Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Apr-25 07:39:49 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

(CRG) CRANE GROUP LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for CRG    Limits Next Section


Company Details for (CRG) CRANE GROUP LIMITED

Listing Code CRG
Listing Name CRANE GROUP LIMITED
GICS Sector Capital Goods
ISIN Name CRANE GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CRG0


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for CRG .. Friday 8th April 2011

CRG 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 ### 21 0.0
MAX ### 11,869,780 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (CRG) CRANE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.43
2008-Dec-17 Wed ### 8.75 8.28 8.75 88.6 88.6 0.6
2008-Dec-16 Tue ### 8.47 ### ### 35.6 35.6 0.0
2008-Dec-15 Mon 8.47 ### 8.43 ### 231,671 ### 74.4 74.4 0.0
2008-Dec-12 Fri ### 8.49 ### 8.45 364,086 1,545,545 79.2 79.2 ###
2008-Dec-11 Thu ### 8.55 ### 8.55 ### ### ###
2008-Dec-10 Wed 7.71 8.57 7.51 ### 92.3 92.3 0.0
2008-Dec-09 Tue ### ### ### 7.79 979,523 0 23.5 23.5 ###
2008-Dec-08 Mon ### ### ### 7.81 111,386 0 ### ### 0.6
2008-Dec-05 Fri ### 7.8 ### ### 90.6 90.6 0.0
2008-Dec-04 Thu ### ### ### ### 20.8 20.8 0.0
2008-Dec-03 Wed 7.73 ### 7.55 7.87 180,156 680,088 ### ### 0.6
2008-Dec-02 Tue ### 8.2 ### ### 135,155 ### ### ### 0.0
2008-Dec-01 Mon ### ### 7.41 ### 75.6 75.6 0.0
2008-Nov-28 Fri ### 8.2 ### ### ### ### 0.0
2008-Nov-27 Thu ### ### ### ### ### ### 0.0
2008-Nov-26 Wed 8.4 8.4 ### ### 369,024 ### ### ### 0.0
2008-Nov-25 Tue 7.7 8.21 7.52 ### 315,982 ### ### ### 0.0
2008-Nov-24 Mon ### 7.49 ### ### 394,229 1,476,387 ### ### 0.0
2008-Nov-21 Fri 7.45 ### 6.81 7.4 ### ### 0.5
2008-Nov-20 Thu 7.54 ### 7.49 7.59 307,674 ### 79.4 79.4 0.5
2008-Nov-19 Wed ### 8 7.21 ### 296,475 ### 30.4 30.4 0.0
2008-Nov-18 Tue 8.58 ### 7.8 ### 326,856 ### ### ### 0.0
2008-Nov-17 Mon ### ### ### 8.22 133,043 0 22.7 22.7 0.6
2008-Nov-14 Fri 8.4 ### 8.4 ### ### ### 0.0
2008-Nov-13 Thu ### 8.4 ### 8.4 100,421 ### ### ### ###
2008-Nov-12 Wed ### 8.58 ### 8.29 97,425 417,953 ### ### 0.6
2008-Nov-11 Tue 8.72 ### ### 8.25 17.3 17.3 ###
2008-Nov-10 Mon 9.48 9.79 8.71 8.71 102,783 950,742 8.5 8.5 0.6
2008-Nov-07 Fri 9.55 9.55 ### ### 11.3 11.3 0.0
2008-Nov-06 Thu 9.45 9.84 ### 9.5 255,524 1,257,178 82.5 82.5 0.7
2008-Nov-05 Wed ### 9.88 ### 9.59 135,185 ### 84.6 84.6 0.7
2008-Nov-04 Tue 8.81 ### 8.8 9 102,285 450,054 ### ### 0.6
2008-Nov-03 Mon ### ### 8.72 ### 263,524 ### ### ### 0.0
2008-Oct-31 Fri 8.8 ### ### ### ### ### 0.0
2008-Oct-30 Thu ### ### 8.58 ### ### ### 0.0
2008-Oct-29 Wed ### ### ### 8.53 564,829 0 ### ### ###
2008-Oct-28 Tue 8.52 8.52 ### ### 147,744 629,389 ### ### 0.0
2008-Oct-27 Mon 9 ### 8.45 8.75 50,377 212,842 ### ### 0.6
2008-Oct-24 Fri 8.52 ### 8.52 8.7 90.1 90.1 ###
2008-Oct-23 Thu ### 8.8 8.5 ### 531,751 4,599,646 ### ### 0.0
2008-Oct-22 Wed ### 10.25 8.87 8.87 456,141 ### 3.7 3.7 ###
2008-Oct-21 Tue 8.74 ### 8.7 ### 99.1 99.1 0.0
2008-Oct-20 Mon 8.7 8.85 8.41 8.7 175,323 ### ### ### ###
2008-Oct-17 Fri ### ### ### ### 25.0 25.0 0.0
2008-Oct-16 Thu ### ### 8.72 8.82 ### ### ###
2008-Oct-15 Wed 9.8 9.8 ### 9.41 21.7 21.7 0.7
2008-Oct-14 Tue 9.7 ### ### 9.7 ### ### 0.7
2008-Oct-13 Mon 9.5 ### 9.23 ### 1,326,526 ### 26.9 26.9 0.0
2008-Oct-10 Fri ### ### ### ### ### ### 0.0
2008-Oct-09 Thu ### 10.24 ### ### 175,671 ### ### ### 0.0
2008-Oct-08 Wed ### 10.27 ### ### 92,352 474,227 ### ### 0.0
2008-Oct-07 Tue ### 10.25 ### ### 69.3 69.3 0.0
2008-Oct-06 Mon ### ### ### ### 77,282 0 ### ### 0.0
2008-Oct-03 Fri 10.5 10.51 ### 10.4 31.7 31.7 0.7
2008-Oct-02 Thu 11.4 11.4 ### ### 9.8 9.8 0.0
2008-Oct-01 Wed ### 11.47 ### 11.26 ### ### 0.8
2008-Sep-30 Tue 11.2 ### 10.76 ### 22.8 22.8 0.0
2008-Sep-29 Mon 11.25 11.25 ### ### 338,257 ### ### ### 0.0
2008-Sep-26 Fri 11.7 11.71 10.75 10.75 ### ### 0.8
2008-Sep-25 Thu 11.52 ### ### 11.48 157,786 0 ### ### 0.8
2008-Sep-24 Wed ### ### 11.27 11.52 246,870 ### ### ### 0.8
2008-Sep-23 Tue 11.71 ### 11.53 11.79 296,371 1,708,578 75.5 75.5 0.8
2008-Sep-22 Mon 12.4 12.4 ### ### 23.7 23.7 0.0
2008-Sep-19 Fri 11.75 12.5 11.74 12.2 ### ### ###
2008-Sep-18 Thu ### 12.2 11.7 ### 76.9 76.9 0.0
2008-Sep-17 Wed 12.5 ### ### 12.46 40.8 40.8 0.9
2008-Sep-16 Tue ### ### 12.46 12.46 12.6 12.6 0.9
2008-Sep-15 Mon ### ### 12.81 ### 86.2 86.2 0.0
2008-Sep-12 Fri ### ### ### ### 189,881 0 ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 37.7 37.7 0.0
2008-Sep-10 Wed ### 13.5 ### ### 167,475 1,130,456 ### ### 0.0
2008-Sep-09 Tue 13.25 13.58 ### 13.22 40.0 40.0 0.9
2008-Sep-08 Mon ### ### ### 13.25 186,650 0 68.9 68.9 ###
2008-Sep-05 Fri ### ### ### ### ### ### 0.0
2008-Sep-04 Thu 13.54 13.54 ### 13.29 614,647 ### 32.5 32.5 ###
2008-Sep-03 Wed ### 14.29 13.5 13.54 327,522 ### 15.9 15.9 1.0
2008-Sep-02 Tue ### 14.26 ### ### 157,652 1,124,058 ### ### 0.0
2008-Sep-01 Mon ### ### ### ### 70.8 70.8 0.0
2008-Aug-29 Fri ### ### 13.89 ### 24.4 24.4 0.0
2008-Aug-28 Thu 13.77 ### ### 13.85 134,277 0 ### ### ###
2008-Aug-27 Wed ### ### 13.81 ### 25.0 25.0 0.0
2008-Aug-26 Tue ### 14.25 13.53 13.8 319,956 4,444,188 17.2 17.2 1.0
2008-Aug-25 Mon ### ### ### ### 342,224 0 14.8 14.8 0.0
2008-Aug-22 Fri ### 13.78 ### 13.7 ### ### 1.0
2008-Aug-21 Thu ### ### ### ### 155,846 0 23.5 23.5 0.0
2008-Aug-20 Wed 13.26 13.47 ### 13.47 296,225 1,995,075 ### ### 1.0
2008-Aug-19 Tue ### 13.29 ### 13.26 ### ### 0.9
2008-Aug-18 Mon ### 13.46 12.81 13.29 79.8 79.8 ###
2008-Aug-15 Fri 13.46 13.46 ### ### 232,686 1,565,976 18.3 18.3 0.0
2008-Aug-14 Thu 13.52 13.54 13.21 13.24 ### ### 0.9
2008-Aug-13 Wed 13.84 13.89 ### ### 17.1 17.1 0.0
2008-Aug-12 Tue ### 14.5 13.87 13.87 431,349 6,118,685 ### ### ###
2008-Aug-11 Mon ### ### 13.75 13.8 26.2 26.2 1.0
2008-Aug-08 Fri 13.29 13.59 ### 13.42 175,084 ### 69.8 69.8 1.0
2008-Aug-07 Thu 13.2 ### 12.89 13.4 79.8 79.8 1.0
2008-Aug-06 Wed ### ### 12.89 ### ### ### 0.0
2008-Aug-05 Tue ### ### 12.81 ### 44.3 44.3 0.0
2008-Aug-04 Mon ### ### 12.88 12.88 ### ### ###
2008-Aug-01 Fri ### ### ### ### 28.8 28.8 0.0
2008-Jul-31 Thu ### ### ### ### 115,184 0 16.0 16.0 0.0
2008-Jul-30 Wed 13.79 ### 13.26 ### 358,629 ### 13.9 13.9 0.0
2008-Jul-29 Tue 13.41 ### 13.24 13.41 76.2 76.2 1.0
2008-Jul-28 Mon ### ### ### 13.42 181,449 0 32.4 32.4 1.0
2008-Jul-25 Fri 13.81 ### ### ### 196,187 0 ### ### 0.0
2008-Jul-24 Thu 13.74 ### ### ### 265,489 0 30.1 30.1 0.0
2008-Jul-23 Wed 13.54 13.75 13.48 13.59 264,280 3,598,172 ### ### ###
2008-Jul-22 Tue ### 13.4 ### ### 111,176 744,879 80.0 80.0 0.0
2008-Jul-21 Mon ### 13.75 ### ### ### ### 0.0
2008-Jul-18 Fri ### ### 12.53 ### 159,370 998,453 ### ### 0.0
2008-Jul-17 Thu ### ### 12.7 12.8 ### ### 0.9
2008-Jul-16 Wed 12.28 ### 12.25 ### 284,428 1,742,121 ### ### 0.0
2008-Jul-15 Tue 12.27 12.45 ### ### 140,646 875,521 ### ### 0.0
2008-Jul-14 Mon 12.25 ### ### ### 787,371 0 ### ### 0.0
2008-Jul-11 Fri ### ### ### 12.25 139,875 0 30.5 30.5 0.9
2008-Jul-10 Thu 12.49 12.74 12.21 ### 29.8 29.8 0.0
2008-Jul-09 Wed 12.58 ### ### 12.49 138,340 0 37.5 37.5 0.9
2008-Jul-08 Tue ### ### ### 12.24 87,542 0 84.0 84.0 0.9
2008-Jul-07 Mon ### 12.54 ### ### 86.1 86.1 0.0
2008-Jul-04 Fri ### ### ### ### 4.4 4.4 0.0
2008-Jul-03 Thu 12.27 13.22 ### ### 77.7 77.7 0.0
2008-Jul-02 Wed ### ### ### 12.27 ### ### ###
2008-Jul-01 Tue 12.86 13.41 ### ### ### ### 0.0
2008-Jun-30 Mon ### ### ### ### 40.3 40.3 0.0
2008-Jun-27 Fri ### 13.22 12.89 ### 160,143 ### ### ### 0.0
2008-Jun-26 Thu ### 13.55 ### 13.4 154,424 1,046,222 76.7 76.7 1.0
2008-Jun-25 Wed ### 13.27 ### ### 70.9 70.9 0.0
2008-Jun-24 Tue ### 13.23 ### 13.23 76.1 76.1 0.9
2008-Jun-23 Mon ### 13.29 ### 13.29 205,524 ### ### ### ###
2008-Jun-20 Fri 13.25 13.41 ### ### ### ### 0.0
2008-Jun-19 Thu 13.4 13.48 13.2 13.4 72.2 72.2 1.0
2008-Jun-18 Wed ### 13.75 ### 13.5 364,329 ### ### ### 1.0
2008-Jun-17 Tue 13.8 13.8 ### ### 8.1 8.1 0.0
2008-Jun-16 Mon ### 13.45 ### ### 150,420 1,011,574 ### ### 0.0
2008-Jun-13 Fri 13.25 ### ### 13.46 ### ### ###
2008-Jun-12 Thu ### ### ### 13.25 221,946 0 81.9 81.9 ###
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue 13.4 13.51 12.8 13.2 35.2 35.2 0.9
2008-Jun-06 Fri 13.45 13.87 13.45 13.87 213,044 2,910,181 87.9 87.9 ###
2008-Jun-05 Thu ### 13.89 ### ### 288,885 ### 30.9 30.9 0.0
2008-Jun-04 Wed ### 13.81 ### ### ### ### 0.0
2008-Jun-03 Tue ### ### 13.44 13.7 26.8 26.8 1.0
2008-Jun-02 Mon ### 14.26 13.8 ### 31.4 31.4 0.0
2008-May-30 Fri ### ### 13.82 ### 22.6 22.6 0.0
2008-May-29 Thu ### 14.25 ### ### 908,758 ### ### ### 0.0
2008-May-28 Wed ### 14.24 ### ### 550,020 3,916,142 80.0 80.0 0.0
2008-May-27 Tue ### ### 13.75 ### ### ### 0.0
2008-May-26 Mon 14.28 14.28 ### ### 107,728 769,177 21.8 21.8 0.0
2008-May-23 Fri ### ### ### ### 33.8 33.8 0.0
2008-May-22 Thu ### 14.29 ### ### ### ### 0.0
2008-May-21 Wed 14.21 14.27 ### ### ### ### 0.0
2008-May-20 Tue ### 14.29 ### 14.21 215,651 1,540,826 72.2 72.2 ###
2008-May-19 Mon ### ### ### 14.25 ### ### 1.0
2008-May-16 Fri 14.22 ### ### ### 72.3 72.3 0.0
2008-May-15 Thu 14.2 ### ### 14.21 ### ### ###
2008-May-14 Wed ### 14.44 ### 14.29 354,584 ### ### ### ###
2008-May-13 Tue ### 14.58 ### 14.44 123,041 ### ### ### ###
2008-May-12 Mon ### ### ### 14.47 ### ### ###
2008-May-09 Fri ### ### ### 14.85 ### ### ###
2008-May-08 Thu ### 15.5 ### 15.29 227,645 1,764,248 ### ### 1.1
2008-May-07 Wed 14.85 ### ### 14.85 ### ### ###
2008-May-06 Tue 14.77 ### 14.76 14.85 69.1 69.1 ###
2008-May-05 Mon ### ### 14.52 14.8 ### ### 1.1
2008-May-02 Fri ### 15.26 14.5 ### 128,446 1,911,276 67.9 67.9 0.0
2008-May-01 Thu ### ### ### 14.5 125,881 0 ### ### 1.0
2008-Apr-30 Wed ### 15.41 14.78 ### 65.7 65.7 0.0
2008-Apr-29 Tue ### ### 14.7 ### 32.4 32.4 0.0
2008-Apr-28 Mon ### 15.22 14.56 ### 173,546 ### ### ### 0.0
2008-Apr-24 Thu ### ### ### 14.52 ### ### 1.0
2008-Apr-23 Wed ### 14.75 ### 14.4 ### ### 1.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### 14.8 13.8 14.45 ### ### 1.0
2008-Apr-18 Fri 14.46 14.7 ### 14.23 152,179 ### 23.3 23.3 ###
2008-Apr-17 Thu 15.4 15.48 14.28 14.46 210,255 ### 5.1 5.1 1.0
2008-Apr-16 Wed ### 14.74 ### 14.74 ### ### 1.1
2008-Apr-15 Tue ### ### ### ### 149,242 0 65.7 65.7 0.0
2008-Apr-14 Mon 14.57 14.58 ### ### 17.8 17.8 0.0
2008-Apr-11 Fri ### 15.28 14.78 14.88 109,770 1,649,843 ### ### 1.1
2008-Apr-10 Thu ### ### 14.54 ### 78.5 78.5 0.0
2008-Apr-09 Wed ### 15.55 ### ### ### ### 0.0
2008-Apr-08 Tue ### 15.52 ### 15.46 118,085 ### ### ### 1.1
2008-Apr-07 Mon 15.49 15.74 15.44 15.58 160,072 2,495,522 ### ### 1.1
2008-Apr-04 Fri 15.58 ### 15.2 15.49 334,526 ### ### ### ###
2008-Apr-03 Thu 15.48 16.24 15.29 ### ### ### 0.0
2008-Apr-02 Wed 15.89 15.89 ### 15.48 197,288 1,567,453 ### ### 1.1
2008-Apr-01 Tue ### ### ### 15.57 80.3 80.3 1.1
2008-Mar-31 Mon ### 15.49 ### ### 110,683 ### ### ### 0.0
2008-Mar-28 Fri ### ### ### ### 86,982 0 ### ### 0.0
2008-Mar-27 Thu ### 15.59 14.86 15.25 69.7 69.7 ###
2008-Mar-26 Wed ### 15.7 14.79 ### 82,287 ### ### ### 0.0
2008-Mar-25 Tue ### 15.41 14.81 15.41 75.3 75.3 ###
2008-Mar-20 Thu ### 14.73 ### ### 615,855 4,535,772 84.0 84.0 0.0
2008-Mar-19 Wed ### 14.51 ### ### 153,143 1,111,052 ### ### 0.0
2008-Mar-18 Tue ### 14.2 13.83 ### 145,783 2,043,148 ### ### 0.0
2008-Mar-17 Mon ### 14.46 ### ### ### ### 0.0
2008-Mar-14 Fri 13.73 14.4 13.72 ### 77.0 77.0 0.0
2008-Mar-13 Thu 13.79 ### 13.55 13.85 167,288 1,133,376 ### ### ###
2008-Mar-12 Wed 13.51 ### 13.5 ### ### ### 0.0
2008-Mar-11 Tue ### ### 13.25 13.25 29.3 29.3 ###
2008-Mar-10 Mon ### ### 13.73 13.81 ### ### ###
2008-Mar-07 Fri 14.71 ### ### 14.5 36.1 36.1 1.0
2008-Mar-06 Thu 14.25 15.27 ### 15.27 ### ### ###
2008-Mar-05 Wed 14.25 14.29 ### ### 123,241 880,556 ### ### 0.0
2008-Mar-04 Tue ### ### ### ### 241,840 0 ### ### 0.0
2008-Mar-03 Mon ### ### ### 14.22 41.4 41.4 1.0
2008-Feb-29 Fri 14.45 14.73 14.41 ### ### ### 0.0
2008-Feb-28 Thu ### ### ### ### 129,455 0 37.4 37.4 0.0
2008-Feb-27 Wed 14.75 14.75 ### 14.73 87,147 ### 32.3 32.3 1.1
2008-Feb-26 Tue ### 14.74 14.47 ### 147,271 ### 70.1 70.1 0.0
2008-Feb-25 Mon ### ### ### 14.47 16.8 16.8 ###
2008-Feb-22 Fri 14.73 14.8 14.42 14.8 185,729 ### 70.0 70.0 1.1
2008-Feb-21 Thu 14.7 ### ### 14.86 ### ### ###
2008-Feb-20 Wed ### ### 14.55 14.55 422,982 ### ### ### ###
2008-Feb-19 Tue ### ### 15.28 ### ### ### 0.0
2008-Feb-18 Mon ### ### ### ### 164,382 0 25.4 25.4 0.0
2008-Feb-15 Fri 16.28 16.28 ### ### 699,846 5,696,746 ### ### 0.0
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed ### ### ### ### 465,846 0 ### ### 0.0
2008-Feb-12 Tue ### ### ### ### 83,142 0 29.7 29.7 0.0
2008-Feb-11 Mon ### ### 14.82 ### 53,841 ### 37.5 37.5 0.0
2008-Feb-08 Fri ### 15.45 ### ### ### ### 0.0
2008-Feb-07 Thu ### ### ### ### 120,171 0 71.2 71.2 0.0
2008-Feb-06 Wed ### 15.47 14.77 ### 106,684 ### 25.4 25.4 0.0
2008-Feb-05 Tue 15.71 ### ### 15.51 120,071 0 ### ### 1.1
2008-Feb-04 Mon 15.5 16.4 15.44 15.79 ### ### 1.1
2008-Feb-01 Fri ### 15.49 14.5 ### ### ### 0.0
2008-Jan-31 Thu ### ### ### 14.73 ### ### 1.1
2008-Jan-30 Wed ### 15.79 14.52 14.52 ### ### 1.0
2008-Jan-29 Tue 15.23 ### ### 15.27 ### ### ###
2008-Jan-25 Fri ### 15.83 14.87 ### 337,122 5,174,822 ### ### 0.0
2008-Jan-24 Thu 15.2 15.2 ### ### ### ### 0.0
2008-Jan-23 Wed 15.5 15.7 14.8 15.23 521,186 7,948,086 ### ### 1.1
2008-Jan-22 Tue ### ### 15.22 15.22 62.5 62.5 1.1
2008-Jan-21 Mon ### ### 15.8 ### ### ### 0.0
2008-Jan-18 Fri 15.8 16.8 ### 16.49 90.8 90.8 1.2
2008-Jan-17 Thu ### ### 15.7 ### 272,174 ### ### ### 0.0
2008-Jan-16 Wed ### 16.28 15.75 ### 140,785 2,254,671 81.3 81.3 0.0
2008-Jan-15 Tue 16.25 ### ### ### 211,059 0 ### ### 0.0
2008-Jan-14 Mon 16.27 16.5 ### ### ### ### 0.0
2008-Jan-11 Fri 16.41 ### ### 16.22 43.3 43.3 1.2
2008-Jan-10 Thu ### ### ### 16.43 72,687 0 ### ### ###
2008-Jan-09 Wed 16.5 ### ### ### 130,358 0 ### ### 0.0
2008-Jan-08 Tue 16.84 ### 16.55 ### 33.4 33.4 0.0
2008-Jan-07 Mon 17.2 17.24 16.87 16.87 88,545 ### ### ### ###
2008-Jan-04 Fri 17.26 ### ### ### 27,258 0 ### ### 0.0
2008-Jan-03 Thu ### 17.26 ### 17.24 ### ### ###
2008-Jan-02 Wed 17.28 17.28 ### ### ### ### 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri ### 17.25 ### 17.21 70.2 70.2 ###
2007-Dec-27 Thu 16.89 ### ### ### 75,526 0 76.2 76.2 0.0
2007-Dec-24 Mon ### ### 16.51 ### 51,529 425,371 ### ### 0.0
2007-Dec-21 Fri 16.2 16.59 16.2 16.4 72.6 72.6 ###
2007-Dec-20 Thu 16.46 16.46 ### 16.4 395,845 ### ### ### ###
2007-Dec-19 Wed ### ### ### ### 345,582 0 ### ### 0.0
2007-Dec-18 Tue ### 16.46 15.85 ### 136,174 ### ### ### 0.0
2007-Dec-17 Mon 16.5 16.81 ### ### ### ### 0.0
2007-Dec-14 Fri 16.77 ### 16.56 16.56 39.0 39.0 1.2
2007-Dec-13 Thu 17.27 ### 16.72 16.77 14.1 14.1 1.2
2007-Dec-12 Wed ### 17.22 16.78 ### ### ### 0.0
2007-Dec-11 Tue 17.47 17.49 17.2 ### 27.7 27.7 0.0
2007-Dec-10 Mon ### ### 16.86 ### 36.0 36.0 0.0
2007-Dec-07 Fri ### 17.2 16.78 ### ### ### 0.0
2007-Dec-06 Thu ### ### 16.88 ### ### ### 0.0
2007-Dec-05 Wed ### 17.28 ### ### ### ### 0.0
2007-Dec-04 Tue ### 17.42 16.8 ### ### ### 0.0
2007-Dec-03 Mon 16.7 ### 16.59 16.86 78.1 78.1 1.2
2007-Nov-30 Fri 16.2 ### ### ### 241,280 0 83.3 83.3 0.0
2007-Nov-29 Thu ### ### ### ### 385,286 0 86.6 86.6 0.0
2007-Nov-28 Wed ### ### 15.55 ### 18.4 18.4 0.0
2007-Nov-27 Tue 16.54 16.75 ### ### ### ### 0.0
2007-Nov-26 Mon ### 17.25 ### 17.25 ### ### 1.2
2007-Nov-23 Fri 15.86 ### 15.8 ### 68.5 68.5 0.0
2007-Nov-22 Thu ### ### 15.76 ### ### ### 0.0
2007-Nov-21 Wed ### ### ### 15.84 354,724 0 82.6 82.6 ###
2007-Nov-20 Tue 15.84 15.89 ### 15.54 20.6 20.6 ###
2007-Nov-19 Mon ### 16.43 ### ### ### ### 0.0
2007-Nov-16 Fri ### ### 15.83 ### 24.0 24.0 0.0
2007-Nov-15 Thu ### ### 15.81 ### 336,282 ### 74.3 74.3 0.0
2007-Nov-14 Wed ### 16.28 15.78 ### 35.4 35.4 0.0
2007-Nov-13 Tue ### ### ### ### 120,247 0 84.9 84.9 0.0
2007-Nov-12 Mon 15.81 ### 15.57 ### 227,729 1,772,870 ### ### 0.0
2007-Nov-09 Fri ### ### ### ### ### ### 0.0
2007-Nov-08 Thu ### ### ### ### 220,645 0 73.6 73.6 0.0
2007-Nov-07 Wed ### ### 16.26 16.42 138,081 ### 21.9 21.9 1.2
2007-Nov-06 Tue 16.7 16.71 16.22 16.24 10.7 10.7 ###
2007-Nov-05 Mon ### ### ### 16.4 240,228 0 ### ### ###
2007-Nov-02 Fri 16.71 16.84 16.42 16.7 108,854 1,810,242 31.7 31.7 1.2
2007-Nov-01 Thu ### ### 16.82 ### 69,785 ### ### ### 0.0
2007-Oct-31 Wed 16.45 ### 16.45 16.8 448,247 ### 77.9 77.9 1.2
2007-Oct-30 Tue ### ### 16.49 16.5 ### ### 1.2
2007-Oct-29 Mon 17.21 17.24 ### ### ### ### 0.0
2007-Oct-26 Fri ### ### 16.81 ### ### ### 0.0
2007-Oct-25 Thu ### ### ### ### 196,579 0 34.1 34.1 0.0
2007-Oct-24 Wed ### ### 16.89 ### 87,822 741,656 37.8 37.8 0.0
2007-Oct-23 Tue 16.77 ### 16.77 ### 189,149 ### ### ### 0.0
2007-Oct-22 Mon ### ### 16.7 16.71 ### ### ###
2007-Oct-19 Fri ### ### ### ### 152,970 0 ### ### 0.0
2007-Oct-18 Thu ### ### 16.8 ### ### ### 0.0
2007-Oct-17 Wed ### 16.88 16.59 16.88 388,586 6,502,986 ### ### 1.2
2007-Oct-16 Tue ### 16.87 16.48 ### 274,878 ### ### ### 0.0
2007-Oct-15 Mon 16.5 ### 16.4 16.54 72.5 72.5 ###
2007-Oct-12 Fri ### ### ### 16.5 160,789 0 ### ### 1.2
2007-Oct-11 Thu 16.7 ### ### 16.78 64.4 64.4 1.2
2007-Oct-10 Wed 16.75 16.89 16.7 16.76 119,181 2,001,644 65.7 65.7 1.2
2007-Oct-09 Tue ### ### ### 16.75 69.9 69.9 ###
2007-Oct-08 Mon ### ### 16.72 16.85 505,954 4,229,775 ### ### ###
2007-Oct-05 Fri ### ### 16.7 ### 30.3 30.3 0.0
2007-Oct-04 Thu 16.72 ### ### ### 234,473 0 ### ### 0.0
2007-Oct-03 Wed ### ### 16.59 16.72 93,022 ### 21.4 21.4 1.2
2007-Oct-02 Tue ### ### ### ### ### ### 0.0
2007-Oct-01 Mon ### ### 16.86 ### 83,321 ### ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 66.6 66.6 0.0
2007-Sep-27 Thu ### 17.2 16.87 ### 266,857 ### ### ### 0.0
2007-Sep-26 Wed ### 17.28 ### ### ### ### 0.0
2007-Sep-25 Tue 17.5 17.5 ### ### 292,487 ### ### ### 0.0
2007-Sep-24 Mon 17.2 17.53 ### ### 145,482 1,275,149 ### ### 0.0
2007-Sep-21 Fri 17.49 17.59 ### ### 14.9 14.9 0.0
2007-Sep-20 Thu 17.49 ### 17.28 17.5 69.2 69.2 1.3
2007-Sep-19 Wed ### ### 16.71 ### 35.0 35.0 0.0
2007-Sep-18 Tue ### ### ### 16.72 138,356 0 31.6 31.6 1.2
2007-Sep-17 Mon 17.26 17.42 16.83 ### 198,125 ### ### ### 0.0
2007-Sep-14 Fri ### 17.7 17.26 17.43 18.0 18.0 1.2
2007-Sep-13 Thu ### 17.72 17.43 ### 38.2 38.2 0.0
2007-Sep-12 Wed 17.79 17.79 ### ### 96,622 859,452 20.4 20.4 0.0
2007-Sep-11 Tue 17.4 17.8 ### ### 97,878 ### 82.5 82.5 0.0
2007-Sep-10 Mon 16.7 17.49 16.7 ### ### ### 0.0
2007-Sep-07 Fri 17.46 17.53 ### 17.53 ### ### 1.3
2007-Sep-06 Thu ### ### ### 17.46 28.6 28.6 1.2
2007-Sep-05 Wed 17.79 17.79 17.55 17.7 ### ### 1.3
2007-Sep-04 Tue 17.75 17.85 17.55 17.55 26.3 26.3 ###
2007-Sep-03 Mon ### 17.79 ### 17.7 ### ### 1.3
2007-Aug-31 Fri ### 17.49 17.27 ### 54.7 54.7 0.0
2007-Aug-30 Thu 17.24 17.42 17.22 ### 110,752 1,918,224 ### ### 0.0
2007-Aug-29 Wed 16.5 17.28 16.5 ### 83.9 83.9 0.0
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon ### ### 16.79 ### ### ### 0.0
2007-Aug-24 Fri 17.23 17.23 16.72 16.72 15.9 15.9 1.2
2007-Aug-23 Thu ### ### 16.52 ### 212,440 1,754,754 18.3 18.3 0.0
2007-Aug-22 Wed 16.74 ### 16.55 ### 71.6 71.6 0.0
2007-Aug-21 Tue 16.51 17.47 16.26 ### 124,484 2,099,422 92.0 92.0 0.0
2007-Aug-20 Mon 16.77 16.87 16.22 16.51 298,275 4,934,959 21.6 21.6 ###
2007-Aug-17 Fri 16.86 ### 16.56 16.77 40.3 40.3 1.2
2007-Aug-16 Thu 17.76 17.76 16.49 16.7 23.4 23.4 1.2
2007-Aug-15 Wed 17.8 17.8 17.41 17.5 ### ### 1.3
2007-Aug-14 Tue 17.5 ### ### ### 291,347 0 83.6 83.6 0.0
2007-Aug-13 Mon ### 17.45 ### ### 210,229 1,834,248 85.0 85.0 0.0
2007-Aug-10 Fri ### ### ### 16.4 ### ### ###
2007-Aug-09 Thu 17.7 17.7 ### ### ### ### 0.0
2007-Aug-08 Wed 17.7 17.85 ### 17.7 56.6 56.6 1.3
2007-Aug-07 Tue ### ### ### ### 215,585 0 82.7 82.7 0.0
2007-Aug-06 Mon 17.59 ### 17.22 17.55 54.5 54.5 ###
2007-Aug-03 Fri 17.55 ### 17.45 17.5 39.8 39.8 1.3
2007-Aug-02 Thu 17.7 ### ### 17.72 195,880 0 ### ### 1.3
2007-Aug-01 Wed 17.86 ### ### ### ### ### 0.0
2007-Jul-31 Tue 17.22 ### ### ### ### ### 0.0
2007-Jul-30 Mon 16.7 17.45 16.7 ### 81.0 81.0 0.0
2007-Jul-27 Fri 17.82 18.55 ### ### ### ### 0.0
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### 19.8 ### ### 105,727 ### 34.8 34.8 0.0
2007-Jul-24 Tue 19.5 ### 19.5 ### 301,188 2,936,583 83.3 83.3 0.0
2007-Jul-23 Mon 19.23 19.23 18.59 ### ### ### 0.0
2007-Jul-20 Fri ### 19.41 ### ### 307,525 ### ### ### 0.0
2007-Jul-19 Thu 19.24 19.48 ### ### 340,278 ### ### ### 0.0
2007-Jul-18 Wed 18.85 ### 18.77 ### 75.7 75.7 0.0
2007-Jul-17 Tue 18.51 18.7 18.51 ### 360,151 ### 73.0 73.0 0.0
2007-Jul-16 Mon 18.7 18.7 18.55 ### 382,024 ### 34.2 34.2 0.0
2007-Jul-13 Fri 18.54 19.44 18.53 ### 72.8 72.8 0.0
2007-Jul-12 Thu 18.26 18.42 18.22 18.25 ### ### ###
2007-Jul-11 Wed 18.48 18.5 ### ### 16.8 16.8 0.0
2007-Jul-10 Tue 18.25 ### 18.24 18.4 77.0 77.0 1.3
2007-Jul-09 Mon ### ### ### ### 77.2 77.2 0.0
2007-Jul-06 Fri ### ### 17.5 ### 80.1 80.1 0.0
2007-Jul-05 Thu 17.2 17.79 ### ### 201,624 1,793,445 ### ### 0.0
2007-Jul-04 Wed 16.85 17.5 16.85 ### 541,924 9,307,544 89.0 89.0 0.0
2007-Jul-03 Tue 0 0 0 0 0 0.0
2007-Jul-02 Mon 16.5 ### ### 16.2 ### ### 1.2
2007-Jun-29 Fri 16.5 ### 16.5 16.87 213,155 1,758,528 77.6 77.6 ###
2007-Jun-28 Thu 16.2 16.5 ### 16.5 ### ### 1.2
2007-Jun-27 Wed 16.25 16.44 16.21 16.21 ### ### 1.2
2007-Jun-26 Tue ### 16.45 ### 16.22 265,654 ### ### ### 1.2
2007-Jun-25 Mon ### ### ### ### 91,053 0 71.7 71.7 0.0
2007-Jun-22 Fri ### 16.44 ### 16.44 ### ### 1.2
2007-Jun-21 Thu ### 16.5 ### ### 360,956 2,977,887 30.8 30.8 0.0
2007-Jun-20 Wed 16.2 16.21 ### ### 20.9 20.9 0.0
2007-Jun-19 Tue ### ### ### ### 135,454 0 75.7 75.7 0.0
2007-Jun-18 Mon ### 16.49 ### ### 39.1 39.1 0.0
2007-Jun-15 Fri ### 16.41 ### 16.2 73.7 73.7 1.2
2007-Jun-14 Thu ### ### 15.79 ### 73.9 73.9 0.0
2007-Jun-13 Wed 16.2 16.2 15.82 15.88 194,688 3,116,954 22.2 22.2 1.1
2007-Jun-12 Tue 16.42 16.48 ### 16.2 194,386 1,601,740 ### ### 1.2
2007-Jun-08 Fri ### 16.42 ### 16.42 83.6 83.6 1.2
2007-Jun-07 Thu 16.2 16.42 16.2 ### ### ### 0.0
2007-Jun-06 Wed 16.79 ### ### 16.5 136,375 0 23.2 23.2 1.2
2007-Jun-05 Tue ### ### 16.78 16.8 124,458 ### 21.2 21.2 1.2
2007-Jun-04 Mon ### ### ### ### 87.0 87.0 0.0
2007-Jun-01 Fri 16.75 ### 16.57 ### 106,145 ### 31.9 31.9 0.0
2007-May-31 Thu 16.4 ### 16.4 ### 216,743 ### 89.7 89.7 0.0
2007-May-30 Wed 16.78 16.78 ### 16.4 21.8 21.8 ###
2007-May-29 Tue ### 16.88 ### 16.78 68.1 68.1 1.2
2007-May-28 Mon ### ### 16.55 ### 37,423 309,675 19.0 19.0 0.0
2007-May-25 Fri ### ### ### ### 119,140 0 92.3 92.3 0.0
2007-May-24 Thu 16.59 16.59 16.22 16.5 111,659 ### ### ### 1.2
2007-May-23 Wed 16.45 ### 16.45 16.8 70,750 ### 83.0 83.0 1.2
2007-May-22 Tue 16.55 ### 16.41 16.45 150,329 1,233,449 ### ### 1.2
2007-May-21 Mon ### ### 16.46 16.55 90,175 742,140 28.7 28.7 1.2
2007-May-18 Fri 16.52 ### 16.43 ### 76.3 76.3 0.0
2007-May-17 Thu 16.43 16.7 16.43 16.5 68.9 68.9 1.2
2007-May-16 Wed ### 16.85 ### 16.4 131,680 ### ### ### ###
2007-May-15 Tue 16.58 16.7 ### ### ### ### 0.0
2007-May-14 Mon 16.52 ### 16.22 ### 45,354 367,820 74.0 74.0 0.0
2007-May-11 Fri 16.8 ### 16.52 16.52 ### ### ###
2007-May-10 Thu 16.76 17.25 16.73 ### 110,777 ### ### ### 0.0
2007-May-09 Wed ### ### 16.45 16.49 29.9 29.9 1.2
2007-May-08 Tue ### ### ### ### 41.0 41.0 0.0
2007-May-07 Mon 16.78 16.86 16.52 16.72 94,958 1,584,849 ### ### 1.2
2007-May-04 Fri ### ### ### ### 62.8 62.8 0.0
2007-May-03 Thu ### ### ### ### 165,751 0 ### ### 0.0
2007-May-02 Wed ### 17.49 ### ### 134,243 1,173,955 ### ### 0.0
2007-May-01 Tue 16.88 16.88 16.48 ### 105,982 1,767,779 29.4 29.4 0.0
2007-Apr-30 Mon 16.45 16.89 16.43 16.79 ### ### ###
2007-Apr-27 Fri ### 16.7 ### 16.45 154,959 ### ### ### 1.2
2007-Apr-26 Thu 16.59 16.7 ### 16.57 142,246 1,187,754 ### ### ###
2007-Apr-24 Tue ### ### ### 16.57 73,126 0 ### ### ###
2007-Apr-23 Mon 16.49 16.75 ### 16.75 ### ### ###
2007-Apr-20 Fri ### ### ### ### 148,429 0 66.0 66.0 0.0
2007-Apr-19 Thu 16.58 16.59 15.88 ### ### ### 0.0
2007-Apr-18 Wed 16.74 16.74 ### 16.51 184,688 ### ### ### ###
2007-Apr-17 Tue 16.55 16.57 ### 16.24 28.5 28.5 ###
2007-Apr-16 Mon 16.75 16.75 16.5 16.55 81,459 1,354,255 24.7 24.7 1.2
2007-Apr-13 Fri 16.8 16.85 16.47 16.54 104,644 ### ### ### ###
2007-Apr-12 Thu 16.7 16.85 16.7 16.79 ### ### ###
2007-Apr-11 Wed 16.75 16.82 16.43 16.7 38.5 38.5 1.2
2007-Apr-10 Tue 16.5 16.74 ### 16.74 68,022 569,344 ### ### 1.2
2007-Apr-05 Thu 16.25 16.49 ### 16.49 ### ### 1.2
2007-Apr-04 Wed ### ### 16.29 16.46 209,259 ### ### ### 1.2
2007-Apr-03 Tue 15.81 16.56 ### 16.54 91.6 91.6 ###
2007-Apr-02 Mon 16.5 ### ### ### 137,157 0 ### ### 0.0
2007-Mar-30 Fri 16.2 16.5 ### 16.42 150,254 ### ### ### 1.2
2007-Mar-29 Thu ### 16.25 ### ### 62.7 62.7 0.0
2007-Mar-28 Wed ### ### ### 16.26 17.6 17.6 ###
2007-Mar-27 Tue 16.75 16.89 16.52 16.52 ### ### ###
2007-Mar-26 Mon 16.75 ### ### 16.75 66.6 66.6 ###
2007-Mar-23 Fri ### ### 16.7 16.7 19.9 19.9 1.2
2007-Mar-22 Thu 16.76 ### 16.71 ### 161,346 1,348,045 75.7 75.7 0.0
2007-Mar-21 Wed ### 16.77 16.54 16.7 74.4 74.4 1.2
2007-Mar-20 Tue 16.51 16.55 ### 16.5 37.7 37.7 1.2
2007-Mar-19 Mon 16.4 ### ### 16.5 72.9 72.9 1.2
2007-Mar-16 Fri 16.88 ### ### 16.5 142,181 0 16.7 16.7 1.2
2007-Mar-15 Thu 16.5 16.82 16.4 16.7 ### ### 1.2
2007-Mar-14 Wed 16.83 16.83 ### 16.25 11.0 11.0 ###
2007-Mar-13 Tue ### 17.56 ### ### ### ### 0.0
2007-Mar-12 Mon 16.45 ### 16.45 17.24 104,374 858,476 ### ### ###
2007-Mar-09 Fri ### 16.8 16.2 16.8 ### ### 1.2
2007-Mar-08 Thu ### ### ### 16.28 ### ### 1.2
2007-Mar-07 Wed ### ### ### ### 315,983 0 69.5 69.5 0.0
2007-Mar-06 Tue ### ### 15.88 ### 320,172 ### 51.6 51.6 0.0
2007-Mar-05 Mon 16.25 ### ### ### 61.4 61.4 0.0
2007-Mar-02 Fri ### 16.4 ### 16.25 85.3 85.3 ###
2007-Mar-01 Thu 16.4 16.5 15.51 16.22 200,255 3,205,081 ### ### 1.2
2007-Feb-28 Wed ### 16.72 15.8 ### 303,678 ### ### ### 0.0
2007-Feb-27 Tue 16.8 16.8 ### 16.8 261,785 ### ### ### 1.2
2007-Feb-26 Mon 16.7 16.85 16.25 16.85 72.2 72.2 ###
2007-Feb-23 Fri 16.55 16.81 16.44 16.7 346,049 ### 73.9 73.9 1.2
2007-Feb-22 Thu ### ### ### 16.55 296,323 0 ### ### 1.2
2007-Feb-21 Wed 15.85 ### 15.85 16.2 ### ### 1.2
2007-Feb-20 Tue ### ### 15.78 15.85 ### ### 1.1
2007-Feb-19 Mon ### ### ### ### 82.9 82.9 0.0
2007-Feb-16 Fri ### 16.21 ### ### 426,689 ### ### ### 0.0
2007-Feb-15 Thu ### 16.55 ### 16.25 76.1 76.1 ###
2007-Feb-14 Wed ### ### ### ### 866,859 0 77.9 77.9 0.0
2007-Feb-13 Tue ### ### ### ### 432,420 0 83.4 83.4 0.0
2007-Feb-12 Mon 14.5 ### 14.5 ### 92.2 92.2 0.0
2007-Feb-09 Fri 14.26 14.26 ### ### 274,476 ### 21.1 21.1 0.0
2007-Feb-08 Thu 14.2 ### ### 14.29 53,784 0 ### ### ###
2007-Feb-07 Wed ### 14.87 ### 14.28 213,283 1,585,759 ### ### ###
2007-Feb-06 Tue 14.5 14.59 14.41 14.52 ### ### 1.0
2007-Feb-05 Mon 14.5 ### ### 14.5 72.1 72.1 1.0
2007-Feb-02 Fri 14.45 14.5 ### 14.5 67.9 67.9 1.0
2007-Feb-01 Thu ### ### ### 14.25 ### ### 1.0
2007-Jan-31 Wed 14.47 14.59 ### 14.46 110,655 807,228 ### ### 1.0
2007-Jan-30 Tue 14.46 ### 14.46 ### 206,675 ### ### ### 0.0
2007-Jan-29 Mon 14.5 ### ### 14.44 ### ### ###
2007-Jan-25 Thu ### 14.5 ### ### 79.1 79.1 0.0
2007-Jan-24 Wed 13.75 ### 13.71 13.83 ### ### 1.0
2007-Jan-23 Tue ### ### 13.43 ### 462,887 3,108,286 ### ### 0.0
2007-Jan-22 Mon 13.4 13.7 13.27 13.7 ### ### 1.0
2007-Jan-19 Fri ### 13.46 13.2 13.4 65.5 65.5 1.0
2007-Jan-18 Thu 13.46 13.48 13.2 13.45 163,842 2,185,652 35.8 35.8 ###
2007-Jan-17 Wed ### 13.45 ### 13.28 39.0 39.0 0.9
2007-Jan-16 Tue 13.4 ### ### 13.53 ### ### ###
2007-Jan-15 Mon 13.49 13.49 13.27 ### ### ### 0.0
2007-Jan-12 Fri 13.43 13.49 ### 13.42 28.0 28.0 1.0
2007-Jan-11 Thu ### ### ### ### 251,254 0 31.8 31.8 0.0
2007-Jan-10 Wed ### ### ### 13.5 ### ### 1.0
2007-Jan-09 Tue ### ### 13.28 ### 80.2 80.2 0.0
2007-Jan-08 Mon ### ### 12.85 13.2 78.1 78.1 0.9
2007-Jan-05 Fri ### ### ### ### 262,285 0 74.1 74.1 0.0
2007-Jan-04 Thu ### 13.2 ### ### ### ### 0.0
2007-Jan-03 Wed ### ### ### 13.21 48,657 0 31.5 31.5 ###
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri ### ### ### 13.28 37,957 0 ### ### 0.9
2006-Dec-28 Thu 13.22 ### 13.2 13.2 28.5 28.5 0.9
2006-Dec-27 Wed ### ### 13.21 13.27 12,858 84,927 ### ### 0.9
2006-Dec-22 Fri 13.4 13.4 ### ### 18,876 ### 28.2 28.2 0.0
2006-Dec-21 Thu 13.4 ### 13.27 13.27 29.7 29.7 0.9
2006-Dec-20 Wed 13.42 13.43 ### 13.4 123,458 829,020 ### ### 1.0
2006-Dec-19 Tue 13.45 13.5 13.28 13.28 ### ### 0.9
2006-Dec-18 Mon 13.47 13.52 ### 13.49 ### ### ###
2006-Dec-15 Fri ### ### ### 13.5 26.5 26.5 1.0
2006-Dec-14 Thu ### 13.53 ### ### 59,848 404,871 ### ### 0.0
2006-Dec-13 Wed ### 13.41 ### ### 154,357 ### ### ### 0.0
2006-Dec-12 Tue ### ### 13.22 13.26 608,947 ### ### ### 0.9
2006-Dec-11 Mon ### ### ### ### 199,387 0 76.6 76.6 0.0
2006-Dec-08 Fri ### ### ### ### 33.1 33.1 0.0
2006-Dec-07 Thu 13.43 13.43 ### ### 109,929 738,173 ### ### 0.0
2006-Dec-06 Wed 13.44 13.44 ### 13.25 72,623 488,026 20.6 20.6 ###
2006-Dec-05 Tue 13.41 13.5 ### ### 195,678 1,320,826 ### ### 0.0
2006-Dec-04 Mon 13.2 13.7 13.2 13.44 60,887 ### 84.6 84.6 ###
2006-Dec-01 Fri 13.26 13.7 13.24 13.5 84.8 84.8 1.0
2006-Nov-30 Thu ### 13.7 13.49 13.7 64.1 64.1 1.0
2006-Nov-29 Wed 13.4 13.7 13.22 13.5 159,428 ### ### ### 1.0
2006-Nov-28 Tue ### 13.49 12.8 13.49 93.8 93.8 ###
2006-Nov-27 Mon 13.24 ### ### ### ### ### 0.0
2006-Nov-24 Fri 13.45 13.45 13.2 13.2 15.4 15.4 0.9
2006-Nov-23 Thu ### ### 13.28 ### 105,355 699,557 ### ### 0.0
2006-Nov-22 Wed 13.25 13.7 ### 13.7 88.3 88.3 1.0
2006-Nov-21 Tue ### ### 12.72 13.25 49,377 ### 84.3 84.3 ###
2006-Nov-20 Mon ### ### ### ### 106,140 0 ### ### 0.0
2006-Nov-17 Fri 13.42 13.52 12.7 ### 66,585 872,929 ### ### 0.0
2006-Nov-16 Thu ### 13.45 ### ### ### ### 0.0
2006-Nov-15 Wed ### 13.46 12.78 ### 68.4 68.4 0.0
2006-Nov-14 Tue ### ### ### 13.23 87,051 0 ### ### 0.9
2006-Nov-13 Mon ### ### ### ### 37.7 37.7 0.0
2006-Nov-10 Fri ### 13.24 ### ### ### ### 0.0
2006-Nov-09 Thu 12.87 ### 12.87 ### ### ### 0.0
2006-Nov-08 Wed ### ### 12.7 ### 32.0 32.0 0.0
2006-Nov-07 Tue ### ### 12.89 ### 101,886 656,655 ### ### 0.0
2006-Nov-06 Mon 12.75 ### 12.58 ### 961,258 ### ### ### 0.0
2006-Nov-03 Fri ### ### ### 12.83 ### ### ###
2006-Nov-02 Thu 12.5 ### 12.5 12.89 87.6 87.6 ###
2006-Nov-01 Wed ### ### 12.88 ### ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 35.0 35.0 0.0
2006-Oct-30 Mon ### ### 12.79 ### 65,823 ### 32.2 32.2 0.0
2006-Oct-27 Fri ### ### ### ### 68,826 0 ### ### 0.0
2006-Oct-26 Thu ### ### ### ### 114,529 0 30.9 30.9 0.0
2006-Oct-25 Wed 12.4 13.2 12.4 ### 93,323 ### 93.1 93.1 0.0
2006-Oct-24 Tue 12.4 12.48 ### ### 64,253 ### 37.7 37.7 0.0
2006-Oct-23 Mon ### ### ### 12.25 71.8 71.8 0.9
2006-Oct-20 Fri ### 12.25 ### ### 67.9 67.9 0.0
2006-Oct-19 Thu ### 12.22 ### ### 71.0 71.0 0.0
2006-Oct-18 Wed ### 12.25 ### ### ### ### 0.0
2006-Oct-17 Tue ### ### ### ### ### ### 0.0
2006-Oct-16 Mon ### 12.29 ### ### 44,258 ### ### ### 0.0
2006-Oct-13 Fri 12.2 12.2 ### ### 26.6 26.6 0.0
2006-Oct-12 Thu 12.27 12.27 11.89 ### 119,176 1,439,646 18.1 18.1 0.0
2006-Oct-11 Wed 12.22 ### ### ### 75.6 75.6 0.0
2006-Oct-10 Tue ### 12.49 11.88 12.22 436,487 ### 84.4 84.4 0.9
2006-Oct-09 Mon 11.84 ### 11.84 11.88 63,923 378,424 71.1 71.1 0.8
2006-Oct-06 Fri 11.85 ### 11.8 11.86 306,170 ### 64.6 64.6 0.8
2006-Oct-05 Thu 11.74 11.85 ### 11.78 260,149 1,541,382 ### ### ###
2006-Oct-04 Wed 11.85 11.87 11.53 ### ### ### 0.0
2006-Oct-03 Tue ### ### ### 11.78 75,284 0 ### ### ###
2006-Oct-02 Mon ### ### 11.82 ### ### ### 0.0
2006-Sep-29 Fri ### ### 11.81 ### 43,243 255,349 ### ### 0.0
2006-Sep-28 Thu ### ### 11.8 ### 105,844 624,479 19.3 19.3 0.0
2006-Sep-27 Wed ### ### 11.88 ### 142,944 849,087 17.9 17.9 0.0
2006-Sep-26 Tue ### ### 11.81 11.89 84,529 499,143 ### ### ###
2006-Sep-25 Mon 11.7 ### 11.7 ### 86.3 86.3 0.0
2006-Sep-22 Fri ### ### 11.51 ### 11.5 11.5 0.0
2006-Sep-21 Thu 11.8 ### 11.71 ### ### ### 0.0
2006-Sep-20 Wed 11.7 11.7 ### 11.54 22.5 22.5 0.8
2006-Sep-19 Tue 11.5 ### ### ### 79.7 79.7 0.0
2006-Sep-18 Mon 11.55 11.55 ### 11.4 102,346 591,048 21.0 21.0 0.8
2006-Sep-15 Fri ### ### 11.28 ### ### ### 0.0
2006-Sep-14 Thu ### 11.5 ### 11.5 77,953 448,229 71.3 71.3 ###
2006-Sep-13 Wed ### 11.25 ### 11.25 75,787 ### 74.8 74.8 ###
2006-Sep-12 Tue ### 11.24 ### ### 86.4 86.4 0.0
2006-Sep-11 Mon ### ### ### ### 164,029 0 ### ### 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 58,754 0 74.2 74.2 0.0
2006-Sep-06 Wed ### ### ### ### 204,527 0 ### ### 0.0
2006-Sep-05 Tue ### ### ### ### 570,654 0 ### ### 0.0
2006-Sep-04 Mon ### ### ### ### ### ### 0.0
2006-Sep-01 Fri ### ### ### ### ### ### 0.0
2006-Aug-31 Thu ### ### ### ### 61.9 61.9 0.0
2006-Aug-30 Wed ### ### ### ### 71.0 71.0 0.0
2006-Aug-29 Tue ### 11.21 10.81 ### 94,175 ### 23.3 23.3 0.0
2006-Aug-28 Mon 11.2 11.23 10.85 ### ### ### 0.0
2006-Aug-25 Fri ### 11.28 ### 11.28 85.6 85.6 0.8
2006-Aug-24 Thu ### ### ### ### 143,371 0 ### ### 0.0
2006-Aug-23 Wed ### 11.2 ### ### ### ### 0.0
2006-Aug-22 Tue 10.84 ### 10.82 ### 152,625 ### ### ### 0.0
2006-Aug-21 Mon ### ### ### 10.81 16.5 16.5 0.8
2006-Aug-18 Fri ### 11.5 ### ### 229,450 ### ### ### 0.0
2006-Aug-17 Thu ### ### ### ### 194,829 0 ### ### 0.0
2006-Aug-16 Wed 10.86 ### 10.82 ### 406,856 ### 79.8 79.8 0.0
2006-Aug-15 Tue 10.89 ### 10.75 10.8 198,143 ### ### ### ###
2006-Aug-14 Mon 10.7 ### 10.7 ### 84.2 84.2 0.0
2006-Aug-11 Fri 10.74 10.74 ### 10.7 203,354 ### 31.4 31.4 0.8
2006-Aug-10 Thu 10.55 ### 10.55 10.73 203,971 1,075,947 83.9 83.9 ###
2006-Aug-09 Wed 10.57 10.75 10.54 ### ### ### 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 19:39:49 thru 2024-04-25 19:39:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000