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 Sat 24-Apr-20 07:42:40 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

(ENE) ENEVIS LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for ENE    Limits Next Section


Company Details for (ENE) ENEVIS LIMITED

Listing Code ENE
Listing Name ENEVIS LIMITED
GICS Sector Capital Goods
ISIN Name ENERGY DEVELOPMENTS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ENE0


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for ENE .. Tuesday 8th December 2020

ENE 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 14.75 16,913,458 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (ENE) ENEVIS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Jul-31 Thu 2.72 2.8 2.7 2.75 76.5 76.5 ###
2008-Jul-30 Wed 2.78 2.87 2.7 2.7 720,959 2,007,870 ### ### 0.2
2008-Jul-29 Tue 2.78 2.78 2.75 2.77 229,147 ### 41.6 41.6 0.2
2008-Jul-28 Mon 2.79 2.79 2.75 2.75 86,222 ### ### ### ###
2008-Jul-25 Fri 2.8 2.8 2.75 2.79 268,451 744,951 39.7 39.7 ###
2008-Jul-24 Thu 2.79 2.86 2.79 2.8 68.3 68.3 0.2
2008-Jul-23 Wed 2.8 2.81 2.75 2.8 467,043 1,298,379 ### ### 0.2
2008-Jul-22 Tue 2.8 2.8 2.77 2.8 ### ### 0.2
2008-Jul-21 Mon 2.8 2.8 2.75 2.78 199,420 ### ### ### 0.2
2008-Jul-18 Fri 2.8 2.85 2.77 2.77 91,271 256,471 ### ### 0.2
2008-Jul-17 Thu 2.8 2.81 2.76 2.8 132,085 367,856 69.9 69.9 0.2
2008-Jul-16 Wed 2.79 2.8 2.74 2.8 303,687 ### 70.9 70.9 0.2
2008-Jul-15 Tue 2.77 2.81 2.77 2.79 93,650 261,283 ### ### ###
2008-Jul-14 Mon 2.81 2.83 2.75 2.75 151,470 ### ### ### ###
2008-Jul-11 Fri 2.84 2.88 2.76 2.81 27.1 27.1 ###
2008-Jul-10 Thu 2.8 ### 2.77 2.84 910,649 1,261,248 80.7 80.7 0.2
2008-Jul-09 Wed 2.78 2.89 2.75 2.82 ### ### ###
2008-Jul-08 Tue 2.54 2.71 2.54 ### 556,253 ### ### ### 0.0
2008-Jul-07 Mon 2.57 ### 2.54 2.59 294,647 ### ### ### 0.2
2008-Jul-04 Fri ### ### ### ### 451,174 0 ### ### 0.0
2008-Jul-03 Thu 2.25 ### 2.2 ### 181,329 ### ### ### 0.0
2008-Jul-02 Wed 2.54 2.54 ### 2.28 2.9 2.9 0.2
2008-Jul-01 Tue 2.58 ### 2.41 2.41 5.8 5.8 0.2
2008-Jun-30 Mon ### 2.75 2.57 2.58 121,674 323,652 26.7 26.7 0.2
2008-Jun-27 Fri 2.78 2.8 2.55 2.78 ### ### 0.2
2008-Jun-26 Thu ### ### 2.79 2.8 97,042 135,373 14.0 14.0 0.2
2008-Jun-25 Wed 2.71 ### ### 2.86 328,443 0 92.0 92.0 0.2
2008-Jun-24 Tue 2.58 ### 2.53 ### 81.1 81.1 0.0
2008-Jun-23 Mon ### ### 2.57 ### 248,886 ### 76.0 76.0 0.0
2008-Jun-20 Fri 2.55 ### 2.52 ### 570,072 ### ### ### 0.0
2008-Jun-19 Thu 2.51 ### 2.51 2.59 200,026 ### ### ### 0.2
2008-Jun-18 Wed ### ### 2.55 2.56 ### ### 0.2
2008-Jun-17 Tue ### ### 2.5 ### 329,258 411,572 67.9 67.9 0.0
2008-Jun-16 Mon ### ### 2.58 ### 219,740 ### 41.7 41.7 0.0
2008-Jun-13 Fri 2.49 ### 2.42 ### 94.1 94.1 0.0
2008-Jun-12 Thu ### 2.55 ### 2.55 ### ### 0.2
2008-Jun-11 Wed 2.75 2.76 ### 2.43 463,623 ### ### ### ###
2008-Jun-10 Tue 2.71 2.89 ### 2.76 219,941 ### ### ### 0.2
2008-Jun-06 Fri ### 2.75 ### ### 86.6 86.6 0.0
2008-Jun-05 Thu 2.74 2.81 2.55 2.55 ### ### 0.2
2008-Jun-04 Wed 2.71 2.8 ### 2.79 428,486 599,880 ### ### ###
2008-Jun-03 Tue ### 2.75 ### 2.72 295,944 406,923 ### ### 0.2
2008-Jun-02 Mon 2.52 2.74 2.52 ### 505,873 1,330,445 ### ### 0.0
2008-May-30 Fri 2.43 2.7 2.42 2.57 348,724 ### 89.8 89.8 ###
2008-May-29 Thu 2.46 2.49 2.42 2.47 68.2 68.2 ###
2008-May-28 Wed ### 2.47 ### 2.44 ### ### 0.2
2008-May-27 Tue ### ### ### ### ### ### 0.0
2008-May-26 Mon 2.41 2.45 ### ### 493,974 ### 26.7 26.7 0.0
2008-May-23 Fri 2.48 2.5 ### 2.4 ### ### ###
2008-May-22 Thu 2.53 2.53 ### 2.48 97,142 122,884 ### ### 0.2
2008-May-21 Wed 2.43 2.54 2.4 2.49 226,824 560,255 ### ### 0.2
2008-May-20 Tue 2.47 2.47 ### 2.45 282,156 ### 35.8 35.8 0.2
2008-May-19 Mon 2.46 2.5 ### ### 243,643 304,553 15.1 15.1 0.0
2008-May-16 Fri 2.42 2.46 ### 2.46 231,480 284,720 76.0 76.0 0.2
2008-May-15 Thu ### 2.45 2.26 2.43 1,107,870 ### 80.5 80.5 ###
2008-May-14 Wed ### ### 2.21 ### ### ### 0.0
2008-May-13 Tue 2.45 2.46 ### ### 761,082 ### 5.6 5.6 0.0
2008-May-12 Mon 2.4 2.48 2.4 2.46 304,288 ### ### ### 0.2
2008-May-09 Fri 2.4 2.45 ### 2.41 66.6 66.6 0.2
2008-May-08 Thu ### 2.42 2.25 2.4 88.2 88.2 ###
2008-May-07 Wed 2.25 ### 2.21 ### 583,056 644,276 82.2 82.2 0.0
2008-May-06 Tue 2.23 2.29 2.2 2.26 1,313,772 ### ### ### ###
2008-May-05 Mon 2.2 2.29 2.2 2.26 ### ### ###
2008-May-02 Fri ### 2.4 ### 2.25 9.4 9.4 ###
2008-May-01 Thu ### 2.5 ### ### 69.7 69.7 0.0
2008-Apr-30 Wed 2.28 ### 2.23 2.29 422,454 ### ### ### ###
2008-Apr-29 Tue ### ### ### 2.2 89.3 89.3 0.2
2008-Apr-28 Mon ### 2.27 ### ### 28.1 28.1 0.0
2008-Apr-24 Thu ### ### ### 2 1,559,083 0 80.6 80.6 0.1
2008-Apr-23 Wed ### ### 1.84 ### 3,668,287 3,374,824 76.7 76.7 0.0
2008-Apr-22 Tue 2 2 ### ### 1,758,448 1,758,448 13.6 13.6 0.0
2008-Apr-21 Mon ### ### 1.85 ### ### ### 0.0
2008-Apr-18 Fri 1.7 ### ### 1.89 ### ### ###
2008-Apr-17 Thu 1.8 1.8 ### 1.74 1,326,626 ### 13.6 13.6 0.1
2008-Apr-16 Wed 1.8 1.845 1.74 1.755 2,612,770 ### ### ### 0.1
2008-Apr-15 Tue ### 1.845 ### 1.755 6,648,448 ### 88.7 88.7 0.1
2008-Apr-14 Mon 2 ### ### ### 2,920,421 0 ### ### 0.0
2008-Apr-11 Fri ### ### 2.26 2.29 ### ### ###
2008-Apr-10 Thu 2.42 2.47 ### ### 219,989 271,686 14.6 14.6 0.0
2008-Apr-09 Wed ### 2.44 ### ### 80.4 80.4 0.0
2008-Apr-08 Tue 2.54 2.54 ### ### ### ### 0.0
2008-Apr-07 Mon 2.59 2.59 2.47 2.51 14.0 14.0 ###
2008-Apr-04 Fri 2.5 ### 2.42 2.59 797,958 965,529 ### ### 0.2
2008-Apr-03 Thu 2.4 2.5 2.4 2.45 78.8 78.8 0.2
2008-Apr-02 Wed ### 2.44 ### ### 2,426,383 2,960,187 74.8 74.8 0.0
2008-Apr-01 Tue ### ### ### ### 1,368,045 0 76.3 76.3 0.0
2008-Mar-31 Mon ### ### 2.27 ### 70.3 70.3 0.0
2008-Mar-28 Fri ### ### 2.24 ### 602,345 674,626 ### ### 0.0
2008-Mar-27 Thu ### ### ### ### 203,629 0 ### ### 0.0
2008-Mar-26 Wed ### ### ### ### 1,246,574 0 ### ### 0.0
2008-Mar-25 Tue ### ### 2.28 ### ### ### 0.0
2008-Mar-20 Thu ### 2.4 ### 2.4 447,927 ### 80.2 80.2 ###
2008-Mar-19 Wed 2.4 2.44 ### ### ### ### 0.0
2008-Mar-18 Tue 2.46 2.46 ### 2.4 376,271 ### ### ### ###
2008-Mar-17 Mon ### 2.44 ### 2.44 271,587 ### 94.1 94.1 0.2
2008-Mar-14 Fri 2.54 2.54 2.22 2.4 573,678 1,365,353 6.7 6.7 ###
2008-Mar-13 Thu 2.53 2.53 2.45 2.48 ### ### 0.2
2008-Mar-12 Wed ### ### 2.47 2.47 7.2 7.2 ###
2008-Mar-11 Tue 2.5 2.53 2.46 2.49 46.6 46.6 0.2
2008-Mar-10 Mon ### 2.72 2.57 ### ### ### 0.0
2008-Mar-07 Fri ### 2.7 2.55 ### 646,942 1,698,222 ### ### 0.0
2008-Mar-06 Thu 2.74 2.74 ### ### 38,359 52,551 ### ### 0.0
2008-Mar-05 Wed 2.75 2.79 ### ### 146,447 ### 24.8 24.8 0.0
2008-Mar-04 Tue 2.78 ### ### 2.74 ### ### 0.2
2008-Mar-03 Mon 2.89 2.89 ### 2.72 9.3 9.3 0.2
2008-Feb-29 Fri ### ### 2.86 ### 75.8 75.8 0.0
2008-Feb-28 Thu 2.89 2.89 2.84 2.88 ### ### 0.2
2008-Feb-27 Wed ### ### 2.72 2.85 12.1 12.1 ###
2008-Feb-26 Tue ### ### ### ### 64,244 0 ### ### 0.0
2008-Feb-25 Mon 3.2 ### ### 3.23 77.4 77.4 ###
2008-Feb-22 Fri 3.28 ### ### 3.27 ### ### ###
2008-Feb-21 Thu ### ### ### 3.28 ### ### 0.2
2008-Feb-20 Wed 3.28 ### ### ### ### ### 0.0
2008-Feb-19 Tue 3.25 3.28 ### 3.22 106,421 ### ### ### 0.2
2008-Feb-18 Mon 3.2 3.29 ### 3.25 82.8 82.8 0.2
2008-Feb-15 Fri ### ### ### ### 58,972 0 ### ### 0.0
2008-Feb-14 Thu 3.25 ### 3.25 ### 535,888 ### 77.1 77.1 0.0
2008-Feb-13 Wed ### 3.29 ### 3.25 223,272 367,282 83.9 83.9 0.2
2008-Feb-12 Tue 3.25 3.25 ### ### 49,554 80,525 27.9 27.9 0.0
2008-Feb-11 Mon ### ### ### 3.25 122,285 0 96.1 96.1 0.2
2008-Feb-08 Fri ### ### ### ### 21.4 21.4 0.0
2008-Feb-07 Thu ### ### ### ### 100,326 0 23.3 23.3 0.0
2008-Feb-06 Wed ### ### ### 3.2 ### ### 0.2
2008-Feb-05 Tue ### ### 3.22 ### ### ### 0.0
2008-Feb-04 Mon 3.24 ### ### 3.29 79.6 79.6 ###
2008-Feb-01 Fri ### 3.41 ### ### 175,827 299,785 ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 35.8 35.8 0.0
2008-Jan-30 Wed 3 ### ### ### 82.6 82.6 0.0
2008-Jan-29 Tue 3 ### ### ### 42.0 42.0 0.0
2008-Jan-25 Fri ### ### ### ### ### ### 0.0
2008-Jan-24 Thu 3 3 2.87 ### 478,124 ### ### ### 0.0
2008-Jan-23 Wed 3 ### ### ### 31.1 31.1 0.0
2008-Jan-22 Tue 3.2 3.2 3 3 345,225 ### 43.7 43.7 0.2
2008-Jan-21 Mon ### ### ### 3.26 246,279 0 ### ### 0.2
2008-Jan-18 Fri ### 3.22 ### ### ### ### 0.0
2008-Jan-17 Thu 3.26 ### ### 3.2 345,783 0 ### ### 0.2
2008-Jan-16 Wed 3.24 3.26 ### 3.25 78.9 78.9 0.2
2008-Jan-15 Tue 3.27 3.41 3.27 ### 254,483 849,973 ### ### 0.0
2008-Jan-14 Mon ### ### 3.23 ### 31.6 31.6 0.0
2008-Jan-11 Fri 3.56 ### ### ### 257,454 0 12.3 12.3 0.0
2008-Jan-10 Thu ### ### 3.56 3.56 ### ### 0.3
2008-Jan-09 Wed 3.79 3.79 3.52 3.59 ### ### ###
2008-Jan-08 Tue 3.8 3.8 ### 3.75 52,158 ### 31.3 31.3 0.3
2008-Jan-07 Mon 3.79 3.88 ### 3.74 76,955 ### 31.6 31.6 0.3
2008-Jan-04 Fri 3.8 3.89 3.8 3.86 ### ### 0.3
2008-Jan-03 Thu 3.89 ### 3.84 3.86 103,078 ### ### ### 0.3
2008-Jan-02 Wed 3.88 ### 3.86 ### ### ### 0.0
2007-Dec-31 Mon 3.85 3.89 3.82 3.89 227,249 876,044 72.3 72.3 0.3
2007-Dec-28 Fri 3.89 3.89 3.8 3.85 20.0 20.0 0.3
2007-Dec-27 Thu 3.89 ### 3.76 ### 360,026 676,848 67.3 67.3 0.0
2007-Dec-24 Mon 3.89 ### ### 3.89 ### ### 0.3
2007-Dec-21 Fri 3.8 3.89 ### 3.74 ### ### 0.3
2007-Dec-20 Thu 3.77 ### ### 3.75 1,204,778 0 37.5 37.5 0.3
2007-Dec-19 Wed 3.57 ### 3.51 3.59 806,448 ### ### ### ###
2007-Dec-18 Tue ### ### 3.52 3.58 29.1 29.1 0.3
2007-Dec-17 Mon 3.82 ### ### ### 571,424 0 31.3 31.3 0.0
2007-Dec-14 Fri 4 4 3.85 3.85 16.2 16.2 0.3
2007-Dec-13 Thu ### ### 3.89 4 394,989 768,253 31.2 31.2 0.3
2007-Dec-12 Wed ### ### 3.75 4 ### ### 0.3
2007-Dec-11 Tue ### ### 3.87 ### 223,927 ### 74.8 74.8 0.0
2007-Dec-10 Mon ### ### 3.85 ### 186,344 ### ### ### 0.0
2007-Dec-07 Fri ### ### 3.79 3.85 190,650 361,281 20.4 20.4 0.3
2007-Dec-06 Thu 3.82 3.89 3.75 3.89 254,629 972,682 77.4 77.4 0.3
2007-Dec-05 Wed 3.84 3.84 3.74 3.79 105,853 401,182 ### ### ###
2007-Dec-04 Tue ### 3.84 3.57 3.74 ### ### 0.3
2007-Dec-03 Mon ### ### 3.55 ### 115,027 204,172 ### ### 0.0
2007-Nov-30 Fri ### ### 3.58 3.58 319,276 ### ### ### 0.3
2007-Nov-29 Thu ### ### 3.54 3.55 ### ### ###
2007-Nov-28 Wed ### ### 3.56 3.58 ### ### 0.3
2007-Nov-27 Tue ### ### 3.57 3.57 ### ### 0.3
2007-Nov-26 Mon 3.59 ### 3.55 ### ### ### 0.0
2007-Nov-23 Fri 3.54 3.59 3.53 3.55 603,723 2,149,253 ### ### ###
2007-Nov-22 Thu 3.4 3.55 ### 3.52 ### ### ###
2007-Nov-21 Wed 3.59 3.59 3.42 3.43 459,451 1,610,375 10.1 10.1 0.2
2007-Nov-20 Tue 3.51 3.59 3.49 3.56 293,679 1,039,623 ### ### 0.3
2007-Nov-19 Mon 3.47 ### 3.47 3.55 ### ### ###
2007-Nov-16 Fri 3.45 3.5 3.4 3.45 ### ### ###
2007-Nov-15 Thu 3.49 3.5 3.4 3.5 374,322 ### ### ### 0.3
2007-Nov-14 Wed 3.4 3.5 ### 3.47 81.9 81.9 0.2
2007-Nov-13 Tue 3.28 ### 3.28 ### ### ### 0.0
2007-Nov-12 Mon 3.41 3.45 ### ### 376,749 ### ### ### 0.0
2007-Nov-09 Fri ### 3.48 ### 3.4 70.9 70.9 0.2
2007-Nov-08 Thu 3.47 3.47 ### ### ### ### 0.0
2007-Nov-07 Wed 3.4 3.5 ### 3.48 84.6 84.6 0.2
2007-Nov-06 Tue ### 3.43 ### ### 452,051 ### ### ### 0.0
2007-Nov-05 Mon 3.45 3.48 3.26 ### ### ### 0.0
2007-Nov-02 Fri 3.44 3.52 ### 3.47 945,673 1,664,384 ### ### 0.2
2007-Nov-01 Thu 3.43 3.5 3.41 3.5 76.6 76.6 0.3
2007-Oct-31 Wed 3.45 3.55 ### 3.41 21.2 21.2 ###
2007-Oct-30 Tue 3.49 3.5 3.41 3.41 19.1 19.1 ###
2007-Oct-29 Mon 3.27 3.51 3.27 3.5 ### ### 0.3
2007-Oct-26 Fri 3.2 3.23 ### 3.2 ### ### 0.2
2007-Oct-25 Thu 3.24 3.24 ### ### 26.8 26.8 0.0
2007-Oct-24 Wed ### ### 3.2 3.2 367,170 587,472 16.4 16.4 0.2
2007-Oct-23 Tue 3.27 ### 3.25 3.27 60.6 60.6 ###
2007-Oct-22 Mon ### ### ### 3.27 ### ### ###
2007-Oct-19 Fri ### ### 3.2 3.22 ### ### 0.2
2007-Oct-18 Thu ### ### ### ### 613,327 0 26.2 26.2 0.0
2007-Oct-17 Wed ### ### 3.24 ### 666,554 ### ### ### 0.0
2007-Oct-16 Tue 3.42 3.42 ### ### 326,871 558,949 12.9 12.9 0.0
2007-Oct-15 Mon ### 3.46 ### 3.4 84.4 84.4 0.2
2007-Oct-12 Fri ### ### ### ### 288,473 0 ### ### 0.0
2007-Oct-11 Thu ### 3.4 ### ### 61.1 61.1 0.0
2007-Oct-10 Wed ### ### 3.29 ### ### ### 0.0
2007-Oct-09 Tue 3.47 3.47 ### ### 8.6 8.6 0.0
2007-Oct-08 Mon 3.5 3.55 ### 3.41 620,558 ### 14.2 14.2 ###
2007-Oct-05 Fri ### ### ### 3.42 782,940 0 ### ### 0.2
2007-Oct-04 Thu ### 3.82 3.52 3.58 34.1 34.1 0.3
2007-Oct-03 Wed 3.2 3.55 ### 3.46 1,071,658 ### 97.0 97.0 0.2
2007-Oct-02 Tue ### ### ### ### 956,283 0 36.3 36.3 0.0
2007-Oct-01 Mon ### 3.2 ### ### 662,755 ### ### ### 0.0
2007-Sep-28 Fri 3.2 3.22 ### ### ### ### 0.0
2007-Sep-27 Thu 3.21 3.25 ### 3.22 63.0 63.0 0.2
2007-Sep-26 Wed ### 3.22 ### 3.2 710,126 ### ### ### 0.2
2007-Sep-25 Tue ### 3.21 ### ### 853,577 ### 66.2 66.2 0.0
2007-Sep-24 Mon 3.25 3.25 ### ### ### ### 0.0
2007-Sep-21 Fri 3.22 3.25 3.2 3.25 ### ### 0.2
2007-Sep-20 Thu 3.24 3.25 3.21 3.22 1,538,883 ### 32.8 32.8 0.2
2007-Sep-19 Wed 3.25 3.49 3.24 3.26 1,221,228 ### 69.4 69.4 0.2
2007-Sep-18 Tue 3.2 3.24 ### 3.22 ### ### 0.2
2007-Sep-17 Mon 3.21 3.24 ### 3.2 35.8 35.8 0.2
2007-Sep-14 Fri ### 3.23 ### 3.2 ### ### 0.2
2007-Sep-13 Thu 3.25 3.25 ### ### 14.4 14.4 0.0
2007-Sep-12 Wed ### ### ### 3.2 2,284,143 0 8.0 8.0 0.2
2007-Sep-11 Tue ### 3.44 ### ### 751,877 1,293,228 72.5 72.5 0.0
2007-Sep-10 Mon ### 3.45 ### ### ### ### 0.0
2007-Sep-07 Fri ### 3.4 3.28 ### 399,240 ### ### ### 0.0
2007-Sep-06 Thu ### ### 3.23 ### 996,473 ### ### ### 0.0
2007-Sep-05 Wed 3.5 3.5 ### ### ### ### 0.0
2007-Sep-04 Tue 3.48 3.55 3.43 3.43 ### ### 0.2
2007-Sep-03 Mon 3.55 ### 3.43 3.51 415,852 713,186 26.8 26.8 ###
2007-Aug-31 Fri 3.48 ### 3.48 3.54 753,285 ### 70.0 70.0 0.3
2007-Aug-30 Thu 3.5 3.57 3.45 3.51 ### ### ###
2007-Aug-29 Wed 3.45 3.47 ### 3.43 1,332,979 ### ### ### 0.2
2007-Aug-28 Tue 3.55 3.55 ### 3.44 623,971 1,107,548 12.2 12.2 0.2
2007-Aug-27 Mon 3.46 3.57 3.44 3.5 71.7 71.7 0.3
2007-Aug-24 Fri ### 3.45 ### ### 74.0 74.0 0.0
2007-Aug-23 Thu ### 3.46 3.29 ### 1,522,774 ### 28.6 28.6 0.0
2007-Aug-22 Wed 3.54 3.54 ### ### ### ### 0.0
2007-Aug-21 Tue 3.53 3.56 ### 3.51 31.7 31.7 ###
2007-Aug-20 Mon 3.57 3.59 3.5 3.59 57.1 57.1 ###
2007-Aug-17 Fri ### ### 3.5 ### 69.5 69.5 0.0
2007-Aug-16 Thu ### 3.74 3.5 ### 80.1 80.1 0.0
2007-Aug-15 Wed ### ### 3.5 ### 435,679 ### ### ### 0.0
2007-Aug-14 Tue 3.75 3.75 3.52 ### 827,471 3,007,857 ### ### 0.0
2007-Aug-13 Mon ### ### 3.73 3.73 7.0 7.0 ###
2007-Aug-10 Fri ### 4.46 ### ### ### ### 0.0
2007-Aug-09 Thu 4.24 ### ### ### 72.7 72.7 0.0
2007-Aug-08 Wed ### 4.41 ### 4.23 564,623 ### ### ### 0.3
2007-Aug-07 Tue ### ### 3.7 ### 580,423 1,073,782 70.2 70.2 0.0
2007-Aug-06 Mon ### ### 4 ### 127,276 254,552 87.3 87.3 0.0
2007-Aug-03 Fri ### 4.22 ### ### 225,556 475,923 36.1 36.1 0.0
2007-Aug-02 Thu ### ### ### ### 336,428 0 17.4 17.4 0.0
2007-Aug-01 Wed 4.25 4.48 ### 4.21 65.6 65.6 ###
2007-Jul-31 Tue 4.26 ### 4.21 ### ### ### 0.0
2007-Jul-30 Mon 4.2 4.25 ### 4.2 ### ### ###
2007-Jul-27 Fri 4.26 ### 4.24 4.25 41.3 41.3 ###
2007-Jul-26 Thu 4.47 4.47 ### ### 271,745 607,350 ### ### 0.0
2007-Jul-25 Wed ### 4.45 ### 4.4 348,077 774,471 ### ### 0.3
2007-Jul-24 Tue 4.4 4.52 ### 4.47 234,048 528,948 ### ### ###
2007-Jul-23 Mon ### 4.4 ### ### 346,777 ### 68.7 68.7 0.0
2007-Jul-20 Fri ### ### ### ### 225,541 0 28.1 28.1 0.0
2007-Jul-19 Thu ### ### ### ### 64.5 64.5 0.0
2007-Jul-18 Wed ### ### 4.28 ### 298,470 638,725 ### ### 0.0
2007-Jul-17 Tue 4.4 4.44 4.23 ### 938,327 4,067,647 22.3 22.3 0.0
2007-Jul-16 Mon 4.49 4.51 4.42 4.44 317,423 ### ### ### 0.3
2007-Jul-13 Fri 4.4 4.55 4.4 4.46 621,570 2,781,525 ### ### 0.3
2007-Jul-12 Thu 4.4 4.43 ### 4.4 641,689 1,421,341 ### ### 0.3
2007-Jul-11 Wed 4.42 4.5 ### ### 240,228 ### 28.3 28.3 0.0
2007-Jul-10 Tue 4.52 4.53 4.25 4.42 611,882 ### 17.7 17.7 0.3
2007-Jul-09 Mon 4.59 ### 4.48 4.55 ### ### 0.3
2007-Jul-06 Fri 4.51 4.59 4.47 4.54 72.3 72.3 0.3
2007-Jul-05 Thu 4.57 4.59 4.52 4.59 219,987 1,002,040 65.1 65.1 0.3
2007-Jul-04 Wed ### ### 4.52 4.54 312,943 707,251 ### ### 0.3
2007-Jul-03 Tue 4.55 ### 4.54 ### 1,004,885 2,281,088 ### ### 0.0
2007-Jul-02 Mon 4.55 ### 4.53 4.54 ### ### 0.3
2007-Jun-29 Fri 4.5 4.56 4.5 4.5 789,844 ### 59.7 59.7 ###
2007-Jun-28 Thu 4.42 4.53 4.41 4.49 ### ### ###
2007-Jun-27 Wed 4.29 ### 4.25 4.29 529,257 1,124,671 ### ### ###
2007-Jun-26 Tue ### ### 4.25 ### ### ### 0.0
2007-Jun-25 Mon 4.29 ### 4.25 4.27 471,143 1,001,178 40.3 40.3 ###
2007-Jun-22 Fri ### 4.45 4.23 ### 747,747 3,245,221 ### ### 0.0
2007-Jun-21 Thu 4.45 4.45 ### ### 1,318,479 ### 17.6 17.6 0.0
2007-Jun-20 Wed 4.4 4.48 4.4 4.4 ### ### 0.3
2007-Jun-19 Tue 4.45 4.5 ### 4.4 787,781 ### ### ### 0.3
2007-Jun-18 Mon ### 4.45 ### 4.45 79.0 79.0 0.3
2007-Jun-15 Fri 4.2 ### 4.2 ### 84.1 84.1 0.0
2007-Jun-14 Thu 4.25 4.25 ### 4.23 34.7 34.7 0.3
2007-Jun-13 Wed ### 4.22 ### 4.2 815,085 1,719,829 82.2 82.2 ###
2007-Jun-12 Tue ### 4.22 ### ### 1,639,671 ### 79.6 79.6 0.0
2007-Jun-08 Fri ### ### ### ### 950,422 0 84.7 84.7 0.0
2007-Jun-07 Thu ### ### ### ### 972,648 0 ### ### 0.0
2007-Jun-06 Wed ### ### ### ### 647,126 0 86.6 86.6 0.0
2007-Jun-05 Tue ### ### ### ### ### ### 0.0
2007-Jun-04 Mon ### ### ### ### 35.1 35.1 0.0
2007-Jun-01 Fri 4.23 4.27 ### ### 291,542 622,442 ### ### 0.0
2007-May-31 Thu 4.23 4.26 4.22 4.24 60.7 60.7 0.3
2007-May-30 Wed ### ### ### ### 979,057 0 13.2 13.2 0.0
2007-May-29 Tue ### 4.4 ### ### 257,143 ### ### ### 0.0
2007-May-28 Mon ### 4.41 ### ### 606,888 1,338,188 75.0 75.0 0.0
2007-May-25 Fri ### ### ### ### 31.1 31.1 0.0
2007-May-24 Thu 4.46 4.49 ### ### 366,372 ### 24.8 24.8 0.0
2007-May-23 Wed 4.45 4.48 4.41 4.47 68.6 68.6 ###
2007-May-22 Tue 4.4 4.46 ### ### 40.0 40.0 0.0
2007-May-21 Mon ### 4.44 ### 4.42 600,324 ### 85.0 85.0 0.3
2007-May-18 Fri 4.25 ### 4.24 ### 82.3 82.3 0.0
2007-May-17 Thu 4.4 4.41 ### ### 506,925 ### ### ### 0.0
2007-May-16 Wed ### 4.43 ### 4.41 ### ### ###
2007-May-15 Tue ### ### ### ### 83.1 83.1 0.0
2007-May-14 Mon 4.47 4.47 4.26 ### 915,679 ### ### ### 0.0
2007-May-11 Fri 4.44 4.44 ### 4.41 ### ### ###
2007-May-10 Thu 4.41 4.47 ### ### ### ### 0.0
2007-May-09 Wed 4.46 4.48 4.4 4.4 761,845 ### ### ### 0.3
2007-May-08 Tue 4.57 4.57 4.45 4.46 632,243 ### ### ### 0.3
2007-May-07 Mon ### ### 4.55 4.57 32.0 32.0 ###
2007-May-04 Fri 4.7 4.71 4.51 ### 780,158 3,596,528 17.4 17.4 0.0
2007-May-03 Thu 4.79 4.79 4.7 4.73 ### ### 0.3
2007-May-02 Wed 4.8 4.81 4.75 4.78 461,255 ### ### ### ###
2007-May-01 Tue 4.76 4.79 4.73 4.76 ### ### ###
2007-Apr-30 Mon ### 4.75 4.57 4.74 640,142 ### 87.6 87.6 0.3
2007-Apr-27 Fri 4.52 ### 4.48 ### 84.4 84.4 0.0
2007-Apr-26 Thu 4.5 4.53 4.43 4.46 498,888 ### 31.2 31.2 0.3
2007-Apr-24 Tue ### ### 4.48 4.49 703,844 ### ### ### ###
2007-Apr-23 Mon 4.51 ### 4.51 ### ### ### 0.0
2007-Apr-20 Fri 4.51 4.55 4.43 4.5 ### ### ###
2007-Apr-19 Thu ### ### 4.52 ### 38.2 38.2 0.0
2007-Apr-18 Wed ### ### 4.51 ### 2,342,940 5,283,329 ### ### 0.0
2007-Apr-17 Tue 4.78 4.78 ### ### 848,922 2,028,923 20.8 20.8 0.0
2007-Apr-16 Mon 4.7 4.78 ### ### 363,048 867,684 ### ### 0.0
2007-Apr-13 Fri ### 4.85 ### ### ### ### 0.0
2007-Apr-12 Thu ### ### ### ### 28.5 28.5 0.0
2007-Apr-11 Wed ### ### 4.55 ### 587,888 1,337,445 ### ### 0.0
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 70.2 70.2 0.0
2007-Apr-04 Wed 4.7 4.7 ### ### 18.6 18.6 0.0
2007-Apr-03 Tue 4.76 4.77 ### ### 959,056 2,287,348 ### ### 0.0
2007-Apr-02 Mon 4.8 4.84 4.76 4.78 1,529,757 ### 39.6 39.6 ###
2007-Mar-30 Fri 4.83 4.88 4.79 4.87 690,172 3,336,981 68.6 68.6 0.3
2007-Mar-29 Thu 4.84 4.88 4.8 4.82 746,946 ### ### ### 0.3
2007-Mar-28 Wed 4.85 4.89 4.76 4.84 39.2 39.2 0.3
2007-Mar-27 Tue ### ### 4.83 4.85 540,256 ### 19.0 19.0 ###
2007-Mar-26 Mon ### ### 4.83 4.85 1,156,528 ### 19.7 19.7 ###
2007-Mar-23 Fri ### ### 4.82 4.84 13.8 13.8 0.3
2007-Mar-22 Thu 5 ### 4.88 ### 947,044 2,310,787 25.5 25.5 0.0
2007-Mar-21 Wed ### ### ### ### ### ### 0.0
2007-Mar-20 Tue ### ### ### ### 350,781 0 37.1 37.1 0.0
2007-Mar-19 Mon 5.2 5.2 ### ### 424,570 1,103,882 ### ### 0.0
2007-Mar-16 Fri 5.2 5.27 ### 5.2 67.8 67.8 ###
2007-Mar-15 Thu 5 5.22 5 5.2 ### ### ###
2007-Mar-14 Wed ### ### ### 5 445,848 0 ### ### 0.4
2007-Mar-13 Tue ### ### 5.22 5.22 556,980 ### ### ### 0.4
2007-Mar-12 Mon ### 5.45 ### 5.45 483,278 ### ### ### ###
2007-Mar-09 Fri 5.28 ### ### ### 9.1 9.1 0.0
2007-Mar-08 Thu ### 5.24 5 5.22 ### ### 0.4
2007-Mar-07 Wed 4.8 ### 4.8 ### 654,225 1,570,140 95.2 95.2 0.0
2007-Mar-06 Tue 4.81 4.81 4.74 4.76 460,020 ### 18.8 18.8 ###
2007-Mar-05 Mon ### 4.87 4.57 4.81 ### ### ###
2007-Mar-02 Fri 4.49 ### 4.49 ### ### ### 0.0
2007-Mar-01 Thu 4.54 4.59 4.45 4.58 74.6 74.6 0.3
2007-Feb-28 Wed ### 4.54 ### 4.5 ### ### ###
2007-Feb-27 Tue ### ### 4.54 4.54 362,145 ### 24.2 24.2 0.3
2007-Feb-26 Mon ### ### 4.52 ### 107,775 243,571 37.1 37.1 0.0
2007-Feb-23 Fri 4.7 4.7 4.52 ### 373,782 ### ### ### 0.0
2007-Feb-22 Thu ### 4.7 4.59 4.7 ### ### 0.3
2007-Feb-21 Wed 4.74 4.74 4.48 ### 566,148 2,609,942 ### ### 0.0
2007-Feb-20 Tue 4.79 4.83 ### 4.74 163,686 ### ### ### 0.3
2007-Feb-19 Mon 4.7 4.77 ### 4.77 ### ### ###
2007-Feb-16 Fri ### 4.7 ### ### 185,677 436,340 33.2 33.2 0.0
2007-Feb-15 Thu ### ### 4.57 ### 75.5 75.5 0.0
2007-Feb-14 Wed 4.5 4.51 4.43 4.5 67.0 67.0 ###
2007-Feb-13 Tue 4.57 4.57 4.5 4.5 ### ### ###
2007-Feb-12 Mon 4.56 ### 4.56 ### ### ### 0.0
2007-Feb-09 Fri ### ### 4.57 ### 430,720 ### ### ### 0.0
2007-Feb-08 Thu 4.7 4.7 ### ### 22.1 22.1 0.0
2007-Feb-07 Wed 4.7 4.7 ### ### 29.2 29.2 0.0
2007-Feb-06 Tue 4.7 4.72 ### 4.7 674,071 ### ### ### 0.3
2007-Feb-05 Mon ### ### ### ### 34.2 34.2 0.0
2007-Feb-02 Fri 4.74 4.75 ### ### 24.1 24.1 0.0
2007-Feb-01 Thu ### ### 4.56 ### 763,443 1,740,650 71.2 71.2 0.0
2007-Jan-31 Wed ### ### ### ### ### ### 0.0
2007-Jan-30 Tue 4.5 ### 4.5 ### 84.1 84.1 0.0
2007-Jan-29 Mon ### ### 4.5 4.5 1,629,124 3,665,529 22.3 22.3 ###
2007-Jan-25 Thu ### 4.7 4.54 4.57 1,472,655 ### ### ### ###
2007-Jan-24 Wed ### 4.71 ### ### ### ### 0.0
2007-Jan-23 Tue 4.7 4.73 ### ### ### ### 0.0
2007-Jan-22 Mon ### 4.73 ### ### ### ### 0.0
2007-Jan-19 Fri ### ### ### ### ### ### 0.0
2007-Jan-18 Thu ### 4.7 ### ### 1,601,959 ### 68.4 68.4 0.0
2007-Jan-17 Wed 4.75 4.76 4.54 ### 711,174 3,306,959 14.5 14.5 0.0
2007-Jan-16 Tue 4.83 4.85 4.75 4.76 409,125 ### 20.6 20.6 ###
2007-Jan-15 Mon 4.7 4.8 ### 4.8 82.7 82.7 0.3
2007-Jan-12 Fri ### 4.71 ### ### 2,232,056 ### 66.6 66.6 0.0
2007-Jan-11 Thu 4.83 4.83 ### ### 11.0 11.0 0.0
2007-Jan-10 Wed ### ### 4.85 4.85 726,674 1,762,184 ### ### ###
2007-Jan-09 Tue ### 5 ### ### 445,853 ### 65.6 65.6 0.0
2007-Jan-08 Mon 5 ### 4.88 ### ### ### 0.0
2007-Jan-05 Fri ### ### ### ### 297,843 0 73.6 73.6 0.0
2007-Jan-04 Thu ### ### ### ### 297,253 0 ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 291,425 0 36.3 36.3 0.0
2007-Jan-02 Tue ### ### ### ### 93,748 0 31.3 31.3 0.0
2006-Dec-29 Fri ### ### ### ### 208,359 0 ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 16.4 16.4 0.0
2006-Dec-27 Wed ### ### ### ### 145,289 0 71.9 71.9 0.0
2006-Dec-22 Fri ### ### ### ### 81.1 81.1 0.0
2006-Dec-21 Thu ### ### ### 5 ### ### 0.4
2006-Dec-20 Wed ### ### ### ### 881,523 0 ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 17.8 17.8 0.0
2006-Dec-18 Mon ### ### ### ### 355,579 0 35.0 35.0 0.0
2006-Dec-15 Fri ### ### ### ### 459,488 0 80.5 80.5 0.0
2006-Dec-14 Thu ### ### ### ### 611,054 0 19.2 19.2 0.0
2006-Dec-13 Wed ### ### 4.86 ### 33.4 33.4 0.0
2006-Dec-12 Tue 5 ### 4.83 4.84 11.6 11.6 0.3
2006-Dec-11 Mon ### ### ### ### ### ### 0.0
2006-Dec-08 Fri 5 ### ### 5 ### ### 0.4
2006-Dec-07 Thu 4.79 ### 4.79 ### ### ### 0.0
2006-Dec-06 Wed 4.73 4.79 4.7 4.79 79.3 79.3 0.3
2006-Dec-05 Tue 4.7 4.73 4.7 4.7 146,177 689,224 ### ### 0.3
2006-Dec-04 Mon 4.58 4.75 4.58 4.7 241,526 ### 89.1 89.1 0.3
2006-Dec-01 Fri ### 4.7 4.55 4.58 194,083 ### 17.4 17.4 0.3
2006-Nov-30 Thu 4.54 4.75 4.54 ### ### ### 0.0
2006-Nov-29 Wed 4.5 4.56 4.44 4.5 639,450 2,877,525 59.7 59.7 ###
2006-Nov-28 Tue 4.7 4.7 4.56 4.56 13.8 13.8 0.3
2006-Nov-27 Mon 4.79 4.79 4.71 4.71 ### ### ###
2006-Nov-24 Fri 4.75 4.75 4.7 4.73 30.5 30.5 0.3
2006-Nov-23 Thu 4.7 4.82 4.7 4.76 377,250 ### ### ### ###
2006-Nov-22 Wed ### ### ### ### 71.5 71.5 0.0
2006-Nov-21 Tue 4.53 ### 4.53 ### 78.5 78.5 0.0
2006-Nov-20 Mon ### ### 4.48 4.55 379,124 ### ### ### 0.3
2006-Nov-17 Fri 4.57 ### 4.53 ### 498,545 ### ### ### 0.0
2006-Nov-16 Thu 4.57 4.58 4.52 4.55 ### ### 0.3
2006-Nov-15 Wed 4.58 4.59 4.55 4.57 634,470 2,899,527 ### ### ###
2006-Nov-14 Tue 4.54 4.59 4.52 4.56 ### ### 0.3
2006-Nov-13 Mon 4.56 4.58 4.5 4.51 ### ### 0.3
2006-Nov-10 Fri 4.42 4.56 4.42 4.56 150,456 675,547 ### ### 0.3
2006-Nov-09 Thu ### 4.46 ### ### 305,025 ### ### ### 0.0
2006-Nov-08 Wed 4.46 4.46 ### ### 182,926 407,924 ### ### 0.0
2006-Nov-07 Tue 4.51 4.51 4.45 4.45 ### ### 0.3
2006-Nov-06 Mon 4.51 4.51 4.4 4.5 33.9 33.9 ###
2006-Nov-03 Fri ### 4.47 4.29 4.4 75.7 75.7 0.3
2006-Nov-02 Thu 4.29 4.52 4.28 ### 672,773 ### ### ### 0.0
2006-Nov-01 Wed ### 4.4 ### ### 230,688 ### ### ### 0.0
2006-Oct-31 Tue 4.45 4.45 4.27 ### 266,528 ### ### ### 0.0
2006-Oct-30 Mon 4.41 4.48 4.41 4.45 163,482 726,677 73.0 73.0 0.3
2006-Oct-27 Fri 4.48 4.49 4.4 4.42 21.9 21.9 0.3
2006-Oct-26 Thu 4.43 4.53 4.41 4.47 72.7 72.7 ###
2006-Oct-25 Wed 4.49 4.49 ### 4.4 210,078 471,625 17.9 17.9 0.3
2006-Oct-24 Tue 4.51 4.51 ### 4.45 ### ### 0.3
2006-Oct-23 Mon 4.51 4.52 4.45 4.5 ### ### ###
2006-Oct-20 Fri 4.55 4.59 4.48 4.51 ### ### 0.3
2006-Oct-19 Thu ### ### 4.51 4.51 18.0 18.0 0.3
2006-Oct-18 Wed 4.56 ### 4.55 4.56 ### ### 0.3
2006-Oct-17 Tue ### ### 4.55 4.56 ### ### 0.3
2006-Oct-16 Mon ### 4.7 ### ### 65.1 65.1 0.0
2006-Oct-13 Fri 4.59 ### 4.58 ### 524,471 ### 77.6 77.6 0.0
2006-Oct-12 Thu ### ### 4.55 4.55 ### ### 0.3
2006-Oct-11 Wed 4.54 ### 4.54 4.58 133,387 302,788 ### ### 0.3
2006-Oct-10 Tue 4.57 ### 4.55 4.58 62.9 62.9 0.3
2006-Oct-09 Mon 4.48 4.56 4.48 4.53 77.7 77.7 ###
2006-Oct-06 Fri ### ### 4.54 4.55 129,879 294,825 ### ### 0.3
2006-Oct-05 Thu 4.59 ### 4.55 4.59 63.5 63.5 0.3
2006-Oct-04 Wed ### ### 4.43 4.49 223,054 ### ### ### ###
2006-Oct-03 Tue ### 4.7 4.56 ### 363,220 ### 69.7 69.7 0.0
2006-Oct-02 Mon 4.56 ### 4.56 ### 100,220 ### ### ### 0.0
2006-Sep-29 Fri 4.59 ### 4.55 4.58 305,082 ### 24.5 24.5 0.3
2006-Sep-28 Thu 4.53 ### 4.52 ### 810,185 ### 78.5 78.5 0.0
2006-Sep-27 Wed 4.48 4.59 4.43 4.53 226,585 ### ### ### ###
2006-Sep-26 Tue ### ### 4.49 4.53 364,771 ### ### ### ###
2006-Sep-25 Mon 4.45 4.55 4.43 4.55 1,382,820 ### 85.9 85.9 0.3
2006-Sep-22 Fri 4.42 4.47 ### 4.41 859,182 1,920,271 ### ### ###
2006-Sep-21 Thu 4.48 4.48 4.45 4.45 643,242 2,872,075 32.3 32.3 0.3
2006-Sep-20 Wed ### 4.44 ### 4.42 743,459 1,650,478 ### ### 0.3
2006-Sep-19 Tue 4.4 4.4 ### ### 189,458 ### 24.8 24.8 0.0
2006-Sep-18 Mon 4.4 4.43 ### ### 189,486 ### ### ### 0.0
2006-Sep-15 Fri ### ### ### ### ### ### 0.0
2006-Sep-14 Thu 4.25 ### 4.25 ### 50,146 ### ### ### 0.0
2006-Sep-13 Wed 4.25 ### 4.25 ### ### ### 0.0
2006-Sep-12 Tue 4.27 ### 4.21 4.25 ### ### ###
2006-Sep-11 Mon 4.4 4.44 ### 4.29 697,025 ### ### ### ###
2006-Sep-08 Fri 4.46 4.46 ### 4.42 ### ### 0.3
2006-Sep-07 Thu 4.47 4.51 ### 4.47 343,377 ### 65.2 65.2 ###
2006-Sep-06 Wed 4.44 4.53 4.43 4.52 380,257 1,703,551 ### ### 0.3
2006-Sep-05 Tue 4.46 4.48 4.43 4.46 ### ### 0.3
2006-Sep-04 Mon 4.45 4.46 4.41 4.46 337,282 1,495,845 ### ### 0.3
2006-Sep-01 Fri ### 4.44 ### 4.4 54,671 ### 79.0 79.0 0.3
2006-Aug-31 Thu ### 4.45 ### 4.45 ### ### 0.3
2006-Aug-30 Wed ### ### ### ### 116,325 0 68.4 68.4 0.0
2006-Aug-29 Tue ### ### 4.26 ### 157,071 ### ### ### 0.0
2006-Aug-28 Mon ### ### 4.22 ### ### ### 0.0
2006-Aug-25 Fri 4.2 ### ### ### ### ### 0.0
2006-Aug-24 Thu 4 4.2 4 ### 91.1 91.1 0.0
2006-Aug-23 Wed ### ### ### ### 155,952 0 66.0 66.0 0.0
2006-Aug-22 Tue ### ### ### ### 69.0 69.0 0.0
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri 3.86 ### 3.86 ### 220,158 ### ### ### 0.0
2006-Aug-17 Thu ### ### 3.81 ### 12.5 12.5 0.0
2006-Aug-16 Wed 3.89 ### 3.85 3.88 40.8 40.8 0.3
2006-Aug-15 Tue 3.8 3.85 3.8 3.8 71,688 ### 77.8 77.8 ###
2006-Aug-14 Mon 3.8 3.85 3.76 3.8 378,484 ### 68.2 68.2 ###
2006-Aug-11 Fri 3.82 3.85 3.79 3.82 28,652 109,450 69.8 69.8 0.3
2006-Aug-10 Thu 3.75 3.84 3.75 3.84 97,840 ### 87.5 87.5 0.3
2006-Aug-09 Wed 3.77 3.8 3.72 3.76 ### ### 0.3
2006-Aug-08 Tue 3.8 ### 3.75 3.8 250,229 469,179 ### ### ###
2006-Aug-07 Mon 3.75 3.79 3.7 3.76 326,272 1,221,888 ### ### 0.3
2006-Aug-04 Fri 3.79 3.79 3.75 3.75 27.3 27.3 0.3
2006-Aug-03 Thu 3.79 3.79 3.75 3.79 68.1 68.1 ###
2006-Aug-02 Wed 3.8 3.8 3.75 3.75 157,370 594,071 ### ### 0.3
2006-Aug-01 Tue 3.78 3.79 3.75 3.75 ### ### 0.3
2006-Jul-31 Mon 3.83 3.85 3.72 3.75 154,474 584,684 16.3 16.3 0.3
2006-Jul-28 Fri 3.85 3.85 3.72 3.74 65,528 248,023 11.4 11.4 0.3
2006-Jul-27 Thu 3.71 3.84 3.71 3.79 135,876 ### ### ### ###
2006-Jul-26 Wed 3.78 3.78 3.71 3.74 34.1 34.1 0.3
2006-Jul-25 Tue 3.73 3.83 3.72 3.83 87.9 87.9 ###
2006-Jul-24 Mon 3.71 3.72 3.7 3.72 77.0 77.0 0.3
2006-Jul-21 Fri 3.75 3.75 3.71 3.71 ### ### ###
2006-Jul-20 Thu 3.73 3.79 3.7 3.74 123,925 ### ### ### 0.3
2006-Jul-19 Wed 3.7 3.75 3.7 3.73 46,588 173,540 ### ### ###
2006-Jul-18 Tue 3.71 3.74 ### 3.74 347,770 650,329 ### ### 0.3
2006-Jul-17 Mon 3.76 3.79 ### 3.72 31.9 31.9 0.3
2006-Jul-14 Fri 3.89 3.89 3.81 3.82 24.5 24.5 0.3
2006-Jul-13 Thu ### ### ### ### 116,941 0 35.6 35.6 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### 28.6 28.6 0.0
2006-Jul-10 Mon ### ### 3.87 ### 48,986 94,787 ### ### 0.0
2006-Jul-07 Fri ### ### 3.85 ### 83,581 ### ### ### 0.0
2006-Jul-06 Thu 3.78 3.89 3.75 3.89 ### ### 0.3
2006-Jul-05 Wed 3.77 3.84 3.77 3.8 57,577 219,080 73.0 73.0 ###
2006-Jul-04 Tue 3.86 3.86 3.81 3.81 182,186 698,683 ### ### 0.3
2006-Jul-03 Mon 3.85 ### 3.8 3.88 83,046 157,787 ### ### 0.3
2006-Jun-30 Fri 3.84 ### 3.8 3.8 ### ### ###
2006-Jun-28 Wed 3.79 3.81 3.77 3.81 72.3 72.3 0.3
2006-Jun-27 Tue 3.85 3.87 3.8 3.85 ### ### 0.3
2006-Jun-26 Mon 3.8 3.82 3.79 3.8 117,528 ### ### ### ###
2006-Jun-23 Fri 3.85 3.85 3.8 3.8 26.2 26.2 ###
2006-Jun-22 Thu ### ### 3.8 3.85 22.7 22.7 0.3
2006-Jun-21 Wed 3.8 ### 3.77 3.77 136,227 256,787 28.1 28.1 ###
2006-Jun-20 Tue 3.85 3.87 3.8 3.82 33.9 33.9 0.3
2006-Jun-19 Mon ### ### 3.83 3.85 ### ### 0.3
2006-Jun-16 Fri ### ### 3.83 ### ### ### 0.0
2006-Jun-15 Thu 4 ### 3.78 3.88 7.8 7.8 0.3
2006-Jun-14 Wed 3.7 ### 3.52 3.86 981,976 1,728,277 ### ### 0.3
2006-Jun-13 Tue 3.8 ### 3.7 3.79 ### ### ###
2006-Jun-09 Fri ### ### 4 4 ### ### 0.3
2006-Jun-08 Thu ### ### ### ### 2,020,728 0 89.6 89.6 0.0
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue ### ### 3.85 ### ### ### 0.0
2006-Jun-05 Mon 4.21 4.21 ### 4.2 253,328 533,255 31.4 31.4 ###
2006-Jun-02 Fri ### 4.2 ### ### 35.8 35.8 0.0
2006-Jun-01 Thu ### 4.2 ### ### ### ### 0.0
2006-May-31 Wed ### ### ### ### ### ### 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### ### ### ### 455,781 0 ### ### 0.0
2006-May-26 Fri ### ### ### ### 177,558 0 24.0 24.0 0.0
2006-May-25 Thu ### ### ### ### 75.3 75.3 0.0
2006-May-24 Wed ### 4.22 ### ### 64.4 64.4 0.0
2006-May-23 Tue ### ### ### ### 999,426 0 ### ### 0.0
2006-May-22 Mon ### ### ### ### 489,659 0 ### ### 0.0
2006-May-19 Fri ### ### ### ### 195,552 0 ### ### 0.0
2006-May-18 Thu ### ### ### ### 203,049 0 ### ### 0.0
2006-May-17 Wed ### 4.23 ### 4.23 287,144 ### 86.1 86.1 0.3
2006-May-16 Tue ### ### ### ### 915,852 0 ### ### 0.0
2006-May-15 Mon 4.2 4.2 ### ### 118,282 ### 31.8 31.8 0.0
2006-May-12 Fri 4.22 4.25 4.22 4.22 71.2 71.2 ###
2006-May-11 Thu 4.22 4.25 4.2 4.22 196,320 829,451 68.3 68.3 ###
2006-May-10 Wed 4.28 ### 4.24 4.24 ### ### 0.3
2006-May-09 Tue 4.27 ### 4.25 4.25 ### ### ###
2006-May-08 Mon 4.26 ### 4.22 4.24 163,843 ### ### ### 0.3
2006-May-05 Fri 4.25 4.25 4.2 4.23 276,684 1,168,989 24.6 24.6 0.3
2006-May-04 Thu 4.23 4.24 4.2 4.2 1,370,072 ### ### ### ###
2006-May-03 Wed 4.2 4.26 ### 4.26 154,186 ### ### ### 0.3
2006-May-02 Tue 4.27 4.28 4.2 4.21 28.2 28.2 ###
2006-May-01 Mon ### ### 4.23 4.23 304,145 ### ### ### 0.3
2006-Apr-28 Fri 4.2 ### ### 4.28 ### ### 0.3
2006-Apr-27 Thu ### ### ### ### ### ### 0.0
2006-Apr-26 Wed ### 4.29 ### 4.29 700,683 ### ### ### ###
2006-Apr-24 Mon ### ### ### ### 90,326 0 28.1 28.1 0.0
2006-Apr-21 Fri ### 4.21 ### ### 929,582 1,956,770 ### ### 0.0
2006-Apr-20 Thu ### 4.2 ### ### 421,587 ### 83.1 83.1 0.0
2006-Apr-19 Wed ### ### ### ### 1,109,377 0 ### ### 0.0
2006-Apr-18 Tue ### ### ### ### 389,125 0 64.5 64.5 0.0
2006-Apr-13 Thu ### ### ### ### 29.5 29.5 0.0
2006-Apr-11 Tue 4.2 4.21 ### 4.2 ### ### ###
2006-Apr-10 Mon ### ### ### ### 79.2 79.2 0.0
2006-Apr-07 Fri ### 4.21 ### ### ### ### 0.0
2006-Apr-06 Thu ### ### ### ### 253,151 0 ### ### 0.0
2006-Apr-05 Wed ### ### ### ### 241,789 0 ### ### 0.0
2006-Apr-04 Tue ### 4.25 ### ### ### ### 0.0
2006-Apr-03 Mon ### ### ### ### ### ### 0.0
2006-Mar-31 Fri 4.24 4.25 ### 4 1,161,021 ### ### ### 0.3
2006-Mar-30 Thu 4.27 4.27 4.2 4.22 236,523 1,001,674 24.9 24.9 ###
2006-Mar-29 Wed ### ### ### 4.26 ### ### 0.3
2006-Mar-28 Tue ### ### ### ### 604,276 0 ### ### 0.0
2006-Mar-27 Mon ### 4.2 ### ### 1,077,441 2,262,626 ### ### 0.0
2006-Mar-24 Fri ### ### ### ### 240,770 0 ### ### 0.0
2006-Mar-23 Thu ### ### ### ### 193,841 0 ### ### 0.0
2006-Mar-22 Wed ### ### ### ### 503,280 0 ### ### 0.0
2006-Mar-21 Tue ### ### 4 ### 683,125 1,366,250 ### ### 0.0
2006-Mar-20 Mon ### 4 ### ### 151,042 302,084 77.9 77.9 0.0
2006-Mar-17 Fri ### ### 3.86 ### ### ### 0.0
2006-Mar-16 Thu ### ### 3.87 ### 955,355 ### 74.6 74.6 0.0
2006-Mar-15 Wed 3.8 3.86 3.78 3.85 785,425 3,000,323 ### ### 0.3


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2024-04-20 07:42:40 thru 2024-04-20 07:42:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000