Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-Apr-26 01:31:02 AM AEST

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

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

(DJS) DAVID JONES LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for DJS    Limits Next Section


Company Details for (DJS) DAVID JONES LIMITED

Listing Code DJS
Listing Name DAVID JONES LIMITED
GICS Sector Retailing
ISIN Name DAVID JONES LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DJS0


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for DJS .. Friday 18th July 2014

DJS 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 ### 30,224 0.0
MAX ### 34,562,680 98.5


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (DJS) DAVID JONES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.17
2009-Nov-02 Mon ### ### ### 5.25 85.7 85.7 0.4
2009-Oct-30 Fri 5.51 ### ### ### ### ### 0.0
2009-Oct-29 Thu 5.55 ### 5.46 5.49 47.5 47.5 0.4
2009-Oct-28 Wed 5.71 5.82 ### ### 3,991,041 11,613,929 ### ### 0.0
2009-Oct-27 Tue 5.7 5.79 ### 5.75 85.0 85.0 ###
2009-Oct-26 Mon 5.7 5.75 ### 5.71 1,765,972 ### 71.0 71.0 0.4
2009-Oct-23 Fri 5.75 5.78 5.72 5.78 ### ### 0.4
2009-Oct-22 Thu 5.74 5.77 ### 5.72 1,207,826 3,484,578 37.2 37.2 0.4
2009-Oct-21 Wed ### 5.78 ### 5.75 2,531,650 ### 77.8 77.8 ###
2009-Oct-20 Tue 5.81 5.82 ### ### 2,488,227 7,240,740 ### ### 0.0
2009-Oct-19 Mon 5.77 5.82 5.7 5.75 2,081,129 ### 38.4 38.4 ###
2009-Oct-16 Fri 5.87 5.87 ### 5.79 2,667,776 7,829,922 27.4 27.4 ###
2009-Oct-15 Thu 5.83 5.88 5.81 5.84 71.1 71.1 0.4
2009-Oct-14 Wed ### 5.89 ### 5.72 63.1 63.1 0.4
2009-Oct-13 Tue 5.55 5.72 5.54 ### 4,999,381 ### ### ### 0.0
2009-Oct-12 Mon 5.58 ### 5.49 5.52 ### ### 0.4
2009-Oct-09 Fri 5.54 ### 5.5 5.56 ### ### 0.4
2009-Oct-08 Thu 5.5 ### 5.48 5.53 63.4 63.4 ###
2009-Oct-07 Wed ### ### 5.48 5.52 21.6 21.6 0.4
2009-Oct-06 Tue ### ### 5.47 5.54 ### ### 0.4
2009-Oct-05 Mon 5.76 ### ### 5.84 2,547,923 0 80.2 80.2 0.4
2009-Oct-02 Fri 5.73 5.81 ### 5.77 ### ### 0.4
2009-Oct-01 Thu 5.82 ### 5.76 5.79 2,049,020 5,901,177 ### ### ###
2009-Sep-30 Wed ### ### ### 5.84 ### ### 0.4
2009-Sep-29 Tue 5.78 ### ### 5.73 ### ### ###
2009-Sep-28 Mon ### 5.79 ### 5.71 3,850,578 11,147,423 ### ### 0.4
2009-Sep-25 Fri 5.46 5.72 5.45 ### 84.4 84.4 0.0
2009-Sep-24 Thu 5.47 5.51 ### 5.44 4,770,248 ### ### ### 0.4
2009-Sep-23 Wed ### ### 5.56 ### 71.4 71.4 0.0
2009-Sep-22 Tue ### 5.7 5.5 5.5 ### ### 0.4
2009-Sep-21 Mon 5.59 5.73 5.57 ### 81.5 81.5 0.0
2009-Sep-18 Fri 5.5 5.71 5.45 ### 3,276,343 ### 80.9 80.9 0.0
2009-Sep-17 Thu ### ### 5.51 5.56 ### ### 0.4
2009-Sep-16 Wed ### 5.7 5.58 5.58 26.2 26.2 0.4
2009-Sep-15 Tue 5.42 5.54 5.29 5.5 4,847,753 26,250,582 ### ### 0.4
2009-Sep-14 Mon ### 5.43 ### ### 3,077,870 ### ### ### 0.0
2009-Sep-11 Fri 5.28 5.46 5.27 ### 4,708,155 25,259,251 ### ### 0.0
2009-Sep-10 Thu ### 5.28 ### 5.2 4,307,171 ### 83.5 83.5 ###
2009-Sep-09 Wed ### ### ### 5 74.9 74.9 0.4
2009-Sep-08 Tue ### ### ### ### 2,828,140 0 25.8 25.8 0.0
2009-Sep-07 Mon ### ### ### 5 ### ### 0.4
2009-Sep-04 Fri ### ### ### ### ### ### 0.0
2009-Sep-03 Thu 4.86 ### 4.84 4.89 1,697,123 ### 65.8 65.8 ###
2009-Sep-02 Wed ### ### 4.85 4.87 ### ### 0.3
2009-Sep-01 Tue ### ### ### ### 82.1 82.1 0.0
2009-Aug-31 Mon 4.84 ### 4.82 ### 2,766,284 6,666,744 ### ### 0.0
2009-Aug-28 Fri ### 4.88 ### 4.83 86.7 86.7 0.3
2009-Aug-27 Thu 4.58 ### 4.57 ### 2,510,224 ### 72.8 72.8 0.0
2009-Aug-26 Wed ### 4.73 ### ### 23.3 23.3 0.0
2009-Aug-25 Tue 4.75 4.8 ### ### 22.2 22.2 0.0
2009-Aug-24 Mon 4.72 4.88 4.7 4.78 73.3 73.3 ###
2009-Aug-21 Fri 4.78 4.82 4.57 ### 2,857,277 ### ### ### 0.0
2009-Aug-20 Thu 4.83 4.87 ### 4.78 5,411,959 13,178,120 ### ### ###
2009-Aug-19 Wed 4.72 4.86 ### 4.77 75.5 75.5 ###
2009-Aug-18 Tue ### 4.72 ### ### 1,709,123 ### 70.3 70.3 0.0
2009-Aug-17 Mon 4.8 4.83 4.7 4.7 27.2 27.2 0.3
2009-Aug-14 Fri ### ### 4.79 4.81 2,784,273 ### 23.4 23.4 ###
2009-Aug-13 Thu 4.85 4.88 4.8 4.87 ### ### 0.3
2009-Aug-12 Wed 4.87 4.87 4.78 4.83 2,868,626 13,841,120 26.8 26.8 0.3
2009-Aug-11 Tue 4.8 ### 4.76 ### 1,715,945 4,083,949 ### ### 0.0
2009-Aug-10 Mon 4.85 ### 4.81 4.85 ### ### ###
2009-Aug-07 Fri ### ### 4.72 4.81 19.0 19.0 ###
2009-Aug-06 Thu 4.84 ### 4.84 ### 78.8 78.8 0.0
2009-Aug-05 Wed 5.2 5.2 4.81 4.81 6,366,454 ### ### ### ###
2009-Aug-04 Tue ### 5.28 ### 5.25 5,478,042 ### ### ### 0.4
2009-Aug-03 Mon ### ### ### ### 1,939,657 0 ### ### 0.0
2009-Jul-31 Fri 5.22 5.22 ### ### ### ### 0.0
2009-Jul-30 Thu ### 5.25 ### ### 2,169,571 5,695,123 66.0 66.0 0.0
2009-Jul-29 Wed ### 5.29 ### ### 84.7 84.7 0.0
2009-Jul-28 Tue ### ### ### ### 75.1 75.1 0.0
2009-Jul-27 Mon ### ### ### ### ### ### 0.0
2009-Jul-24 Fri ### ### ### ### 70.6 70.6 0.0
2009-Jul-23 Thu 4.85 ### 4.83 ### 3,586,574 8,661,576 80.5 80.5 0.0
2009-Jul-22 Wed 4.71 ### ### 4.86 6,319,857 0 ### ### 0.3
2009-Jul-21 Tue 4.82 ### 4.59 ### 14.7 14.7 0.0
2009-Jul-20 Mon ### 4.82 ### 4.79 1,499,884 3,614,720 81.3 81.3 0.3
2009-Jul-17 Fri 4.7 4.75 ### ### 1,542,772 3,664,083 25.3 25.3 0.0
2009-Jul-16 Thu ### 4.7 ### ### 2,717,475 ### ### ### 0.0
2009-Jul-15 Wed 4.43 4.59 4.43 4.57 ### ### ###
2009-Jul-14 Tue ### 4.43 ### 4.43 1,509,072 ### ### ### ###
2009-Jul-13 Mon ### ### 4.24 4.28 ### ### 0.3
2009-Jul-10 Fri ### ### ### ### 2,326,655 0 69.6 69.6 0.0
2009-Jul-09 Thu 4.23 ### ### ### 2,724,443 0 ### ### 0.0
2009-Jul-08 Wed ### ### 4.21 4.28 ### ### 0.3
2009-Jul-07 Tue ### 4.43 ### 4.41 1,116,482 ### 81.6 81.6 ###
2009-Jul-06 Mon 4.41 4.42 ### ### ### ### 0.0
2009-Jul-03 Fri 4.45 4.53 4.41 4.48 1,537,248 ### ### ### ###
2009-Jul-02 Thu 4.48 4.56 4.43 4.52 4,323,645 19,434,784 76.9 76.9 0.3
2009-Jul-01 Wed 4.49 4.53 ### 4.45 4,182,078 ### 25.2 25.2 0.3
2009-Jun-30 Tue 4.5 ### 4.47 4.55 6,479,572 14,481,843 75.6 75.6 0.3
2009-Jun-29 Mon ### ### ### ### 1,740,748 0 35.0 35.0 0.0
2009-Jun-26 Fri ### 4.24 ### ### ### ### 0.0
2009-Jun-25 Thu ### ### ### ### ### ### 0.0
2009-Jun-24 Wed ### ### 3.86 4 79.4 79.4 0.3
2009-Jun-23 Tue ### ### ### ### ### ### 0.0
2009-Jun-22 Mon ### 4.2 ### 4.2 1,649,171 3,463,259 ### ### ###
2009-Jun-19 Fri ### ### ### ### ### ### 0.0
2009-Jun-18 Thu ### ### 4 ### 4,938,380 ### 75.4 75.4 0.0
2009-Jun-17 Wed ### ### ### 4 ### ### 0.3
2009-Jun-16 Tue ### ### ### ### ### ### 0.0
2009-Jun-15 Mon ### ### ### ### 3,467,559 0 34.8 34.8 0.0
2009-Jun-12 Fri 4.25 ### ### ### ### ### 0.0
2009-Jun-11 Thu ### ### ### ### ### ### 0.0
2009-Jun-10 Wed ### ### ### ### 3,847,247 0 ### ### 0.0
2009-Jun-09 Tue 3.88 ### 3.88 ### 78.1 78.1 0.0
2009-Jun-05 Fri ### ### 3.89 ### 2,239,786 4,356,383 ### ### 0.0
2009-Jun-04 Thu ### ### ### ### ### ### 0.0
2009-Jun-03 Wed ### ### 3.89 ### ### ### 0.0
2009-Jun-02 Tue ### ### 3.86 ### 3,670,387 7,083,846 67.0 67.0 0.0
2009-Jun-01 Mon ### 3.79 ### 3.79 83.5 83.5 ###
2009-May-29 Fri 3.58 ### 3.54 ### 2,207,752 3,907,721 68.1 68.1 0.0
2009-May-28 Thu 3.55 3.58 3.48 3.54 32.9 32.9 0.3
2009-May-27 Wed ### ### 3.58 ### 1,252,749 2,242,420 ### ### 0.0
2009-May-26 Tue 3.57 ### 3.45 3.53 ### ### 0.3
2009-May-25 Mon ### ### 3.58 ### ### ### 0.0
2009-May-22 Fri ### ### 3.56 3.58 3,146,958 5,601,585 ### ### 0.3
2009-May-21 Thu 3.75 3.75 3.7 3.72 1,963,986 7,315,847 30.1 30.1 0.3
2009-May-20 Wed 3.79 3.88 ### 3.74 3,979,788 7,720,788 ### ### 0.3
2009-May-19 Tue ### 3.77 ### 3.75 ### ### 0.3
2009-May-18 Mon ### ### 3.54 3.57 3,152,225 ### 28.6 28.6 0.3
2009-May-15 Fri ### 3.73 ### 3.7 70.8 70.8 0.3
2009-May-14 Thu 3.7 3.73 ### ### 6,479,454 12,084,181 39.2 39.2 0.0
2009-May-13 Wed 3.8 3.85 3.72 3.83 ### ### ###
2009-May-12 Tue 3.72 3.85 ### 3.81 3,352,124 ### 85.4 85.4 0.3
2009-May-11 Mon 3.76 3.83 3.7 3.8 ### ### ###
2009-May-08 Fri ### 3.77 ### 3.73 6,283,588 ### ### ### ###
2009-May-07 Thu 3.49 3.73 3.45 ### 8,682,824 ### 81.1 81.1 0.0
2009-May-06 Wed 3.41 3.44 3.2 3.28 3,239,879 ### 14.6 14.6 0.2
2009-May-05 Tue 3.51 3.55 ### ### 8.5 8.5 0.0
2009-May-04 Mon ### ### ### ### 2,776,655 0 ### ### 0.0
2009-May-01 Fri 3 ### ### ### ### ### 0.0
2009-Apr-30 Thu ### ### ### ### 4,032,787 0 ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 3,302,084 0 ### ### 0.0
2009-Apr-28 Tue ### ### ### 3 ### ### 0.2
2009-Apr-27 Mon ### ### ### 3 985,121 0 ### ### 0.2
2009-Apr-24 Fri ### ### ### ### 82.1 82.1 0.0
2009-Apr-23 Thu ### ### ### ### 5,146,750 0 ### ### 0.0
2009-Apr-22 Wed ### ### ### ### ### ### 0.0
2009-Apr-21 Tue 3 ### ### ### ### ### 0.0
2009-Apr-20 Mon ### ### ### ### 83.2 83.2 0.0
2009-Apr-17 Fri ### ### ### ### ### ### 0.0
2009-Apr-16 Thu ### ### ### ### 15.8 15.8 0.0
2009-Apr-15 Wed ### ### ### ### 1,761,871 0 ### ### 0.0
2009-Apr-14 Tue 3 ### 3 ### 82.4 82.4 0.0
2009-Apr-09 Thu ### ### 2.87 ### ### ### 0.0
2009-Apr-08 Wed ### ### 2.84 2.86 ### ### 0.2
2009-Apr-07 Tue ### ### 2.87 ### 79.3 79.3 0.0
2009-Apr-06 Mon 2.86 ### 2.85 ### 73.9 73.9 0.0
2009-Apr-03 Fri 2.87 2.88 2.78 2.85 29.0 29.0 ###
2009-Apr-02 Thu 2.87 ### 2.83 2.86 4,107,929 ### ### ### 0.2
2009-Apr-01 Wed 2.79 2.88 2.7 2.81 ### ### ###
2009-Mar-31 Tue 2.87 2.89 2.79 2.8 ### ### 0.2
2009-Mar-30 Mon ### ### ### ### 83.8 83.8 0.0
2009-Mar-27 Fri ### ### ### ### 5,249,025 0 ### ### 0.0
2009-Mar-26 Thu ### ### ### ### 2,916,585 0 ### ### 0.0
2009-Mar-25 Wed ### ### ### ### ### ### 0.0
2009-Mar-24 Tue ### ### ### ### 32.4 32.4 0.0
2009-Mar-23 Mon 2.72 ### 2.72 2.89 ### ### ###
2009-Mar-20 Fri 2.81 2.82 2.72 2.78 ### ### 0.2
2009-Mar-19 Thu 2.8 ### 2.76 2.84 5,899,747 8,141,650 75.0 75.0 0.2
2009-Mar-18 Wed 2.7 2.79 ### 2.7 ### ### 0.2
2009-Mar-17 Tue 2.46 2.5 2.45 2.49 65.3 65.3 0.2
2009-Mar-16 Mon ### 2.47 ### 2.44 ### ### 0.2
2009-Mar-13 Fri ### 2.41 ### 2.41 2,181,150 2,628,285 ### ### 0.2
2009-Mar-12 Thu 2.26 ### 2.26 ### 82.3 82.3 0.0
2009-Mar-11 Wed 2.2 2.29 ### 2.28 ### ### 0.2
2009-Mar-10 Tue ### ### ### ### ### ### 0.0
2009-Mar-09 Mon ### ### ### ### 85.6 85.6 0.0
2009-Mar-06 Fri ### ### ### ### ### ### 0.0
2009-Mar-05 Thu ### 2.2 ### ### 2,062,274 ### 77.7 77.7 0.0
2009-Mar-04 Wed ### ### ### ### ### ### 0.0
2009-Mar-03 Tue 2.22 2.23 ### ### ### ### 0.0
2009-Mar-02 Mon 2.28 ### 2.24 2.26 775,371 ### 38.0 38.0 ###
2009-Feb-27 Fri ### ### ### ### ### ### 0.0
2009-Feb-26 Thu ### ### 2.29 ### ### ### 0.0
2009-Feb-25 Wed 2.27 ### 2.27 ### 787,448 893,753 82.7 82.7 0.0
2009-Feb-24 Tue 2.21 2.27 ### 2.26 83.0 83.0 ###
2009-Feb-23 Mon ### ### 2.28 ### 79.0 79.0 0.0
2009-Feb-20 Fri 2.4 2.44 ### ### 33.5 33.5 0.0
2009-Feb-19 Thu ### 2.42 2.26 2.41 1,532,557 3,586,183 ### ### 0.2
2009-Feb-18 Wed ### 2.4 ### ### 1,749,725 2,099,670 ### ### 0.0
2009-Feb-17 Tue 2.45 2.48 ### 2.4 2,051,157 ### 28.7 28.7 ###
2009-Feb-16 Mon 2.42 2.48 ### 2.44 ### ### 0.2
2009-Feb-13 Fri 2.28 2.41 2.28 2.4 2,148,954 ### ### ### ###
2009-Feb-12 Thu 2.2 ### 2.2 ### 1,586,076 1,744,683 87.9 87.9 0.0
2009-Feb-11 Wed 2.23 2.25 ### 2.22 1,746,728 ### 22.8 22.8 0.2
2009-Feb-10 Tue 2.22 ### 2.22 2.26 1,088,273 1,207,983 83.4 83.4 ###
2009-Feb-09 Mon 2.2 2.24 ### 2.22 75.2 75.2 0.2
2009-Feb-06 Fri ### 2.26 ### ### 1,833,056 2,071,353 ### ### 0.0
2009-Feb-05 Thu 2.23 2.26 ### ### 1,813,126 ### 13.0 13.0 0.0
2009-Feb-04 Wed ### ### 2.23 2.26 3,067,729 ### 33.1 33.1 ###
2009-Feb-03 Tue ### 2.45 2.24 2.24 2,411,179 ### ### ### ###
2009-Feb-02 Mon ### ### 2.26 2.29 32.9 32.9 ###
2009-Jan-30 Fri ### ### ### ### 3,728,521 0 68.1 68.1 0.0
2009-Jan-29 Thu 2.45 2.46 ### ### ### ### 0.0
2009-Jan-28 Wed 2.48 2.48 2.4 2.43 21.6 21.6 ###
2009-Jan-27 Tue ### 2.47 ### 2.47 ### ### ###
2009-Jan-23 Fri ### ### ### ### 6,975,773 0 86.7 86.7 0.0
2009-Jan-22 Thu 2.47 2.52 ### 2.4 21.9 21.9 ###
2009-Jan-21 Wed 2.55 2.55 ### 2.5 26.7 26.7 0.2
2009-Jan-20 Tue ### ### ### ### 45.0 45.0 0.0
2009-Jan-19 Mon 2.78 2.78 ### ### 879,941 ### 19.2 19.2 0.0
2009-Jan-16 Fri 2.81 2.82 2.71 2.71 1,488,620 ### ### ### ###
2009-Jan-15 Thu 2.86 2.86 2.73 2.75 18.5 18.5 ###
2009-Jan-14 Wed ### ### ### ### 1,265,886 0 ### ### 0.0
2009-Jan-13 Tue ### ### ### ### 596,257 0 ### ### 0.0
2009-Jan-12 Mon ### ### ### 3 ### ### 0.2
2009-Jan-09 Fri ### ### ### ### 710,579 0 70.8 70.8 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed ### ### ### ### 1,264,781 0 ### ### 0.0
2009-Jan-06 Tue 3 ### 3 ### 1,233,482 1,850,223 73.2 73.2 0.0
2009-Jan-05 Mon 3.27 3.27 ### ### ### ### 0.0
2009-Jan-02 Fri ### 3.27 ### 3.21 ### ### ###
2008-Dec-31 Wed 3.23 3.23 ### ### 733,956 ### 14.1 14.1 0.0
2008-Dec-30 Tue 3 ### 3 ### 736,275 ### 86.4 86.4 0.0
2008-Dec-29 Mon ### ### ### ### 75.5 75.5 0.0
2008-Dec-24 Wed 2.88 ### 2.87 ### ### ### 0.0
2008-Dec-23 Tue ### 3 2.83 ### ### ### 0.0
2008-Dec-22 Mon 3 3 ### ### 24.4 24.4 0.0
2008-Dec-19 Fri ### ### ### ### ### ### 0.0
2008-Dec-18 Thu 2.81 ### 2.79 ### 5,171,647 7,214,447 89.4 89.4 0.0
2008-Dec-17 Wed ### ### 2.84 2.85 9.7 9.7 ###
2008-Dec-16 Tue ### ### ### ### 3,127,384 0 76.7 76.7 0.0
2008-Dec-15 Mon ### ### 2.89 ### ### ### 0.0
2008-Dec-12 Fri 2.83 ### 2.75 2.81 1,648,945 ### 33.0 33.0 ###
2008-Dec-11 Thu ### ### 2.82 ### ### ### 0.0
2008-Dec-10 Wed 2.86 ### 2.86 ### ### ### 0.0
2008-Dec-09 Tue ### ### 2.8 2.89 ### ### ###
2008-Dec-08 Mon 2.79 ### 2.79 2.87 81.9 81.9 ###
2008-Dec-05 Fri 2.88 2.88 2.74 2.78 ### ### 0.2
2008-Dec-04 Thu ### ### 2.72 2.89 5,323,188 ### ### ### ###
2008-Dec-03 Wed 2.72 ### 2.72 2.87 1,604,573 ### 91.6 91.6 ###
2008-Dec-02 Tue 2.51 2.83 2.48 2.7 ### ### 0.2
2008-Dec-01 Mon 2.51 ### 2.5 2.57 1,844,189 ### ### ### ###
2008-Nov-28 Fri 2.49 2.52 2.42 2.5 1,927,885 4,761,875 ### ### 0.2
2008-Nov-27 Thu 2.5 2.52 2.46 2.49 32.2 32.2 0.2
2008-Nov-26 Wed 2.52 2.55 2.44 2.45 28.2 28.2 0.2
2008-Nov-25 Tue 2.52 ### 2.46 2.5 ### ### 0.2
2008-Nov-24 Mon 2.53 ### 2.45 2.52 40.3 40.3 ###
2008-Nov-21 Fri ### 2.51 ### 2.48 2,824,388 ### 82.8 82.8 0.2
2008-Nov-20 Thu 2.42 2.52 ### 2.47 83.3 83.3 ###
2008-Nov-19 Wed 2.83 2.88 2.47 ### 4,024,822 ### ### ### 0.0
2008-Nov-18 Tue 2.8 2.87 2.71 2.86 1,731,288 ### 90.6 90.6 0.2
2008-Nov-17 Mon ### ### 2.82 2.82 1,289,079 ### ### ### ###
2008-Nov-14 Fri ### ### ### ### 83.0 83.0 0.0
2008-Nov-13 Thu ### ### 3 ### 1,389,880 2,084,820 ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 1,066,355 0 34.3 34.3 0.0
2008-Nov-11 Tue ### 3.2 ### ### ### ### 0.0
2008-Nov-10 Mon ### 3.21 ### ### ### ### 0.0
2008-Nov-07 Fri ### ### ### ### 18.3 18.3 0.0
2008-Nov-06 Thu 3.28 ### 3.21 3.25 ### ### 0.2
2008-Nov-05 Wed 3.45 3.45 ### 3.4 25.5 25.5 0.2
2008-Nov-04 Tue 3.28 3.42 3.2 3.4 830,885 2,750,229 ### ### 0.2
2008-Nov-03 Mon ### ### ### ### 1,038,444 0 90.4 90.4 0.0
2008-Oct-31 Fri 3.23 3.23 ### ### 1,305,689 2,108,687 12.0 12.0 0.0
2008-Oct-30 Thu ### 3.22 ### 3.22 ### ### 0.2
2008-Oct-29 Wed 3 ### 2.86 ### 2,646,620 ### ### ### 0.0
2008-Oct-28 Tue ### 2.79 ### ### 79.2 79.2 0.0
2008-Oct-27 Mon 2.75 2.78 ### 2.7 41.7 41.7 0.2
2008-Oct-24 Fri 3 3 2.8 2.8 ### ### 0.2
2008-Oct-23 Thu ### ### ### ### 37.3 37.3 0.0
2008-Oct-22 Wed 3.2 3.2 ### ### 17.4 17.4 0.0
2008-Oct-21 Tue ### ### 3.22 3.25 ### ### 0.2
2008-Oct-20 Mon ### 3.29 ### 3.25 2,588,877 ### 84.9 84.9 0.2
2008-Oct-17 Fri ### ### ### ### 87.4 87.4 0.0
2008-Oct-16 Thu ### ### 2.86 ### 1,579,422 2,258,573 ### ### 0.0
2008-Oct-15 Wed 3.22 3.25 ### ### 3,061,625 4,975,140 ### ### 0.0
2008-Oct-14 Tue 3.29 ### 3.2 3.22 2,260,125 ### ### ### 0.2
2008-Oct-13 Mon ### ### ### ### 28.0 28.0 0.0
2008-Oct-10 Fri 3.29 ### ### ### 2,225,029 0 ### ### 0.0
2008-Oct-09 Thu 3.43 3.47 ### 3.42 46.0 46.0 0.2
2008-Oct-08 Wed ### 3.59 ### 3.48 90.0 90.0 0.2
2008-Oct-07 Tue ### 3.73 ### ### 3,258,828 ### 91.9 91.9 0.0
2008-Oct-06 Mon 3.71 3.73 3.53 ### 708,986 ### 37.7 37.7 0.0
2008-Oct-03 Fri 3.86 ### 3.71 3.72 1,925,428 ### 17.2 17.2 0.3
2008-Oct-02 Thu ### 4.2 ### ### 3,176,757 6,671,189 ### ### 0.0
2008-Oct-01 Wed ### ### ### ### 1,640,683 0 11.3 11.3 0.0
2008-Sep-30 Tue 4.25 ### ### ### 2,245,184 0 62.5 62.5 0.0
2008-Sep-29 Mon 4.5 4.55 ### 4.4 ### ### 0.3
2008-Sep-26 Fri ### ### ### 4.53 ### ### ###
2008-Sep-25 Thu 4.4 4.58 ### 4.58 ### ### 0.3
2008-Sep-24 Wed ### 4.47 ### ### 1,908,524 4,265,551 69.9 69.9 0.0
2008-Sep-23 Tue 4.28 4.42 ### ### ### ### 0.0
2008-Sep-22 Mon ### 4.49 ### 4.4 3,251,040 7,298,584 ### ### 0.3
2008-Sep-19 Fri ### ### ### ### ### ### 0.0
2008-Sep-18 Thu ### ### 3.76 ### 6,399,646 ### 85.2 85.2 0.0
2008-Sep-17 Wed ### ### ### ### 84.4 84.4 0.0
2008-Sep-16 Tue 3.87 ### 3.75 ### 2,564,676 ### ### ### 0.0
2008-Sep-15 Mon ### ### 3.82 ### 3,984,486 ### 24.6 24.6 0.0
2008-Sep-12 Fri ### ### ### ### 1,322,372 0 ### ### 0.0
2008-Sep-11 Thu ### ### ### ### ### ### 0.0
2008-Sep-10 Wed 4 4.2 4 ### 2,889,546 ### ### ### 0.0
2008-Sep-09 Tue 4.22 4.28 ### ### 3,177,888 6,800,680 ### ### 0.0
2008-Sep-08 Mon ### ### 4.28 ### 62.9 62.9 0.0
2008-Sep-05 Fri ### 4.26 ### 4.22 83.4 83.4 ###
2008-Sep-04 Thu 4.46 4.52 4.28 ### 26.9 26.9 0.0
2008-Sep-03 Wed 4.44 4.46 ### 4.43 4,164,540 9,286,924 ### ### ###
2008-Sep-02 Tue ### 4.47 ### 4.4 3,479,471 ### ### ### 0.3
2008-Sep-01 Mon ### 4.44 4.27 ### 1,689,574 ### ### ### 0.0
2008-Aug-29 Fri 4.22 4.44 4.21 ### 82.4 82.4 0.0
2008-Aug-28 Thu 4.23 4.27 ### 4.23 2,770,245 5,914,473 68.0 68.0 0.3
2008-Aug-27 Wed 4.25 ### 4.22 4.29 1,763,723 3,721,455 76.9 76.9 ###
2008-Aug-26 Tue ### ### ### 4.23 4,215,241 0 18.2 18.2 0.3
2008-Aug-25 Mon 4.25 4.42 4.25 ### 2,705,446 ### ### ### 0.0
2008-Aug-22 Fri ### 4.22 ### 4.22 ### ### ###
2008-Aug-21 Thu ### ### ### ### 76.0 76.0 0.0
2008-Aug-20 Wed ### ### ### ### 2,566,941 0 68.6 68.6 0.0
2008-Aug-19 Tue ### ### ### ### ### ### 0.0
2008-Aug-18 Mon ### 4.23 3.88 ### 94.0 94.0 0.0
2008-Aug-15 Fri ### 4 ### ### 1,332,552 ### 32.4 32.4 0.0
2008-Aug-14 Thu 3.75 ### 3.75 ### ### ### 0.0
2008-Aug-13 Wed 3.7 3.74 ### ### ### ### 0.0
2008-Aug-12 Tue 3.84 3.84 3.71 3.73 19.4 19.4 ###
2008-Aug-11 Mon 3.7 3.84 3.7 3.77 ### ### ###
2008-Aug-08 Fri ### ### ### ### 14.5 14.5 0.0
2008-Aug-07 Thu 3.76 3.84 3.58 3.71 1,686,979 ### ### ### ###
2008-Aug-06 Wed 3.57 3.8 3.57 3.75 3,461,021 ### 91.5 91.5 0.3
2008-Aug-05 Tue ### 3.52 ### 3.49 2,925,457 ### ### ### ###
2008-Aug-04 Mon ### ### ### ### 1,442,344 0 ### ### 0.0
2008-Aug-01 Fri ### ### 3.25 3.29 3,544,544 5,759,884 ### ### ###
2008-Jul-31 Thu 3.4 3.43 ### 3.4 3,092,071 ### ### ### 0.2
2008-Jul-30 Wed ### ### ### ### 25.2 25.2 0.0
2008-Jul-29 Tue ### ### 3.23 ### ### ### 0.0
2008-Jul-28 Mon ### 3.43 3.25 ### 2,421,227 ### ### ### 0.0
2008-Jul-25 Fri ### 3.42 3.29 ### 79.6 79.6 0.0
2008-Jul-24 Thu ### ### ### 3.44 1,514,781 0 85.5 85.5 0.2
2008-Jul-23 Wed ### 3.47 ### ### 19.5 19.5 0.0
2008-Jul-22 Tue ### ### 3.21 3.26 1,580,324 2,536,420 ### ### 0.2
2008-Jul-21 Mon ### 3.48 3.28 ### ### ### 0.0
2008-Jul-18 Fri ### 3.26 ### ### ### ### 0.0
2008-Jul-17 Thu ### ### ### ### 1,970,647 0 ### ### 0.0
2008-Jul-16 Wed 2.75 2.89 2.74 2.86 88.9 88.9 0.2
2008-Jul-15 Tue 2.8 2.82 ### 2.7 21.9 21.9 0.2
2008-Jul-14 Mon 2.82 2.87 2.81 2.86 83.7 83.7 0.2
2008-Jul-11 Fri ### ### 2.81 ### 1,311,775 1,843,043 29.0 29.0 0.0
2008-Jul-10 Thu 2.85 ### 2.85 ### 82.3 82.3 0.0
2008-Jul-09 Wed ### ### 2.89 ### ### ### 0.0
2008-Jul-08 Tue ### ### 2.88 ### 1,922,781 ### ### ### 0.0
2008-Jul-07 Mon ### ### ### ### 924,857 0 80.1 80.1 0.0
2008-Jul-04 Fri ### 3 2.85 3 1,395,483 4,081,787 ### ### 0.2
2008-Jul-03 Thu 2.86 2.89 2.82 2.86 77.0 77.0 0.2
2008-Jul-02 Wed 2.83 2.89 ### 2.89 ### ### ###
2008-Jul-01 Tue 2.81 2.88 2.81 2.86 1,096,480 3,119,485 ### ### 0.2
2008-Jun-30 Mon ### ### 2.79 2.81 4,016,470 5,602,975 21.6 21.6 ###
2008-Jun-27 Fri 2.83 ### 2.78 2.87 66.5 66.5 ###
2008-Jun-26 Thu ### ### 2.89 ### 2,451,944 3,543,059 30.1 30.1 0.0
2008-Jun-25 Wed 2.88 ### 2.87 ### 75.5 75.5 0.0
2008-Jun-24 Tue ### ### 2.8 2.88 29.8 29.8 0.2
2008-Jun-23 Mon 3 ### ### ### 27.2 27.2 0.0
2008-Jun-20 Fri ### ### ### ### 1,813,374 0 ### ### 0.0
2008-Jun-19 Thu ### ### ### ### 3,233,584 0 18.2 18.2 0.0
2008-Jun-18 Wed ### 3.29 ### 3.27 2,748,622 4,521,483 87.3 87.3 ###
2008-Jun-17 Tue ### ### ### ### 66.5 66.5 0.0
2008-Jun-16 Mon ### ### ### ### 1,664,856 0 ### ### 0.0
2008-Jun-13 Fri ### 3.21 ### ### 37.3 37.3 0.0
2008-Jun-12 Thu 3.2 3.25 ### ### 1,990,344 ### ### ### 0.0
2008-Jun-11 Wed ### ### 3.22 3.23 2,329,381 ### ### ### ###
2008-Jun-10 Tue 3.41 3.41 ### ### ### ### 0.0
2008-Jun-06 Fri 3.59 3.59 3.42 3.44 2,953,758 10,352,921 ### ### 0.2
2008-Jun-05 Thu ### ### 3.53 3.55 34.2 34.2 ###
2008-Jun-04 Wed 3.54 ### 3.54 ### 1,819,649 3,220,778 ### ### 0.0
2008-Jun-03 Tue ### ### 3.51 3.55 4,301,556 ### ### ### ###
2008-Jun-02 Mon ### 3.73 ### ### 73.2 73.2 0.0
2008-May-30 Fri ### 3.72 ### ### 1,170,828 2,177,740 ### ### 0.0
2008-May-29 Thu ### 3.73 ### 3.71 905,322 1,688,425 72.7 72.7 ###
2008-May-28 Wed ### ### ### ### 1,113,242 0 ### ### 0.0
2008-May-27 Tue ### ### 3.59 ### 38.7 38.7 0.0
2008-May-26 Mon ### ### 3.58 ### 2,809,671 ### ### ### 0.0
2008-May-23 Fri ### ### 3.59 ### ### ### 0.0
2008-May-22 Thu 3.58 ### 3.56 ### 78.9 78.9 0.0
2008-May-21 Wed ### ### 3.59 ### ### ### 0.0
2008-May-20 Tue ### ### 3.59 ### 1,481,670 ### 24.5 24.5 0.0
2008-May-19 Mon 3.78 3.8 ### ### 17.8 17.8 0.0
2008-May-16 Fri 3.76 3.86 ### 3.79 ### ### ###
2008-May-15 Thu 3.54 3.78 3.52 3.76 92.3 92.3 0.3
2008-May-14 Wed 3.48 3.53 3.48 3.51 72.3 72.3 ###
2008-May-13 Tue 3.51 3.53 3.48 3.5 ### ### 0.3
2008-May-12 Mon 3.54 3.55 3.49 3.52 1,658,856 5,839,173 32.2 32.2 ###
2008-May-09 Fri 3.57 ### 3.53 3.54 3,803,745 ### 28.6 28.6 0.3
2008-May-08 Thu 3.57 ### 3.54 ### ### ### 0.0
2008-May-07 Wed 3.58 ### 3.53 ### 2,213,377 ### 72.0 72.0 0.0
2008-May-06 Tue 3.57 ### 3.56 3.59 ### ### ###
2008-May-05 Mon ### ### ### ### 1,236,484 0 ### ### 0.0
2008-May-02 Fri 3.52 ### 3.5 3.59 ### ### ###
2008-May-01 Thu 3.47 3.51 3.46 3.48 68.7 68.7 0.2
2008-Apr-30 Wed 3.46 3.5 3.45 3.49 68.8 68.8 ###
2008-Apr-29 Tue 3.55 3.56 3.46 3.48 4,437,374 15,575,182 ### ### 0.2
2008-Apr-28 Mon 3.54 ### 3.52 3.55 2,688,487 ### 72.4 72.4 ###
2008-Apr-24 Thu 3.54 3.57 3.44 3.51 1,803,357 ### ### ### ###
2008-Apr-23 Wed 3.57 ### 3.53 3.56 30.4 30.4 0.3
2008-Apr-22 Tue ### ### 3.54 ### ### ### 0.0
2008-Apr-21 Mon 3.54 ### 3.52 ### 2,070,429 3,643,955 77.7 77.7 0.0
2008-Apr-18 Fri 3.55 3.55 3.45 3.47 468,628 ### 18.9 18.9 0.2
2008-Apr-17 Thu 3.55 3.58 3.48 3.53 1,656,825 ### ### ### 0.3
2008-Apr-16 Wed 3.45 3.48 3.42 3.47 984,384 3,396,124 ### ### 0.2
2008-Apr-15 Tue ### 3.43 ### 3.4 ### ### 0.2
2008-Apr-14 Mon 3.45 3.5 ### ### 25.9 25.9 0.0
2008-Apr-11 Fri 3.49 3.55 3.46 3.54 1,456,376 ### ### ### 0.3
2008-Apr-10 Thu ### ### 3.49 3.49 17.8 17.8 ###
2008-Apr-09 Wed ### 3.73 ### ### 1,263,755 ### 38.1 38.1 0.0
2008-Apr-08 Tue 3.72 3.75 ### 3.7 ### ### 0.3
2008-Apr-07 Mon 3.7 3.79 ### 3.79 2,425,789 4,596,870 ### ### ###
2008-Apr-04 Fri ### 3.72 ### 3.7 3,011,829 ### ### ### 0.3
2008-Apr-03 Thu 3.71 3.83 3.71 3.78 ### ### 0.3
2008-Apr-02 Wed 3.75 3.77 ### 3.72 36.6 36.6 0.3
2008-Apr-01 Tue ### ### 3.57 ### 1,881,047 ### ### ### 0.0
2008-Mar-31 Mon 3.57 3.76 3.56 ### 2,986,846 10,931,856 79.7 79.7 0.0
2008-Mar-28 Fri 3.55 ### 3.54 3.58 ### ### 0.3
2008-Mar-27 Thu ### ### 3.53 3.59 3,109,046 ### 23.3 23.3 ###
2008-Mar-26 Wed 3.57 3.82 3.56 3.71 7,133,383 26,322,183 ### ### ###
2008-Mar-25 Tue 3.51 3.57 3.48 3.54 69.5 69.5 0.3
2008-Mar-20 Thu 3.4 3.42 ### ### 37.4 37.4 0.0
2008-Mar-19 Wed 3.46 3.53 3.43 3.5 75.2 75.2 0.3
2008-Mar-18 Tue 3.4 3.48 ### 3.4 ### ### 0.2
2008-Mar-17 Mon 3.5 3.5 ### ### 2,164,274 3,787,479 ### ### 0.0
2008-Mar-14 Fri 3.5 3.54 3.42 3.49 31.8 31.8 ###
2008-Mar-13 Thu ### 3.49 ### 3.43 84.5 84.5 0.2
2008-Mar-12 Wed ### 3.78 ### ### ### ### 0.0
2008-Mar-11 Tue 3.58 ### 3.45 3.54 ### ### 0.3
2008-Mar-10 Mon 3.74 3.74 3.58 ### 2,563,120 ### ### ### 0.0
2008-Mar-07 Fri ### ### 3.75 3.81 20.1 20.1 0.3
2008-Mar-06 Thu 4 ### ### ### 69.0 69.0 0.0
2008-Mar-05 Wed ### ### 3.89 ### 20.6 20.6 0.0
2008-Mar-04 Tue ### ### ### ### ### ### 0.0
2008-Mar-03 Mon 4 ### 3.87 3.89 ### ### 0.3
2008-Feb-29 Fri ### ### ### ### 1,159,041 0 24.4 24.4 0.0
2008-Feb-28 Thu 4.23 ### ### ### 31.5 31.5 0.0
2008-Feb-27 Wed ### ### 4.21 4.28 ### ### 0.3
2008-Feb-26 Tue ### ### ### ### 4,756,082 0 88.0 88.0 0.0
2008-Feb-25 Mon 4.24 4.24 ### ### 2,442,777 5,178,687 ### ### 0.0
2008-Feb-22 Fri ### 4.25 ### ### ### ### 0.0
2008-Feb-21 Thu ### ### ### ### 1,336,047 0 69.5 69.5 0.0
2008-Feb-20 Wed ### ### 4 4 31.9 31.9 0.3
2008-Feb-19 Tue ### ### ### ### ### ### 0.0
2008-Feb-18 Mon ### ### ### ### 1,831,346 0 78.1 78.1 0.0
2008-Feb-15 Fri ### ### ### ### 24.0 24.0 0.0
2008-Feb-14 Thu ### ### 4 ### 66.5 66.5 0.0
2008-Feb-13 Wed ### ### ### ### 3,302,443 0 26.2 26.2 0.0
2008-Feb-12 Tue ### ### 3.86 ### 17.6 17.6 0.0
2008-Feb-11 Mon 4.42 4.49 4 4 6,132,457 26,032,279 ### ### 0.3
2008-Feb-08 Fri 4.28 ### ### ### 15.6 15.6 0.0
2008-Feb-07 Thu 4.25 4.25 ### 4.2 1,838,149 ### ### ### ###
2008-Feb-06 Wed ### ### ### 4.24 3,018,453 0 ### ### 0.3
2008-Feb-05 Tue ### ### 4.44 4.44 1,631,624 ### 11.1 11.1 0.3
2008-Feb-04 Mon 4.7 4.8 ### ### ### ### 0.0
2008-Feb-01 Fri 4.56 4.82 4.54 4.59 ### ### 0.3
2008-Jan-31 Thu ### ### ### 4.54 3,023,059 0 29.4 29.4 0.3
2008-Jan-30 Wed 5 5 ### ### 1,638,080 ### 7.9 7.9 0.0
2008-Jan-29 Tue 4.85 ### 4.8 ### 87.8 87.8 0.0
2008-Jan-25 Fri 4.87 ### 4.75 ### 2,061,445 ### 51.5 51.5 0.0
2008-Jan-24 Thu 4.51 ### 4.51 ### ### ### 0.0
2008-Jan-23 Wed 4.51 4.7 ### 4.45 2,696,376 6,336,483 ### ### 0.3
2008-Jan-22 Tue ### ### 4.29 ### 2,169,786 ### 37.4 37.4 0.0
2008-Jan-21 Mon 4.79 4.87 4.75 4.75 1,439,173 6,922,422 50.2 50.2 ###
2008-Jan-18 Fri 4.75 ### 4.72 4.87 84.2 84.2 0.3
2008-Jan-17 Thu 4.74 4.88 4.73 4.83 ### ### 0.3
2008-Jan-16 Wed 4.79 ### 4.74 4.77 1,578,447 ### 48.3 48.3 ###
2008-Jan-15 Tue 5 ### 4.85 4.87 22.1 22.1 0.3
2008-Jan-14 Mon 4.89 ### 4.8 ### 1,545,155 3,708,372 ### ### 0.0
2008-Jan-11 Fri 4.89 5 4.89 ### 81.0 81.0 0.0
2008-Jan-10 Thu 5.21 5.22 ### ### ### ### 0.0
2008-Jan-09 Wed ### 5.2 ### ### ### ### 0.0
2008-Jan-08 Tue 5.26 5.28 5.2 5.24 2,963,175 ### 41.1 41.1 0.4
2008-Jan-07 Mon ### ### 5.2 5.22 2,302,587 5,986,726 26.0 26.0 0.4
2008-Jan-04 Fri 5.4 5.46 ### 5.43 ### ### 0.4
2008-Jan-03 Thu ### ### ### ### 1,060,486 0 ### ### 0.0
2008-Jan-02 Wed 5.5 5.52 5.4 5.49 725,984 3,963,872 29.8 29.8 0.4
2007-Dec-31 Mon 5.41 5.53 5.4 5.51 408,625 ### ### ### ###
2007-Dec-28 Fri 5.48 5.49 5.42 5.48 ### ### ###
2007-Dec-27 Thu 5.4 5.48 ### 5.46 ### ### ###
2007-Dec-24 Mon ### 5.4 5.28 5.4 74.7 74.7 0.4
2007-Dec-21 Fri ### ### ### ### 1,759,473 0 ### ### 0.0
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed ### ### ### ### 30.1 30.1 0.0
2007-Dec-18 Tue ### ### ### ### 1,004,928 0 ### ### 0.0
2007-Dec-17 Mon 5.28 5.29 5.2 5.2 2,223,658 11,663,086 ### ### ###
2007-Dec-14 Fri ### ### 5.25 5.29 ### ### 0.4
2007-Dec-13 Thu ### ### 5.22 ### 73.4 73.4 0.0
2007-Dec-12 Wed 5.28 ### ### ### ### ### 0.0
2007-Dec-11 Tue 5.24 ### 5.23 ### 82.5 82.5 0.0
2007-Dec-10 Mon 5.24 5.24 5.2 5.21 34.9 34.9 0.4
2007-Dec-07 Fri 5.2 5.25 5.2 5.23 ### ### ###
2007-Dec-06 Thu ### 5.21 ### 5.21 ### ### 0.4
2007-Dec-05 Wed ### ### ### ### 716,347 0 ### ### 0.0
2007-Dec-04 Tue ### ### ### ### ### ### 0.0
2007-Dec-03 Mon ### ### ### ### 704,081 0 69.9 69.9 0.0
2007-Nov-30 Fri ### 5 ### 5 75.2 75.2 0.4
2007-Nov-29 Thu 4.88 ### 4.86 4.89 1,632,882 ### ### ### ###
2007-Nov-28 Wed 4.83 4.87 4.82 4.83 1,065,089 5,160,356 ### ### 0.3
2007-Nov-27 Tue 4.83 4.88 4.81 4.83 ### ### 0.3
2007-Nov-26 Mon 4.89 ### 4.86 ### 1,084,088 ### 65.9 65.9 0.0
2007-Nov-23 Fri 4.87 4.89 4.84 4.86 ### ### 0.3
2007-Nov-22 Thu ### ### 4.84 4.86 39.1 39.1 0.3
2007-Nov-21 Wed ### ### ### ### 1,364,924 0 ### ### 0.0
2007-Nov-20 Tue 4.88 5 4.87 ### 2,287,976 ### 75.8 75.8 0.0
2007-Nov-19 Mon ### ### 4.88 ### 772,922 1,885,929 74.9 74.9 0.0
2007-Nov-16 Fri 4.87 ### 4.86 ### ### ### 0.0
2007-Nov-15 Thu 4.85 4.88 4.82 4.82 ### ### 0.3
2007-Nov-14 Wed ### ### 4.82 4.82 3,065,742 ### ### ### 0.3
2007-Nov-13 Tue 4.8 ### 4.79 ### ### ### 0.0
2007-Nov-12 Mon 4.89 ### 4.77 4.77 1,763,076 ### 26.7 26.7 ###
2007-Nov-09 Fri 4.88 ### 4.87 ### 1,402,471 ### 72.0 72.0 0.0
2007-Nov-08 Thu 4.8 4.84 4.76 4.8 ### ### 0.3
2007-Nov-07 Wed 4.82 4.88 4.82 4.86 74.5 74.5 0.3
2007-Nov-06 Tue 4.71 4.8 4.71 4.79 ### ### 0.3
2007-Nov-05 Mon 4.82 4.85 ### 4.7 1,344,725 3,260,958 ### ### 0.3
2007-Nov-02 Fri 4.83 4.87 4.81 4.82 31.0 31.0 0.3
2007-Nov-01 Thu ### ### 4.84 ### ### ### 0.0
2007-Oct-31 Wed 4.83 ### 4.81 ### ### ### 0.0
2007-Oct-30 Tue 4.82 4.89 4.77 4.84 2,168,341 10,473,087 ### ### 0.3
2007-Oct-29 Mon 4.85 4.88 4.82 4.88 ### ### 0.3
2007-Oct-26 Fri 4.83 4.86 4.76 4.82 ### ### 0.3
2007-Oct-25 Thu ### ### 4.76 4.83 1,532,474 3,647,288 27.8 27.8 0.3
2007-Oct-24 Wed ### ### 4.83 4.88 10,293,049 ### ### ### 0.3
2007-Oct-23 Tue 4.84 ### 4.79 ### 2,320,721 5,558,126 76.6 76.6 0.0
2007-Oct-22 Mon 4.85 4.88 4.76 4.85 ### ### ###
2007-Oct-19 Fri ### 5 ### ### ### ### 0.0
2007-Oct-18 Thu ### ### 4.88 ### 4,470,776 ### ### ### 0.0
2007-Oct-17 Wed ### ### ### ### 71.4 71.4 0.0
2007-Oct-16 Tue 5 5 ### ### 2,354,473 5,886,182 ### ### 0.0
2007-Oct-15 Mon ### ### ### ### 72.1 72.1 0.0
2007-Oct-12 Fri ### 5 ### ### 2,012,977 5,032,442 78.7 78.7 0.0
2007-Oct-11 Thu ### ### ### ### 61.9 61.9 0.0
2007-Oct-10 Wed ### ### ### ### 2,388,621 0 31.9 31.9 0.0
2007-Oct-09 Tue ### ### ### ### ### ### 0.0
2007-Oct-08 Mon ### ### ### ### ### ### 0.0
2007-Oct-05 Fri ### ### ### ### 74.0 74.0 0.0
2007-Oct-04 Thu ### ### ### ### 73.1 73.1 0.0
2007-Oct-03 Wed ### ### ### ### 4,709,547 0 19.6 19.6 0.0
2007-Oct-02 Tue ### ### ### ### ### ### 0.0
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 2,768,721 0 ### ### 0.0
2007-Sep-27 Thu ### ### ### ### ### ### 0.0
2007-Sep-26 Wed 5 5 4.88 4.88 12.8 12.8 0.3
2007-Sep-25 Tue 5 ### ### ### 1,680,828 0 ### ### 0.0
2007-Sep-24 Mon 5 ### ### ### 70.1 70.1 0.0
2007-Sep-21 Fri ### 5 ### ### 1,206,520 ### 15.3 15.3 0.0
2007-Sep-20 Thu ### ### ### ### ### ### 0.0
2007-Sep-19 Wed ### ### ### ### 819,543 0 72.2 72.2 0.0
2007-Sep-18 Tue ### ### 4.86 4.86 1,285,187 ### 24.8 24.8 0.3
2007-Sep-17 Mon ### ### ### ### ### ### 0.0
2007-Sep-14 Fri ### ### ### ### 1,589,344 0 ### ### 0.0
2007-Sep-13 Thu ### ### ### ### 999,271 0 ### ### 0.0
2007-Sep-12 Wed ### 5.25 ### ### ### ### 0.0
2007-Sep-11 Tue 5 ### 5 ### ### ### 0.0
2007-Sep-10 Mon ### ### ### ### 22.0 22.0 0.0
2007-Sep-07 Fri ### ### ### ### 430,954 0 74.6 74.6 0.0
2007-Sep-06 Thu ### ### ### ### 25.2 25.2 0.0
2007-Sep-05 Wed 5.25 5.27 ### ### 661,251 ### 25.5 25.5 0.0
2007-Sep-04 Tue 5.23 5.25 ### 5.22 ### ### 0.4
2007-Sep-03 Mon ### 5.23 ### ### 1,109,882 2,902,341 72.5 72.5 0.0
2007-Aug-31 Fri ### ### ### ### 1,029,379 0 ### ### 0.0
2007-Aug-30 Thu ### ### ### ### ### ### 0.0
2007-Aug-29 Wed 4.89 ### 4.8 ### 1,020,472 ### ### ### 0.0
2007-Aug-28 Tue ### ### 4.87 ### 66.8 66.8 0.0
2007-Aug-27 Mon ### ### 4.87 ### ### ### 0.0
2007-Aug-24 Fri 4.82 5 4.75 ### 1,514,787 7,384,586 ### ### 0.0
2007-Aug-23 Thu 4.78 4.88 4.78 4.83 1,937,680 ### ### ### 0.3
2007-Aug-22 Wed 4.55 ### 4.55 ### 70.1 70.1 0.0
2007-Aug-21 Tue 4.59 ### 4.52 4.53 1,629,651 ### ### ### ###
2007-Aug-20 Mon 4.55 ### 4.52 4.59 59.7 59.7 0.3
2007-Aug-17 Fri ### ### 4.43 4.49 2,055,941 ### 23.5 23.5 ###
2007-Aug-16 Thu ### 4.73 4.41 4.5 ### ### ###
2007-Aug-15 Wed 4.74 4.82 4.57 4.75 2,981,844 13,999,757 89.0 89.0 ###
2007-Aug-14 Tue 4.86 ### 4.75 4.78 2,305,479 ### ### ### ###
2007-Aug-13 Mon 4.89 ### 4.79 4.79 2,718,682 6,511,243 ### ### 0.3
2007-Aug-10 Fri ### ### 4.88 ### 7.9 7.9 0.0
2007-Aug-09 Thu 5.4 5.4 5.24 5.26 2,339,241 ### 14.1 14.1 0.4
2007-Aug-08 Wed 5.21 ### 5.21 ### ### ### 0.0
2007-Aug-07 Tue 5.49 5.49 5.24 5.29 1,872,628 10,046,649 ### ### 0.4
2007-Aug-06 Mon 5.4 5.43 ### ### 55.2 55.2 0.0
2007-Aug-03 Fri ### 5.51 ### 5.49 1,198,678 3,302,357 84.8 84.8 0.4
2007-Aug-02 Thu 5.57 ### 5.23 ### ### ### 0.0
2007-Aug-01 Wed ### 5.71 5.54 5.54 849,385 ### ### ### 0.4
2007-Jul-31 Tue 5.58 5.75 5.58 5.75 ### ### ###
2007-Jul-30 Mon ### ### 5.55 ### 1,214,348 ### 59.6 59.6 0.0
2007-Jul-27 Fri 5.57 5.71 5.56 ### 2,125,084 11,974,848 ### ### 0.0
2007-Jul-26 Thu ### 5.81 ### ### 75.5 75.5 0.0
2007-Jul-25 Wed ### ### ### ### 663,653 0 ### ### 0.0
2007-Jul-24 Tue 5.59 5.74 5.58 5.72 ### ### 0.4
2007-Jul-23 Mon ### ### 5.53 5.53 605,554 1,674,356 ### ### ###
2007-Jul-20 Fri ### ### 5.57 ### 1,482,079 ### 62.1 62.1 0.0
2007-Jul-19 Thu ### ### 5.58 ### 1,014,254 ### ### ### 0.0
2007-Jul-18 Wed ### ### 5.57 ### ### ### 0.0
2007-Jul-17 Tue 5.7 5.7 5.5 5.52 ### ### 0.4
2007-Jul-16 Mon 5.58 ### 5.58 ### 998,558 2,785,976 ### ### 0.0
2007-Jul-13 Fri 5.46 ### 5.46 5.55 979,055 2,672,820 79.9 79.9 ###
2007-Jul-12 Thu ### 5.42 ### 5.4 73.2 73.2 0.4
2007-Jul-11 Wed ### ### ### ### 950,659 0 34.1 34.1 0.0
2007-Jul-10 Tue ### ### 5.4 5.45 2,668,081 ### ### ### ###
2007-Jul-09 Mon ### ### 5.59 ### 71.1 71.1 0.0
2007-Jul-06 Fri 5.48 ### 5.48 ### 86.9 86.9 0.0
2007-Jul-05 Thu 5.48 5.48 5.42 5.45 1,743,024 9,499,480 ### ### ###
2007-Jul-04 Wed 5.51 5.55 5.48 5.5 ### ### 0.4
2007-Jul-03 Tue ### ### 5.5 5.53 22.2 22.2 ###
2007-Jul-02 Mon 5.55 ### 5.47 ### ### ### 0.0
2007-Jun-29 Fri 5.47 ### 5.41 5.57 3,035,844 8,211,958 ### ### 0.4
2007-Jun-28 Thu 5.41 5.45 5.4 5.45 1,111,488 6,029,822 ### ### ###
2007-Jun-27 Wed 5.45 5.46 ### ### 1,400,840 ### ### ### 0.0
2007-Jun-26 Tue 5.43 5.47 5.41 5.45 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 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 2024-04-26 01:31:02 thru 2024-04-26 01:31:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000