.475 2,582,153 ### 64.9 64.9 0.1
2007-Nov-05 Mon 1.51 1.52 1.475 1.475 3,598,929 ### 30.6 30.6 0.1
2007-Nov-02 Fri 1.5 1.52 1.485 1.5 3,406,552 5,118,344 61.3 61.3 0.1
2007-Nov-01 Thu 1.485 1.55 1.475 1.545 6,732,257 ### ### ### ###
2007-Oct-31 Wed 1.47 1.49 1.45 1.455 5,237,755 ### 22.2 22.2 ###
2007-Oct-30 Tue ### 1.5 ### 1.475 3,784,050 ### ### ### 0.1
2007-Oct-29 Mon ### ### ### 1.485 3,890,744 0 31.8 31.8 ###
2007-Oct-26 Fri 1.5 1.5 1.47 1.47 ### ### ###
2007-Oct-25 Thu 1.485 1.525 ### 1.48 38.9 38.9 0.1
2007-Oct-24 Wed 1.525 1.53 1.47 1.47 13.5 13.5 ###
2007-Oct-23 Tue 1.46 1.52 1.455 1.52 4,477,926 ### ### ### 0.1
2007-Oct-22 Mon 1.49 1.49 ### 1.45 ### ### ###
2007-Oct-19 Fri ### ### 1.54 1.54 2,793,826 2,151,246 9.8 9.8 ###
2007-Oct-18 Thu 1.56 ### 1.555 1.59 4,380,074 ### ### ### ###
2007-Oct-17 Wed 1.57 1.575 1.55 1.55 4,058,786 6,341,853 ### ### ###
2007-Oct-16 Tue 1.58 1.59 1.54 1.575 34.5 34.5 0.1
2007-Oct-15 Mon 1.5 1.57 1.5 1.57 ### ### 0.1
2007-Oct-12 Fri 1.48 ### 1.475 1.485 3,483,384 ### 69.2 69.2 ###
2007-Oct-11 Thu ### 1.49 1.455 1.475 5,546,149 ### 66.1 66.1 0.1
2007-Oct-10 Wed 1.485 ### ### ### 7,383,280 0 ### ### 0.0
2007-Oct-09 Tue 1.48 1.49 1.47 1.475 33.3 33.3 0.1
2007-Oct-08 Mon 1.485 1.52 1.485 1.49 ### ### ###
2007-Oct-05 Fri ### 1.48 1.46 ### 62.8 62.8 0.0
2007-Oct-04 Thu ### 1.475 1.44 1.445 ### ### ###
2007-Oct-03 Wed 1.46 1.48 1.44 1.48 80.4 80.4 0.1
2007-Oct-02 Tue 1.49 ### 1.445 1.46 ### ### 0.1
2007-Oct-01 Mon 1.5 ### 1.485 1.49 2,086,581 1,549,286 29.5 29.5 ###
2007-Sep-28 Fri 1.48 1.51 1.475 1.49 ### ### ###
2007-Sep-27 Thu 1.44 1.48 1.44 1.46 74.8 74.8 0.1
2007-Sep-26 Wed 1.41 1.44 ### ### 7,156,047 5,152,353 77.2 77.2 0.0
2007-Sep-25 Tue 1.385 1.43 1.375 1.41 78.9 78.9 ###
2007-Sep-24 Mon ### ### ### ### 28.8 28.8 0.0
2007-Sep-21 Fri ### 1.385 ### ### 3,857,856 ### 63.8 63.8 0.0
2007-Sep-20 Thu 1.385 ### ### ### ### ### 0.0
2007-Sep-19 Wed ### ### ### ### ### ### 0.0
2007-Sep-18 Tue ### ### ### ### 5,290,251 0 ### ### 0.0
2007-Sep-17 Mon ### ### ### 1.385 83.7 83.7 0.1
2007-Sep-14 Fri 1.375 ### 1.345 ### 12,690,748 8,534,528 14.8 14.8 0.0
2007-Sep-13 Thu ### ### 1.345 ### 18.7 18.7 0.0
2007-Sep-12 Wed ### 1.42 1.375 ### 75.5 75.5 0.0
2007-Sep-11 Tue ### 1.385 ### ### 4,646,482 3,217,688 ### ### 0.0
2007-Sep-10 Mon ### ### ### ### 8,370,771 0 14.6 14.6 0.0
2007-Sep-07 Fri 1.43 1.43 1.385 ### ### ### 0.0
2007-Sep-06 Thu ### 1.445 ### 1.43 ### ### 0.1
2007-Sep-05 Wed 1.41 1.44 ### 1.43 82.0 82.0 0.1
2007-Sep-04 Tue ### 1.42 ### ### 7,409,421 5,260,688 ### ### 0.0
2007-Sep-03 Mon ### ### 1.345 ### 6,282,989 ### 27.2 27.2 0.0
2007-Aug-31 Fri 1.285 1.385 1.285 ### 24,903,452 ### ### ### 0.0
2007-Aug-30 Thu 1.29 ### ### 1.28 20,255,746 0 ### ### ###
2007-Aug-29 Wed ### 1.285 ### 1.255 93.3 93.3 ###
2007-Aug-28 Tue ### ### 1.23 1.23 5,677,373 3,491,584 ### ### 0.1
2007-Aug-27 Mon 1.175 ### 1.175 ### 9,519,655 ### 95.0 95.0 0.0
2007-Aug-24 Fri 1.145 ### ### 1.145 70.0 70.0 ###
2007-Aug-23 Thu ### ### ### ### 8,311,422 0 60.1 60.1 0.0
2007-Aug-22 Wed ### ### ### ### 6,070,020 0 ### ### 0.0
2007-Aug-21 Tue ### 1.175 ### ### 4,796,444 ### 19.7 19.7 0.0
2007-Aug-20 Mon ### ### ### ### 4,846,644 0 59.6 59.6 0.0
2007-Aug-17 Fri ### 1.125 ### ### 9,563,152 5,379,273 70.9 70.9 0.0
2007-Aug-16 Thu ### ### ### ### ### ### 0.0
2007-Aug-15 Wed ### ### ### ### ### ### 0.0
2007-Aug-14 Tue ### 1.2 1.175 1.175 ### ### ###
2007-Aug-13 Mon 1.25 1.25 ### 1.185 7,964,827 ### 9.9 9.9 0.1
2007-Aug-10 Fri 1.21 ### 1.21 1.23 14,475,444 8,757,643 ### ### 0.1
2007-Aug-09 Thu 1.26 1.28 1.22 1.26 61.9 61.9 ###
2007-Aug-08 Wed ### 1.255 ### 1.25 5,725,373 3,592,671 89.4 89.4 ###
2007-Aug-07 Tue 1.22 1.22 ### ### ### ### 0.0
2007-Aug-06 Mon ### ### 1.155 1.2 5,700,028 ### ### ### 0.1
2007-Aug-03 Fri 1.25 1.27 1.21 1.22 7,032,673 ### 21.0 21.0 0.1
2007-Aug-02 Thu 1.28 ### ### 1.23 8,927,657 0 ### ### 0.1
2007-Aug-01 Wed ### ### 1.28 1.28 ### ### ###
2007-Jul-31 Tue ### 1.385 ### ### 6,655,877 ### ### ### 0.0
2007-Jul-30 Mon ### 1.355 ### 1.355 71.9 71.9 ###
2007-Jul-27 Fri ### ### ### 1.345 ### ### ###
2007-Jul-26 Thu 1.41 1.42 1.385 ### 4,041,589 5,668,328 ### ### 0.0
2007-Jul-25 Wed 1.4 1.41 1.385 ### 6,802,572 ### 29.2 29.2 0.0
2007-Jul-24 Tue 1.41 1.445 1.41 1.445 7,634,182 ### 84.9 84.9 ###
2007-Jul-23 Mon 1.375 1.4 ### 1.4 9,526,252 6,668,376 82.2 82.2 ###
2007-Jul-20 Fri ### 1.385 ### 1.375 ### ### 0.1
2007-Jul-19 Thu ### 1.355 ### 1.345 6,977,241 4,727,080 83.4 83.4 ###
2007-Jul-18 Wed 1.29 ### 1.285 1.29 4,323,654 2,777,947 ### ### 0.1
2007-Jul-17 Tue 1.29 ### 1.28 1.285 ### ### ###
2007-Jul-16 Mon ### ### 1.29 1.29 ### ### 0.1
2007-Jul-13 Fri ### ### 1.28 1.29 ### ### 0.1
2007-Jul-12 Thu ### 1.345 ### ### 4,809,687 ### 15.3 15.3 0.0
2007-Jul-11 Wed ### ### 1.29 ### 8,113,521 5,233,221 ### ### 0.0
2007-Jul-10 Tue ### ### 1.29 ### 4,507,553 2,907,371 ### ### 0.0
2007-Jul-09 Mon ### ### 1.29 ### ### ### 0.0
2007-Jul-06 Fri ### ### ### 1.27 6.8 6.8 ###
2007-Jul-05 Thu ### ### ### ### 10,031,650 0 ### ### 0.0
2007-Jul-04 Wed 1.45 1.455 1.345 ### 7,288,029 10,203,240 ### ### 0.0
2007-Jul-03 Tue 1.44 1.455 1.43 1.445 72.0 72.0 ###
2007-Jul-02 Mon 1.43 1.44 1.425 1.43 4,514,421 ### ### ### 0.1
2007-Jun-29 Fri 1.425 1.44 1.42 1.43 4,405,145 6,299,357 ### ### 0.1
2007-Jun-28 Thu 1.44 1.45 1.4 ### 21.4 21.4 0.0
2007-Jun-27 Wed 1.47 1.49 1.43 1.43 ### ### 0.1
2007-Jun-26 Tue 1.48 1.575 1.455 1.47 14,165,452 21,460,659 ### ### ###
2007-Jun-25 Mon 1.43 1.48 1.43 1.475 4,041,529 5,880,424 89.5 89.5 0.1
2007-Jun-22 Fri 1.45 ### 1.43 1.455 6,510,984 4,655,353 ### ### ###
2007-Jun-21 Thu 1.48 1.48 1.445 1.445 6,602,452 9,656,086 ### ### ###
2007-Jun-20 Wed 1.45 1.49 1.44 1.47 ### ### ###
2007-Jun-19 Tue 1.475 1.48 1.425 1.455 5,401,772 7,846,073 ### ### ###
2007-Jun-18 Mon 1.49 ### ### 1.475 2,361,888 0 32.0 32.0 0.1
2007-Jun-15 Fri 1.48 1.49 ### 1.48 2,160,789 1,609,787 66.0 66.0 0.1
2007-Jun-14 Thu 1.445 1.47 1.44 1.47 ### ### ###
2007-Jun-13 Wed ### ### ### ### 5,071,225 0 ### ### 0.0
2007-Jun-12 Tue 1.48 1.49 ### ### 4,646,074 3,461,325 ### ### 0.0
2007-Jun-08 Fri 1.44 1.46 1.43 1.46 4,728,758 6,833,055 ### ### 0.1
2007-Jun-07 Thu ### 1.46 1.42 1.46 ### ### 0.1
2007-Jun-06 Wed 1.48 1.48 1.45 1.45 ### ### ###
2007-Jun-05 Tue 1.45 ### 1.45 1.49 86.7 86.7 ###
2007-Jun-04 Mon 1.43 1.44 1.425 ### ### ### 0.0
2007-Jun-01 Fri 1.41 1.43 ### 1.41 5,970,273 4,268,745 62.7 62.7 ###
2007-May-31 Thu ### 1.43 ### ### 4,941,654 3,533,282 ### ### 0.0
2007-May-30 Wed ### 1.4 1.375 1.375 3,974,971 5,515,272 28.9 28.9 0.1
2007-May-29 Tue 1.375 1.4 ### 1.4 81.0 81.0 ###
2007-May-28 Mon 1.375 ### 1.355 ### 3,027,479 ### 37.6 37.6 0.0
2007-May-25 Fri 1.355 ### ### ### 66.7 66.7 0.0
2007-May-24 Thu ### ### ### ### 3,341,150 0 ### ### 0.0
2007-May-23 Wed 1.375 ### ### 1.385 7,399,744 0 ### ### 0.1
2007-May-22 Tue ### ### ### ### 5,854,970 0 70.0 70.0 0.0
2007-May-21 Mon 1.375 1.375 ### 1.375 ### ### 0.1
2007-May-18 Fri 1.375 ### ### 1.355 6,605,385 0 25.2 25.2 ###
2007-May-17 Thu 1.355 ### ### ### 74.9 74.9 0.0
2007-May-16 Wed 1.355 ### ### ### 7,355,041 0 38.0 38.0 0.0
2007-May-15 Tue 1.375 1.375 1.345 1.345 11,544,371 15,700,344 19.5 19.5 ###
2007-May-14 Mon 1.4 1.41 ### ### ### ### 0.0
2007-May-11 Fri ### ### ### ### 3,975,776 0 ### ### 0.0
2007-May-10 Thu 1.375 1.4 ### 1.4 14,411,440 ### 81.2 81.2 ###
2007-May-09 Wed ### ### ### ### 72.5 72.5 0.0
2007-May-08 Tue ### ### ### ### 7,749,352 0 ### ### 0.0
2007-May-07 Mon ### ### ### ### 12,084,283 0 ### ### 0.0
2007-May-04 Fri 1.255 ### 1.255 ### 11,943,458 ### 93.1 93.1 0.0
2007-May-03 Thu 1.255 1.26 1.25 1.255 1,983,483 2,489,271 ### ### ###
2007-May-02 Wed 1.255 1.27 1.24 ### 2,750,951 3,452,443 69.8 69.8 0.0
2007-May-01 Tue 1.27 1.27 1.245 1.25 3,345,878 4,207,441 ### ### ###
2007-Apr-30 Mon 1.245 1.275 1.245 1.27 81.9 81.9 ###
2007-Apr-27 Fri 1.28 1.28 1.24 1.24 14.0 14.0 0.1
2007-Apr-26 Thu ### ### ### 1.28 ### ### ###
2007-Apr-24 Tue ### ### 1.29 ### 31.8 31.8 0.0
2007-Apr-23 Mon ### ### 1.285 ### 75.6 75.6 0.0
2007-Apr-20 Fri ### ### 1.27 1.285 ### ### ###
2007-Apr-19 Thu ### ### ### ### 5,272,325 0 18.9 18.9 0.0
2007-Apr-18 Wed ### ### ### 1.355 6,599,922 0 ### ### ###
2007-Apr-17 Tue ### ### 1.28 ### 7,287,589 4,664,056 36.2 36.2 0.0
2007-Apr-16 Mon 1.25 ### 1.25 ### 10,377,283 ### 89.5 89.5 0.0
2007-Apr-13 Fri 1.26 1.275 ### 1.24 22.2 22.2 0.1
2007-Apr-12 Thu ### 1.25 ### 1.25 4,571,887 2,857,429 88.6 88.6 ###
2007-Apr-11 Wed 1.21 ### ### ### ### ### 0.0
2007-Apr-10 Tue ### 1.2 ### 1.2 2,885,126 1,731,075 ### ### 0.1
2007-Apr-05 Thu ### 1.21 ### 1.21 3,028,622 ### 86.5 86.5 ###
2007-Apr-04 Wed 1.2 1.21 1.155 1.185 3,934,749 4,652,840 23.1 23.1 0.1
2007-Apr-03 Tue ### 1.22 1.2 1.2 23.2 23.2 0.1
2007-Apr-02 Mon 1.25 1.255 1.21 1.21 2,943,548 3,627,922 14.0 14.0 ###
2007-Mar-30 Fri 1.25 ### 1.23 1.25 60.4 60.4 ###
2007-Mar-29 Thu ### 1.24 ### ### 62.7 62.7 0.0
2007-Mar-28 Wed ### 1.23 ### 1.21 13,764,455 ### 80.2 80.2 ###
2007-Mar-27 Tue 1.2 ### ### ### 14.2 14.2 0.0
2007-Mar-26 Mon ### 1.22 ### 1.185 6,022,950 ### ### ### 0.1
2007-Mar-23 Fri ### ### ### ### 83.5 83.5 0.0
2007-Mar-22 Thu ### 1.145 ### ### ### ### 0.0
2007-Mar-21 Wed ### ### ### ### ### ### 0.0
2007-Mar-20 Tue 1.125 1.125 ### ### 6,075,858 3,417,670 ### ### 0.0
2007-Mar-19 Mon ### 1.125 ### ### 5,153,957 ### ### ### 0.0
2007-Mar-16 Fri ### ### ### 1.085 ### ### 0.1
2007-Mar-15 Thu ### ### ### ### 19,879,089 0 ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 3,251,470 0 ### ### 0.0
2007-Mar-13 Tue ### ### ### ### 7,175,775 0 ### ### 0.0
2007-Mar-12 Mon ### ### ### ### 71.1 71.1 0.0
2007-Mar-09 Fri 1.125 ### ### ### 6,117,049 0 20.3 20.3 0.0
2007-Mar-08 Thu 1.145 ### ### ### 13.4 13.4 0.0
2007-Mar-07 Wed ### 1.175 ### ### ### ### 0.0
2007-Mar-06 Tue ### ### 1.085 ### 4,469,684 ### 86.5 86.5 0.0
2007-Mar-05 Mon 1.145 ### ### ### 6,154,249 0 34.0 34.0 0.0
2007-Mar-02 Fri ### ### ### ### 28.5 28.5 0.0
2007-Mar-01 Thu ### ### ### ### 74.4 74.4 0.0
2007-Feb-28 Wed ### ### ### ### 5,861,621 0 ### ### 0.0
2007-Feb-27 Tue 1.155 1.2 1.145 1.185 9,964,886 11,683,828 ### ### 0.1
2007-Feb-26 Mon ### ### 1.125 ### 72.0 72.0 0.0
2007-Feb-23 Fri ### 1.145 1.125 ### 6,740,523 ### 65.8 65.8 0.0
2007-Feb-22 Thu 1.155 ### ### ### 24.3 24.3 0.0
2007-Feb-21 Wed ### ### ### ### ### ### 0.0
2007-Feb-20 Tue 1.21 ### ### ### 11.0 11.0 0.0
2007-Feb-19 Mon ### 1.21 ### 1.2 2,017,470 ### 74.4 74.4 0.1
2007-Feb-16 Fri 1.2 1.2 ### ### 2,641,822 ### 21.1 21.1 0.0
2007-Feb-15 Thu 1.21 1.21 ### ### 25.0 25.0 0.0
2007-Feb-14 Wed ### ### ### ### 12,054,757 0 ### ### 0.0
2007-Feb-13 Tue 1.155 1.155 1.125 1.125 14.0 14.0 ###
2007-Feb-12 Mon ### 1.185 ### ### ### ### 0.0
2007-Feb-09 Fri ### ### 1.175 ### 3,957,721 ### 24.8 24.8 0.0
2007-Feb-08 Thu 1.21 1.21 ### 1.175 11.8 11.8 ###
2007-Feb-07 Wed 1.24 1.24 ### 1.22 4,088,685 2,534,984 ### ### 0.1
2007-Feb-06 Tue ### 1.245 ### 1.245 5,116,527 ### 94.1 94.1 0.1
2007-Feb-05 Mon ### ### 1.185 1.185 ### ### 0.1
2007-Feb-02 Fri 1.21 1.21 ### ### 4,904,773 2,967,387 20.9 20.9 0.0
2007-Feb-01 Thu ### 1.225 1.185 1.21 ### ### ###
2007-Jan-31 Wed 1.21 1.22 ### 1.175 ### ### ###
2007-Jan-30 Tue ### ### ### ### 4,586,725 0 ### ### 0.0
2007-Jan-29 Mon 1.23 ### ### 1.2 ### ### 0.1
2007-Jan-25 Thu 1.25 1.255 ### 1.22 4,632,122 2,906,656 16.7 16.7 0.1
2007-Jan-24 Wed 1.24 1.25 1.23 1.23 5,800,280 7,192,347 ### ### 0.1
2007-Jan-23 Tue ### ### ### 1.185 68.9 68.9 0.1
2007-Jan-22 Mon 1.2 1.22 1.185 ### 8,219,582 9,884,047 28.7 28.7 0.0
2007-Jan-19 Fri 1.22 1.22 1.185 ### 12.9 12.9 0.0
2007-Jan-18 Thu 1.24 1.25 1.225 1.23 28.3 28.3 0.1
2007-Jan-17 Wed 1.255 1.26 ### 1.24 3,938,482 2,481,243 ### ### 0.1
2007-Jan-16 Tue 1.285 1.285 ### 1.285 61.9 61.9 ###
2007-Jan-15 Mon ### ### 1.27 1.275 17.1 17.1 ###
2007-Jan-12 Fri ### 1.285 1.185 1.275 ### ### ###
2007-Jan-11 Thu 1.26 1.28 1.22 1.23 18,331,574 ### ### ### 0.1
2007-Jan-10 Wed ### ### 1.28 1.285 19.7 19.7 ###
2007-Jan-09 Tue ### 1.355 ### ### 1,662,788 ### 27.0 27.0 0.0
2007-Jan-08 Mon ### 1.355 ### ### 84.8 84.8 0.0
2007-Jan-05 Fri ### ### ### ### 4,311,480 0 ### ### 0.0
2007-Jan-04 Thu 1.42 1.42 ### 1.41 38.1 38.1 ###
2007-Jan-03 Wed ### ### ### 1.45 1,717,682 0 ### ### ###
2007-Jan-02 Tue 1.47 1.47 1.45 1.46 ### ### 0.1
2006-Dec-29 Fri 1.43 1.475 1.42 1.47 2,522,940 3,651,955 86.2 86.2 ###
2006-Dec-28 Thu 1.43 1.43 1.42 1.43 1,041,980 1,484,821 ### ### 0.1
2006-Dec-27 Wed 1.44 1.44 1.42 1.425 15.5 15.5 ###
2006-Dec-22 Fri 1.44 1.44 1.41 1.44 ### ### 0.1
2006-Dec-21 Thu 1.455 1.455 1.425 1.44 28.6 28.6 0.1
2006-Dec-20 Wed ### 1.45 1.43 1.44 67.5 67.5 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2026-03-10 00:47:52 thru 2026-03-10 00:47:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000