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 26-Mar-20 09:31:49 AM AEDT

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

(EZL) EUROZ HARTLEYS GROUP LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for EZL    Limits Next Section


Company Details for (EZL) EUROZ HARTLEYS GROUP LIMITED

Listing Code EZL
Listing Name EUROZ HARTLEYS GROUP LIMITED
GICS Sector Financial Services
ISIN Name EUROZ LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000EZL9


Maximum Price date available .. Thursday 19th March 2026
Latest price with VOLUME for EZL .. Thursday 19th March 2026

EZL 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 5.5 5,165,457 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for EZL    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 (EZL) EUROZ HARTLEYS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-May-11 Mon ### ### ### ### 35.5 35.5 0.0
2009-May-08 Fri ### ### ### ### ### ### 0.0
2009-May-07 Thu ### 0.945 ### ### 26.3 26.3 0.0
2009-May-06 Wed ### ### 0.88 ### ### ### 0.0
2009-May-05 Tue 0.955 0.955 ### ### 41,474 ### 11.0 11.0 0.0
2009-May-04 Mon ### ### ### ### 17,371 0 65.1 65.1 0.0
2009-May-01 Fri 0.87 ### 0.87 ### ### ### 0.0
2009-Apr-30 Thu 0.82 0.82 ### 0.82 ### ### 0.1
2009-Apr-29 Wed 0.79 0.825 0.79 0.825 ### ### 0.1
2009-Apr-28 Tue 0.75 0.79 0.75 0.79 90.7 90.7 ###
2009-Apr-27 Mon 0.87 0.87 0.87 0.87 0 0.1
2009-Apr-24 Fri 0.87 0.87 0.87 0.87 ### ### 0.1
2009-Apr-23 Thu ### ### ### ### 0 0.0
2009-Apr-22 Wed 1 1 ### ### ### ### 0.0
2009-Apr-21 Tue ### ### 1 1 ### ### ###
2009-Apr-20 Mon 1 ### 1 ### ### ### 0.0
2009-Apr-17 Fri 1 ### 1 1.025 95,386 ### ### ### ###
2009-Apr-16 Thu ### 1 ### 1 ### ### ###
2009-Apr-15 Wed 0.82 0.85 0.82 0.85 ### ### ###
2009-Apr-14 Tue ### 0.85 ### 0.85 38,784 16,483 92.4 92.4 ###
2009-Apr-09 Thu 0.75 0.75 0.75 0.75 63.2 63.2 ###
2009-Apr-08 Wed 0.7 0.75 ### ### ### ### 0.0
2009-Apr-07 Tue 0.72 0.72 ### ### ### ### 0.0
2009-Apr-06 Mon 0.7 0.75 0.7 0.72 ### ### ###
2009-Apr-03 Fri 0.72 0.74 0.72 0.72 67.3 67.3 ###
2009-Apr-02 Thu 0.72 0.72 0.7 0.71 20.2 20.2 ###
2009-Apr-01 Wed ### 0.72 ### 0.72 ### ### ###
2009-Mar-31 Tue ### 0.72 ### ### 33,384 ### ### ### 0.0
2009-Mar-30 Mon ### 0.72 ### ### 18.9 18.9 0.0
2009-Mar-27 Fri 0.58 ### 0.58 ### ### ### 0.0
2009-Mar-26 Thu 0.58 0.58 0.56 0.56 ### ### ###
2009-Mar-25 Wed ### ### 0.58 0.58 31,847 ### 12.0 12.0 ###
2009-Mar-24 Tue 0.59 ### 0.59 ### ### ### 0.0
2009-Mar-23 Mon 0.59 0.59 0.59 0.59 ### ### 0.0
2009-Mar-20 Fri 0.58 ### 0.58 ### 89.4 89.4 0.0
2009-Mar-19 Thu 0.58 0.58 0.58 0.58 ### ### ###
2009-Mar-18 Wed 0.58 0.58 0.58 0.58 ### ### ###
2009-Mar-17 Tue 0.59 0.59 0.59 0.59 ### ### 0.0
2009-Mar-16 Mon ### ### ### ### 64.2 64.2 0.0
2009-Mar-13 Fri 0.54 0.55 0.54 0.54 60.1 60.1 0.0
2009-Mar-12 Thu 0.54 0.54 ### ### ### ### 0.0
2009-Mar-11 Wed 0.57 0.57 0.545 0.545 ### ### 0.0
2009-Mar-10 Tue 0.59 0.59 0.59 0.59 72.9 72.9 0.0
2009-Mar-09 Mon 0.555 ### 0.555 ### ### ### 0.0
2009-Mar-06 Fri 0.55 0.555 0.55 0.555 17,556 ### 76.2 76.2 ###
2009-Mar-05 Thu 0.55 0.55 0.55 0.55 73.5 73.5 ###
2009-Mar-04 Wed 0.55 0.55 0.55 0.55 ### ### ###
2009-Mar-03 Tue 0.55 0.55 0.55 0.55 74.5 74.5 ###
2009-Mar-02 Mon 0.56 0.56 0.55 0.55 ### ### ###
2009-Feb-27 Fri ### ### 0.58 0.58 42,550 ### 14.0 14.0 ###
2009-Feb-26 Thu ### ### ### ### ### ### 0.0
2009-Feb-25 Wed 0.58 0.58 0.58 0.58 ### ### ###
2009-Feb-24 Tue ### ### 0.585 0.585 ### ### ###
2009-Feb-23 Mon ### ### 0.58 0.58 30,150 8,743 ### ### ###
2009-Feb-20 Fri 0.58 ### 0.56 ### ### ### 0.0
2009-Feb-19 Thu 0.55 0.58 0.55 0.58 89.2 89.2 ###
2009-Feb-18 Wed 0.55 0.55 0.5 0.53 15.5 15.5 0.0
2009-Feb-17 Tue ### ### 0.55 0.55 ### ### ###
2009-Feb-16 Mon 0.58 ### 0.58 ### 87.5 87.5 0.0
2009-Feb-13 Fri 0.58 0.58 0.58 0.58 63.1 63.1 ###
2009-Feb-12 Thu 0.55 0.55 0.55 0.55 0 ###
2009-Feb-11 Wed 0.56 0.57 0.55 0.55 17.3 17.3 ###
2009-Feb-10 Tue 0.55 0.58 0.55 0.58 ### ### ###
2009-Feb-09 Mon 0.55 0.55 0.55 0.55 72.0 72.0 ###
2009-Feb-06 Fri 0.5 0.55 0.5 0.55 ### ### ###
2009-Feb-05 Thu 0.52 0.55 0.5 0.55 92.2 92.2 ###
2009-Feb-04 Wed 0.55 0.55 0.52 0.55 ### ### ###
2009-Feb-03 Tue 0.55 ### 0.55 0.55 ### ### ###
2009-Feb-02 Mon 0.5 0.55 0.5 0.55 43,556 ### ### ### ###
2009-Jan-30 Fri 0.54 0.55 0.5 0.5 ### ### 0.0
2009-Jan-29 Thu 0.55 0.55 0.55 0.55 28,677 15,772 ### ### ###
2009-Jan-28 Wed 0.59 ### 0.55 0.55 ### ### ###
2009-Jan-27 Tue ### ### 0.56 0.56 7,423 2,078 11.5 11.5 ###
2009-Jan-23 Fri ### ### 0.555 ### 44.3 44.3 0.0
2009-Jan-22 Thu 0.655 0.655 ### ### 14,720 4,820 ### ### 0.0
2009-Jan-21 Wed 0.72 0.72 ### ### 9.4 9.4 0.0
2009-Jan-20 Tue 0.72 0.72 0.72 0.72 83.8 83.8 ###
2009-Jan-19 Mon 0.755 0.755 0.72 0.72 ### ### ###
2009-Jan-16 Fri 0.755 0.755 0.755 0.755 1,377 ### 72.2 72.2 ###
2009-Jan-15 Thu 0.755 0.755 0.7 0.755 81.0 81.0 ###
2009-Jan-14 Wed ### ### ### ### 1,081 0 67.8 67.8 0.0
2009-Jan-13 Tue 0.75 0.75 0.75 0.75 0 ###
2009-Jan-12 Mon ### 0.75 0.72 0.75 ### ### ###
2009-Jan-09 Fri 0.76 0.76 0.725 0.74 ### ### 0.1
2009-Jan-08 Thu 0.8 0.8 0.76 0.76 ### ### 0.1
2009-Jan-07 Wed 0.84 0.84 0.8 0.8 ### ### 0.1
2009-Jan-06 Tue 0.76 0.885 0.76 0.85 16,345 13,443 94.1 94.1 ###
2009-Jan-05 Mon 0.7 0.7 0.7 0.7 ### ### ###
2009-Jan-02 Fri ### 0.7 ### 0.7 15,770 ### 88.6 88.6 ###
2008-Dec-31 Wed ### ### ### ### 0 0.0
2008-Dec-30 Tue ### ### ### ### 0 0.0
2008-Dec-29 Mon ### ### ### ### 12.8 12.8 0.0
2008-Dec-24 Wed ### ### ### ### 0 0.0
2008-Dec-23 Tue ### ### ### ### 0 0.0
2008-Dec-22 Mon ### ### ### ### ### ### 0.0
2008-Dec-19 Fri ### ### ### 0.625 ### ### 0.0
2008-Dec-18 Thu ### ### ### ### ### ### 0.0
2008-Dec-17 Wed 0.675 0.7 0.675 0.7 ### ### ###
2008-Dec-16 Tue 0.7 0.7 ### ### 114,488 40,070 21.9 21.9 0.0
2008-Dec-15 Mon 0.7 ### 0.675 0.7 68.2 68.2 ###
2008-Dec-12 Fri 0.72 0.72 0.7 0.7 21.4 21.4 ###
2008-Dec-11 Thu 0.78 0.78 0.7 0.7 ### ### ###
2008-Dec-10 Wed 0.8 0.8 0.8 0.8 6,250 ### 66.9 66.9 0.1
2008-Dec-09 Tue 0.78 0.8 0.78 0.8 85.0 85.0 0.1
2008-Dec-08 Mon 0.775 0.775 0.775 0.775 69.4 69.4 0.1
2008-Dec-05 Fri ### ### 0.71 0.71 35.7 35.7 ###
2008-Dec-04 Thu 0.72 0.72 0.72 0.72 ### ### ###
2008-Dec-03 Wed 0.77 0.77 0.7 0.7 7.3 7.3 ###
2008-Dec-02 Tue 0.79 0.79 0.77 0.77 6,346 4,949 ### ### 0.1
2008-Dec-01 Mon 0.8 0.81 0.8 0.81 42,348 ### 78.3 78.3 0.1
2008-Nov-28 Fri 0.76 0.76 0.75 0.75 24.3 24.3 ###
2008-Nov-27 Thu ### 0.7 ### 0.7 81.2 81.2 ###
2008-Nov-26 Wed ### 0.7 ### 0.7 99,350 34,772 ### ### ###
2008-Nov-25 Tue 0.7 0.7 0.7 0.7 68.8 68.8 ###
2008-Nov-24 Mon ### 0.7 ### 0.7 ### ### ###
2008-Nov-21 Fri ### ### ### ### 1,070 0 67.6 67.6 0.0
2008-Nov-20 Thu 0.77 0.77 ### ### ### ### 0.0
2008-Nov-19 Wed 0.8 0.8 0.76 ### ### ### 0.0
2008-Nov-18 Tue 0.8 0.8 0.8 0.8 76,286 61,028 ### ### 0.1
2008-Nov-17 Mon 0.82 0.82 0.8 0.8 36,476 29,545 ### ### 0.1
2008-Nov-14 Fri 0.85 ### 0.82 0.83 48,220 19,770 ### ### ###
2008-Nov-13 Thu ### ### 0.81 ### 36.2 36.2 0.0
2008-Nov-12 Wed ### ### ### ### 74.7 74.7 0.0
2008-Nov-11 Tue 1 1 ### ### ### ### 0.0
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri ### ### ### ### ### ### 0.0
2008-Nov-06 Thu ### ### ### ### 34.8 34.8 0.0
2008-Nov-05 Wed ### ### ### ### ### ### 0.0
2008-Nov-04 Tue 1 ### 1 ### 3,350 1,675 90.2 90.2 0.0
2008-Nov-03 Mon 1 1 1 1 29,756 29,756 58.8 58.8 ###
2008-Oct-31 Fri 0.85 0.955 0.85 0.955 25,846 23,326 ### ### 0.1
2008-Oct-30 Thu 0.83 0.85 0.83 0.85 ### ### ###
2008-Oct-29 Wed 0.85 0.86 ### 0.85 ### ### ###
2008-Oct-28 Tue ### ### 0.85 0.85 25,940 11,024 ### ### ###
2008-Oct-27 Mon ### ### ### ### 14,945 0 ### ### 0.0
2008-Oct-24 Fri ### ### ### ### ### ### 0.0
2008-Oct-23 Thu ### ### ### ### ### ### 0.0
2008-Oct-22 Wed ### ### ### ### 86,788 0 78.9 78.9 0.0
2008-Oct-08 Wed 2.25 2.29 ### 2.2 93,870 107,481 ### ### 0.2
2008-Oct-07 Tue ### ### ### ### 21.2 21.2 0.0
2008-Oct-06 Mon 2.55 2.55 ### ### ### ### 0.0
2008-Oct-03 Fri ### ### 2.55 2.55 12.4 12.4 0.2
2008-Oct-02 Thu 2.55 ### 2.55 ### ### ### 0.0
2008-Oct-01 Wed ### 2.4 ### 2.4 ### ### ###
2008-Sep-30 Tue 2.55 2.55 ### ### 9.1 9.1 0.0
2008-Sep-29 Mon 2.75 2.75 2.7 2.7 ### ### 0.2
2008-Sep-26 Fri 2.75 2.75 2.75 2.75 ### ### ###
2008-Sep-25 Thu 2.75 2.79 2.75 2.75 14,186 ### ### ### ###
2008-Sep-24 Wed 2.75 2.75 2.75 2.75 ### ### ###
2008-Sep-23 Tue 2.75 2.75 2.7 2.7 ### ### 0.2
2008-Sep-22 Mon 2.8 2.8 2.75 2.79 12,741 35,356 ### ### ###
2008-Sep-19 Fri 2.78 2.8 2.78 2.8 61.6 61.6 0.2
2008-Sep-18 Thu ### ### 2.77 2.77 27,977 38,748 19.2 19.2 0.2
2008-Sep-17 Wed 3 3 ### ### ### ### 0.0
2008-Sep-16 Tue 3 3 2.86 ### 23.9 23.9 0.0
2008-Sep-15 Mon 3 3 3 3 81.6 81.6 0.2
2008-Sep-12 Fri 3 3 3 3 ### ### 0.2
2008-Sep-11 Thu ### ### ### ### 17.4 17.4 0.0
2008-Sep-10 Wed 3 3 3 3 ### ### 0.2
2008-Sep-09 Tue 3 3 ### 3 ### ### 0.2
2008-Sep-08 Mon 3 ### ### ### 20.7 20.7 0.0
2008-Sep-05 Fri 3 3 ### 3 20,187 30,280 ### ### 0.2
2008-Sep-04 Thu ### ### ### ### ### ### 0.0
2008-Sep-03 Wed ### ### ### ### 38.1 38.1 0.0
2008-Sep-02 Tue ### ### ### ### 69.2 69.2 0.0
2008-Sep-01 Mon ### 3 ### 3 14,924 22,386 78.7 78.7 0.2
2008-Aug-29 Fri ### ### 2.87 ### ### ### 0.0
2008-Aug-28 Thu 3 3 ### ### 13.8 13.8 0.0
2008-Aug-27 Wed ### ### 3 3 ### ### 0.2
2008-Aug-26 Tue 3 ### 3 ### 78.4 78.4 0.0
2008-Aug-25 Mon 3 3 ### ### ### ### 0.0
2008-Aug-22 Fri ### ### 3 3 22,320 33,480 ### ### 0.2
2008-Aug-21 Thu ### ### ### ### 84.2 84.2 0.0
2008-Aug-20 Wed ### ### ### ### ### ### 0.0
2008-Aug-19 Tue 3 3 ### ### ### ### 0.0
2008-Aug-18 Mon ### ### 3 3 15,470 ### ### ### 0.2
2008-Aug-15 Fri ### ### ### ### 6,250 0 29.9 29.9 0.0
2008-Aug-14 Thu ### ### ### ### ### ### 0.0
2008-Aug-13 Wed ### ### ### ### 12,680 0 ### ### 0.0
2008-Aug-12 Tue ### ### ### ### 83.1 83.1 0.0
2008-Aug-11 Mon ### ### ### ### ### ### 0.0
2008-Aug-08 Fri ### ### 3 3 5.0 5.0 0.2
2008-Aug-07 Thu 3.25 3.25 3.2 3.2 ### ### 0.2
2008-Aug-06 Wed ### ### 3.29 ### ### ### 0.0
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon ### ### ### ### ### ### 0.0
2008-Aug-01 Fri ### ### ### ### 3,920 0 ### ### 0.0
2008-Jul-31 Thu 3.41 3.41 3.41 3.41 ### ### ###
2008-Jul-30 Wed 3.44 3.44 3.41 3.41 27.3 27.3 ###
2008-Jul-29 Tue ### ### ### ### 76.2 76.2 0.0
2008-Jul-28 Mon ### ### ### ### ### ### 0.0
2008-Jul-25 Fri ### ### ### ### 37.9 37.9 0.0
2008-Jul-24 Thu ### 3.4 ### 3.4 75.7 75.7 0.2
2008-Jul-23 Wed ### 3.4 ### 3.4 35,750 60,775 81.9 81.9 0.2
2008-Jul-22 Tue ### ### 3.25 ### 6,125 9,953 ### ### 0.0
2008-Jul-21 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2008-Jul-18 Fri ### ### ### ### 26,743 0 ### ### 0.0
2008-Jul-17 Thu 3.2 3.2 ### 3.2 9,425 15,080 69.9 69.9 0.2
2008-Jul-16 Wed ### ### ### ### ### ### 0.0
2008-Jul-15 Tue ### ### ### ### 81.1 81.1 0.0
2008-Jul-14 Mon 3.2 3.28 ### ### ### ### 0.0
2008-Jul-11 Fri 3.5 3.5 ### 3.4 16,589 ### ### ### 0.2
2008-Jul-10 Thu ### ### 3.54 3.54 34,744 ### 23.5 23.5 0.3
2008-Jul-09 Wed 3.75 3.75 ### ### ### ### 0.0
2008-Jul-08 Tue 3.8 3.8 3.7 3.75 10,225 38,343 40.0 40.0 0.3
2008-Jul-07 Mon ### ### ### 3.88 22,686 0 35.1 35.1 0.3
2008-Jul-04 Fri ### ### 4.21 ### 70.9 70.9 0.0
2008-Jul-03 Thu 4.4 4.4 4.2 4.2 ### ### ###
2008-Jul-02 Wed ### ### ### 4.4 ### ### 0.3
2008-Jul-01 Tue 4 4.7 4 4.5 ### ### ###
2008-Jun-30 Mon 3.85 4 3.85 4 ### ### 0.3
2008-Jun-27 Fri 3.53 3.85 3.52 3.85 37,050 136,529 ### ### 0.3
2008-Jun-26 Thu 3.5 ### 3.5 ### 33,159 58,028 ### ### 0.0
2008-Jun-25 Wed 3.55 3.55 3.45 3.45 23.1 23.1 ###
2008-Jun-24 Tue 3.58 ### 3.58 ### 30,653 ### 74.1 74.1 0.0
2008-Jun-23 Mon 3.5 3.52 3.49 3.52 ### ### ###
2008-Jun-20 Fri 3.52 ### 3.48 3.5 37.5 37.5 0.3
2008-Jun-19 Thu 3.5 ### 3.49 3.53 75.9 75.9 0.3
2008-Jun-18 Wed 3.72 3.72 ### ### ### ### 0.0
2008-Jun-17 Tue 3.72 3.75 3.7 3.7 ### ### 0.3
2008-Jun-16 Mon 3.79 3.8 3.7 3.7 46,850 175,687 ### ### 0.3
2008-Jun-13 Fri 3.76 3.76 3.75 3.75 ### ### 0.3
2008-Jun-12 Thu 3.75 3.79 3.75 3.76 4,778 ### 79.9 79.9 0.3
2008-Jun-11 Wed 3.75 3.8 3.75 3.75 ### ### 0.3
2008-Jun-10 Tue 3.85 3.85 3.7 3.76 22,728 ### 28.4 28.4 0.3
2008-Jun-06 Fri ### ### ### ### 12,143 0 ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 22,325 0 32.9 32.9 0.0
2008-Jun-04 Wed ### 4 ### ### 4,750 ### ### ### 0.0
2008-Jun-03 Tue 3.88 4 3.88 ### 92,342 363,827 88.0 88.0 0.0
2008-Jun-02 Mon 3.76 3.76 3.76 3.76 0 0.3
2008-May-30 Fri 3.75 3.8 3.75 3.76 4,850 ### ### ### 0.3
2008-May-29 Thu 3.89 3.89 3.75 3.75 ### ### 0.3
2008-May-28 Wed ### ### ### ### 0 0.0
2008-May-27 Tue 3.7 ### 3.7 ### 92.2 92.2 0.0
2008-May-26 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
2008-May-23 Fri 3.82 3.82 3.81 3.81 37.6 37.6 0.3
2008-May-22 Thu ### ### ### ### 3,551 0 65.3 65.3 0.0
2008-May-21 Wed ### ### 3.81 3.81 ### ### 0.3
2008-May-20 Tue ### ### ### ### 22.3 22.3 0.0
2008-May-19 Mon ### 4 ### 4 80.9 80.9 0.3
2008-May-16 Fri ### 3.76 ### 3.76 79.3 79.3 0.3
2008-May-15 Thu 3.55 3.7 3.55 ### 27,545 99,850 ### ### 0.0
2008-May-14 Wed 3.55 3.55 3.54 3.55 65.8 65.8 ###
2008-May-13 Tue 3.5 3.55 3.48 3.48 12,450 ### ### ### 0.2
2008-May-12 Mon 3.55 3.55 3.5 3.55 68.4 68.4 ###
2008-May-09 Fri 3.5 3.55 3.5 3.55 25,929 ### 73.7 73.7 ###
2008-May-08 Thu 3.46 3.5 3.46 3.49 ### ### ###
2008-May-07 Wed 3.45 3.49 3.45 3.46 ### ### 0.2
2008-May-06 Tue 3.49 3.49 3.49 3.49 1,429 4,987 ### ### ###
2008-May-05 Mon 3.5 3.5 3.49 3.49 7,748 27,079 ### ### ###
2008-May-02 Fri ### 3.46 ### 3.46 80.3 80.3 0.2
2008-May-01 Thu ### ### ### ### 67.3 67.3 0.0
2008-Apr-30 Wed ### 3.4 ### 3.4 ### ### 0.2
2008-Apr-29 Tue ### ### ### ### 10,250 0 70.4 70.4 0.0
2008-Apr-28 Mon ### 3.4 ### 3.4 11,845 ### ### ### 0.2
2008-Apr-24 Thu ### ### ### ### ### ### 0.0
2008-Apr-23 Wed 3.5 3.5 ### ### 11,150 ### ### ### 0.0
2008-Apr-22 Tue 3.42 3.5 ### 3.5 84.9 84.9 0.3
2008-Apr-21 Mon 3.56 3.56 3.41 3.41 14,845 ### ### ### ###
2008-Apr-18 Fri 3.56 3.56 3.56 3.56 71.3 71.3 0.3
2008-Apr-17 Thu ### ### 3.58 3.58 38,380 ### 32.5 32.5 0.3
2008-Apr-16 Wed ### ### 3.55 ### 75.9 75.9 0.0
2008-Apr-15 Tue ### ### 3.4 ### 8,249 14,023 65.5 65.5 0.0
2008-Apr-14 Mon ### ### ### ### ### ### 0.0
2008-Apr-11 Fri ### ### ### ### 35.5 35.5 0.0
2008-Apr-10 Thu ### ### ### ### 15,281 0 ### ### 0.0
2008-Apr-09 Wed 3.7 3.7 ### ### ### ### 0.0
2008-Apr-08 Tue ### 3.7 ### 3.7 9,070 16,779 ### ### 0.3
2008-Apr-07 Mon ### ### ### ### ### ### 0.0
2008-Apr-04 Fri 3.8 3.8 ### ### 15,472 ### 7.1 7.1 0.0
2008-Apr-03 Thu ### 3.77 ### 3.77 99.4 99.4 ###
2008-Apr-02 Wed ### ### 3 ### ### ### 0.0
2008-Apr-01 Tue ### ### 3 3 80,624 ### ### ### 0.2
2008-Mar-31 Mon ### ### ### ### 23.6 23.6 0.0
2008-Mar-28 Fri ### ### ### ### ### ### 0.0
2008-Mar-27 Thu ### ### 3 ### 80.9 80.9 0.0
2008-Mar-26 Wed ### ### ### ### ### ### 0.0
2008-Mar-25 Tue ### ### 3 ### 20.3 20.3 0.0
2008-Mar-20 Thu ### ### ### ### 21.5 21.5 0.0
2008-Mar-19 Wed ### 3.21 ### ### 25,655 41,176 10.4 10.4 0.0
2008-Mar-18 Tue ### ### ### ### ### ### 0.0
2008-Mar-17 Mon ### ### 3 ### 3.9 3.9 0.0
2008-Mar-14 Fri ### 3.4 ### ### 17,942 ### ### ### 0.0
2008-Mar-13 Thu ### 3.4 ### ### 28,452 ### 41.5 41.5 0.0
2008-Mar-12 Wed ### 3.43 3.29 ### 14,752 ### ### ### 0.0
2008-Mar-11 Tue ### ### 2.81 ### 122,756 172,472 28.9 28.9 0.0
2008-Mar-10 Mon 3.44 3.44 ### ### 71,040 122,188 3.0 3.0 0.0
2008-Mar-07 Fri ### ### 3.5 3.5 23.5 23.5 0.3
2008-Mar-06 Thu ### ### 3.7 3.7 ### ### 0.3
2008-Mar-05 Wed ### ### ### ### 0 0.0
2008-Mar-04 Tue ### ### 3.8 ### 12,021 ### ### ### 0.0
2008-Mar-03 Mon ### ### ### ### 4,658 0 ### ### 0.0
2008-Feb-29 Fri ### 4 ### 4 68.8 68.8 0.3
2008-Feb-28 Thu ### ### ### ### ### ### 0.0
2008-Feb-27 Wed 3.88 ### 3.85 ### ### ### 0.0
2008-Feb-26 Tue 3.85 ### 3.84 ### 76.7 76.7 0.0
2008-Feb-25 Mon 3.89 ### 3.85 3.85 ### ### 0.3
2008-Feb-22 Fri 3.87 3.87 3.84 3.84 27.7 27.7 0.3
2008-Feb-21 Thu 3.81 3.87 3.8 3.87 24,545 ### 79.3 79.3 ###
2008-Feb-20 Wed 3.7 3.81 ### 3.8 ### ### ###
2008-Feb-19 Tue 3.79 3.83 3.7 3.7 ### ### 0.3
2008-Feb-18 Mon 3.71 3.71 ### ### 17,425 32,323 ### ### 0.0
2008-Feb-15 Fri 3.86 3.86 3.71 3.85 7,184 ### ### ### 0.3
2008-Feb-14 Thu 3.88 3.88 3.8 3.86 8,223 31,576 ### ### 0.3
2008-Feb-13 Wed 3.88 3.88 3.8 3.88 74.0 74.0 0.3
2008-Feb-12 Tue ### ### 3.8 3.88 38.9 38.9 0.3
2008-Feb-11 Mon 4 4 3.84 ### 23,656 ### 30.5 30.5 0.0
2008-Feb-08 Fri 4 4 ### ### 1,043 2,086 ### ### 0.0
2008-Feb-07 Thu ### ### 4 4 10,250 ### ### ### 0.3
2008-Feb-06 Wed ### ### ### ### 74.3 74.3 0.0
2008-Feb-05 Tue ### ### ### ### 15,975 0 12.6 12.6 0.0
2008-Feb-04 Mon 4.4 4.4 4.25 ### ### ### 0.0
2008-Feb-01 Fri 4.47 4.47 4.4 4.4 19.3 19.3 0.3
2008-Jan-31 Thu 4.5 4.5 4.4 4.47 33.6 33.6 ###
2008-Jan-30 Wed 4.75 4.75 4.59 ### ### ### 0.0
2008-Jan-29 Tue 4.49 4.59 4.44 4.59 86.1 86.1 0.3
2008-Jan-25 Fri 4.2 4.21 4 4.21 47.4 47.4 ###
2008-Jan-24 Thu 4 ### ### ### 21.9 21.9 0.0
2008-Jan-23 Wed ### 4 ### ### 62.5 62.5 0.0
2008-Jan-22 Tue ### ### 3.5 3.89 25,853 45,242 59.4 59.4 0.3
2008-Jan-21 Mon ### ### ### ### 10,255 0 ### ### 0.0
2008-Jan-18 Fri ### ### 4 4 7.9 7.9 0.3
2008-Jan-17 Thu 4.4 4.4 ### ### ### ### 0.0
2008-Jan-16 Wed 4.46 4.48 4.4 4.4 ### ### 0.3
2008-Jan-15 Tue 4.5 ### 4.47 4.48 ### ### ###
2008-Jan-14 Mon 4.5 4.55 4.5 4.5 ### ### ###
2008-Jan-11 Fri ### 5 4.8 4.8 ### ### 0.3
2008-Jan-10 Thu ### ### ### ### ### ### 0.0
2008-Jan-09 Wed ### ### ### ### ### ### 0.0
2008-Jan-08 Tue ### 5 ### ### 42.4 42.4 0.0
2008-Jan-07 Mon 5 5.2 ### ### ### ### 0.0
2008-Jan-04 Fri ### ### ### 5 11,150 0 16.6 16.6 0.4
2008-Jan-03 Thu 5.2 5.2 5 ### 19.0 19.0 0.0
2008-Jan-02 Wed ### 5 ### 5 ### ### 0.4
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri ### ### ### ### 1,129 0 ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 66.2 66.2 0.0
2007-Dec-24 Mon ### ### ### ### 67.9 67.9 0.0
2007-Dec-21 Fri ### ### ### ### 3,420 0 ### ### 0.0
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed 4.87 ### 4.87 ### 56,652 137,947 ### ### 0.0
2007-Dec-18 Tue ### ### 4.85 4.85 26,273 ### ### ### ###
2007-Dec-17 Mon 5.2 5.2 ### ### ### ### 0.0
2007-Dec-14 Fri 5.21 5.21 ### ### 9,040 23,549 45.4 45.4 0.0
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue ### ### ### ### 4,850 0 ### ### 0.0
2007-Dec-10 Mon ### ### ### ### 3,850 0 93.4 93.4 0.0
2007-Dec-07 Fri ### ### ### ### ### ### 0.0
2007-Dec-06 Thu ### ### ### ### 18.4 18.4 0.0
2007-Dec-05 Wed ### ### ### ### 68.6 68.6 0.0
2007-Dec-04 Tue ### ### ### ### 12,250 0 ### ### 0.0
2007-Dec-03 Mon ### ### 5 ### ### ### 0.0
2007-Nov-30 Fri ### ### ### ### ### ### 0.0
2007-Nov-29 Thu ### 5 4.89 5 49,341 ### 84.7 84.7 0.4
2007-Nov-28 Wed ### ### ### ### 1,022,229 0 40.8 40.8 0.0
2007-Nov-27 Tue 5 5 5 5 1,185 5,925 ### ### 0.4
2007-Nov-26 Mon 5 ### 5 ### 6,420 16,050 78.5 78.5 0.0
2007-Nov-23 Fri 5 5 5 5 ### ### 0.4
2007-Nov-22 Thu ### ### 5 5 27.8 27.8 0.4
2007-Nov-21 Wed ### ### 5 5 ### ### 0.4
2007-Nov-20 Tue 5.25 5.25 ### ### 22.1 22.1 0.0
2007-Nov-19 Mon ### ### ### ### ### ### 0.0
2007-Nov-16 Fri ### ### ### ### 75.7 75.7 0.0
2007-Nov-15 Thu ### ### ### ### ### ### 0.0
2007-Nov-14 Wed 5.4 5.4 5.4 5.4 ### ### 0.4
2007-Nov-13 Tue 5.48 5.5 5.48 5.5 69.7 69.7 0.4
2007-Nov-12 Mon ### 5.5 ### 5.5 7,870 21,642 ### ### 0.4
2007-Nov-09 Fri 0 0 0 0 0 0.0
2007-Nov-08 Thu ### 5.2 ### ### ### ### 0.0
2007-Nov-07 Wed 5.48 5.48 ### ### 12,245 33,551 ### ### 0.0
2007-Nov-06 Tue 5.4 5.49 5.4 5.49 81.2 81.2 0.4
2007-Nov-05 Mon ### 5.5 ### 5.5 10,343 28,443 ### ### 0.4
2007-Nov-02 Fri ### ### ### ### ### ### 0.0
2007-Nov-01 Thu ### ### ### ### ### ### 0.0
2007-Oct-31 Wed 4.85 4.88 4.8 4.88 ### ### 0.3
2007-Oct-30 Tue ### 4.85 ### 4.85 ### ### ###
2007-Oct-29 Mon ### ### 4.55 4.55 21.6 21.6 0.3
2007-Oct-26 Fri ### ### ### ### 8,350 0 ### ### 0.0
2007-Oct-25 Thu ### ### 4.5 4.5 10.7 10.7 ###
2007-Oct-24 Wed 4.56 ### 4.56 ### ### ### 0.0
2007-Oct-23 Tue 4.46 4.56 4.46 4.56 7,949 35,849 ### ### 0.3
2007-Oct-22 Mon ### ### 4.47 4.47 ### ### ###
2007-Oct-19 Fri 4.72 4.72 4.72 4.72 3,074 ### 68.5 68.5 0.3
2007-Oct-18 Thu 4.85 4.85 4.7 4.72 7,457 ### 12.9 12.9 0.3
2007-Oct-17 Wed 4.85 4.85 4.85 4.85 ### ### ###
2007-Oct-16 Tue 4.85 4.85 4.85 4.85 66.6 66.6 ###
2007-Oct-15 Mon 4.78 4.85 4.75 4.85 ### ### ###
2007-Oct-12 Fri 4.8 4.8 4.7 4.7 ### ### 0.3
2007-Oct-11 Thu 4.7 4.75 4.7 4.7 61.1 61.1 0.3
2007-Oct-10 Wed 4.7 4.7 4.57 4.7 ### ### 0.3
2007-Oct-09 Tue 4.5 ### 4.5 ### 84.8 84.8 0.0
2007-Oct-08 Mon 4.49 4.5 4.49 4.5 3,240 ### 68.6 68.6 ###
2007-Oct-05 Fri ### 4.45 ### ### ### ### 0.0
2007-Oct-04 Thu ### ### ### ### 6,051 0 73.1 73.1 0.0
2007-Oct-03 Wed 4.2 4.25 4.2 4.25 78.8 78.8 ###
2007-Oct-02 Tue 4.25 4.25 4.25 4.25 ### ### ###
2007-Oct-01 Mon 0 0 0 0 0 0.0
2007-Sep-28 Fri ### 4.28 ### ### 60.3 60.3 0.0
2007-Sep-27 Thu 4.2 4.2 ### ### ### ### 0.0
2007-Sep-26 Wed ### 4.45 ### 4.45 ### ### 0.3
2007-Sep-25 Tue ### ### ### ### 5,556 0 30.3 30.3 0.0
2007-Sep-24 Mon ### ### ### ### 155 0 ### ### 0.0
2007-Sep-21 Fri ### ### ### ### 8,158 0 28.4 28.4 0.0
2007-Sep-20 Thu ### ### ### ### ### ### 0.0
2007-Sep-19 Wed ### ### 4 ### ### ### 0.0
2007-Sep-18 Tue 4.2 4.2 ### ### 35.7 35.7 0.0
2007-Sep-17 Mon ### 4.22 ### 4.2 5,426 11,448 79.1 79.1 ###
2007-Sep-14 Fri ### ### ### ### ### ### 0.0
2007-Sep-13 Thu ### ### 4 4 24.6 24.6 0.3
2007-Sep-12 Wed ### ### ### ### 2,445 0 75.5 75.5 0.0
2007-Sep-11 Tue 0 0 0 0 0 0.0
2007-Sep-10 Mon ### ### ### ### ### ### 0.0
2007-Sep-07 Fri ### ### ### ### 1,750 0 92.6 92.6 0.0
2007-Sep-06 Thu ### ### ### ### 34.4 34.4 0.0
2007-Sep-05 Wed ### ### ### ### 16,250 0 ### ### 0.0
2007-Sep-04 Tue 0 0 0 0 0 0.0
2007-Sep-03 Mon ### ### ### ### 66.6 66.6 0.0
2007-Aug-31 Fri ### ### ### ### 54.5 54.5 0.0
2007-Aug-30 Thu 4 ### ### ### ### ### 0.0
2007-Aug-29 Wed ### ### 3.88 ### 49,584 ### ### ### 0.0
2007-Aug-28 Tue ### ### 4 4 ### ### 0.3
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### 4 ### 70.0 70.0 0.0
2007-Aug-23 Thu 4 ### 4 ### 86.4 86.4 0.0
2007-Aug-22 Wed 4 4 4 4 2,081 8,324 62.5 62.5 0.3
2007-Aug-21 Tue 3.88 ### 3.88 ### 61,451 ### ### ### 0.0
2007-Aug-20 Mon ### 3.86 ### 3.86 85.8 85.8 0.3
2007-Aug-17 Fri 3.5 ### 3.5 ### 41,951 ### ### ### 0.0
2007-Aug-16 Thu ### ### 3.4 ### 44,459 75,580 ### ### 0.0
2007-Aug-15 Wed ### ### ### ### ### ### 0.0
2007-Aug-14 Tue ### ### ### ### 0 0.0
2007-Aug-13 Mon 4.2 4.2 ### ### ### ### 0.0
2007-Aug-10 Fri 4.2 4.21 4 4.2 65,245 ### ### ### ###
2007-Aug-09 Thu 4.2 4.24 4.2 4.2 61.9 61.9 ###
2007-Aug-08 Wed 4.2 4.24 4.2 4.2 56.6 56.6 ###
2007-Aug-07 Tue 4.2 4.2 4.2 4.2 ### ### ###
2007-Aug-06 Mon 4.2 4.2 ### 4.2 ### ### ###
2007-Aug-03 Fri 4.2 4.25 4.2 4.25 ### ### ###
2007-Aug-02 Thu ### 4.2 ### 4.2 11,388 ### ### ### ###
2007-Aug-01 Wed 4.21 4.25 ### ### ### ### 0.0
2007-Jul-31 Tue ### 4.2 ### 4.2 61.5 61.5 ###
2007-Jul-30 Mon 4.26 4.26 4.25 4.25 29.8 29.8 ###
2007-Jul-27 Fri 4.28 ### 4.25 ### 53,758 ### ### ### 0.0
2007-Jul-26 Thu ### ### 4.28 4.28 20,650 ### 26.7 26.7 0.3
2007-Jul-25 Wed ### ### ### ### 9,451 0 66.5 66.5 0.0
2007-Jul-24 Tue ### ### ### ### 94.0 94.0 0.0
2007-Jul-23 Mon ### ### ### ### 78.1 78.1 0.0
2007-Jul-20 Fri 4 ### 4 ### 26,048 ### ### ### 0.0
2007-Jul-19 Thu 4.2 4.2 4 ### 142,325 ### 5.8 5.8 0.0
2007-Jul-18 Wed 4.27 4.27 4.2 4.2 19,850 ### ### ### ###
2007-Jul-17 Tue 4.2 4.28 4.2 4.28 ### ### 0.3
2007-Jul-16 Mon 4.49 4.5 4.45 4.45 18,180 81,355 31.1 31.1 0.3
2007-Jul-13 Fri 4.58 4.58 4.49 4.49 19.6 19.6 ###
2007-Jul-12 Thu ### 4.7 4.58 4.58 ### ### 0.3
2007-Jul-11 Wed ### ### ### ### ### ### 0.0
2007-Jul-10 Tue 4.57 ### 4.52 4.57 71.2 71.2 ###
2007-Jul-09 Mon 4.57 4.57 4.53 4.57 13,850 ### ### ### ###
2007-Jul-06 Fri ### 4.8 4.57 4.57 37,345 ### ### ### ###
2007-Jul-05 Thu 4.87 5.2 4.87 5.2 95.0 95.0 ###
2007-Jul-04 Wed ### ### 4.85 ### 21,945 ### ### ### 0.0
2007-Jul-03 Tue 4.45 ### 4.45 ### 98.6 98.6 0.0
2007-Jul-02 Mon 0 0 0 0 0 0.0
2007-Jun-29 Fri 4.24 4.4 4.24 4.4 11,875 ### 85.5 85.5 0.3
2007-Jun-28 Thu ### 4.2 ### 4.2 78.1 78.1 ###
2007-Jun-27 Wed ### ### ### ### ### ### 0.0
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 19,153 0 79.3 79.3 0.0
2007-Jun-22 Fri ### 4 ### 4 ### ### 0.3
2007-Jun-21 Thu ### ### ### ### 60,820 0 ### ### 0.0
2007-Jun-20 Wed 3.8 ### 3.8 ### 82.1 82.1 0.0
2007-Jun-19 Tue 3.73 3.83 3.71 3.83 87.4 87.4 ###
2007-Jun-18 Mon 3.83 3.83 3.71 3.71 15.1 15.1 ###
2007-Jun-15 Fri 3.83 3.83 3.78 3.78 503,629 ### ### ### 0.3
2007-Jun-14 Thu 3.79 3.83 3.78 3.83 2,870 10,920 75.1 75.1 ###
2007-Jun-13 Wed 3.78 3.84 3.78 3.84 9,659 ### ### ### 0.3
2007-Jun-12 Tue 0 0 0 0 0 0.0
2007-Jun-08 Fri 3.85 3.85 ### 3.75 16,952 ### ### ### 0.3
2007-Jun-07 Thu 3.75 3.85 3.75 3.8 3,455 13,129 73.7 73.7 ###
2007-Jun-06 Wed 3.85 3.85 3.85 3.85 86 ### 68.1 68.1 0.3
2007-Jun-05 Tue 3.85 ### 3.85 3.85 68.9 68.9 0.3
2007-Jun-04 Mon 3.85 ### 3.85 3.89 2,680 5,159 75.7 75.7 0.3
2007-Jun-01 Fri ### ### 3.8 3.85 56,620 107,578 23.3 23.3 0.3
2007-May-31 Thu 3.88 3.89 3.85 3.85 24.3 24.3 0.3
2007-May-30 Wed 3.89 3.89 3.89 3.89 25 ### ### ### 0.3
2007-May-29 Tue 3.8 3.88 3.8 3.88 ### ### 0.3
2007-May-28 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
2007-May-25 Fri 3.8 3.8 3.79 3.8 ### ### ###
2007-May-24 Thu 3.76 3.76 3.76 3.76 73.2 73.2 0.3
2007-May-23 Wed ### ### 3.76 3.76 10.3 10.3 0.3
2007-May-22 Tue ### ### 3.89 3.89 23,450 ### ### ### 0.3
2007-May-21 Mon 3.88 ### 3.88 ### 20,653 ### 76.6 76.6 0.0
2007-May-18 Fri 3.86 3.88 3.86 3.88 75.0 75.0 0.3
2007-May-17 Thu 3.87 3.87 3.87 3.87 65.4 65.4 ###
2007-May-16 Wed 3.71 3.87 3.71 3.87 91.5 91.5 ###
2007-May-15 Tue ### 3.71 ### 3.71 ### ### ###
2007-May-14 Mon 3.52 ### 3.52 ### ### ### 0.0
2007-May-11 Fri 3.49 3.54 3.49 3.5 ### ### 0.3
2007-May-10 Thu 3.5 3.56 3.5 3.56 ### ### 0.3
2007-May-09 Wed 3.47 3.52 3.47 3.47 66.6 66.6 0.2
2007-May-08 Tue 3.48 3.56 3.48 3.56 84.6 84.6 0.3
2007-May-07 Mon 3.45 3.48 3.45 3.48 73.7 73.7 0.2
2007-May-04 Fri 3.52 3.52 3.45 3.45 ### ### ###
2007-May-03 Thu 3.55 3.55 3.55 3.55 8,325 29,553 ### ### ###
2007-May-02 Wed 3.55 ### 3.5 ### 76.5 76.5 0.0
2007-May-01 Tue 3.59 3.59 3.51 3.51 ### ### ###
2007-Apr-30 Mon 3.55 ### 3.55 3.56 28,075 ### ### ### 0.3
2007-Apr-27 Fri ### 3.55 ### 3.44 37,350 ### ### ### 0.2
2007-Apr-26 Thu ### ### ### ### 31,921 0 ### ### 0.0
2007-Apr-24 Tue ### ### 3.27 ### 37,848 61,881 69.8 69.8 0.0
2007-Apr-23 Mon ### ### ### ### 23,155 0 ### ### 0.0
2007-Apr-20 Fri ### ### ### ### 27.1 27.1 0.0
2007-Apr-19 Thu 3.41 3.41 ### ### 33.2 33.2 0.0
2007-Apr-18 Wed 3.42 3.42 3.41 3.41 17,125 58,481 34.9 34.9 ###
2007-Apr-17 Tue 3.42 3.45 3.42 3.45 46,620 ### 80.9 80.9 ###
2007-Apr-16 Mon 3.4 3.5 3.4 3.45 ### ### ###
2007-Apr-13 Fri 3.4 3.4 ### 3.4 ### ### 0.2
2007-Apr-12 Thu 3.45 3.45 ### ### 21,575 ### ### ### 0.0
2007-Apr-11 Wed 3.4 3.45 ### 3.45 32,558 ### ### ### ###
2007-Apr-10 Tue 3.45 3.45 ### 3.4 ### ### 0.2
2007-Apr-05 Thu 3.41 3.41 3.4 3.4 ### ### 0.2
2007-Apr-04 Wed 3.5 3.55 3.46 3.46 23.8 23.8 0.2
2007-Apr-03 Tue 3.46 3.46 3.45 3.45 30.8 30.8 ###
2007-Apr-02 Mon 3.55 3.55 3.48 3.5 48,625 ### 28.9 28.9 0.3
2007-Mar-30 Fri 3.48 3.5 ### 3.5 59,885 ### 66.2 66.2 0.3
2007-Mar-29 Thu 3.5 3.5 3.48 3.48 2,889 10,082 ### ### 0.2
2007-Mar-28 Wed 3.46 3.48 3.45 3.48 75.4 75.4 0.2
2007-Mar-27 Tue 3.55 3.55 3.47 3.47 40,680 142,786 ### ### 0.2
2007-Mar-26 Mon 3.58 ### 3.5 3.55 ### ### ###
2007-Mar-23 Fri 3.54 3.58 3.5 3.58 11,942 42,274 ### ### 0.3
2007-Mar-22 Thu 3.49 3.58 3.47 3.58 87.0 87.0 0.3
2007-Mar-21 Wed 3.45 3.47 3.43 3.47 24,625 84,956 ### ### 0.2
2007-Mar-20 Tue 3.42 3.47 3.42 3.47 80.8 80.8 0.2
2007-Mar-19 Mon 3.51 3.51 ### 3.42 ### ### 0.2
2007-Mar-16 Fri ### ### 3.51 3.51 ### ### ###
2007-Mar-15 Thu 3.55 3.59 3.55 3.59 74.3 74.3 ###
2007-Mar-14 Wed ### ### 3.53 3.53 14.2 14.2 0.3
2007-Mar-13 Tue 3.76 3.76 ### ### 11,146 20,954 ### ### 0.0
2007-Mar-12 Mon 3.8 3.8 3.78 3.78 1,650 6,253 ### ### 0.3
2007-Mar-09 Fri 3.82 3.82 3.8 3.8 9,922 ### 30.0 30.0 ###
2007-Mar-08 Thu 3.81 3.81 3.8 3.8 ### ### ###
2007-Mar-07 Wed 3.8 3.8 3.8 3.8 ### ### ###
2007-Mar-06 Tue ### 3.8 ### 3.79 34,240 65,056 ### ### ###
2007-Mar-05 Mon ### 3.7 ### ### 14,147 26,171 63.8 63.8 0.0
2007-Mar-02 Fri 3.7 3.75 3.7 3.75 ### ### 0.3
2007-Mar-01 Thu ### 3.75 ### 3.75 22,850 42,843 ### ### 0.3
2007-Feb-28 Wed 3.7 3.7 ### ### 30,747 56,881 ### ### 0.0
2007-Feb-27 Tue 3.83 3.83 3.8 3.8 21,429 81,751 ### ### ###
2007-Feb-26 Mon 3.84 3.87 3.82 3.82 34.2 34.2 0.3
2007-Feb-23 Fri 3.88 3.88 3.86 3.88 23,059 ### 65.8 65.8 0.3
2007-Feb-22 Thu ### ### 3.87 3.88 21,770 42,124 31.6 31.6 0.3
2007-Feb-21 Wed 3.85 ### 3.85 ### ### ### 0.0
2007-Feb-20 Tue 3.86 ### 3.83 3.83 18,650 ### 31.4 31.4 ###
2007-Feb-19 Mon 3.85 ### 3.85 3.86 15,770 30,357 68.0 68.0 0.3
2007-Feb-16 Fri 3.88 3.88 3.82 3.82 22.1 22.1 0.3
2007-Feb-15 Thu ### ### 3.88 ### 14,680 28,479 ### ### 0.0
2007-Feb-14 Wed ### ### ### ### 34.9 34.9 0.0
2007-Feb-13 Tue ### ### ### ### 18,025 0 ### ### 0.0
2007-Feb-12 Mon ### 4 ### ### 37.1 37.1 0.0
2007-Feb-09 Fri 3.87 ### 3.7 ### 71,020 131,387 74.7 74.7 0.0
2007-Feb-08 Thu ### ### 3.87 3.87 25,950 ### 29.6 29.6 ###
2007-Feb-07 Wed ### 4 ### ### 29,550 ### 80.1 80.1 0.0
2007-Feb-06 Tue 3.85 3.88 3.82 3.85 ### ### 0.3
2007-Feb-05 Mon 3.81 3.81 3.77 3.77 32.4 32.4 ###
2007-Feb-02 Fri 3.78 3.8 3.78 3.8 25,750 ### 70.6 70.6 ###
2007-Feb-01 Thu 3.72 3.77 ### 3.77 22,820 ### 79.6 79.6 ###
2007-Jan-31 Wed 3.72 3.81 3.7 3.81 2,951 11,081 85.6 85.6 0.3
2007-Jan-30 Tue 3.8 3.8 ### 3.7 ### ### 0.3
2007-Jan-29 Mon ### ### 3.8 3.8 24,181 45,943 19.3 19.3 ###
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue ### 4 ### ### 44,750 ### ### ### 0.0
2007-Jan-22 Mon ### 4 ### ### ### ### 0.0
2007-Jan-19 Fri 3.86 3.86 3.86 3.86 63.9 63.9 0.3
2007-Jan-18 Thu ### ### 3.86 ### 79.3 79.3 0.0
2007-Jan-17 Wed ### 4 ### 4 24,277 48,554 ### ### 0.3
2007-Jan-16 Tue ### ### ### ### 5,223 0 ### ### 0.0
2007-Jan-15 Mon ### ### ### ### 7,059 0 ### ### 0.0
2007-Jan-12 Fri ### 4 ### 4 ### ### 0.3
2007-Jan-11 Thu ### ### ### ### 25,850 0 28.3 28.3 0.0
2007-Jan-10 Wed ### ### ### 4 26,381 0 ### ### 0.3
2007-Jan-09 Tue ### ### ### ### 29.5 29.5 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri 4 ### 4 ### 22,855 ### ### ### 0.0
2007-Jan-04 Thu ### ### 4 ### 57,645 ### ### ### 0.0
2007-Jan-03 Wed ### ### 4 ### 102,478 204,956 ### ### 0.0
2007-Jan-02 Tue ### ### ### ### 39,087 0 ### ### 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 83.3 83.3 0.0
2006-Dec-27 Wed 3.89 ### 3.89 ### ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 21.2 21.2 0.0
2006-Dec-21 Thu 3.74 3.84 3.73 3.84 13,580 ### 89.9 89.9 0.3
2006-Dec-20 Wed 3.71 3.75 3.7 3.75 ### ### 0.3
2006-Dec-19 Tue 3.77 3.77 3.71 3.75 ### ### 0.3
2006-Dec-18 Mon 3.76 3.83 3.76 3.78 ### ### 0.3
2006-Dec-15 Fri 0 0 0 0 0 0.0
2006-Dec-14 Thu 3.54 ### 3.53 ### 6,729 11,876 ### ### 0.0
2006-Dec-13 Wed 3.54 3.57 3.5 3.5 24.5 24.5 0.3
2006-Dec-12 Tue 3.28 3.46 ### 3.46 77,056 ### 96.5 96.5 0.2
2006-Dec-11 Mon 3.47 3.47 ### ### 33,788 58,622 ### ### 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 2026-03-20 09:31:49 thru 2026-03-20 09:31:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000