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 Wed 24-May-15 01:11:59 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

(DTL) DATA#3 LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for DTL    Limits Next Section


Company Details for (DTL) DATA#3 LIMITED

Listing Code DTL
Listing Name DATA#3 LIMITED
GICS Sector Software & Services
ISIN Name DATA#3 LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DTL4


Maximum Price date available .. Tuesday 14th May 2024
Latest price with VOLUME for DTL .. Tuesday 14th May 2024

DTL 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 ### 1 0.0
MAX ### ### 99.7


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (DTL) DATA#3 LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.27
2009-Nov-03 Tue 7.79 ### 7.79 ### ### ### 0.0
2009-Nov-02 Mon 7.7 7.85 7.7 7.7 10,188 ### ### ### 0.6
2009-Oct-30 Fri ### 7.85 ### 7.84 ### ### 0.6
2009-Oct-29 Thu 7.8 7.8 7.45 7.5 ### ### 0.5
2009-Oct-28 Wed ### 8 7.81 7.87 45.8 45.8 0.6
2009-Oct-27 Tue 8 8 ### 8 16,722 66,888 81.6 81.6 ###
2009-Oct-26 Mon 8.25 8.25 8 ### ### ### 0.0
2009-Oct-23 Fri ### ### ### ### 10,185 0 86.3 86.3 0.0
2009-Oct-22 Thu ### ### 7.83 7.83 ### ### ###
2009-Oct-21 Wed 7.85 7.85 7.85 7.85 22,952 180,173 67.4 67.4 ###
2009-Oct-20 Tue ### ### ### ### ### ### 0.0
2009-Oct-19 Mon 7.83 ### 7.76 ### 16,750 ### 81.3 81.3 0.0
2009-Oct-16 Fri 7.7 7.89 7.7 7.85 9,442 ### ### ### ###
2009-Oct-15 Thu 7.55 7.75 7.55 7.7 82.5 82.5 0.6
2009-Oct-14 Wed 7.5 7.55 7.5 7.52 61.2 61.2 0.5
2009-Oct-13 Tue 7.5 7.5 7.49 7.5 66.3 66.3 0.5
2009-Oct-12 Mon 7.5 7.5 7.45 7.5 9,643 72,081 ### ### 0.5
2009-Oct-09 Fri ### 7.5 ### 7.5 17,625 ### ### ### 0.5
2009-Oct-08 Thu ### 7.4 ### ### 9,479 35,072 63.3 63.3 0.0
2009-Oct-07 Wed ### ### 7.26 ### ### ### 0.0
2009-Oct-06 Tue ### ### 7.26 7.26 9,471 34,379 ### ### 0.5
2009-Oct-05 Mon 7.22 ### 7.2 ### 9,951 35,823 82.1 82.1 0.0
2009-Oct-02 Fri ### ### ### 7.25 80.7 80.7 0.5
2009-Oct-01 Thu 7.28 ### 7.24 7.25 2,170 7,855 ### ### 0.5
2009-Sep-30 Wed ### ### ### ### 4,720 0 68.2 68.2 0.0
2009-Sep-29 Tue 7.21 ### 7.21 ### 9,925 35,779 ### ### 0.0
2009-Sep-28 Mon ### 7.2 ### 7.2 5,670 ### 82.8 82.8 0.5
2009-Sep-25 Fri 7.26 ### 7.25 7.25 15,474 ### ### ### 0.5
2009-Sep-24 Thu ### 7.29 ### 7.22 11,070 40,350 73.6 73.6 0.5
2009-Sep-23 Wed ### ### ### ### 11,441 0 ### ### 0.0
2009-Sep-22 Tue ### ### ### ### 875 0 77.0 77.0 0.0
2009-Sep-21 Mon ### ### ### ### 26,259 0 72.4 72.4 0.0
2009-Sep-18 Fri ### ### ### ### 13,980 0 ### ### 0.0
2009-Sep-17 Thu ### ### ### ### 33.9 33.9 0.0
2009-Sep-16 Wed ### ### ### ### 6,446 0 ### ### 0.0
2009-Sep-15 Tue ### ### ### ### 2,185 0 ### ### 0.0
2009-Sep-14 Mon ### ### 7 ### 10,286 ### 84.4 84.4 0.0
2009-Sep-11 Fri 7 ### 7 ### 66.5 66.5 0.0
2009-Sep-10 Thu ### ### 6.78 ### 18.4 18.4 0.0
2009-Sep-09 Wed ### 7.2 ### ### 27,525 ### ### ### 0.0
2009-Sep-08 Tue 7.48 7.48 7.45 7.48 61.4 61.4 0.5
2009-Sep-07 Mon 7.46 7.49 7.4 7.45 ### ### 0.5
2009-Sep-04 Fri 7.48 7.5 7.4 7.4 26.7 26.7 0.5
2009-Sep-03 Thu 7.28 7.5 7.25 7.4 55,657 410,470 72.9 72.9 0.5
2009-Sep-02 Wed ### 7.26 ### 7.26 35,921 ### 78.4 78.4 0.5
2009-Sep-01 Tue 7.2 7.2 ### ### 15,586 ### ### ### 0.0
2009-Aug-31 Mon 7.26 7.5 7.2 7.2 37.5 37.5 0.5
2009-Aug-28 Fri ### 7.25 ### 7.25 18,640 67,570 80.0 80.0 0.5
2009-Aug-27 Thu 7 ### ### ### ### ### 0.0
2009-Aug-26 Wed 6.8 7 6.79 ### 48,550 334,752 ### ### 0.0
2009-Aug-25 Tue 6.8 6.8 6.75 6.75 31.4 31.4 0.5
2009-Aug-24 Mon 6.77 6.8 6.75 6.8 45,524 308,425 ### ### 0.5
2009-Aug-21 Fri 6.71 6.75 6.7 6.75 83.0 83.0 0.5
2009-Aug-20 Thu 6.71 6.75 ### 6.71 10,870 36,686 73.6 73.6 ###
2009-Aug-19 Wed 6.75 6.75 6.75 6.75 8,087 54,587 ### ### 0.5
2009-Aug-18 Tue 6.75 6.75 6.72 6.72 ### ### 0.5
2009-Aug-17 Mon 6.75 ### 6.75 6.88 6,671 ### 82.2 82.2 ###
2009-Aug-14 Fri 6.89 ### 6.75 6.75 ### ### 0.5
2009-Aug-13 Thu 7 7 6.85 ### 13,878 ### ### ### 0.0
2009-Aug-12 Wed 6.74 6.75 6.74 6.75 11,255 ### ### ### 0.5
2009-Aug-11 Tue 6.75 6.8 ### ### 10,071 34,241 ### ### 0.0
2009-Aug-10 Mon ### 6.75 ### 6.75 80.1 80.1 0.5
2009-Aug-07 Fri ### ### 6.4 6.5 ### ### 0.5
2009-Aug-06 Thu 6.47 6.75 6.47 6.75 12,445 ### ### ### 0.5
2009-Aug-05 Wed 6.48 6.5 6.46 6.47 ### ### 0.5
2009-Aug-04 Tue 6.45 6.45 6.45 6.45 ### ### ###
2009-Aug-03 Mon 6.2 ### 6.2 ### 8,856 27,453 80.6 80.6 0.0
2009-Jul-31 Fri 6.2 6.2 6.2 6.2 4,450 ### 65.1 65.1 0.4
2009-Jul-30 Thu ### 6.2 ### ### 8,780 ### 66.0 66.0 0.0
2009-Jul-29 Wed 6.2 6.2 ### ### 19,948 ### 24.2 24.2 0.0
2009-Jul-28 Tue 6.2 6.2 6.2 6.2 880 5,456 ### ### 0.4
2009-Jul-27 Mon 6 6.22 6 6.2 ### ### 0.4
2009-Jul-24 Fri ### ### ### ### ### ### 0.0
2009-Jul-23 Thu 5.85 5.85 5.85 5.85 3,575 ### ### ### 0.4
2009-Jul-22 Wed 5.79 5.85 5.79 5.82 1,178 6,855 72.9 72.9 0.4
2009-Jul-21 Tue ### ### 5.55 ### 99,255 ### ### ### 0.0
2009-Jul-20 Mon 5.7 5.78 ### ### 19.3 19.3 0.0
2009-Jul-17 Fri 5.7 5.7 ### ### 42,720 121,752 28.9 28.9 0.0
2009-Jul-16 Thu 5.8 5.87 5.71 5.71 23.3 23.3 0.4
2009-Jul-15 Wed ### 5.8 ### 5.7 23,974 69,524 ### ### 0.4
2009-Jul-14 Tue ### ### 5.52 5.53 17.6 17.6 ###
2009-Jul-13 Mon ### ### ### ### 8,625 0 81.4 81.4 0.0
2009-Jul-10 Fri ### ### ### ### 870 0 67.1 67.1 0.0
2009-Jul-09 Thu 5.55 5.7 5.55 5.7 3,450 ### ### ### 0.4
2009-Jul-08 Wed ### 5.71 5.51 5.51 2,157 ### 26.2 26.2 ###
2009-Jul-07 Tue 5.7 5.7 ### ### 25.3 25.3 0.0
2009-Jul-06 Mon 5.81 5.81 5.74 5.74 6,450 37,248 31.7 31.7 0.4
2009-Jul-03 Fri 5.85 5.85 5.77 5.77 18.9 18.9 0.4
2009-Jul-02 Thu ### ### 5.88 5.88 5,153 15,149 ### ### 0.4
2009-Jul-01 Wed ### ### ### ### 13,950 0 25.5 25.5 0.0
2009-Jun-30 Tue ### 6 ### 6 ### ### 0.4
2009-Jun-29 Mon ### 6 ### ### ### ### 0.0
2009-Jun-26 Fri ### ### ### ### 69.2 69.2 0.0
2009-Jun-25 Thu ### ### ### ### 0 0.0
2009-Jun-24 Wed ### ### ### ### 72.3 72.3 0.0
2009-Jun-23 Tue 6 6 ### ### 42.4 42.4 0.0
2009-Jun-22 Mon ### ### ### 6 1,326 0 ### ### 0.4
2009-Jun-19 Fri ### ### ### ### ### ### 0.0
2009-Jun-18 Thu ### ### ### ### 8,048 0 ### ### 0.0
2009-Jun-17 Wed 6 6 ### ### ### ### 0.0
2009-Jun-16 Tue ### ### ### ### 38.4 38.4 0.0
2009-Jun-15 Mon ### 6.2 ### ### 37.3 37.3 0.0
2009-Jun-12 Fri ### ### ### ### 31.1 31.1 0.0
2009-Jun-11 Thu 6 6 ### 6 ### ### 0.4
2009-Jun-10 Wed ### ### ### ### 6,125 0 29.1 29.1 0.0
2009-Jun-09 Tue 6 6 6 6 ### ### 0.4
2009-Jun-05 Fri ### ### ### ### 3,021 0 73.5 73.5 0.0
2009-Jun-04 Thu 5.88 ### 5.87 6 ### ### 0.4
2009-Jun-03 Wed 6 6 6 6 0 0.4
2009-Jun-02 Tue ### 6 ### 6 70.7 70.7 0.4
2009-Jun-01 Mon ### ### 5.8 5.87 23.4 23.4 ###
2009-May-29 Fri ### ### ### ### ### ### 0.0
2009-May-28 Thu 5.85 5.85 5.85 5.85 71.4 71.4 0.4
2009-May-27 Wed 5.85 5.85 5.8 5.81 1,854 ### ### ### ###
2009-May-26 Tue 5.84 5.84 5.84 5.84 70.3 70.3 0.4
2009-May-25 Mon 5.84 5.84 5.82 5.82 5,740 ### ### ### 0.4
2009-May-22 Fri 5.82 5.82 5.82 5.82 0 0.4
2009-May-21 Thu ### ### 5.82 5.82 4,570 ### 21.8 21.8 0.4
2009-May-20 Wed 6 6 6 6 4,050 ### 74.2 74.2 0.4
2009-May-19 Tue ### ### 5.75 ### ### ### 0.0
2009-May-18 Mon ### 6 ### 6 1,745 ### 78.6 78.6 0.4
2009-May-15 Fri ### ### ### ### 70.4 70.4 0.0
2009-May-14 Thu 5.7 ### 5.7 ### ### ### 0.0
2009-May-13 Wed ### ### 5.7 5.7 ### ### 0.4
2009-May-12 Tue 5.8 5.8 5.8 5.8 0 0.4
2009-May-11 Mon 5.56 5.81 5.56 5.8 4,045 ### ### ### 0.4
2009-May-08 Fri ### 5.5 ### 5.5 76.2 76.2 0.4
2009-May-07 Thu ### ### ### ### ### ### 0.0
2009-May-06 Wed ### ### 5.26 5.26 7,459 ### 32.9 32.9 0.4
2009-May-05 Tue 5.25 ### 5.25 ### 28,183 73,980 ### ### 0.0
2009-May-04 Mon 5.25 5.25 5.24 5.24 ### ### 0.4
2009-May-01 Fri 5.24 5.25 5.24 5.25 69.4 69.4 0.4
2009-Apr-30 Thu 5.27 5.27 5.25 5.25 12,289 64,640 ### ### 0.4
2009-Apr-29 Wed 5.21 ### 5.2 ### 75.4 75.4 0.0
2009-Apr-28 Tue 5.21 5.21 5.21 5.21 2,626 13,681 70.1 70.1 0.4
2009-Apr-27 Mon 5.27 5.27 5.21 5.21 8,141 42,658 34.9 34.9 0.4
2009-Apr-24 Fri 5.25 5.27 5.25 5.27 ### ### ###
2009-Apr-23 Thu 5.25 5.25 5.25 5.25 571 ### ### ### 0.4
2009-Apr-22 Wed 5.2 ### 5.2 ### ### ### 0.0
2009-Apr-21 Tue ### ### 5.26 5.26 32.2 32.2 0.4
2009-Apr-20 Mon ### ### ### ### 74.6 74.6 0.0
2009-Apr-17 Fri ### ### 5.29 ### 30,924 ### ### ### 0.0
2009-Apr-16 Thu 5.2 ### 5.2 5.22 66.6 66.6 0.4
2009-Apr-15 Wed ### ### ### ### 65.2 65.2 0.0
2009-Apr-14 Tue 5.2 ### 5.2 ### 5,050 ### 75.3 75.3 0.0
2009-Apr-09 Thu ### ### ### ### 63.2 63.2 0.0
2009-Apr-08 Wed ### ### ### ### 0 0.0
2009-Apr-07 Tue ### ### ### ### 91.1 91.1 0.0
2009-Apr-06 Mon 5 ### 5 ### 1,125 ### 69.7 69.7 0.0
2009-Apr-03 Fri ### ### 4.85 5 21,857 ### 71.1 71.1 0.4
2009-Apr-02 Thu 4.81 ### 4.8 ### 70.5 70.5 0.0
2009-Apr-01 Wed ### ### ### ### 32.9 32.9 0.0
2009-Mar-31 Tue ### ### 4.8 ### 24.6 24.6 0.0
2009-Mar-30 Mon 5 5 5 5 ### ### 0.4
2009-Mar-27 Fri 5 5 ### 5 ### ### 0.4
2009-Mar-26 Thu ### ### 4.76 ### 14,820 35,271 ### ### 0.0
2009-Mar-25 Wed 4.8 4.81 4.8 4.81 ### ### ###
2009-Mar-24 Tue 4.79 4.79 4.76 4.79 72.3 72.3 0.3
2009-Mar-23 Mon 4.7 4.7 4.7 4.7 5,252 24,684 ### ### 0.3
2009-Mar-20 Fri 4.75 4.8 4.7 4.7 ### ### 0.3
2009-Mar-19 Thu 4.55 ### 4.55 ### 7,450 16,948 81.3 81.3 0.0
2009-Mar-18 Wed 4.5 4.5 4.5 4.5 ### ### ###
2009-Mar-17 Tue 4.55 4.58 4.5 4.5 ### ### ###
2009-Mar-16 Mon 4.5 4.55 4.5 4.55 4,725 21,380 69.2 69.2 0.3
2009-Mar-13 Fri 4.55 4.55 4.55 4.55 60.1 60.1 0.3
2009-Mar-12 Thu ### ### ### ### ### ### 0.0
2009-Mar-11 Wed 4.7 4.7 ### ### 5,575 ### ### ### 0.0
2009-Mar-10 Tue 4.8 4.8 ### 4.8 72.9 72.9 0.3
2009-Mar-09 Mon ### ### ### ### 28.2 28.2 0.0
2009-Mar-06 Fri ### ### 4.55 4.55 20.8 20.8 0.3
2009-Mar-05 Thu 4.7 4.71 ### ### 27.7 27.7 0.0
2009-Mar-04 Wed 4.75 4.75 4.75 4.75 ### ### ###
2009-Mar-03 Tue 4.75 4.75 4.75 4.75 74.5 74.5 ###
2009-Mar-02 Mon 4.82 4.85 4.82 4.85 81.9 81.9 ###
2009-Feb-27 Fri 4.8 ### 4.71 ### 7,125 16,779 ### ### 0.0
2009-Feb-26 Thu 4.79 4.79 4.7 4.7 1,179 ### ### ### 0.3
2009-Feb-25 Wed 4.75 4.8 4.75 4.8 6,150 ### 81.4 81.4 0.3
2009-Feb-24 Tue 4.53 4.53 4.53 4.53 0 ###
2009-Feb-23 Mon ### 4.7 4.5 4.53 ### ### ###
2009-Feb-20 Fri 4.7 4.7 ### 4.7 6,149 14,450 78.4 78.4 0.3
2009-Feb-19 Thu 4.89 4.89 ### ### ### ### 0.0
2009-Feb-18 Wed 4.8 4.82 4.8 4.8 ### ### 0.3
2009-Feb-17 Tue 4.85 4.89 4.81 4.89 81.5 81.5 ###
2009-Feb-16 Mon 4.81 4.85 4.81 4.85 4,940 ### ### ### ###
2009-Feb-13 Fri 4.8 4.8 4.8 4.8 0 0.3
2009-Feb-12 Thu 4.85 4.85 4.8 4.8 1,686 ### 22.6 22.6 0.3
2009-Feb-11 Wed 4.76 4.8 4.76 4.8 ### ### 0.3
2009-Feb-10 Tue 4.8 4.8 4.75 4.75 ### ### ###
2009-Feb-09 Mon 4.75 4.75 4.75 4.75 72.0 72.0 ###
2009-Feb-06 Fri 4.79 4.8 4.76 4.8 6,450 ### ### ### 0.3
2009-Feb-05 Thu 4.7 4.7 4.7 4.7 ### ### 0.3
2009-Feb-04 Wed 4.7 4.7 4.7 4.7 3,150 ### ### ### 0.3
2009-Feb-03 Tue ### 4.7 ### 4.7 ### ### 0.3
2009-Feb-02 Mon ### 4.7 ### ### 9,650 22,677 ### ### 0.0
2009-Jan-30 Fri 4.7 4.7 ### ### 26.3 26.3 0.0
2009-Jan-29 Thu 4.83 4.83 4.8 4.8 14,689 70,727 ### ### 0.3
2009-Jan-28 Wed 4.85 4.85 4.8 4.8 27.4 27.4 0.3
2009-Jan-27 Tue ### ### ### ### 31.6 31.6 0.0
2009-Jan-23 Fri 5 ### ### ### 12,680 0 ### ### 0.0
2009-Jan-22 Thu ### ### 5 5 2,084 ### ### ### 0.4
2009-Jan-21 Wed ### 5.2 ### ### 76.0 76.0 0.0
2009-Jan-20 Tue ### ### 5.25 5.25 5,143 ### ### ### 0.4
2009-Jan-19 Mon ### ### ### ### ### ### 0.0
2009-Jan-16 Fri 5.55 ### ### ### 14.5 14.5 0.0
2009-Jan-15 Thu 5.45 5.58 5.45 5.52 20,220 ### ### ### 0.4
2009-Jan-14 Wed ### ### ### ### 89.3 89.3 0.0
2009-Jan-13 Tue ### ### ### ### ### ### 0.0
2009-Jan-12 Mon 5.25 ### 5.25 ### 83.4 83.4 0.0
2009-Jan-09 Fri ### ### ### ### 81.4 81.4 0.0
2009-Jan-08 Thu ### ### ### ### 23.8 23.8 0.0
2009-Jan-07 Wed ### ### ### ### 4,380 0 66.8 66.8 0.0
2009-Jan-06 Tue ### ### ### ### 2,154 0 64.9 64.9 0.0
2009-Jan-05 Mon 4.85 ### 4.85 ### 18,226 ### 76.3 76.3 0.0
2009-Jan-02 Fri 4.75 4.75 4.75 4.75 0 ###
2008-Dec-31 Wed ### 4.75 4.59 4.75 ### ### ###
2008-Dec-30 Tue ### 4.75 ### 4.75 2,072 4,921 71.9 71.9 ###
2008-Dec-29 Mon 4.75 4.75 4.75 4.75 0 ###
2008-Dec-24 Wed 4.75 4.75 4.75 4.75 0 ###
2008-Dec-23 Tue ### 4.75 ### 4.75 ### ### ###
2008-Dec-22 Mon 4.7 4.7 ### ### 5,957 ### 35.3 35.3 0.0
2008-Dec-19 Fri 4.7 4.7 4.7 4.7 ### ### 0.3
2008-Dec-18 Thu 4.75 4.85 4.75 4.75 ### ### ###
2008-Dec-17 Wed 4.7 4.7 ### ### 33.3 33.3 0.0
2008-Dec-16 Tue 4.75 4.75 4.75 4.75 771 ### 76.7 76.7 ###
2008-Dec-15 Mon 4.78 4.81 4.75 4.8 69.5 69.5 0.3
2008-Dec-12 Fri 4.79 4.79 4.79 4.79 ### ### 0.3
2008-Dec-11 Thu 4.79 4.79 4.79 4.79 ### ### 0.3
2008-Dec-10 Wed 4.79 4.8 4.79 4.8 ### ### 0.3
2008-Dec-09 Tue 4.8 4.8 ### ### 20.4 20.4 0.0
2008-Dec-08 Mon 4.79 4.8 4.79 4.8 69.6 69.6 0.3
2008-Dec-05 Fri 4.79 4.79 4.79 4.79 1,025 ### ### ### 0.3
2008-Dec-04 Thu 4.79 4.79 4.79 4.79 ### ### 0.3
2008-Dec-03 Wed 4.79 4.8 4.79 4.8 2,048 9,820 ### ### 0.3
2008-Dec-02 Tue 4.79 4.79 4.75 4.79 5,375 ### 75.9 75.9 0.3
2008-Dec-01 Mon ### 4.8 ### ### 74.1 74.1 0.0
2008-Nov-28 Fri 4.55 4.59 4.51 4.59 5,684 ### 68.6 68.6 0.3
2008-Nov-27 Thu 4.55 4.75 4.52 4.52 ### ### 0.3
2008-Nov-26 Wed ### ### ### ### 6,979 0 38.8 38.8 0.0
2008-Nov-25 Tue 4.85 4.85 ### ### ### ### 0.0
2008-Nov-24 Mon 4.4 ### 4.4 ### ### ### 0.0
2008-Nov-21 Fri ### ### ### 4.4 ### ### 0.3
2008-Nov-20 Thu ### ### ### ### 20.9 20.9 0.0
2008-Nov-19 Wed ### ### ### ### ### ### 0.0
2008-Nov-18 Tue 5 5 ### ### 47.1 47.1 0.0
2008-Nov-17 Mon 5 5 5 5 82.1 82.1 0.4
2008-Nov-14 Fri ### ### ### ### 14,950 0 90.3 90.3 0.0
2008-Nov-13 Thu ### 5 4.85 4.88 9,250 45,556 ### ### 0.3
2008-Nov-12 Wed 4.8 ### 4.8 4.83 6,658 15,979 76.0 76.0 0.3
2008-Nov-11 Tue ### ### 4.8 4.8 25.9 25.9 0.3
2008-Nov-10 Mon ### ### ### ### 0 0.0
2008-Nov-07 Fri 5 ### ### ### 1,644 0 31.9 31.9 0.0
2008-Nov-06 Thu ### ### ### ### 81.2 81.2 0.0
2008-Nov-05 Wed ### ### ### ### ### ### 0.0
2008-Nov-04 Tue 4.75 4.85 4.73 4.82 ### ### 0.3
2008-Nov-03 Mon 4.8 4.84 4.76 4.76 32,174 ### 19.6 19.6 ###
2008-Oct-31 Fri 4.8 4.8 4.8 4.8 63.1 63.1 0.3
2008-Oct-30 Thu 4.83 4.85 4.8 4.8 9,625 46,440 26.4 26.4 0.3
2008-Oct-29 Wed 4.81 4.85 4.8 4.8 44.5 44.5 0.3
2008-Oct-28 Tue 4.88 4.88 4.7 4.75 ### ### ###
2008-Oct-27 Mon 5 5 5 5 83.1 83.1 0.4
2008-Oct-24 Fri ### ### ### ### 27.5 27.5 0.0
2008-Oct-23 Thu 5.4 5.4 ### ### 6,542 ### ### ### 0.0
2008-Oct-22 Wed 5.45 5.5 5.45 5.48 79.8 79.8 ###
2008-Oct-21 Tue ### ### ### ### 2,449 0 ### ### 0.0
2008-Oct-20 Mon 5.4 5.4 5.4 5.4 ### ### 0.4
2008-Oct-17 Fri ### ### 5.5 5.5 7,740 21,285 ### ### 0.4
2008-Oct-16 Thu 5.5 5.5 ### ### 32.6 32.6 0.0
2008-Oct-15 Wed ### ### ### ### ### ### 0.0
2008-Oct-14 Tue 5.49 ### 5.45 ### 14,579 39,727 71.9 71.9 0.0
2008-Oct-13 Mon ### 5.49 5.25 ### 64.6 64.6 0.0
2008-Oct-10 Fri 5.5 5.5 5.2 5.2 42,149 ### ### ### ###
2008-Oct-09 Thu 5.5 ### 5.4 ### 10,384 ### ### ### 0.0
2008-Oct-08 Wed ### ### 5.5 5.5 ### ### 0.4
2008-Oct-07 Tue ### ### 5.2 ### 23,578 ### 63.0 63.0 0.0
2008-Oct-06 Mon 5.86 5.89 5.86 5.89 1,720 ### ### ### ###
2008-Oct-03 Fri 6 ### ### ### ### ### 0.0
2008-Oct-02 Thu 5.81 ### 5.8 ### ### ### 0.0
2008-Oct-01 Wed 5.8 5.8 5.8 5.8 0 0.4
2008-Sep-30 Tue 5.5 5.8 5.5 5.8 15,857 ### 80.8 80.8 0.4
2008-Sep-29 Mon 5.73 5.73 5.73 5.73 0 ###
2008-Sep-26 Fri 5.8 5.8 5.73 5.73 37.7 37.7 ###
2008-Sep-25 Thu 5.75 5.75 ### 5.72 31.0 31.0 0.4
2008-Sep-24 Wed 5.75 ### 5.75 5.75 8,340 23,977 ### ### ###
2008-Sep-23 Tue 5.7 5.7 ### ### 6,450 18,382 ### ### 0.0
2008-Sep-22 Mon 5.7 5.8 5.7 5.75 ### ### ###
2008-Sep-19 Fri ### ### 5.5 5.58 9,859 ### ### ### 0.4
2008-Sep-18 Thu 5.5 5.51 5.5 5.51 ### ### ###
2008-Sep-17 Wed 5.7 5.7 ### ### ### ### 0.0
2008-Sep-16 Tue ### 5.7 5.57 5.7 77.9 77.9 0.4
2008-Sep-15 Mon 6 6 6 6 4,342 26,052 81.6 81.6 0.4
2008-Sep-12 Fri ### ### 6 6 ### ### 0.4
2008-Sep-11 Thu ### ### ### ### 80.7 80.7 0.0
2008-Sep-10 Wed ### ### ### ### 350 0 ### ### 0.0
2008-Sep-09 Tue 6.51 7 6.5 6.7 20,250 136,687 90.6 90.6 0.5
2008-Sep-08 Mon 6.54 6.55 6.54 6.55 62.6 62.6 0.5
2008-Sep-05 Fri 6.5 6.54 6.5 6.54 18,727 ### ### ### 0.5
2008-Sep-04 Thu 6.26 6.5 6.26 6.5 26,071 ### ### ### 0.5
2008-Sep-03 Wed 6.2 6.2 ### ### 39.1 39.1 0.0
2008-Sep-02 Tue 6.2 6.2 ### ### 24.7 24.7 0.0
2008-Sep-01 Mon ### ### ### ### 11,529 0 12.2 12.2 0.0
2008-Aug-29 Fri 6.25 6.25 6.25 6.25 ### ### ###
2008-Aug-28 Thu 6.2 6.22 ### 6.2 68.0 68.0 0.4
2008-Aug-27 Wed ### ### 5.78 6.25 28,551 ### ### ### ###
2008-Aug-26 Tue ### ### ### ### 65.8 65.8 0.0
2008-Aug-25 Mon 6.2 ### 6.2 ### 9,350 28,985 81.1 81.1 0.0
2008-Aug-22 Fri 6.2 6.2 6.2 6.2 0 0.4
2008-Aug-21 Thu ### 6.2 ### 6.2 3,750 11,625 ### ### 0.4
2008-Aug-20 Wed 6.2 6.2 6.2 6.2 0 0.4
2008-Aug-19 Tue 6.2 6.2 6.2 6.2 ### ### 0.4
2008-Aug-18 Mon 6.24 6.24 ### 6.2 ### ### 0.4
2008-Aug-15 Fri 6.2 6.2 ### ### ### ### 0.0
2008-Aug-14 Thu ### ### ### ### 4,353 0 68.6 68.6 0.0
2008-Aug-13 Wed ### ### ### ### 81.6 81.6 0.0
2008-Aug-12 Tue ### ### ### ### ### ### 0.0
2008-Aug-11 Mon ### ### ### ### 2,575 0 ### ### 0.0
2008-Aug-08 Fri 6.2 6.2 6.2 6.2 250 1,550 ### ### 0.4
2008-Aug-07 Thu 6.2 6.2 6.2 6.2 0 0.4
2008-Aug-06 Wed 6.2 6.2 6.2 6.2 250 1,550 ### ### 0.4
2008-Aug-05 Tue 6.2 6.2 6.2 6.2 ### ### 0.4
2008-Aug-04 Mon 0 0 0 0 0 0.0
2008-Aug-01 Fri 6.2 6.4 6.2 6.4 89.0 89.0 0.5
2008-Jul-31 Thu 0 0 0 0 0 0.0
2008-Jul-30 Wed 6 6.4 6 6.4 ### ### 0.5
2008-Jul-29 Tue 6.2 6.2 6 6 2,750 16,775 18.3 18.3 0.4
2008-Jul-28 Mon 6.2 6.2 6.2 6.2 78.9 78.9 0.4
2008-Jul-25 Fri ### 6.2 ### 6.2 1,350 4,185 ### ### 0.4
2008-Jul-24 Thu 6.42 6.46 ### ### 7,627 ### 6.5 6.5 0.0
2008-Jul-23 Wed 6.53 6.54 6.42 6.42 19.0 19.0 0.5
2008-Jul-22 Tue 6.7 6.7 6.4 6.4 9.7 9.7 0.5
2008-Jul-21 Mon 6.2 6.5 6.2 6.45 18,846 119,672 ### ### ###
2008-Jul-18 Fri ### ### ### ### 80.9 80.9 0.0
2008-Jul-17 Thu ### ### ### ### ### ### 0.0
2008-Jul-16 Wed ### ### 6 6 7,871 ### ### ### 0.4
2008-Jul-15 Tue ### ### ### ### ### ### 0.0
2008-Jul-14 Mon 6 ### 6 ### ### ### 0.0
2008-Jul-11 Fri ### 6 ### 6 ### ### 0.4
2008-Jul-10 Thu 5.5 5.5 5.5 5.5 73.4 73.4 0.4
2008-Jul-09 Wed ### ### ### ### ### ### 0.0
2008-Jul-08 Tue ### ### ### ### 81.0 81.0 0.0
2008-Jul-07 Mon ### ### 5.5 5.5 28.4 28.4 0.4
2008-Jul-04 Fri 5.55 5.55 5.47 5.5 25.8 25.8 0.4
2008-Jul-03 Thu ### ### 5.56 ### 34,050 94,659 78.8 78.8 0.0
2008-Jul-02 Wed ### ### ### ### 53,447 0 ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 28,981 0 73.9 73.9 0.0
2008-Jun-30 Mon 5.7 5.7 5.57 ### 8,356 47,086 32.6 32.6 0.0
2008-Jun-27 Fri 5.77 5.78 5.7 5.7 5,027 28,854 24.6 24.6 0.4
2008-Jun-26 Thu 5.7 5.8 5.7 5.8 16,876 ### ### ### 0.4
2008-Jun-25 Wed 5.8 5.8 5.71 5.71 31.4 31.4 0.4
2008-Jun-24 Tue ### ### 5.8 5.8 8,170 ### 28.5 28.5 0.4
2008-Jun-23 Mon 5.85 ### 5.85 ### 76.4 76.4 0.0
2008-Jun-20 Fri ### ### 5.8 5.8 ### ### 0.4
2008-Jun-19 Thu 5.72 ### 5.71 5.89 ### ### ###
2008-Jun-18 Wed 5.79 5.79 5.79 5.79 0 ###
2008-Jun-17 Tue 5.79 5.79 5.79 5.79 0 ###
2008-Jun-16 Mon 5.72 5.79 5.71 5.79 17,946 103,189 80.7 80.7 ###
2008-Jun-13 Fri 5.72 5.8 5.72 5.72 72.2 72.2 0.4
2008-Jun-12 Thu 5.8 5.8 5.7 5.72 36.9 36.9 0.4
2008-Jun-11 Wed 5.8 5.85 5.8 5.8 8,250 48,056 ### ### 0.4
2008-Jun-10 Tue 5.88 ### 5.8 5.8 36.3 36.3 0.4
2008-Jun-06 Fri ### ### ### ### 9,824 0 72.2 72.2 0.0
2008-Jun-05 Thu 5.82 5.83 5.82 5.82 3,888 22,647 75.9 75.9 0.4
2008-Jun-04 Wed 5.7 5.7 5.7 5.7 0 0.4
2008-Jun-03 Tue 5.7 5.7 5.7 5.7 1,750 9,975 ### ### 0.4
2008-Jun-02 Mon ### ### 5.8 5.8 ### ### 0.4
2008-May-30 Fri ### ### ### ### ### ### 0.0
2008-May-29 Thu ### ### ### ### 66.4 66.4 0.0
2008-May-28 Wed 5.75 5.75 5.7 5.7 11,350 64,978 ### ### 0.4
2008-May-27 Tue 5.8 5.8 5.75 5.76 35.5 35.5 ###
2008-May-26 Mon ### ### ### ### 5,076 0 25.7 25.7 0.0
2008-May-23 Fri ### ### ### ### 4,423 0 36.1 36.1 0.0
2008-May-22 Thu ### ### ### ### 650 0 ### ### 0.0
2008-May-21 Wed ### ### ### ### 7,684 0 ### ### 0.0
2008-May-20 Tue 6.2 6.2 ### 6.2 ### ### 0.4
2008-May-19 Mon ### 6.29 ### 6.28 ### ### 0.4
2008-May-16 Fri ### ### ### ### 20,650 0 65.2 65.2 0.0
2008-May-15 Thu ### ### ### ### 65.0 65.0 0.0
2008-May-14 Wed ### ### ### ### 1,278 0 66.4 66.4 0.0
2008-May-13 Tue ### ### ### ### 10,081 0 ### ### 0.0
2008-May-12 Mon ### 6.28 ### 6.28 ### ### 0.4
2008-May-09 Fri ### ### ### ### 2,350 0 20.6 20.6 0.0
2008-May-08 Thu 6.2 6.2 6.2 6.2 62.5 62.5 0.4
2008-May-07 Wed 6.2 6.2 ### ### ### ### 0.0
2008-May-06 Tue ### ### ### ### ### ### 0.0
2008-May-05 Mon 6.25 6.41 6.25 ### 79.1 79.1 0.0
2008-May-02 Fri ### ### ### ### ### ### 0.0
2008-May-01 Thu ### ### ### ### 27.7 27.7 0.0
2008-Apr-30 Wed ### ### ### ### 540 0 ### ### 0.0
2008-Apr-29 Tue ### 6.25 ### 6.2 ### ### 0.4
2008-Apr-28 Mon ### ### ### ### 2,080 0 ### ### 0.0
2008-Apr-24 Thu 6 ### 6 ### 84.7 84.7 0.0
2008-Apr-23 Wed ### ### ### ### 10,625 0 26.3 26.3 0.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 177 0 ### ### 0.0
2008-Apr-18 Fri ### ### ### ### 17.1 17.1 0.0
2008-Apr-17 Thu ### ### ### ### 4,720 0 ### ### 0.0
2008-Apr-16 Wed ### ### ### ### 19.6 19.6 0.0
2008-Apr-15 Tue ### ### ### ### 65.5 65.5 0.0
2008-Apr-14 Mon ### ### ### ### 74.8 74.8 0.0
2008-Apr-11 Fri ### ### 6 6 5,920 ### ### ### 0.4
2008-Apr-10 Thu 6.22 6.25 ### ### 8,171 ### ### ### 0.0
2008-Apr-09 Wed 6.2 6.22 ### 6.22 22,727 70,680 75.6 75.6 0.4
2008-Apr-08 Tue ### 6.4 ### ### 6,223 ### 74.6 74.6 0.0
2008-Apr-07 Mon ### ### ### ### ### ### 0.0
2008-Apr-04 Fri 6.25 ### ### ### 18,688 0 ### ### 0.0
2008-Apr-03 Thu ### 6.24 ### 6.24 ### ### 0.4
2008-Apr-02 Wed ### ### ### ### ### ### 0.0
2008-Apr-01 Tue ### 6 ### ### 29,750 89,250 33.0 33.0 0.0
2008-Mar-31 Mon ### 5.86 ### 5.82 14,025 ### ### ### 0.4
2008-Mar-28 Fri 5.56 5.56 5.56 5.56 21,143 117,555 ### ### 0.4
2008-Mar-27 Thu ### 5.71 5.5 5.56 11,458 64,222 24.0 24.0 0.4
2008-Mar-26 Wed 5.2 5.45 5.2 5.45 88.9 88.9 ###
2008-Mar-25 Tue 5.25 5.29 5.2 5.2 ### ### ###
2008-Mar-20 Thu 5.24 5.25 5.2 5.2 6,556 34,255 ### ### ###
2008-Mar-19 Wed 5.21 5.28 5.2 5.24 13,726 71,924 ### ### 0.4
2008-Mar-18 Tue ### ### ### 5.2 1,885 0 ### ### ###
2008-Mar-17 Mon ### ### ### ### 6,950 0 ### ### 0.0
2008-Mar-14 Fri ### ### ### ### ### ### 0.0
2008-Mar-13 Thu 5.2 5.4 ### ### ### ### 0.0
2008-Mar-12 Wed ### 5.45 ### ### 94.0 94.0 0.0
2008-Mar-11 Tue ### ### 4.7 4.8 ### ### 0.3
2008-Mar-10 Mon ### ### 5 5 2.2 2.2 0.4
2008-Mar-07 Fri ### ### 5.5 ### 79.7 79.7 0.0
2008-Mar-06 Thu ### ### ### ### 30.2 30.2 0.0
2008-Mar-05 Wed ### ### ### 6 ### ### 0.4
2008-Mar-04 Tue 6.25 6.25 ### ### 30,949 ### 20.4 20.4 0.0
2008-Mar-03 Mon 6.42 6.42 6.2 6.2 ### ### 0.4
2008-Feb-29 Fri 6.7 6.8 6.41 6.42 10.7 10.7 0.5
2008-Feb-28 Thu 6.8 6.8 ### ### 23,959 ### 23.1 23.1 0.0
2008-Feb-27 Wed 6.75 6.75 ### ### 14,940 50,422 26.0 26.0 0.0
2008-Feb-26 Tue 6.7 6.75 6.7 6.75 3,580 24,075 73.4 73.4 0.5
2008-Feb-25 Mon 7 7 6.8 6.8 10,722 73,981 18.9 18.9 0.5
2008-Feb-22 Fri 7 7 6.8 7 13,887 95,820 ### ### 0.5
2008-Feb-21 Thu 7 7 7 7 69.5 69.5 0.5
2008-Feb-20 Wed ### 7 ### 7 1,885 ### ### ### 0.5
2008-Feb-19 Tue 6.75 ### 6.7 ### 5,850 ### ### ### 0.0
2008-Feb-18 Mon 6.75 6.75 6.7 6.72 ### ### 0.5
2008-Feb-15 Fri 6.55 6.85 6.5 6.75 ### ### 0.5
2008-Feb-14 Thu 0 0 0 0 0 0.0
2008-Feb-13 Wed 6.85 6.85 6.5 6.5 11.7 11.7 0.5
2008-Feb-12 Tue 6.87 6.88 6.8 6.84 39.4 39.4 0.5
2008-Feb-11 Mon ### ### 6.8 6.81 8,473 ### ### ### ###
2008-Feb-08 Fri 6.8 ### 6.8 6.8 65.7 65.7 0.5
2008-Feb-07 Thu 0 0 0 0 0 0.0
2008-Feb-06 Wed 6.8 6.8 6.8 6.8 74.3 74.3 0.5
2008-Feb-05 Tue ### 7 ### 7 82.1 82.1 0.5
2008-Feb-04 Mon 0 0 0 0 0 0.0
2008-Feb-01 Fri 6.89 6.89 6.84 6.84 23.9 23.9 0.5
2008-Jan-31 Thu 6.85 6.85 ### 6.84 34,250 ### 36.6 36.6 0.5
2008-Jan-30 Wed 0 0 0 0 0 0.0
2008-Jan-29 Tue ### ### 6.8 6.8 36.6 36.6 0.5
2008-Jan-25 Fri ### 7 6.81 ### 66,140 ### 49.1 49.1 0.0
2008-Jan-24 Thu ### 6.8 ### 6.72 ### ### 0.5
2008-Jan-23 Wed ### ### 6.42 6.42 ### ### 0.5
2008-Jan-22 Tue 7 7 6.4 ### 46.5 46.5 0.0
2008-Jan-21 Mon 6.56 ### 6.42 ### ### ### 0.0
2008-Jan-18 Fri ### 6.8 6.55 6.56 35.1 35.1 0.5
2008-Jan-17 Thu 7 7 6.81 6.81 18.8 18.8 ###
2008-Jan-16 Wed ### ### ### 7 65,344 0 40.4 40.4 0.5
2008-Jan-15 Tue ### 7.2 ### ### 24,440 87,984 78.5 78.5 0.0
2008-Jan-14 Mon 7.25 7.25 ### ### 28.4 28.4 0.0
2008-Jan-11 Fri 7.42 7.42 7.29 7.29 37.4 37.4 ###
2008-Jan-10 Thu 7.2 ### ### ### 15,842 0 ### ### 0.0
2008-Jan-09 Wed 7.25 7.25 ### 7.23 34,421 124,776 41.6 41.6 ###
2008-Jan-08 Tue ### 7.4 7.29 7.29 ### ### ###
2008-Jan-07 Mon ### 7.4 7.25 ### 17,689 129,571 77.1 77.1 0.0
2008-Jan-04 Fri ### ### ### ### 66.8 66.8 0.0
2008-Jan-03 Thu ### ### ### ### ### ### 0.0
2008-Jan-02 Wed ### 7.29 ### 7.29 ### ### ###
2007-Dec-31 Mon 7.2 7.2 ### ### 750 ### 18.2 18.2 0.0
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 5,950 0 ### ### 0.0
2007-Dec-24 Mon 7.22 7.22 ### ### ### ### 0.0
2007-Dec-21 Fri 7.29 7.29 ### ### ### ### 0.0
2007-Dec-20 Thu 7.44 7.5 7.29 7.29 8,879 ### ### ### ###
2007-Dec-19 Wed 7.41 7.41 7.41 7.41 ### ### ###
2007-Dec-18 Tue 7.21 7.29 ### 7.29 ### ### ###
2007-Dec-17 Mon 7.43 7.43 ### 7.26 45.3 45.3 0.5
2007-Dec-14 Fri 7.55 7.59 7.43 7.43 9,056 ### ### ### ###
2007-Dec-13 Thu 7.55 7.59 7.55 7.59 ### ### 0.5
2007-Dec-12 Wed 7.56 7.57 7.46 7.57 6,688 ### 66.1 66.1 ###
2007-Dec-11 Tue 7.56 7.56 7.45 7.46 4,449 33,389 24.5 24.5 0.5
2007-Dec-10 Mon 7.56 7.56 7.56 7.56 ### ### 0.5
2007-Dec-07 Fri 7.49 7.57 7.41 7.5 63.3 63.3 0.5
2007-Dec-06 Thu 7.41 7.41 7.4 7.41 ### ### ###
2007-Dec-05 Wed 7.41 7.45 ### 7.4 9,889 ### 37.5 37.5 0.5
2007-Dec-04 Tue 7.55 7.55 7.25 7.42 ### ### 0.5
2007-Dec-03 Mon 7.7 7.7 ### ### 6,980 26,873 32.9 32.9 0.0
2007-Nov-30 Fri 7.8 7.8 ### ### ### ### 0.0
2007-Nov-29 Thu 7.8 7.8 7.8 7.8 ### ### 0.6
2007-Nov-28 Wed ### ### 7.8 ### ### ### 0.0
2007-Nov-27 Tue ### ### ### ### ### ### 0.0
2007-Nov-26 Mon ### ### 7.85 ### 10,473 ### ### ### 0.0
2007-Nov-23 Fri 7.81 ### 7.81 ### ### ### 0.0
2007-Nov-22 Thu 7.8 ### 7.8 ### 4,080 ### 85.9 85.9 0.0
2007-Nov-21 Wed ### ### 7.74 7.8 27.4 27.4 0.6
2007-Nov-20 Tue ### ### 7.8 7.86 ### ### ###
2007-Nov-19 Mon ### ### ### ### 9,843 0 ### ### 0.0
2007-Nov-16 Fri 8 8 8 8 ### ### ###
2007-Nov-15 Thu ### 8 ### 8 7,772 31,088 ### ### ###
2007-Nov-14 Wed ### 8 ### 8 ### ### ###
2007-Nov-13 Tue ### 8 7.75 ### 17,152 135,072 ### ### 0.0
2007-Nov-12 Mon 7.7 8 ### ### 20,242 ### 92.4 92.4 0.0
2007-Nov-09 Fri 7.75 7.75 ### ### 12,440 ### ### ### 0.0
2007-Nov-08 Thu 7.77 7.78 7.74 7.75 1,147,451 ### 41.9 41.9 ###
2007-Nov-07 Wed ### ### 7.77 7.77 20.9 20.9 0.6
2007-Nov-06 Tue 7.76 ### 7.76 7.82 72.1 72.1 0.6
2007-Nov-05 Mon 7.81 8 7.76 ### 30,970 244,043 ### ### 0.0
2007-Nov-02 Fri ### ### 7.75 7.78 15,456 ### 15.5 15.5 0.6
2007-Nov-01 Thu ### 8 ### ### 24,022 96,088 58.9 58.9 0.0
2007-Oct-31 Wed 7.75 ### 7.75 ### 15,540 ### 76.2 76.2 0.0
2007-Oct-30 Tue 7.8 7.8 7.7 7.73 12,322 ### 30.9 30.9 0.6
2007-Oct-29 Mon 7.85 7.85 ### 7.85 68.3 68.3 ###
2007-Oct-26 Fri ### ### ### ### 13,075 0 ### ### 0.0
2007-Oct-25 Thu 7.55 ### 7.54 ### 4,250 16,022 ### ### 0.0
2007-Oct-24 Wed 7.5 ### 7.5 7.52 ### ### 0.5
2007-Oct-23 Tue 7.5 7.5 7.5 7.5 60.6 60.6 0.5
2007-Oct-22 Mon ### 7.5 ### 7.5 79.2 79.2 0.5
2007-Oct-19 Fri 7.5 7.5 7.4 7.4 ### ### 0.5
2007-Oct-18 Thu 7.45 7.5 7.4 7.4 47,924 ### 27.4 27.4 0.5
2007-Oct-17 Wed 7.47 7.47 7.41 7.44 4,754 ### 37.8 37.8 ###
2007-Oct-16 Tue 7.45 7.47 ### 7.45 66.6 66.6 0.5
2007-Oct-15 Mon ### ### 7.45 7.45 35,821 ### 16.3 16.3 0.5
2007-Oct-12 Fri 7.7 ### ### ### ### ### 0.0
2007-Oct-11 Thu 7.5 ### 7.5 ### 79.3 79.3 0.0
2007-Oct-10 Wed 7.29 7.58 7.29 ### 14,983 ### 78.2 78.2 0.0
2007-Oct-09 Tue 7.21 7.21 ### 7.2 ### ### 0.5
2007-Oct-08 Mon ### 7.25 ### 7.2 ### ### 0.5
2007-Oct-05 Fri 7 ### 7 ### 64.4 64.4 0.0
2007-Oct-04 Thu ### ### ### 7 79.5 79.5 0.5
2007-Oct-03 Wed ### ### 6.88 ### ### ### 0.0
2007-Oct-02 Tue ### ### 6.85 6.86 36.8 36.8 0.5
2007-Oct-01 Mon 7 7 6.87 6.87 8,770 ### 18.2 18.2 ###
2007-Sep-28 Fri ### ### 6.83 ### 79,087 270,082 59.6 59.6 0.0
2007-Sep-27 Thu ### ### 6.88 ### 14,340 49,329 61.8 61.8 0.0
2007-Sep-26 Wed 6.89 ### 6.86 ### ### ### 0.0
2007-Sep-25 Tue 6.89 ### 6.8 6.89 64.4 64.4 0.5
2007-Sep-24 Mon 6.78 6.89 6.73 6.89 ### ### 0.5
2007-Sep-21 Fri 6.78 6.78 6.73 6.78 61.4 61.4 0.5
2007-Sep-20 Thu 6.78 6.78 6.78 6.78 ### ### 0.5
2007-Sep-19 Wed 6.8 6.89 6.8 6.89 ### ### 0.5
2007-Sep-18 Tue 6.79 6.79 6.78 6.78 ### ### 0.5
2007-Sep-17 Mon 6.85 6.85 6.8 6.8 7,825 ### ### ### 0.5
2007-Sep-14 Fri 6.89 ### 6.71 6.85 ### ### ###
2007-Sep-13 Thu 6.76 6.76 6.75 6.75 38.0 38.0 0.5
2007-Sep-12 Wed ### ### 6.74 6.74 20.9 20.9 ###
2007-Sep-11 Tue ### ### ### ### 7,580 0 ### ### 0.0
2007-Sep-10 Mon 7 7 6.75 ### 15,340 ### ### ### 0.0
2007-Sep-07 Fri ### ### ### 7 45,859 0 69.5 69.5 0.5
2007-Sep-06 Thu ### 7 ### ### 36,772 ### 33.7 33.7 0.0
2007-Sep-05 Wed 7 ### ### ### 39.1 39.1 0.0
2007-Sep-04 Tue ### 7 ### 7 23,345 ### ### ### 0.5
2007-Sep-03 Mon 6.82 ### 6.82 7 ### ### 0.5
2007-Aug-31 Fri 6.76 6.8 6.74 6.74 13,450 91,056 ### ### ###
2007-Aug-30 Thu 6.7 6.85 6.7 6.85 7,177 48,624 84.6 84.6 ###
2007-Aug-29 Wed 6.85 6.85 6.7 6.7 10,953 ### 15.8 15.8 0.5
2007-Aug-28 Tue ### ### ### ### 16,256 0 87.5 87.5 0.0
2007-Aug-27 Mon 6.5 6.7 6.49 6.7 ### ### 0.5
2007-Aug-24 Fri ### ### ### ### 70.0 70.0 0.0
2007-Aug-23 Thu ### 6.41 6.25 ### 20,975 132,771 60.1 60.1 0.0
2007-Aug-22 Wed 6.2 6.41 6.2 6.41 43,027 271,285 ### ### 0.5
2007-Aug-21 Tue ### 6.2 ### 6.2 20,078 62,241 63.0 63.0 0.4
2007-Aug-20 Mon ### ### ### ### 18,784 0 ### ### 0.0
2007-Aug-17 Fri ### 6.2 ### 6.2 43,820 135,842 ### ### 0.4
2007-Aug-16 Thu 6.46 6.46 5.82 6 403,028 ### ### ### 0.4
2007-Aug-15 Wed 6.5 6.5 6.49 6.5 ### ### 0.5
2007-Aug-14 Tue 6.55 6.59 6.5 6.5 46.6 46.6 0.5
2007-Aug-13 Mon 6.54 6.59 6.54 6.54 ### ### 0.5
2007-Aug-10 Fri 6.45 6.55 6.41 6.55 80.0 80.0 0.5
2007-Aug-09 Thu 6.5 6.55 6.5 6.55 ### ### 0.5
2007-Aug-08 Wed 6.59 6.59 6.5 6.55 ### ### 0.5
2007-Aug-07 Tue ### ### 6.59 6.59 3,850 12,685 38.7 38.7 ###
2007-Aug-06 Mon 6.5 6.59 ### 6.59 9,121 30,053 ### ### ###
2007-Aug-03 Fri 6.49 6.5 6.4 6.5 9,486 61,184 ### ### 0.5
2007-Aug-02 Thu 6.5 6.5 ### ### 35,150 ### ### ### 0.0
2007-Aug-01 Wed 6.55 6.55 6.5 6.51 68.4 68.4 ###
2007-Jul-31 Tue 6.4 6.75 6.4 6.52 ### ### 0.5
2007-Jul-30 Mon ### 6.4 ### 6.4 15,550 ### 65.5 65.5 0.5
2007-Jul-27 Fri 6.49 6.49 ### ### 5,326 17,282 19.8 19.8 0.0
2007-Jul-26 Thu ### 6.46 ### 6.46 86.1 86.1 ###
2007-Jul-25 Wed 6.25 ### 6.25 ### 78,988 ### ### ### 0.0
2007-Jul-24 Tue ### ### ### ### 3,826 0 34.1 34.1 0.0
2007-Jul-23 Mon 0 0 0 0 0 0.0
2007-Jul-20 Fri 5.8 5.86 5.8 5.85 21,324 ### 68.8 68.8 0.4
2007-Jul-19 Thu 5.87 5.87 5.86 5.86 32.8 32.8 0.4
2007-Jul-18 Wed ### ### 5.86 5.86 6.1 6.1 0.4
2007-Jul-17 Tue 0 0 0 0 0 0.0
2007-Jul-16 Mon ### 6.2 ### 6.2 ### ### 0.4
2007-Jul-13 Fri 6 6 5.85 5.87 25,271 ### 18.6 18.6 ###
2007-Jul-12 Thu 5.85 6 5.85 6 5,054 29,944 83.7 83.7 0.4
2007-Jul-11 Wed 5.84 5.84 5.75 5.8 ### ### 0.4
2007-Jul-10 Tue 5.88 ### 5.81 5.85 22,250 ### 36.1 36.1 0.4
2007-Jul-09 Mon 5.82 5.88 5.81 5.88 ### ### 0.4
2007-Jul-06 Fri ### ### 5.84 ### 36.8 36.8 0.0
2007-Jul-05 Thu ### ### ### ### 35.1 35.1 0.0
2007-Jul-04 Wed ### ### ### ### 4,245 0 ### ### 0.0
2007-Jul-03 Tue 6 6 ### ### ### ### 0.0
2007-Jul-02 Mon ### ### 6 6 34.4 34.4 0.4
2007-Jun-29 Fri 6 6 6 6 59.7 59.7 0.4
2007-Jun-28 Thu 6 6 6 6 ### ### 0.4
2007-Jun-27 Wed ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2024-05-15 13:11:59 thru 2024-05-15 13:11:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000