Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-Apr-25 06:36:15 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CPA) COMMONWEALTH PROPERTY OFFICE FUND Daily Prices Page 3...

     Prev Section TOC    Company Info for CPA    Limits Next Section


Company Details for (CPA) COMMONWEALTH PROPERTY OFFICE FUND

Listing Code CPA
Listing Name COMMONWEALTH PROPERTY OFFICE FUND
GICS Sector Real Estate
ISIN Name COMMONWEALTH PROP
ISIN Security ORDINARY UNITS FULLY PAID
ISIN Code AU000000CPA7


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for CPA .. Monday 10th March 2014

CPA 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 ### 54,045 0.0
MAX 1.755 ### 98.8


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (CPA) COMMONWEALTH PROPERTY OFFICE FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.1
2009-Jul-22 Wed ### 0.875 0.855 ### ### ### 0.0
2009-Jul-21 Tue 0.86 0.87 0.855 0.87 4,609,352 ### 78.6 78.6 0.1
2009-Jul-20 Mon 0.85 0.86 0.845 0.85 7,715,183 ### ### ### ###
2009-Jul-17 Fri 0.845 0.86 0.83 0.855 4,438,445 3,750,486 ### ### ###
2009-Jul-16 Thu 0.845 0.855 0.84 0.845 8,956,481 ### 71.4 71.4 ###
2009-Jul-15 Wed 0.83 ### 0.82 0.83 62.4 62.4 ###
2009-Jul-14 Tue ### 0.825 ### 0.825 6,113,121 ### ### ### 0.1
2009-Jul-13 Mon 0.78 0.81 ### 0.8 91.3 91.3 0.1
2009-Jul-10 Fri 0.78 0.79 0.775 0.78 67.1 67.1 0.1
2009-Jul-09 Thu 0.77 0.79 0.77 0.78 6,872,446 ### 76.1 76.1 0.1
2009-Jul-08 Wed 0.785 0.79 0.77 0.775 7,416,475 5,784,850 28.5 28.5 0.1
2009-Jul-07 Tue 0.78 ### 0.775 0.79 4,442,472 1,721,457 ### ### ###
2009-Jul-06 Mon 0.79 0.79 0.77 0.785 36.5 36.5 ###
2009-Jul-03 Fri 0.785 ### 0.785 ### 8,169,929 ### 74.6 74.6 0.0
2009-Jul-02 Thu ### 0.81 0.79 ### 5,749,441 4,599,552 ### ### 0.0
2009-Jul-01 Wed ### 0.82 ### ### 14.3 14.3 0.0
2009-Jun-30 Tue 0.82 ### ### 0.83 ### ### ###
2009-Jun-29 Mon ### ### 0.8 0.81 6,998,043 ### ### ### 0.1
2009-Jun-26 Fri 0.81 0.81 0.78 ### ### ### 0.0
2009-Jun-25 Thu 0.81 ### 0.78 0.79 ### ### ###
2009-Jun-24 Wed ### 0.825 0.79 0.82 ### ### 0.1
2009-Jun-23 Tue ### ### 0.84 0.85 6,416,875 2,695,087 ### ### ###
2009-Jun-22 Mon 0.845 0.87 0.845 0.87 13,053,141 ### ### ### 0.1
2009-Jun-19 Fri 0.86 ### ### ### 20.2 20.2 0.0
2009-Jun-18 Thu ### ### 0.845 0.855 14,528,276 ### ### ### ###
2009-Jun-17 Wed 0.845 0.885 ### 0.855 14,859,021 ### 81.0 81.0 ###
2009-Jun-16 Tue 0.82 0.85 0.81 0.85 9,923,384 ### 90.5 90.5 ###
2009-Jun-15 Mon 0.8 0.84 0.8 0.825 20,502,042 16,811,674 87.2 87.2 0.1
2009-Jun-12 Fri ### 0.82 0.79 0.8 30.4 30.4 0.1
2009-Jun-11 Thu 0.8 0.82 ### ### 28,619,474 11,733,984 69.9 69.9 0.0
2009-Jun-10 Wed 0.785 ### 0.78 0.8 ### ### 0.1
2009-Jun-09 Tue 0.785 ### 0.785 0.785 6,673,071 2,619,180 ### ### ###
2009-Jun-05 Fri 0.82 0.825 0.78 0.79 ### ### ###
2009-Jun-04 Thu 0.84 0.84 0.8 0.8 12,401,155 10,168,947 10.0 10.0 0.1
2009-Jun-03 Wed 0.79 0.845 0.78 0.84 23,339,377 18,963,243 ### ### ###
2009-Jun-02 Tue 0.78 ### 0.77 0.785 14,820,954 ### ### ### ###
2009-Jun-01 Mon 0.81 0.81 ### 0.775 ### ### 0.1
2009-May-29 Fri 0.78 0.8 0.77 0.8 12,662,729 9,940,242 78.6 78.6 0.1
2009-May-28 Thu 0.76 ### 0.755 0.8 14,581,557 ### ### ### 0.1
2009-May-27 Wed 0.775 0.79 0.775 0.78 6,337,257 ### ### ### 0.1
2009-May-26 Tue 0.755 0.76 ### 0.76 5,992,083 ### ### ### 0.1
2009-May-25 Mon 0.755 0.76 0.73 0.745 4,680,658 ### 29.7 29.7 ###
2009-May-22 Fri 0.79 ### 0.755 0.76 13.2 13.2 0.1
2009-May-21 Thu ### 0.81 0.78 ### 70.4 70.4 0.0
2009-May-20 Wed ### 0.785 ### 0.785 10,173,840 ### 85.9 85.9 ###
2009-May-19 Tue 0.745 ### 0.74 0.76 6,008,349 2,223,089 ### ### 0.1
2009-May-18 Mon ### 0.74 0.675 ### 6,542,044 ### 94.5 94.5 0.0
2009-May-15 Fri ### 0.75 0.675 0.685 6.9 6.9 0.0
2009-May-14 Thu 0.755 0.76 ### ### 11,107,545 ### ### ### 0.0
2009-May-13 Wed 0.8 ### 0.745 0.75 17,882,372 6,661,183 ### ### ###
2009-May-12 Tue 0.81 0.83 ### 0.81 5,542,978 ### 74.6 74.6 0.1
2009-May-11 Mon 0.82 0.845 0.81 0.81 ### ### 0.1
2009-May-08 Fri ### 0.83 0.79 ### 5,526,488 4,476,455 ### ### 0.0
2009-May-07 Thu 0.83 0.83 0.785 ### ### ### 0.0
2009-May-06 Wed ### 0.82 0.79 0.82 5,203,877 4,189,120 ### ### 0.1
2009-May-05 Tue 0.81 0.81 0.775 0.78 6,172,472 4,891,684 14.7 14.7 0.1
2009-May-04 Mon 0.82 0.83 0.79 ### 4,020,383 ### ### ### 0.0
2009-May-01 Fri 0.83 ### ### 0.82 25.5 25.5 0.1
2009-Apr-30 Thu 0.855 0.875 ### ### ### ### 0.0
2009-Apr-29 Wed 0.825 0.845 0.825 0.845 79.7 79.7 ###
2009-Apr-28 Tue ### 0.85 0.81 0.845 ### ### ###
2009-Apr-27 Mon ### ### 0.79 0.8 2,602,427 1,027,958 38.3 38.3 0.1
2009-Apr-24 Fri 0.8 ### ### ### 6,056,256 0 ### ### 0.0
2009-Apr-23 Thu 0.83 0.85 0.79 0.8 ### ### 0.1
2009-Apr-22 Wed 0.88 0.925 0.81 0.81 4.9 4.9 0.1
2009-Apr-21 Tue 0.88 0.885 0.84 ### ### ### 0.0
2009-Apr-20 Mon ### ### ### 0.925 11,216,553 0 34.1 34.1 ###
2009-Apr-17 Fri 0.85 0.945 0.85 ### ### ### 0.0
2009-Apr-16 Thu ### 0.89 ### 0.885 ### ### ###
2009-Apr-15 Wed 0.81 0.84 ### ### 11,185,023 ### 81.6 81.6 0.0
2009-Apr-14 Tue 0.82 0.84 0.785 ### 6,084,079 ### ### ### 0.0
2009-Apr-09 Thu ### 0.83 0.8 ### 63.2 63.2 0.0
2009-Apr-08 Wed 0.85 0.87 0.8 ### 5,263,346 ### 16.4 16.4 0.0
2009-Apr-07 Tue 0.885 0.89 0.86 ### 3,196,744 2,797,151 25.2 25.2 0.0
2009-Apr-06 Mon 0.87 0.89 0.845 0.875 2,881,771 ### 67.6 67.6 0.1
2009-Apr-03 Fri 0.89 ### 0.84 0.845 9.6 9.6 ###
2009-Apr-02 Thu 0.88 ### 0.87 0.87 ### ### 0.1
2009-Apr-01 Wed 0.89 ### 0.86 0.86 6,297,746 ### 15.6 15.6 ###
2009-Mar-31 Tue ### ### 0.89 ### 6,198,982 2,758,546 ### ### 0.0
2009-Mar-30 Mon 0.86 0.925 0.86 0.925 92.4 92.4 ###
2009-Mar-27 Fri 0.88 0.885 0.86 0.86 15.7 15.7 ###
2009-Mar-26 Thu ### ### 0.855 0.86 ### ### ###
2009-Mar-25 Wed 0.84 ### ### ### 94.2 94.2 0.0
2009-Mar-24 Tue 0.875 0.89 ### ### 13.6 13.6 0.0
2009-Mar-23 Mon 0.87 ### ### ### 22.6 22.6 0.0
2009-Mar-20 Fri 0.89 ### 0.87 0.88 28.0 28.0 0.1
2009-Mar-19 Thu ### 0.955 ### ### 14,289,681 6,823,322 28.0 28.0 0.0
2009-Mar-18 Wed 1 1 ### ### 7,079,158 3,539,579 ### ### 0.0
2009-Mar-17 Tue ### 0.985 ### ### 70.0 70.0 0.0
2009-Mar-16 Mon 0.885 0.945 0.885 0.945 89.9 89.9 0.1
2009-Mar-13 Fri ### 0.955 ### ### 8,035,457 ### ### ### 0.0
2009-Mar-12 Thu 0.88 ### 0.87 ### ### ### 0.0
2009-Mar-11 Wed 0.85 ### ### 0.89 10,920,443 0 ### ### ###
2009-Mar-10 Tue 0.84 0.86 0.83 0.84 5,991,057 5,062,443 72.9 72.9 ###
2009-Mar-09 Mon 0.86 0.87 ### 0.84 21.7 21.7 ###
2009-Mar-06 Fri 0.86 0.88 0.825 0.87 77.0 77.0 0.1
2009-Mar-05 Thu ### ### 0.89 0.89 ### ### ###
2009-Mar-04 Wed 0.955 ### ### ### 20.3 20.3 0.0
2009-Mar-03 Tue 0.885 1.025 0.885 1.025 5,429,223 ### 98.5 98.5 ###
2009-Mar-02 Mon ### 0.945 0.88 ### 83.7 83.7 0.0
2009-Feb-27 Fri ### ### 0.89 ### ### ### 0.0
2009-Feb-26 Thu ### ### ### ### 92.9 92.9 0.0
2009-Feb-25 Wed 0.88 ### 0.86 0.89 81.8 81.8 ###
2009-Feb-24 Tue 0.82 0.85 0.81 0.83 8,034,927 6,668,989 ### ### ###
2009-Feb-23 Mon ### ### 0.8 0.86 13,201,042 ### 94.1 94.1 ###
2009-Feb-20 Fri 0.81 ### ### 0.84 8,961,455 0 91.0 91.0 ###
2009-Feb-19 Thu 0.8 0.855 0.78 0.81 71.9 71.9 0.1
2009-Feb-18 Wed 0.755 0.82 0.755 0.79 ### ### ###
2009-Feb-17 Tue 0.82 0.83 0.78 0.78 4,154,124 ### 13.2 13.2 0.1
2009-Feb-16 Mon 0.79 0.82 ### 0.82 88.8 88.8 0.1
2009-Feb-13 Fri 0.8 ### 0.78 0.8 63.1 63.1 0.1
2009-Feb-12 Thu 0.8 0.83 ### ### 9,264,656 ### ### ### 0.0
2009-Feb-11 Wed 0.8 0.84 ### 0.82 ### ### 0.1
2009-Feb-10 Tue 0.84 0.84 ### 0.83 27.5 27.5 ###
2009-Feb-09 Mon 0.81 0.845 0.79 0.845 87.5 87.5 ###
2009-Feb-06 Fri ### ### ### ### 16,312,674 0 96.8 96.8 0.0
2009-Feb-05 Thu 0.7 0.745 ### 0.7 ### ### ###
2009-Feb-04 Wed 0.775 ### ### 0.7 32,092,848 0 4.8 4.8 ###
2009-Feb-03 Tue 0.87 0.87 0.76 ### 4.7 4.7 0.0
2009-Feb-02 Mon 0.85 0.875 0.85 ### 79.5 79.5 0.0
2009-Jan-30 Fri 0.86 0.87 0.845 0.86 66.9 66.9 ###
2009-Jan-29 Thu 0.89 ### 0.855 ### 83.6 83.6 0.0
2009-Jan-28 Wed 0.845 0.885 0.825 0.885 ### ### ###
2009-Jan-27 Tue ### 0.85 ### 0.85 11,649,953 ### ### ### ###
2009-Jan-23 Fri 0.84 0.86 0.81 0.82 34.4 34.4 0.1
2009-Jan-22 Thu ### ### ### ### 0 0.0
2009-Jan-21 Wed 0.945 0.955 ### ### 6,601,379 3,152,158 ### ### 0.0
2009-Jan-20 Tue ### 0.985 ### ### 2,286,672 1,126,185 ### ### 0.0
2009-Jan-19 Mon 0.975 ### ### ### 2,217,388 0 ### ### 0.0
2009-Jan-16 Fri 1.045 1.045 ### ### ### ### 0.0
2009-Jan-15 Thu 1.055 ### ### ### 4,736,448 0 ### ### 0.0
2009-Jan-14 Wed ### ### ### ### 5,188,672 0 ### ### 0.0
2009-Jan-13 Tue ### ### ### ### 16.5 16.5 0.0
2009-Jan-12 Mon ### ### ### ### ### ### 0.0
2009-Jan-09 Fri ### ### ### ### 73.7 73.7 0.0
2009-Jan-08 Thu ### ### ### ### 2,864,383 0 ### ### 0.0
2009-Jan-07 Wed ### ### 1.155 1.155 ### ### 0.1
2009-Jan-06 Tue ### 1.2 ### ### ### ### 0.0
2009-Jan-05 Mon ### ### 1.155 ### 6,186,182 3,572,520 ### ### 0.0
2009-Jan-02 Fri ### ### ### ### 781,253 0 22.7 22.7 0.0
2008-Dec-31 Wed ### 1.2 ### ### 63.6 63.6 0.0
2008-Dec-30 Tue ### 1.2 1.125 ### ### ### 0.0
2008-Dec-29 Mon ### 1.21 ### 1.2 ### ### 0.1
2008-Dec-24 Wed ### 1.21 ### ### 1,721,156 ### 79.8 79.8 0.0
2008-Dec-23 Tue ### 1.2 ### ### ### ### 0.0
2008-Dec-22 Mon ### 1.175 ### ### ### ### 0.0
2008-Dec-19 Fri ### 1.2 ### 1.125 8,210,821 ### ### ### ###
2008-Dec-18 Thu 1.045 ### 1.025 ### 88.1 88.1 0.0
2008-Dec-17 Wed 1.075 1.085 1.045 ### 74.2 74.2 0.0
2008-Dec-16 Tue ### ### ### 1.055 4,956,079 0 ### ### 0.1
2008-Dec-15 Mon ### ### 1.085 ### ### ### 0.0
2008-Dec-12 Fri ### ### ### ### 3,369,345 0 ### ### 0.0
2008-Dec-11 Thu 1.2 1.21 ### ### ### ### 0.0
2008-Dec-10 Wed 1.155 1.245 ### 1.23 91.2 91.2 0.1
2008-Dec-09 Tue ### 1.185 ### ### 82.5 82.5 0.0
2008-Dec-08 Mon ### ### ### ### 10,873,981 0 30.1 30.1 0.0
2008-Dec-05 Fri ### ### ### ### 8,044,672 0 34.8 34.8 0.0
2008-Dec-04 Thu ### 1.21 ### ### 2,637,770 1,595,850 ### ### 0.0
2008-Dec-03 Wed ### 1.225 ### ### 2,039,646 1,249,283 30.0 30.0 0.0
2008-Dec-02 Tue 1.22 1.255 ### 1.185 6,203,283 ### 21.9 21.9 0.1
2008-Dec-01 Mon ### ### 1.285 ### 2,052,572 1,318,777 35.0 35.0 0.0
2008-Nov-28 Fri ### ### ### ### ### ### 0.0
2008-Nov-27 Thu 1.29 ### 1.275 ### 72.9 72.9 0.0
2008-Nov-26 Wed ### ### 1.22 ### 78.9 78.9 0.0
2008-Nov-25 Tue ### ### ### ### 5,844,582 0 ### ### 0.0
2008-Nov-24 Mon ### ### ### ### 2,199,956 0 82.2 82.2 0.0
2008-Nov-21 Fri ### 1.175 1.085 ### 9,076,985 ### 14.1 14.1 0.0
2008-Nov-20 Thu ### ### ### ### ### ### 0.0
2008-Nov-19 Wed ### 1.185 ### ### 46.7 46.7 0.0
2008-Nov-18 Tue ### ### ### ### 4,332,145 0 41.3 41.3 0.0
2008-Nov-17 Mon ### ### ### 1.155 82.6 82.6 0.1
2008-Nov-14 Fri ### ### ### ### 82.0 82.0 0.0
2008-Nov-13 Thu ### ### ### ### 33.2 33.2 0.0
2008-Nov-12 Wed ### ### ### 1.185 ### ### 0.1
2008-Nov-11 Tue 1.155 ### ### ### 45.4 45.4 0.0
2008-Nov-10 Mon 1.2 ### 1.155 1.2 4,677,754 ### ### ### 0.1
2008-Nov-07 Fri 1.255 1.26 ### ### 12.4 12.4 0.0
2008-Nov-06 Thu 1.255 ### 1.225 1.26 82.1 82.1 ###
2008-Nov-05 Wed 1.255 ### 1.245 ### ### ### 0.0
2008-Nov-04 Tue 1.23 1.29 1.2 1.24 3,838,321 ### ### ### 0.1
2008-Nov-03 Mon ### ### 1.23 1.25 ### ### ###
2008-Oct-31 Fri 1.245 ### ### ### ### ### 0.0
2008-Oct-30 Thu 1.2 1.26 1.175 ### 8,409,928 10,239,087 25.6 25.6 0.0
2008-Oct-29 Wed ### 1.345 ### ### 8,514,456 5,725,971 ### ### 0.0
2008-Oct-28 Tue ### ### ### ### 3,908,627 0 17.7 17.7 0.0
2008-Oct-27 Mon ### ### 1.085 ### 6,486,444 ### 98.8 98.8 0.0
2008-Oct-24 Fri ### ### ### 1.2 14,471,653 0 16.6 16.6 0.1
2008-Oct-23 Thu ### 1.355 1.225 ### 95.3 95.3 0.0
2008-Oct-22 Wed ### 1.43 1.355 ### 5,591,847 7,786,646 35.3 35.3 0.0
2008-Oct-21 Tue 1.44 1.48 ### 1.455 6,211,642 ### ### ### ###
2008-Oct-20 Mon ### 1.445 1.29 ### 5,897,623 ### ### ### 0.0
2008-Oct-17 Fri ### ### ### ### ### ### 0.0
2008-Oct-16 Thu 1.225 ### 1.21 ### ### ### 0.0
2008-Oct-15 Wed 1.26 1.355 1.26 ### ### ### 0.0
2008-Oct-14 Tue ### ### 1.2 ### ### ### 0.0
2008-Oct-13 Mon 1.21 1.27 ### 1.145 5,849,345 ### 14.1 14.1 ###
2008-Oct-10 Fri ### ### ### ### ### ### 0.0
2008-Oct-09 Thu 1.26 ### ### ### 8.5 8.5 0.0
2008-Oct-08 Wed ### ### 1.24 ### 10,578,643 6,558,758 ### ### 0.0
2008-Oct-07 Tue 1.28 1.385 1.27 ### 83.8 83.8 0.0
2008-Oct-06 Mon ### 1.385 ### ### ### ### 0.0
2008-Oct-03 Fri 1.325 1.41 1.325 1.4 8,127,047 ### ### ### ###
2008-Oct-02 Thu 1.42 1.45 1.385 1.44 83.2 83.2 0.1
2008-Oct-01 Wed 1.52 1.52 1.45 1.47 17.1 17.1 ###
2008-Sep-30 Tue ### 1.455 ### 1.44 74.0 74.0 0.1
2008-Sep-29 Mon ### ### 1.445 1.46 4,014,782 2,900,679 ### ### 0.1
2008-Sep-26 Fri 1.45 1.48 ### 1.475 84.7 84.7 0.1
2008-Sep-25 Thu 1.49 1.52 1.455 1.485 32.4 32.4 ###
2008-Sep-24 Wed 1.42 1.51 1.42 1.48 7,187,150 10,529,174 ### ### 0.1
2008-Sep-23 Tue 1.47 ### 1.425 1.425 ### ### ###
2008-Sep-22 Mon ### ### 1.475 1.54 6,923,051 5,105,750 ### ### ###
2008-Sep-19 Fri 1.42 1.5 1.385 1.49 7,310,240 10,545,021 81.1 81.1 ###
2008-Sep-18 Thu ### 1.42 ### 1.4 12,119,827 8,605,077 ### ### ###
2008-Sep-17 Wed ### 1.42 1.345 1.42 ### ### ###
2008-Sep-16 Tue ### ### 1.29 ### 87.2 87.2 0.0
2008-Sep-15 Mon ### ### 1.345 1.345 4,960,877 3,336,189 ### ### ###
2008-Sep-12 Fri 1.42 1.445 1.385 ### ### ### 0.0
2008-Sep-11 Thu 1.4 ### 1.4 1.42 5,471,850 ### 87.4 87.4 ###
2008-Sep-10 Wed 1.41 1.42 ### 1.41 ### ### ###
2008-Sep-09 Tue 1.4 1.43 ### ### 11,808,156 ### 82.2 82.2 0.0
2008-Sep-08 Mon 1.345 1.41 ### 1.41 4,658,476 3,284,225 ### ### ###
2008-Sep-05 Fri ### ### ### ### 3,472,858 0 76.1 76.1 0.0
2008-Sep-04 Thu ### ### 1.355 ### 6,306,355 4,272,555 ### ### 0.0
2008-Sep-03 Wed 1.4 1.46 ### 1.41 9,196,626 ### ### ### ###
2008-Sep-02 Tue ### ### 1.345 ### 4,890,685 3,288,985 79.7 79.7 0.0
2008-Sep-01 Mon ### ### 1.355 ### 3,389,227 ### 18.9 18.9 0.0
2008-Aug-29 Fri 1.42 1.42 1.385 ### 17.9 17.9 0.0
2008-Aug-28 Thu ### ### ### ### 24.1 24.1 0.0
2008-Aug-27 Wed 1.355 ### 1.345 ### 72.5 72.5 0.0
2008-Aug-26 Tue 1.325 ### ### ### 3,479,771 0 77.3 77.3 0.0
2008-Aug-25 Mon ### ### ### ### 3,448,273 0 ### ### 0.0
2008-Aug-22 Fri 1.285 ### 1.28 ### 4,602,048 ### ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 6,890,485 0 ### ### 0.0
2008-Aug-20 Wed ### 1.345 ### ### 10,905,654 7,334,052 ### ### 0.0
2008-Aug-19 Tue 1.4 1.4 ### ### ### ### 0.0
2008-Aug-18 Mon 1.41 1.44 ### 1.4 7,492,086 ### 29.7 29.7 ###
2008-Aug-15 Fri ### 1.41 ### 1.375 ### ### 0.1
2008-Aug-14 Thu ### ### ### 1.375 10,624,677 0 ### ### 0.1
2008-Aug-13 Wed 1.43 1.44 ### ### 12,513,374 9,009,629 ### ### 0.0
2008-Aug-12 Tue 1.445 ### 1.445 1.475 ### ### 0.1
2008-Aug-11 Mon 1.47 1.475 1.445 ### 8,441,487 12,324,571 34.1 34.1 0.0
2008-Aug-08 Fri ### 1.45 ### 1.44 84.6 84.6 0.1
2008-Aug-07 Thu ### 1.5 1.42 1.43 19.5 19.5 0.1
2008-Aug-06 Wed 1.475 1.5 1.445 1.455 23,771,058 35,002,882 ### ### ###
2008-Aug-05 Tue ### 1.43 1.355 1.43 ### ### 0.1
2008-Aug-04 Mon ### 1.385 ### ### 38.0 38.0 0.0
2008-Aug-01 Fri ### ### ### ### 15,235,940 0 ### ### 0.0
2008-Jul-31 Thu ### ### ### 1.355 80.6 80.6 ###
2008-Jul-30 Wed 1.255 ### 1.255 ### 93.2 93.2 0.0
2008-Jul-29 Tue ### 1.28 1.24 1.255 5,672,458 ### ### ### ###
2008-Jul-28 Mon 1.325 ### ### 1.285 20.4 20.4 ###
2008-Jul-25 Fri ### ### ### ### 6,519,279 0 26.7 26.7 0.0
2008-Jul-24 Thu ### 1.41 1.375 ### 11,837,645 16,483,920 ### ### 0.0
2008-Jul-23 Wed ### 1.4 ### ### 9,273,220 6,491,254 81.6 81.6 0.0
2008-Jul-22 Tue ### ### 1.285 ### 6,852,526 4,402,747 ### ### 0.0
2008-Jul-21 Mon 1.275 ### ### ### 11,172,977 0 ### ### 0.0
2008-Jul-18 Fri ### 1.26 ### 1.25 4,853,876 3,057,941 81.1 81.1 ###
2008-Jul-17 Thu ### 1.24 1.185 1.24 ### ### 0.1
2008-Jul-16 Wed ### ### 1.175 ### ### ### 0.0
2008-Jul-15 Tue 1.24 1.24 ### ### ### ### 0.0
2008-Jul-14 Mon 1.245 1.27 1.22 1.25 5,732,682 7,137,189 79.2 79.2 ###
2008-Jul-11 Fri 1.25 1.27 1.23 ### 6,835,482 8,544,352 73.4 73.4 0.0
2008-Jul-10 Thu 1.25 ### 1.24 1.26 7,801,087 4,836,673 77.2 77.2 ###
2008-Jul-09 Wed 1.26 ### 1.25 1.275 10,709,822 ### 80.6 80.6 ###
2008-Jul-08 Tue 1.27 ### 1.25 1.255 40.8 40.8 ###
2008-Jul-07 Mon 1.23 1.28 ### 1.28 93.1 93.1 ###
2008-Jul-04 Fri ### 1.24 1.185 1.23 ### ### 0.1
2008-Jul-03 Thu 1.175 1.175 1.125 ### 42.4 42.4 0.0
2008-Jul-02 Wed ### ### ### ### 4,963,276 0 ### ### 0.0
2008-Jul-01 Tue 1.23 1.245 1.2 1.21 28.7 28.7 ###
2008-Jun-30 Mon 1.25 1.28 ### ### 12,734,457 8,150,052 ### ### 0.0
2008-Jun-27 Fri 1.22 1.275 ### ### 13,388,888 ### ### ### 0.0
2008-Jun-26 Thu 1.275 1.29 1.26 1.28 ### ### ###
2008-Jun-25 Wed 1.26 1.28 1.25 1.27 ### ### ###
2008-Jun-24 Tue 1.28 ### ### ### ### ### 0.0
2008-Jun-23 Mon 1.29 ### 1.25 ### 7,622,178 ### ### ### 0.0
2008-Jun-20 Fri ### 1.325 ### ### 38.5 38.5 0.0
2008-Jun-19 Thu 1.25 ### 1.24 1.29 ### ### 0.1
2008-Jun-18 Wed 1.22 1.27 1.22 1.26 ### ### ###
2008-Jun-17 Tue 1.23 1.25 1.2 1.25 6,024,055 ### ### ### ###
2008-Jun-16 Mon ### 1.245 1.2 1.24 4,129,629 5,048,471 88.0 88.0 0.1
2008-Jun-13 Fri 1.22 1.225 ### ### 40.7 40.7 0.0
2008-Jun-12 Thu 1.21 1.24 1.21 1.21 13,651,342 ### ### ### ###
2008-Jun-11 Wed 1.26 1.275 ### 1.245 35.6 35.6 0.1
2008-Jun-10 Tue 1.285 1.285 1.23 1.255 14,501,326 ### ### ### ###
2008-Jun-06 Fri ### ### 1.285 1.29 6,421,857 4,126,043 ### ### 0.1
2008-Jun-05 Thu ### ### ### ### 7,266,285 0 33.1 33.1 0.0
2008-Jun-04 Wed 1.275 ### 1.275 ### 7,941,577 5,062,755 89.0 89.0 0.0
2008-Jun-03 Tue 1.29 1.29 ### 1.28 6,417,378 ### 41.4 41.4 ###
2008-Jun-02 Mon ### ### ### 1.28 10,467,920 0 30.3 30.3 ###
2008-May-30 Fri 1.27 ### 1.26 ### ### ### 0.0
2008-May-29 Thu ### ### ### 1.27 35,698,028 0 68.0 68.0 ###
2008-May-28 Wed ### ### ### ### ### ### 0.0
2008-May-27 Tue ### ### ### ### ### ### 0.0
2008-May-26 Mon ### ### ### ### 7,098,729 0 39.0 39.0 0.0
2008-May-23 Fri 1.355 ### ### ### 6,616,174 0 37.1 37.1 0.0
2008-May-22 Thu ### 1.375 ### ### ### ### 0.0
2008-May-21 Wed 1.345 ### ### ### 6,416,774 0 32.1 32.1 0.0
2008-May-20 Tue ### ### ### ### ### ### 0.0
2008-May-19 Mon ### 1.355 ### ### ### ### 0.0
2008-May-16 Fri ### 1.375 ### 1.355 ### ### ###
2008-May-15 Thu 1.4 ### ### ### 13,741,453 0 ### ### 0.0
2008-May-14 Wed 1.41 1.425 ### 1.4 4,477,646 3,190,322 30.6 30.6 ###
2008-May-13 Tue ### ### 1.4 1.4 3,516,873 ### ### ### ###
2008-May-12 Mon 1.41 ### 1.4 1.42 3,276,820 2,293,774 ### ### ###
2008-May-09 Fri 1.42 1.425 ### 1.42 64.2 64.2 ###
2008-May-08 Thu 1.4 1.43 1.385 1.43 76.0 76.0 0.1
2008-May-07 Wed 1.46 1.46 1.41 1.41 8,326,953 11,949,177 ### ### ###
2008-May-06 Tue ### 1.48 1.45 1.47 67.2 67.2 ###
2008-May-05 Mon 1.45 1.48 ### ### ### ### 0.0
2008-May-02 Fri 1.43 1.475 1.42 ### 5,357,078 7,754,370 ### ### 0.0
2008-May-01 Thu 1.4 ### 1.4 ### 69.0 69.0 0.0
2008-Apr-30 Wed 1.41 1.425 ### 1.41 5,265,988 ### ### ### ###
2008-Apr-29 Tue ### 1.48 1.4 1.43 ### ### 0.1
2008-Apr-28 Mon 1.45 1.47 ### 1.455 6,484,256 4,765,928 ### ### ###
2008-Apr-24 Thu 1.44 ### 1.43 1.44 ### ### 0.1
2008-Apr-23 Wed 1.42 1.46 1.41 1.45 11,242,684 16,133,251 80.6 80.6 ###
2008-Apr-22 Tue ### 1.445 1.42 ### 2,065,388 ### ### ### 0.0
2008-Apr-21 Mon 1.44 1.455 1.425 1.425 ### ### ###
2008-Apr-18 Fri ### 1.45 1.4 ### ### ### 0.0
2008-Apr-17 Thu 1.455 1.455 1.4 1.425 ### ### ###
2008-Apr-16 Wed ### 1.445 ### ### 79.0 79.0 0.0
2008-Apr-15 Tue 1.355 1.385 1.355 ### 78.3 78.3 0.0
2008-Apr-14 Mon ### 1.385 ### ### 4,075,488 2,822,275 74.8 74.8 0.0
2008-Apr-11 Fri ### ### 1.355 1.375 2,275,548 1,541,683 35.1 35.1 0.1
2008-Apr-10 Thu 1.42 1.42 ### ### 11.5 11.5 0.0
2008-Apr-09 Wed 1.43 1.45 ### 1.4 2,389,970 1,732,728 24.0 24.0 ###
2008-Apr-08 Tue 1.47 1.485 ### ### 4,870,587 ### ### ### 0.0
2008-Apr-07 Mon 1.44 ### 1.43 ### 6,613,550 4,728,688 78.2 78.2 0.0
2008-Apr-04 Fri 1.45 ### 1.425 1.45 61.1 61.1 ###
2008-Apr-03 Thu 1.425 1.45 1.4 1.45 ### ### ###
2008-Apr-02 Wed 1.43 1.44 1.41 1.43 ### ### 0.1
2008-Apr-01 Tue ### ### ### ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 6,162,176 0 16.4 16.4 0.0
2008-Mar-28 Fri ### ### ### ### ### ### 0.0
2008-Mar-27 Thu 1.385 ### ### ### ### ### 0.0
2008-Mar-26 Wed ### ### 1.375 ### 7,769,175 ### 68.3 68.3 0.0
2008-Mar-25 Tue ### 1.42 ### ### 7,527,225 5,344,329 25.5 25.5 0.0
2008-Mar-20 Thu ### ### ### ### 19,331,826 0 73.5 73.5 0.0
2008-Mar-19 Wed 1.345 ### ### ### ### ### 0.0
2008-Mar-18 Tue 1.275 ### 1.275 ### 5,596,020 ### ### ### 0.0
2008-Mar-17 Mon ### ### ### ### 7,741,040 0 ### ### 0.0
2008-Mar-14 Fri 1.26 ### 1.26 ### 6,244,327 3,933,926 85.0 85.0 0.0
2008-Mar-13 Thu 1.26 ### 1.26 1.29 88.0 88.0 0.1
2008-Mar-12 Wed ### 1.355 ### ### 6,859,650 ### ### ### 0.0
2008-Mar-11 Tue ### ### 1.245 1.28 5,379,371 3,348,658 ### ### ###
2008-Mar-10 Mon 1.22 1.275 1.21 1.25 ### ### ###
2008-Mar-07 Fri 1.21 1.245 1.21 1.24 9,047,984 ### ### ### 0.1
2008-Mar-06 Thu 1.23 ### 1.21 1.26 7,300,026 ### ### ### ###
2008-Mar-05 Wed ### 1.225 ### ### 9,147,222 5,602,673 38.3 38.3 0.0
2008-Mar-04 Tue 1.245 1.26 1.2 1.21 11,933,140 ### ### ### ###
2008-Mar-03 Mon 1.285 1.285 1.245 1.255 8,182,380 ### 29.3 29.3 ###
2008-Feb-29 Fri ### ### 1.285 ### ### ### 0.0
2008-Feb-28 Thu ### ### ### ### 4,253,672 0 70.8 70.8 0.0
2008-Feb-27 Wed ### ### ### 1.375 ### ### 0.1
2008-Feb-26 Tue ### ### ### ### 84.9 84.9 0.0
2008-Feb-25 Mon ### ### 1.285 ### 27.2 27.2 0.0
2008-Feb-22 Fri ### ### 1.28 ### 7,091,872 ### 24.0 24.0 0.0
2008-Feb-21 Thu ### ### ### ### 9,475,584 0 ### ### 0.0
2008-Feb-20 Wed 1.445 1.445 ### ### 5,159,050 ### ### ### 0.0
2008-Feb-19 Tue 1.47 ### 1.425 1.45 13,591,653 9,684,052 26.8 26.8 ###
2008-Feb-18 Mon ### 1.455 1.4 1.4 4,626,880 6,604,871 ### ### ###
2008-Feb-15 Fri 1.43 1.445 ### 1.425 36.4 36.4 ###
2008-Feb-14 Thu 1.47 ### 1.45 1.47 ### ### ###
2008-Feb-13 Wed 1.46 1.49 1.44 1.46 7,133,775 10,450,980 74.0 74.0 0.1
2008-Feb-12 Tue ### 1.46 1.385 1.45 91.5 91.5 ###
2008-Feb-11 Mon 1.275 1.355 1.27 1.355 5,340,880 ### ### ### ###
2008-Feb-08 Fri 1.245 1.325 1.24 ### ### ### 0.0
2008-Feb-07 Thu 1.28 1.28 1.21 1.21 ### ### ###
2008-Feb-06 Wed ### ### 1.255 ### 7,733,847 4,852,988 ### ### 0.0
2008-Feb-05 Tue ### ### 1.27 ### 20.5 20.5 0.0
2008-Feb-04 Mon 1.41 1.425 ### ### ### ### 0.0
2008-Feb-01 Fri ### ### 1.345 1.385 24.0 24.0 0.1
2008-Jan-31 Thu ### ### ### ### 5,604,059 0 79.9 79.9 0.0
2008-Jan-30 Wed 1.44 1.44 ### ### 4,647,771 ### 27.5 27.5 0.0
2008-Jan-29 Tue 1.455 1.455 1.4 1.42 5,499,072 7,849,925 ### ### ###
2008-Jan-25 Fri 1.425 1.45 1.41 1.45 ### ### ###
2008-Jan-24 Thu ### 1.45 1.375 1.425 8,953,148 12,646,321 ### ### ###
2008-Jan-23 Wed 1.425 1.44 ### 1.355 9,444,284 6,799,884 13.6 13.6 ###
2008-Jan-22 Tue 1.4 1.455 1.355 1.355 10,423,742 14,645,357 60.1 60.1 ###
2008-Jan-21 Mon ### ### ### 1.44 4,513,048 0 19.4 19.4 0.1
2008-Jan-18 Fri 1.48 1.52 1.445 ### 83.6 83.6 0.0
2008-Jan-17 Thu 1.5 1.52 1.48 1.5 ### ### 0.1
2008-Jan-16 Wed 1.4 1.455 1.375 1.45 ### ### ###
2008-Jan-15 Tue 1.49 1.49 1.455 1.46 ### ### 0.1
2008-Jan-14 Mon 1.5 1.52 1.48 1.48 9,218,058 13,827,087 32.6 32.6 0.1
2008-Jan-11 Fri 1.54 1.555 ### ### 3,927,543 ### 38.5 38.5 0.0
2008-Jan-10 Thu 1.56 1.575 ### 1.545 6,410,121 5,047,970 34.4 34.4 ###
2008-Jan-09 Wed 1.48 ### 1.48 1.55 5,720,828 ### ### ### ###
2008-Jan-08 Tue 1.545 1.545 1.51 1.53 5,498,944 ### ### ### ###
2008-Jan-07 Mon 1.57 1.57 1.52 1.52 8,488,258 13,114,358 ### ### 0.1
2008-Jan-04 Fri 1.55 1.57 1.54 1.57 ### ### 0.1
2008-Jan-03 Thu 1.53 1.56 1.53 1.555 80.0 80.0 ###
2008-Jan-02 Wed 1.54 1.58 1.54 1.55 963,571 1,503,170 71.6 71.6 ###
2007-Dec-31 Mon 1.51 1.58 1.51 1.545 ### ### ###
2007-Dec-28 Fri 1.545 1.555 ### 1.555 ### ### ###
2007-Dec-27 Thu 1.54 1.58 1.53 1.53 23.6 23.6 ###
2007-Dec-24 Mon 1.55 1.575 1.53 1.57 ### ### 0.1
2007-Dec-21 Fri 1.53 1.59 1.53 ### ### ### 0.0
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed ### ### ### ### 17,142,185 0 ### ### 0.0
2007-Dec-18 Tue 1.57 ### 1.52 ### 13,890,981 10,557,145 87.6 87.6 0.0
2007-Dec-17 Mon ### 1.645 1.575 ### 7,512,379 ### 50.1 50.1 0.0
2007-Dec-14 Fri ### ### ### ### 7,794,682 0 ### ### 0.0
2007-Dec-13 Thu ### ### 1.655 1.675 76.0 76.0 ###
2007-Dec-12 Wed 1.7 1.7 1.675 1.685 5,526,875 ### ### ### ###
2007-Dec-11 Tue ### ### ### 1.72 ### ### 0.1
2007-Dec-10 Mon 1.7 1.7 ### ### ### ### 0.0
2007-Dec-07 Fri ### 1.71 ### 1.71 3,248,883 ### ### ### 0.1
2007-Dec-06 Thu ### 1.73 1.625 ### 87.7 87.7 0.0
2007-Dec-05 Wed ### ### ### ### 6,882,128 0 ### ### 0.0
2007-Dec-04 Tue ### 1.655 ### ### 12,439,742 10,293,886 ### ### 0.0
2007-Dec-03 Mon 1.59 ### 1.59 1.625 86.2 86.2 ###
2007-Nov-30 Fri 1.59 ### 1.585 1.59 60.5 60.5 ###
2007-Nov-29 Thu 1.59 ### 1.555 ### 5,918,528 4,601,655 ### ### 0.0
2007-Nov-28 Wed 1.58 1.59 1.555 1.56 8,735,671 13,736,842 33.2 33.2 ###
2007-Nov-27 Tue ### ### 1.585 ### ### ### 0.0
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 5,064,458 0 ### ### 0.0
2007-Nov-22 Thu ### ### ### ### 79.2 79.2 0.0
2007-Nov-21 Wed ### ### 1.59 ### ### ### 0.0
2007-Nov-20 Tue ### ### 1.56 ### 10,235,178 ### ### ### 0.0
2007-Nov-19 Mon 1.59 ### 1.585 ### 4,471,074 3,543,326 75.6 75.6 0.0
2007-Nov-16 Fri 1.55 1.59 1.54 1.57 ### ### 0.1
2007-Nov-15 Thu 1.545 1.59 1.54 1.56 8,899,684 ### ### ### ###
2007-Nov-14 Wed 1.54 1.56 1.53 1.54 17,468,559 26,988,923 ### ### ###
2007-Nov-13 Tue 1.51 ### ### 1.525 ### ### 0.1
2007-Nov-12 Mon 1.525 1.55 1.5 1.51 4,173,850 6,365,121 ### ### 0.1
2007-Nov-09 Fri ### 1.54 ### ### 2,942,187 2,265,483 66.8 66.8 0.0
2007-Nov-08 Thu 1.54 1.55 ### 1.53 ### ### ###
2007-Nov-07 Wed 1.555 1.57 1.545 1.545 14,492,181 22,571,571 ### ### ###
2007-Nov-06 Tue ### 1.57 1.53 1.55 4,212,542 6,529,440 ### ### ###
2007-Nov-05 Mon 1.57 1.57 ### ### 3,900,040 ### 31.4 31.4 0.0
2007-Nov-02 Fri 1.55 1.56 1.525 1.54 26.4 26.4 ###
2007-Nov-01 Thu 1.56 1.58 1.56 1.575 ### ### 0.1
2007-Oct-31 Wed 1.58 1.58 1.555 1.58 ### ### 0.1
2007-Oct-30 Tue 1.585 1.59 1.55 1.575 ### ### 0.1
2007-Oct-29 Mon 1.575 ### 1.575 1.59 ### ### ###
2007-Oct-26 Fri 1.585 1.59 1.57 1.58 ### ### 0.1
2007-Oct-25 Thu 1.57 ### 1.57 1.57 70.3 70.3 0.1
2007-Oct-24 Wed 1.57 ### ### 1.575 ### ### 0.1
2007-Oct-23 Tue 1.57 1.585 1.545 1.55 25,439,925 39,813,482 19.6 19.6 ###
2007-Oct-22 Mon 1.59 ### 1.57 1.57 4,283,584 ### ### ### 0.1
2007-Oct-19 Fri 1.625 ### ### ### 3,091,676 0 ### ### 0.0
2007-Oct-18 Thu ### ### 1.625 ### ### ### 0.0
2007-Oct-17 Wed ### 1.645 ### 1.625 ### ### ###
2007-Oct-16 Tue ### 1.655 1.625 ### 1,954,359 3,205,148 24.0 24.0 0.0
2007-Oct-15 Mon 1.655 ### 1.645 ### 1,911,473 1,572,186 41.3 41.3 0.0
2007-Oct-12 Fri ### ### 1.655 ### 1,388,153 ### ### ### 0.0
2007-Oct-11 Thu ### ### ### ### ### ### 0.0
2007-Oct-10 Wed ### 1.675 1.655 ### 33.1 33.1 0.0
2007-Oct-09 Tue ### ### 1.655 ### 9,616,758 ### ### ### 0.0
2007-Oct-08 Mon 1.655 ### 1.655 ### 4,387,886 3,630,975 ### ### 0.0
2007-Oct-05 Fri ### ### 1.655 ### 62.8 62.8 0.0
2007-Oct-04 Thu ### 1.675 1.655 ### 7,033,854 ### 73.1 73.1 0.0
2007-Oct-03 Wed ### ### ### 1.675 ### ### ###
2007-Oct-02 Tue 1.675 ### ### 1.675 ### ### ###
2007-Oct-01 Mon ### ### ### ### 1,816,676 0 ### ### 0.0
2007-Sep-28 Fri ### 1.685 ### ### 10,516,782 8,860,388 ### ### 0.0
2007-Sep-27 Thu 1.685 ### ### ### 30.7 30.7 0.0
2007-Sep-26 Wed 1.685 ### ### 1.685 6,562,043 0 ### ### ###
2007-Sep-25 Tue ### 1.7 ### ### 69.5 69.5 0.0
2007-Sep-24 Mon 1.7 ### ### ### 5,556,845 0 ### ### 0.0
2007-Sep-21 Fri 1.675 ### ### ### 2,094,485 0 72.2 72.2 0.0
2007-Sep-20 Thu 1.71 1.71 1.685 1.7 18,162,940 ### 33.0 33.0 ###
2007-Sep-19 Wed ### 1.7 1.675 ### ### ### 0.0
2007-Sep-18 Tue ### 1.7 ### ### 9,088,284 7,725,041 35.9 35.9 0.0
2007-Sep-17 Mon ### 1.7 ### ### 70.9 70.9 0.0
2007-Sep-14 Fri ### ### 1.675 ### 13,096,381 ### ### ### 0.0
2007-Sep-13 Thu 1.655 ### 1.645 1.675 ### ### ###
2007-Sep-12 Wed ### ### ### ### 2,859,484 0 75.5 75.5 0.0
2007-Sep-11 Tue ### ### ### ### 1,876,189 0 ### ### 0.0
2007-Sep-10 Mon ### 1.7 ### ### ### ### 0.0
2007-Sep-07 Fri ### 1.72 ### 1.7 6,170,488 ### 69.7 69.7 ###
2007-Sep-06 Thu 1.675 1.7 ### ### ### ### 0.0
2007-Sep-05 Wed ### 1.7 ### ### ### ### 0.0
2007-Sep-04 Tue 1.72 ### ### ### 4,559,051 0 17.7 17.7 0.0
2007-Sep-03 Mon 1.7 1.72 ### ### ### ### 0.0
2007-Aug-31 Fri ### 1.7 ### ### 3,349,149 2,846,776 59.0 59.0 0.0
2007-Aug-30 Thu ### ### ### ### 81.8 81.8 0.0
2007-Aug-29 Wed ### ### ### ### 29.2 29.2 0.0
2007-Aug-28 Tue 1.625 1.7 ### 1.7 8,064,673 6,854,972 91.6 91.6 ###
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### 1.57 1.58 30.2 30.2 0.1
2007-Aug-23 Thu ### ### 1.575 ### 26.5 26.5 0.0
2007-Aug-22 Wed 1.585 ### ### 1.58 ### ### 0.1
2007-Aug-21 Tue ### ### 1.59 ### ### ### 0.0
2007-Aug-20 Mon 1.58 1.645 1.58 1.645 ### ### 0.1
2007-Aug-17 Fri ### 1.645 1.57 1.59 26.5 26.5 ###
2007-Aug-16 Thu ### ### 1.57 1.625 8,536,981 ### ### ### ###
2007-Aug-15 Wed ### 1.625 1.58 ### ### ### 0.0
2007-Aug-14 Tue ### ### ### ### 5,838,851 0 ### ### 0.0
2007-Aug-13 Mon ### 1.7 ### ### 79.4 79.4 0.0
2007-Aug-10 Fri ### 1.71 ### ### 85.5 85.5 0.0
2007-Aug-09 Thu ### 1.725 1.645 1.72 89.7 89.7 0.1
2007-Aug-08 Wed 1.655 ### ### ### 27.4 27.4 0.0
2007-Aug-07 Tue 1.625 1.645 ### 1.645 76.0 76.0 0.1
2007-Aug-06 Mon ### 1.625 ### ### 88.6 88.6 0.0
2007-Aug-03 Fri 1.645 1.645 ### ### 5,550,778 ### ### ### 0.0
2007-Aug-02 Thu ### ### ### ### 78.3 78.3 0.0
2007-Aug-01 Wed ### ### 1.58 ### ### ### 0.0
2007-Jul-31 Tue ### ### 1.58 ### 4,862,281 ### 32.0 32.0 0.0
2007-Jul-30 Mon ### ### 1.57 ### 8,041,359 ### ### ### 0.0
2007-Jul-27 Fri 1.56 ### 1.56 ### 82.7 82.7 0.0
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### ### ### 1.645 ### ### 0.1
2007-Jul-24 Tue ### ### ### ### 63.5 63.5 0.0
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 6,530,381 0 72.2 72.2 0.0
2007-Jul-19 Thu 1.58 ### 1.58 ### 5,132,084 4,054,346 81.5 81.5 0.0
2007-Jul-18 Wed 1.55 ### 1.545 ### ### ### 0.0
2007-Jul-17 Tue 1.55 1.58 1.55 1.57 1,903,372 2,978,777 ### ### 0.1
2007-Jul-16 Mon 1.55 1.58 1.545 1.58 19,964,125 31,193,945 83.2 83.2 0.1
2007-Jul-13 Fri ### ### ### 1.57 6,022,284 0 ### ### 0.1
2007-Jul-12 Thu 1.59 ### 1.555 ### 20.5 20.5 0.0
2007-Jul-11 Wed ### ### 1.585 1.585 17,020,529 ### ### ### ###
2007-Jul-10 Tue 1.655 ### ### ### 4,558,229 0 ### ### 0.0
2007-Jul-09 Mon ### 1.7 1.655 ### 3,719,747 6,239,875 28.8 28.8 0.0
2007-Jul-06 Fri 1.71 1.725 ### ### ### ### 0.0
2007-Jul-05 Thu 1.675 ### 1.675 1.71 4,388,945 3,675,741 82.9 82.9 0.1
2007-Jul-04 Wed 1.7 1.725 1.675 1.7 3,657,580 6,217,886 ### ### ###
2007-Jul-03 Tue 1.7 1.71 1.685 ### 40.0 40.0 0.0
2007-Jul-02 Mon ### 1.71 ### 1.7 5,799,978 4,958,981 ### ### ###
2007-Jun-29 Fri 1.675 ### ### 1.675 59.7 59.7 ###
2007-Jun-28 Thu ### ### ### ### 76.6 76.6 0.0
2007-Jun-27 Wed ### ### 1.625 ### 6,399,284 ### 19.5 19.5 0.0
2007-Jun-26 Tue 1.7 1.71 ### ### 7,332,851 6,269,587 41.8 41.8 0.0
2007-Jun-25 Mon 1.7 ### ### ### 3,474,778 0 76.9 76.9 0.0
2007-Jun-22 Fri 1.71 ### 1.71 1.73 9,208,683 7,873,423 ### ### ###
2007-Jun-21 Thu 1.71 1.73 1.7 1.71 12,604,342 21,616,446 ### ### 0.1
2007-Jun-20 Wed 1.685 1.71 1.675 ### 9,546,529 ### ### ### 0.0
2007-Jun-19 Tue ### ### ### ### 6,248,849 0 ### ### 0.0
2007-Jun-18 Mon ### 1.675 1.645 ### 72.6 72.6 0.0
2007-Jun-15 Fri ### 1.685 ### ### 7,225,575 6,087,546 ### ### 0.0
2007-Jun-14 Thu ### ### ### 1.685 9,238,175 0 ### ### ###
2007-Jun-13 Wed 1.7 1.72 ### ### 72.2 72.2 0.0
2007-Jun-12 Tue ### 1.75 1.7 1.72 19,701,374 33,984,870 ### ### 0.1
2007-Jun-08 Fri 1.73 1.73 ### 1.72 32.9 32.9 0.1
2007-Jun-07 Thu 1.725 ### 1.71 1.73 5,169,657 4,420,056 62.8 62.8 ###
2007-Jun-06 Wed 1.75 1.755 1.73 1.74 10,583,955 18,442,541 34.8 34.8 0.1
2007-Jun-05 Tue 1.72 1.75 1.72 1.75 6,517,076 11,307,126 ### ### 0.1
2007-Jun-04 Mon 1.72 ### ### 1.73 9,205,483 0 71.5 71.5 ###
2007-Jun-01 Fri ### ### 1.655 ### ### ### 0.0
2007-May-31 Thu ### ### ### ### 7,718,559 0 ### ### 0.0
2007-May-30 Wed 1.55 1.58 1.55 1.57 ### ### 0.1
2007-May-29 Tue ### 1.555 ### 1.545 8,717,450 ### 69.0 69.0 ###
2007-May-28 Mon 1.53 1.545 1.52 ### ### ### 0.0
2007-May-25 Fri 1.49 1.53 1.49 1.52 ### ### 0.1
2007-May-24 Thu 1.5 1.51 1.48 1.485 33.7 33.7 ###
2007-May-23 Wed 1.5 1.53 1.485 1.53 4,623,843 6,970,443 82.2 82.2 ###
2007-May-22 Tue ### ### ### 1.51 5,258,053 0 23.5 23.5 0.1
2007-May-21 Mon 1.525 1.55 1.525 1.525 ### ### 0.1
2007-May-18 Fri 1.56 1.57 ### 1.525 4,416,952 ### ### ### 0.1
2007-May-17 Thu 1.555 1.57 1.545 1.57 73.2 73.2 0.1
2007-May-16 Wed 1.52 1.585 ### 1.575 11,071,624 ### ### ### 0.1
2007-May-15 Tue ### 1.525 ### 1.525 2,000,081 ### 75.4 75.4 0.1
2007-May-14 Mon 1.51 ### ### ### 70.6 70.6 0.0
2007-May-11 Fri 1.5 1.5 1.485 1.49 3,778,320 5,639,142 ### ### ###
2007-May-10 Thu 1.52 1.525 1.5 1.51 ### ### 0.1
2007-May-09 Wed ### 1.525 1.5 1.51 68.3 68.3 0.1
2007-May-08 Tue ### ### 1.485 1.51 13,043,220 ### ### ### 0.1
2007-May-07 Mon 1.49 ### 1.48 1.52 ### ### 0.1
2007-May-04 Fri 1.48 1.485 1.47 1.48 ### ### 0.1
2007-May-03 Thu 1.485 1.49 1.47 1.485 ### ### ###
2007-May-02 Wed 1.445 1.49 1.44 1.485 85.8 85.8 ###
2007-May-01 Tue 1.44 1.44 1.425 ### 2,132,159 ### 43.2 43.2 0.0
2007-Apr-30 Mon 1.445 1.445 1.43 1.44 ### ### 0.1
2007-Apr-27 Fri 1.44 1.44 ### 1.43 3,286,049 2,365,955 ### ### 0.1
2007-Apr-26 Thu 1.44 1.45 1.43 1.44 6,789,774 9,777,274 69.8 69.8 0.1
2007-Apr-24 Tue 1.425 1.45 1.425 1.425 1,677,450 ### 69.8 69.8 ###
2007-Apr-23 Mon ### ### ### ### ### ### 0.0
2007-Apr-20 Fri 1.47 1.47 1.44 1.44 5,872,774 8,544,886 16.6 16.6 0.1
2007-Apr-19 Thu 1.46 ### ### ### ### ### 0.0
2007-Apr-18 Wed 1.43 1.47 1.425 1.46 3,980,152 5,761,270 83.2 83.2 0.1
2007-Apr-17 Tue 1.44 1.45 1.43 1.45 ### ### ###
2007-Apr-16 Mon 1.42 1.44 1.41 ### ### ### 0.0
2007-Apr-13 Fri ### ### ### ### 5,017,655 0 ### ### 0.0
2007-Apr-12 Thu ### 1.41 ### ### 4,363,689 ### ### ### 0.0
2007-Apr-11 Wed ### 1.42 1.4 1.41 3,747,546 ### 37.7 37.7 ###
2007-Apr-10 Tue ### 1.41 ### 1.41 71.1 71.1 ###
2007-Apr-05 Thu ### ### 1.385 1.385 ### ### 0.1
2007-Apr-04 Wed ### 1.41 ### 1.41 3,925,923 2,767,775 ### ### ###
2007-Apr-03 Tue ### 1.4 ### 1.4 75.8 75.8 ###
2007-Apr-02 Mon ### 1.385 ### 1.375 ### ### 0.1
2007-Mar-30 Fri 1.375 ### ### ### ### ### 0.0
2007-Mar-29 Thu 1.385 1.385 ### ### 8,215,955 5,689,548 21.1 21.1 0.0
2007-Mar-28 Wed ### ### ### 1.385 73.2 73.2 0.1
2007-Mar-27 Tue 1.4 1.4 ### ### 2,972,852 ### 30.2 30.2 0.0
2007-Mar-26 Mon ### 1.41 ### 1.4 ### ### ###
2007-Mar-23 Fri 1.4 ### ### ### 68.5 68.5 0.0
2007-Mar-22 Thu 1.385 ### ### ### 72.3 72.3 0.0
2007-Mar-21 Wed 1.375 ### ### ### 2,047,122 0 ### ### 0.0
2007-Mar-20 Tue 1.375 ### ### ### 71.3 71.3 0.0
2007-Mar-19 Mon ### 1.385 ### 1.375 4,165,547 2,884,641 70.3 70.3 0.1
2007-Mar-16 Fri ### ### ### ### ### ### 0.0
2007-Mar-15 Thu ### 1.4 ### 1.4 6,695,923 4,687,146 ### ### ###
2007-Mar-14 Wed ### ### ### ### 31.4 31.4 0.0
2007-Mar-13 Tue ### 1.4 ### ### 3,052,473 ### ### ### 0.0
2007-Mar-12 Mon ### ### 1.375 1.385 1,530,477 ### 64.2 64.2 0.1
2007-Mar-09 Fri ### ### ### ### 7,768,682 0 23.0 23.0 0.0


<< Previous 1 2 3 4 5 6 7 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 18:36:15 thru 2024-04-25 18:36:16 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000