Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-Apr-18 07:34:33 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

(FGL) FRUGL GROUP LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for FGL    Limits Next Section


Company Details for (FGL) FRUGL GROUP LIMITED

Listing Code FGL
Listing Name FRUGL GROUP LIMITED
GICS Sector Software & Services
ISIN Name FOSTER^S GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FGL6


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for FGL .. Wednesday 17th April 2024

FGL 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 ### 8 0.2
MAX 7.25 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (FGL) FRUGL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2008-Aug-27 Wed 5.44 ### ### 5.58 ### ### 0.4
2008-Aug-26 Tue ### 5.47 ### 5.41 91.6 91.6 ###
2008-Aug-25 Mon ### 5.41 ### ### 12,771,357 34,546,520 25.1 25.1 0.0
2008-Aug-22 Fri ### ### ### 5.24 9,862,754 0 ### ### 0.4
2008-Aug-21 Thu ### ### ### ### 7,926,451 0 ### ### 0.0
2008-Aug-20 Wed ### ### 5.27 ### 10,186,542 ### 27.2 27.2 0.0
2008-Aug-19 Tue ### 5.42 ### ### ### ### 0.0
2008-Aug-18 Mon ### 5.44 ### ### 6,163,424 ### 70.5 70.5 0.0
2008-Aug-15 Fri ### 5.44 ### 5.4 10,312,872 ### ### ### 0.4
2008-Aug-14 Thu 5.27 ### 5.21 ### 67.9 67.9 0.0
2008-Aug-13 Wed 5.25 ### ### ### 9,899,553 0 ### ### 0.0
2008-Aug-12 Tue ### 5.29 ### 5.29 ### ### 0.4
2008-Aug-11 Mon ### ### ### ### 7,032,844 0 ### ### 0.0
2008-Aug-08 Fri ### ### ### ### ### ### 0.0
2008-Aug-07 Thu 5.2 5.22 ### ### 27.4 27.4 0.0
2008-Aug-06 Wed ### 5.24 ### ### ### ### 0.0
2008-Aug-05 Tue ### ### 4.89 ### 8,588,172 20,998,080 89.3 89.3 0.0
2008-Aug-04 Mon ### ### ### ### ### ### 0.0
2008-Aug-01 Fri ### ### ### ### 4,751,878 0 ### ### 0.0
2008-Jul-31 Thu ### ### 4.89 ### 9,470,742 ### ### ### 0.0
2008-Jul-30 Wed ### ### 4.88 ### 4,732,429 11,547,126 26.3 26.3 0.0
2008-Jul-29 Tue 4.84 ### 4.82 ### 9,624,529 ### 84.3 84.3 0.0
2008-Jul-28 Mon ### ### 4.86 ### 29.9 29.9 0.0
2008-Jul-25 Fri ### ### 4.83 ### ### ### 0.0
2008-Jul-24 Thu ### ### ### 5 68.4 68.4 0.4
2008-Jul-23 Wed ### ### 4.83 4.87 7,858,575 18,978,458 22.9 22.9 0.3
2008-Jul-22 Tue 4.79 4.87 4.7 4.84 5,626,345 ### 72.5 72.5 0.3
2008-Jul-21 Mon 4.78 4.85 4.71 4.83 73.5 73.5 0.3
2008-Jul-18 Fri ### ### ### ### 8,334,983 0 ### ### 0.0
2008-Jul-17 Thu ### ### 4.54 ### 69.9 69.9 0.0
2008-Jul-16 Wed ### 4.52 ### 4.5 83.3 83.3 ###
2008-Jul-15 Tue ### 4.45 4.26 ### ### ### 0.0
2008-Jul-14 Mon 4.5 4.56 4.42 4.45 4,356,989 19,562,880 33.2 33.2 0.3
2008-Jul-11 Fri 4.58 ### 4.53 4.53 ### ### ###
2008-Jul-10 Thu 4.54 ### 4.51 ### 79.9 79.9 0.0
2008-Jul-09 Wed ### ### 4.51 4.54 12,305,428 27,748,740 21.7 21.7 0.3
2008-Jul-08 Tue 4.8 4.82 ### ### 9,960,457 ### ### ### 0.0
2008-Jul-07 Mon ### 4.76 ### 4.75 12,323,620 ### 87.4 87.4 ###
2008-Jul-04 Fri 4.88 4.89 ### 4.71 16,293,371 ### 12.3 12.3 ###
2008-Jul-03 Thu 4.72 4.88 4.7 4.88 6,054,649 ### 91.0 91.0 0.3
2008-Jul-02 Wed 4.75 4.87 ### 4.82 16,519,348 ### 79.5 79.5 0.3
2008-Jul-01 Tue ### ### ### ### 6,883,224 0 ### ### 0.0
2008-Jun-30 Mon ### ### ### ### 11,824,627 0 ### ### 0.0
2008-Jun-27 Fri ### ### 4.88 ### 18,136,248 44,252,445 ### ### 0.0
2008-Jun-26 Thu ### 5.24 ### ### 10,402,972 27,255,786 ### ### 0.0
2008-Jun-25 Wed ### 5 4.85 ### 34.4 34.4 0.0
2008-Jun-24 Tue ### ### ### ### 12,366,241 0 ### ### 0.0
2008-Jun-23 Mon 5.2 5.22 ### ### 13,661,747 35,657,159 ### ### 0.0
2008-Jun-20 Fri 5.2 ### ### 5.25 8,058,372 0 76.3 76.3 0.4
2008-Jun-19 Thu ### 5.24 ### 5.2 ### ### ###
2008-Jun-18 Wed ### ### 5.24 5.29 23.7 23.7 0.4
2008-Jun-17 Tue ### 5.41 5.26 5.41 76.9 76.9 ###
2008-Jun-16 Mon 5.45 5.45 ### ### 6,532,021 17,799,757 ### ### 0.0
2008-Jun-13 Fri 5.5 5.55 5.44 5.46 12,036,682 ### ### ### ###
2008-Jun-12 Thu 5.57 ### 5.4 5.46 17,747,851 ### 32.7 32.7 ###
2008-Jun-11 Wed 5.44 ### 5.42 5.56 31,943,228 86,566,147 ### ### 0.4
2008-Jun-10 Tue 5.2 ### 5.2 5.45 39,582,356 102,914,125 ### ### ###
2008-Jun-06 Fri ### ### 5.24 ### 14,826,273 ### ### ### 0.0
2008-Jun-05 Thu 5.2 5.29 ### 5.26 8,408,758 ### 80.8 80.8 0.4
2008-Jun-04 Wed ### 5.22 ### 5.2 8,610,289 22,472,854 ### ### ###
2008-Jun-03 Tue ### ### ### ### 7,634,877 0 35.4 35.4 0.0
2008-Jun-02 Mon 5.48 5.48 ### ### 8.6 8.6 0.0
2008-May-30 Fri ### ### ### 5.5 ### ### 0.4
2008-May-29 Thu 5.28 5.42 5.24 ### 9,841,329 52,454,283 79.8 79.8 0.0
2008-May-28 Wed 5.21 ### ### 5.27 80.9 80.9 ###
2008-May-27 Tue 5.24 5.29 ### 5.21 36.7 36.7 0.4
2008-May-26 Mon 5.26 ### 5.22 5.28 5,381,841 ### ### ### 0.4
2008-May-23 Fri 5.27 ### 5.22 5.26 15,730,421 ### ### ### 0.4
2008-May-22 Thu 5.27 5.4 ### ### 11,664,447 ### ### ### 0.0
2008-May-21 Wed 5.44 5.55 5.29 ### 24.0 24.0 0.0
2008-May-20 Tue 5.4 5.5 ### 5.44 ### ### 0.4
2008-May-19 Mon ### 5.55 ### 5.4 4,976,829 ### 74.8 74.8 0.4
2008-May-16 Fri 5.45 5.47 5.28 5.4 16,610,555 ### ### ### 0.4
2008-May-15 Thu 5.24 5.49 ### 5.43 19,220,989 ### ### ### 0.4
2008-May-14 Wed ### 5.22 ### ### 9,159,727 23,906,887 ### ### 0.0
2008-May-13 Tue 5 ### ### ### 6,890,940 0 ### ### 0.0
2008-May-12 Mon ### ### ### 5 ### ### 0.4
2008-May-09 Fri ### ### ### ### 32.3 32.3 0.0
2008-May-08 Thu ### ### ### ### 6,591,174 0 ### ### 0.0
2008-May-07 Wed ### ### ### ### 23.2 23.2 0.0
2008-May-06 Tue ### 5.21 ### ### 72.3 72.3 0.0
2008-May-05 Mon ### ### ### ### 2,772,928 0 29.2 29.2 0.0
2008-May-02 Fri ### 5.27 ### 5.21 4,511,584 11,888,023 68.3 68.3 0.4
2008-May-01 Thu ### ### ### ### ### ### 0.0
2008-Apr-30 Wed 5 ### ### ### 10,236,376 0 72.5 72.5 0.0
2008-Apr-29 Tue 5 ### ### ### 7,464,977 0 71.2 71.2 0.0
2008-Apr-28 Mon ### ### ### ### 3,188,256 0 ### ### 0.0
2008-Apr-24 Thu ### ### ### ### 25.7 25.7 0.0
2008-Apr-23 Wed ### ### ### ### ### ### 0.0
2008-Apr-22 Tue ### ### 5 ### 8,098,150 20,245,375 ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 28.6 28.6 0.0
2008-Apr-18 Fri ### ### ### ### 33.3 33.3 0.0
2008-Apr-17 Thu ### ### ### ### 5,869,783 0 ### ### 0.0
2008-Apr-16 Wed 5.23 5.23 ### ### 18.1 18.1 0.0
2008-Apr-15 Tue ### 5.23 ### ### ### ### 0.0
2008-Apr-14 Mon ### 5.21 ### ### 29.0 29.0 0.0
2008-Apr-11 Fri 5.29 ### 5.24 5.29 71.0 71.0 0.4
2008-Apr-10 Thu ### ### 5.25 ### ### ### 0.0
2008-Apr-09 Wed 5.44 5.44 ### ### 33.5 33.5 0.0
2008-Apr-08 Tue 5.51 5.53 5.4 5.45 30.5 30.5 ###
2008-Apr-07 Mon 5.5 5.57 5.44 5.54 71.6 71.6 0.4
2008-Apr-04 Fri 5.44 5.57 ### 5.51 ### ### ###
2008-Apr-03 Thu ### 5.47 ### ### 5,105,252 ### 66.9 66.9 0.0
2008-Apr-02 Wed 5.27 ### 5.24 ### 6,878,740 ### 83.2 83.2 0.0
2008-Apr-01 Tue ### ### ### ### 8,580,381 0 ### ### 0.0
2008-Mar-31 Mon ### 5.2 ### ### 30.3 30.3 0.0
2008-Mar-28 Fri ### ### ### ### 75.4 75.4 0.0
2008-Mar-27 Thu ### ### ### ### ### ### 0.0
2008-Mar-26 Wed ### ### ### ### 3,412,024 0 ### ### 0.0
2008-Mar-25 Tue ### ### ### ### ### ### 0.0
2008-Mar-20 Thu ### ### 4.86 ### ### ### 0.0
2008-Mar-19 Wed ### ### ### 5 27.5 27.5 0.4
2008-Mar-18 Tue 4.88 ### 4.85 ### ### ### 0.0
2008-Mar-17 Mon ### ### 4.81 4.82 6,929,052 16,664,370 ### ### 0.3
2008-Mar-14 Fri ### ### ### ### 9,822,382 0 ### ### 0.0
2008-Mar-13 Thu ### ### ### ### 10,813,986 0 39.1 39.1 0.0
2008-Mar-12 Wed 5.2 5.29 ### ### 11,515,251 ### ### ### 0.0
2008-Mar-11 Tue ### ### ### ### ### ### 0.0
2008-Mar-10 Mon ### ### 5.24 ### 77.9 77.9 0.0
2008-Mar-07 Fri ### ### 5.22 ### ### ### 0.0
2008-Mar-06 Thu ### 5.44 5.29 5.4 79.0 79.0 0.4
2008-Mar-05 Wed 5.21 ### 5.2 5.25 ### ### 0.4
2008-Mar-04 Tue ### 5.22 ### 5.21 12,108,070 ### 79.8 79.8 0.4
2008-Mar-03 Mon 5.2 5.22 ### 5.2 ### ### ###
2008-Feb-29 Fri 5.24 ### 5.22 ### 13,957,621 ### 77.8 77.8 0.0
2008-Feb-28 Thu ### ### ### 5.26 ### ### 0.4
2008-Feb-27 Wed ### 5.41 ### ### 5,431,928 ### 31.9 31.9 0.0
2008-Feb-26 Tue ### ### 5.27 ### 12,919,651 34,043,280 ### ### 0.0
2008-Feb-25 Mon 5.52 5.56 5.42 5.46 11,949,672 ### ### ### ###
2008-Feb-22 Fri ### ### 5.53 5.54 7,774,527 ### 24.6 24.6 0.4
2008-Feb-21 Thu 5.73 5.73 5.58 ### 7,254,244 41,022,749 30.3 30.3 0.0
2008-Feb-20 Wed 5.76 5.76 5.58 ### 9,034,553 ### ### ### 0.0
2008-Feb-19 Tue 5.88 5.88 5.74 5.77 22.0 22.0 0.4
2008-Feb-18 Mon ### 5.89 ### 5.86 89.7 89.7 0.4
2008-Feb-15 Fri 5.75 5.79 ### 5.79 ### ### ###
2008-Feb-14 Thu 5.81 ### 5.76 5.84 5,986,525 ### ### ### 0.4
2008-Feb-13 Wed 5.58 5.81 5.56 5.75 7,108,677 40,412,828 ### ### ###
2008-Feb-12 Tue 5.57 ### 5.48 5.51 33.9 33.9 ###
2008-Feb-11 Mon 5.55 ### 5.5 5.5 ### ### 0.4
2008-Feb-08 Fri ### ### 5.5 5.56 4,687,929 ### 27.1 27.1 0.4
2008-Feb-07 Thu ### ### 5.41 5.55 5,110,329 ### 32.4 32.4 ###
2008-Feb-06 Wed ### ### 5.52 ### 74.3 74.3 0.0
2008-Feb-05 Tue 5.81 5.87 ### 5.71 4,198,551 12,322,747 ### ### 0.4
2008-Feb-04 Mon 5.87 ### 5.79 5.83 5,870,871 16,996,171 32.3 32.3 ###
2008-Feb-01 Fri ### 5.84 ### 5.8 7,402,471 ### ### ### 0.4
2008-Jan-31 Thu 5.56 5.7 5.5 ### ### ### 0.0
2008-Jan-30 Wed ### ### ### 5.73 28.7 28.7 ###
2008-Jan-29 Tue ### ### 5.77 5.83 ### ### ###
2008-Jan-25 Fri 5.8 ### 5.72 ### 11,348,344 ### 56.8 56.8 0.0
2008-Jan-24 Thu ### 5.84 ### 5.81 ### ### ###
2008-Jan-23 Wed 5.59 5.75 5.57 ### 64.3 64.3 0.0
2008-Jan-22 Tue ### 5.75 5.55 ### 11,570,950 ### ### ### 0.0
2008-Jan-21 Mon 5.82 5.87 ### 5.75 6,736,959 19,772,974 ### ### ###
2008-Jan-18 Fri 5.73 ### ### 5.8 ### ### 0.4
2008-Jan-17 Thu ### ### 5.77 5.77 11,681,222 33,700,325 17.3 17.3 0.4
2008-Jan-16 Wed ### ### 5.87 5.88 17.8 17.8 0.4
2008-Jan-15 Tue ### ### 6.21 6.23 6,692,387 ### 32.3 32.3 0.4
2008-Jan-14 Mon 6.26 6.42 6.25 ### 6,332,074 40,113,688 84.1 84.1 0.0
2008-Jan-11 Fri ### ### 6.24 6.28 4,693,755 ### ### ### 0.4
2008-Jan-10 Thu 6.43 6.45 ### ### 5,710,548 ### 37.7 37.7 0.0
2008-Jan-09 Wed ### 6.43 ### 6.4 4,168,128 ### ### ### 0.5
2008-Jan-08 Tue 6.49 6.49 ### 6.42 ### ### 0.5
2008-Jan-07 Mon 6.44 6.51 6.41 6.45 77.6 77.6 ###
2008-Jan-04 Fri 6.52 6.54 6.45 6.5 2,124,787 ### ### ### 0.5
2008-Jan-03 Thu 6.5 6.52 6.44 6.48 2,267,779 ### ### ### 0.5
2008-Jan-02 Wed 6.55 6.57 6.53 6.54 30.1 30.1 0.5
2007-Dec-31 Mon 6.55 6.57 6.49 6.55 1,497,145 9,776,356 ### ### 0.5
2007-Dec-28 Fri 6.56 6.58 6.51 6.55 1,834,627 ### ### ### 0.5
2007-Dec-27 Thu 6.55 ### 6.53 6.58 2,868,058 ### ### ### 0.5
2007-Dec-24 Mon 6.52 6.56 6.49 6.55 66.5 66.5 0.5
2007-Dec-21 Fri 6.52 6.55 6.42 6.49 8,667,975 ### ### ### ###
2007-Dec-20 Thu 6.5 6.59 6.47 6.51 19,693,455 ### ### ### ###
2007-Dec-19 Wed ### 6.47 6.24 6.42 ### ### 0.5
2007-Dec-18 Tue 6.22 6.43 ### ### 8,463,640 ### ### ### 0.0
2007-Dec-17 Mon 6.23 ### 6.21 6.21 6,065,351 ### 64.2 64.2 ###
2007-Dec-14 Fri ### ### 6.21 6.25 41.8 41.8 ###
2007-Dec-13 Thu ### ### 6.26 ### 5,542,659 17,348,522 ### ### 0.0
2007-Dec-12 Wed ### ### 6.27 ### ### ### 0.0
2007-Dec-11 Tue 6.42 6.45 ### ### 5,167,920 16,666,542 ### ### 0.0
2007-Dec-10 Mon 6.53 6.53 ### 6.4 3,653,280 11,927,959 ### ### 0.5
2007-Dec-07 Fri 6.43 6.53 6.42 6.53 6,782,981 ### ### ### ###
2007-Dec-06 Thu ### 6.49 6.29 6.42 ### ### 0.5
2007-Dec-05 Wed ### 6.4 6.24 6.29 5,610,555 ### 23.4 23.4 ###
2007-Dec-04 Tue 6.4 6.47 ### 6.44 ### ### 0.5
2007-Dec-03 Mon ### 6.49 ### 6.42 8,620,748 27,974,327 ### ### 0.5
2007-Nov-30 Fri 6.27 6.41 6.27 ### 63.2 63.2 0.0
2007-Nov-29 Thu 6.28 ### 6.24 6.25 9,355,520 29,189,222 37.5 37.5 ###
2007-Nov-28 Wed ### ### 6.21 6.25 33.2 33.2 ###
2007-Nov-27 Tue 6.23 6.4 6.23 ### ### ### 0.0
2007-Nov-26 Mon ### ### 6.22 ### 7,468,577 23,227,274 ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 4,171,546 0 36.5 36.5 0.0
2007-Nov-22 Thu ### 6.43 6.29 ### 3,654,679 23,243,758 ### ### 0.0
2007-Nov-21 Wed 6.4 6.42 ### ### 6,235,288 20,015,274 35.1 35.1 0.0
2007-Nov-20 Tue ### ### 6.26 ### 5,737,625 ### 38.3 38.3 0.0
2007-Nov-19 Mon ### 6.43 6.28 6.43 83.2 83.2 ###
2007-Nov-16 Fri ### ### ### 6.28 9,876,256 0 ### ### 0.4
2007-Nov-15 Thu ### 6.43 ### ### 35.3 35.3 0.0
2007-Nov-14 Wed ### 6.44 6.28 6.4 69.6 69.6 0.5
2007-Nov-13 Tue 6.2 ### ### ### ### ### 0.0
2007-Nov-12 Mon 6.2 6.23 ### 6.2 4,262,055 ### ### ### 0.4
2007-Nov-09 Fri 6.24 ### ### 6.2 7,296,384 0 ### ### 0.4
2007-Nov-08 Thu 6.23 6.23 ### 6.22 8,802,986 ### ### ### 0.4
2007-Nov-07 Wed 6.28 ### 6.24 6.28 ### ### 0.4
2007-Nov-06 Tue ### ### ### 6.26 8,164,178 0 ### ### 0.4
2007-Nov-05 Mon ### ### ### ### ### ### 0.0
2007-Nov-02 Fri 6.2 6.25 ### ### 31.2 31.2 0.0
2007-Nov-01 Thu ### ### 6.24 6.28 9,012,526 28,119,081 ### ### 0.4
2007-Oct-31 Wed 6.26 6.45 6.21 ### 74.7 74.7 0.0
2007-Oct-30 Tue ### ### 6.25 ### ### ### 0.0
2007-Oct-29 Mon 6.28 ### ### ### 4,869,086 0 69.8 69.8 0.0
2007-Oct-26 Fri ### ### 6.26 6.27 25.4 25.4 0.4
2007-Oct-25 Thu ### ### 6.28 ### ### ### 0.0
2007-Oct-24 Wed 6.44 6.49 ### 6.42 40.0 40.0 0.5
2007-Oct-23 Tue 6.52 6.52 6.44 6.48 5,085,929 ### ### ### 0.5
2007-Oct-22 Mon 6.47 6.54 6.41 6.52 73.3 73.3 0.5
2007-Oct-19 Fri ### ### 6.51 6.54 30.0 30.0 0.5
2007-Oct-18 Thu 6.46 ### 6.42 ### 7,790,671 25,008,053 ### ### 0.0
2007-Oct-17 Wed 6.43 6.46 ### 6.41 ### ### 0.5
2007-Oct-16 Tue 6.48 6.55 6.42 6.5 13,630,423 ### ### ### 0.5
2007-Oct-15 Mon ### ### 6.49 6.55 15,633,888 ### ### ### 0.5
2007-Oct-12 Fri ### ### 6.57 ### 8,362,473 27,470,723 31.3 31.3 0.0
2007-Oct-11 Thu ### 6.7 ### ### 10,207,953 34,196,642 30.8 30.8 0.0
2007-Oct-10 Wed ### ### 6.79 6.81 ### ### ###
2007-Oct-09 Tue 6.88 ### 6.86 ### 9,650,588 ### ### ### 0.0
2007-Oct-08 Mon 6.8 ### 6.8 6.86 7,036,255 ### 73.8 73.8 0.5
2007-Oct-05 Fri ### 6.77 6.57 6.74 5,371,124 ### 79.5 79.5 ###
2007-Oct-04 Thu ### ### 6.5 6.58 33.4 33.4 0.5
2007-Oct-03 Wed ### 6.71 ### ### ### ### 0.0
2007-Oct-02 Tue ### ### 6.56 ### ### ### 0.0
2007-Oct-01 Mon 6.54 ### 6.52 6.57 1,290,452 4,206,873 72.6 72.6 ###
2007-Sep-28 Fri ### 6.73 6.53 6.53 19.0 19.0 ###
2007-Sep-27 Thu 6.54 ### 6.49 ### 6,457,373 20,954,175 70.2 70.2 0.0
2007-Sep-26 Wed 6.46 6.57 6.46 6.53 4,470,929 ### ### ### ###
2007-Sep-25 Tue ### 6.52 ### 6.48 ### ### 0.5
2007-Sep-24 Mon ### 6.42 ### ### 62.2 62.2 0.0
2007-Sep-21 Fri ### 6.41 ### ### 61.4 61.4 0.0
2007-Sep-20 Thu 6.41 6.42 ### ### 19,726,155 63,320,957 ### ### 0.0
2007-Sep-19 Wed 6.42 6.47 ### 6.43 ### ### ###
2007-Sep-18 Tue 6.4 6.42 ### ### 8,832,349 28,351,840 45.2 45.2 0.0
2007-Sep-17 Mon 6.4 6.43 ### ### 4,392,377 ### 36.7 36.7 0.0
2007-Sep-14 Fri 6.4 6.42 ### 6.41 63.1 63.1 0.5
2007-Sep-13 Thu 6.4 6.43 ### 6.4 8,486,658 ### 72.5 72.5 0.5
2007-Sep-12 Wed 6.4 6.41 ### ### 41.4 41.4 0.0
2007-Sep-11 Tue 6.4 6.43 ### ### 33.7 33.7 0.0
2007-Sep-10 Mon 6.27 6.43 6.27 6.4 82.7 82.7 0.5
2007-Sep-07 Fri ### ### 6.29 ### 3,522,849 ### ### ### 0.0
2007-Sep-06 Thu ### 6.41 6.28 6.41 7,136,684 45,282,259 ### ### 0.5
2007-Sep-05 Wed 6.47 6.48 ### ### 4,851,348 ### ### ### 0.0
2007-Sep-04 Tue ### 6.49 ### 6.43 73.7 73.7 ###
2007-Sep-03 Mon ### ### ### ### ### ### 0.0
2007-Aug-31 Fri 6.28 ### 6.25 ### 59.5 59.5 0.0
2007-Aug-30 Thu 6.49 6.51 6.45 6.5 69.2 69.2 0.5
2007-Aug-29 Wed ### ### 6.26 ### 23,368,148 ### ### ### 0.0
2007-Aug-28 Tue ### 6.45 ### ### 31,658,242 ### 33.6 33.6 0.0
2007-Aug-27 Mon ### 6 ### 6 6,854,489 ### 71.9 71.9 0.4
2007-Aug-24 Fri 5.89 ### 5.89 5.89 70.0 70.0 ###
2007-Aug-23 Thu ### ### ### ### ### ### 0.0
2007-Aug-22 Wed 5.8 ### 5.8 5.89 ### ### ###
2007-Aug-21 Tue 5.82 5.86 5.78 5.86 67.5 67.5 0.4
2007-Aug-20 Mon 5.85 5.89 5.76 5.89 4,179,957 24,348,249 58.0 58.0 ###
2007-Aug-17 Fri 5.78 5.87 ### ### 33.4 33.4 0.0
2007-Aug-16 Thu 5.83 5.88 ### 5.79 56.8 56.8 ###
2007-Aug-15 Wed ### ### 5.82 5.82 7,119,443 20,717,579 ### ### 0.4
2007-Aug-14 Tue ### ### ### ### 9,241,348 0 ### ### 0.0
2007-Aug-13 Mon 5.88 ### 5.85 ### 8,437,027 ### ### ### 0.0
2007-Aug-10 Fri ### ### 5.79 5.79 5,988,855 ### ### ### ###
2007-Aug-09 Thu ### ### 5.89 ### 7,566,952 22,284,673 ### ### 0.0
2007-Aug-08 Wed ### ### 5.89 ### 4,862,020 14,318,648 70.6 70.6 0.0
2007-Aug-07 Tue ### ### 5.84 5.86 ### ### 0.4
2007-Aug-06 Mon 5.89 ### 5.8 5.85 3,693,929 ### 50.4 50.4 0.4
2007-Aug-03 Fri ### ### ### ### 6,396,489 0 69.9 69.9 0.0
2007-Aug-02 Thu 5.88 ### 5.78 ### 80.7 80.7 0.0
2007-Aug-01 Wed ### ### 5.83 5.83 61.5 61.5 ###
2007-Jul-31 Tue ### ### 5.87 ### ### ### 0.0
2007-Jul-30 Mon 5.8 ### 5.79 5.855571 15,500,550 ### ### ### 0.4
2007-Jul-27 Fri 5.8 ### 5.76 5.85 21,416,329 61,679,027 72.3 72.3 0.4
2007-Jul-26 Thu 6.25 6.28 ### ### ### ### 0.0
2007-Jul-25 Wed 6.29 ### 6.2 6.24 8,961,179 27,779,654 ### ### 0.4
2007-Jul-24 Tue ### 6.41 ### ### 11,467,552 ### ### ### 0.0
2007-Jul-23 Mon 6.26 6.42 6.25 ### 11,882,627 75,276,442 79.9 79.9 0.0
2007-Jul-20 Fri 6.22 6.27 6.22 6.27 7,624,254 ### ### ### 0.4
2007-Jul-19 Thu 6.27 6.27 ### 6.23 ### ### 0.4
2007-Jul-18 Wed 6.28 ### 6.23 6.23 13,569,383 42,268,628 33.9 33.9 0.4
2007-Jul-17 Tue ### ### ### ### 9,371,976 0 ### ### 0.0
2007-Jul-16 Mon ### ### ### ### 5,387,679 0 36.9 36.9 0.0
2007-Jul-13 Fri ### 6.42 ### ### 34.4 34.4 0.0
2007-Jul-12 Thu ### ### ### ### 63.2 63.2 0.0
2007-Jul-11 Wed ### ### 6.27 ### 67.7 67.7 0.0
2007-Jul-10 Tue ### ### ### ### 4,766,525 0 ### ### 0.0
2007-Jul-09 Mon ### 6.41 ### ### ### ### 0.0
2007-Jul-06 Fri ### 6.4 ### ### 73.7 73.7 0.0
2007-Jul-05 Thu ### ### ### ### 62.1 62.1 0.0
2007-Jul-04 Wed 6.41 6.43 ### ### 39.2 39.2 0.0
2007-Jul-03 Tue 6.42 6.44 ### ### 36.0 36.0 0.0
2007-Jul-02 Mon 6.42 6.44 ### 6.41 ### ### 0.5
2007-Jun-29 Fri 6.25 6.45 6.25 ### 10,396,880 66,020,188 ### ### 0.0
2007-Jun-28 Thu ### ### 6.23 6.27 ### ### 0.4
2007-Jun-27 Wed ### ### 6.28 ### ### ### 0.0
2007-Jun-26 Tue 6.5 6.5 ### 6.4 31.9 31.9 0.5
2007-Jun-25 Mon 6.42 6.53 6.42 6.5 ### ### 0.5
2007-Jun-22 Fri 6.45 6.47 6.43 6.45 63.7 63.7 ###
2007-Jun-21 Thu 6.51 6.52 6.45 6.49 19,038,424 123,464,179 ### ### ###
2007-Jun-20 Wed 6.52 6.58 6.47 6.51 32.6 32.6 ###
2007-Jun-19 Tue 6.53 6.58 6.5 6.56 71.3 71.3 0.5
2007-Jun-18 Mon 6.5 ### 6.5 6.55 74.5 74.5 0.5
2007-Jun-15 Fri 6.51 6.53 6.49 6.51 66.0 66.0 ###
2007-Jun-14 Thu 6.46 6.52 6.46 6.5 ### ### 0.5
2007-Jun-13 Wed 6.44 6.49 ### 6.41 9,554,753 31,005,173 ### ### 0.5
2007-Jun-12 Tue 6.46 6.53 6.41 6.51 ### ### ###
2007-Jun-08 Fri 6.51 6.54 6.41 6.44 10,586,222 68,545,787 27.3 27.3 0.5
2007-Jun-07 Thu 6.49 ### 6.45 6.57 7,879,243 25,410,558 ### ### ###
2007-Jun-06 Wed 6.57 ### 6.53 6.56 ### ### 0.5
2007-Jun-05 Tue 6.54 6.59 6.43 6.56 10,117,046 ### 70.1 70.1 0.5
2007-Jun-04 Mon 6.51 6.55 6.48 6.53 68.0 68.0 ###
2007-Jun-01 Fri 6.4 6.5 ### 6.49 ### ### ###
2007-May-31 Thu ### ### ### ### 66.3 66.3 0.0
2007-May-30 Wed 6.28 ### 6.26 6.27 7,630,153 23,882,378 ### ### 0.4
2007-May-29 Tue ### ### 6.28 ### 7,767,071 ### 68.9 68.9 0.0
2007-May-28 Mon 6.25 ### 6.25 ### 4,112,088 12,850,275 79.1 79.1 0.0
2007-May-25 Fri 6.24 ### 6.2 6.25 ### ### ###
2007-May-24 Thu ### ### 6.25 6.27 8,462,282 ### 34.2 34.2 0.4
2007-May-23 Wed ### 6.4 ### ### 4,758,444 15,227,020 36.5 36.5 0.0
2007-May-22 Tue 6.4 6.41 ### ### ### ### 0.0
2007-May-21 Mon ### 6.42 ### 6.42 9,982,645 ### 76.2 76.2 0.5
2007-May-18 Fri 6.27 ### 6.26 ### 14,871,172 ### 79.6 79.6 0.0
2007-May-17 Thu ### 6.4 6.28 ### 14,498,659 ### ### ### 0.0
2007-May-16 Wed 6.43 6.44 ### ### 12,410,145 ### 29.3 29.3 0.0
2007-May-15 Tue 6.54 6.58 ### 6.42 22.3 22.3 0.5
2007-May-14 Mon ### ### 6.56 6.56 30.8 30.8 0.5
2007-May-11 Fri 6.53 ### 6.5 ### 12,174,779 ### 78.6 78.6 0.0
2007-May-10 Thu 6.46 6.52 6.43 6.52 11,096,477 71,849,688 ### ### 0.5
2007-May-09 Wed 6.45 6.48 6.41 6.43 9,721,858 62,657,374 33.7 33.7 ###
2007-May-08 Tue 6.53 6.53 6.42 6.42 16,674,755 ### ### ### 0.5
2007-May-07 Mon 6.5 6.55 6.44 6.54 10,310,786 66,968,555 72.0 72.0 0.5
2007-May-04 Fri ### ### 6.49 6.54 10,936,982 ### ### ### 0.5
2007-May-03 Thu 6.46 ### 6.46 ### 82.5 82.5 0.0
2007-May-02 Wed 6.43 6.47 ### 6.47 68.2 68.2 0.5
2007-May-01 Tue 6.42 6.45 ### 6.41 5,268,122 ### ### ### 0.5
2007-Apr-30 Mon 6.49 6.49 ### ### 22.4 22.4 0.0
2007-Apr-27 Fri 6.53 6.53 6.43 6.47 31.8 31.8 0.5
2007-Apr-26 Thu 6.52 6.58 6.49 6.5 37.6 37.6 0.5
2007-Apr-24 Tue 6.54 6.55 6.45 6.46 10,595,079 ### 27.4 27.4 ###
2007-Apr-23 Mon 6.55 ### 6.51 6.55 69.8 69.8 0.5
2007-Apr-20 Fri ### ### 6.56 6.56 4,624,853 ### 26.9 26.9 0.5
2007-Apr-19 Thu 6.73 6.77 6.56 6.56 21.8 21.8 0.5
2007-Apr-18 Wed ### 6.78 ### 6.72 ### ### 0.5
2007-Apr-17 Tue ### 6.71 6.54 ### 13,609,277 ### 46.3 46.3 0.0
2007-Apr-16 Mon ### ### 6.58 ### 10,873,174 35,772,742 32.1 32.1 0.0
2007-Apr-13 Fri 6.75 6.75 ### ### 10,528,571 35,533,927 23.9 23.9 0.0
2007-Apr-12 Thu ### 6.78 ### 6.74 50,353,970 170,699,958 70.3 70.3 ###
2007-Apr-11 Wed 6.79 6.83 ### 6.7 14,518,458 ### 25.6 25.6 0.5
2007-Apr-10 Tue 6.85 ### 6.79 6.85 13,875,343 47,106,789 ### ### ###
2007-Apr-05 Thu 6.88 6.89 6.78 6.82 24.9 24.9 0.5
2007-Apr-04 Wed 7 ### ### ### 63.3 63.3 0.0
2007-Apr-03 Tue 6.86 ### 6.83 ### 71.1 71.1 0.0
2007-Apr-02 Mon 6.78 ### 6.76 6.83 9,097,571 30,749,789 79.0 79.0 0.5
2007-Mar-30 Fri ### 6.85 ### 6.85 82.0 82.0 ###
2007-Mar-29 Thu 6.55 ### 6.54 6.57 ### ### ###
2007-Mar-28 Wed 6.56 ### 6.51 6.55 39.6 39.6 0.5
2007-Mar-27 Tue ### ### 6.55 6.56 6,889,849 22,564,255 ### ### 0.5
2007-Mar-26 Mon 6.7 6.75 ### ### 32.8 32.8 0.0
2007-Mar-23 Fri ### 6.71 ### ### ### ### 0.0
2007-Mar-22 Thu ### ### 6.53 ### ### ### 0.0
2007-Mar-21 Wed 6.7 6.71 6.5 6.5 15.1 15.1 0.5
2007-Mar-20 Tue 6.82 6.82 ### ### 5,115,349 17,443,340 18.9 18.9 0.0
2007-Mar-19 Mon 6.7 6.81 ### 6.78 78.4 78.4 0.5
2007-Mar-16 Fri 6.74 6.78 ### ### 6,062,870 20,553,129 31.8 31.8 0.0
2007-Mar-15 Thu 6.7 6.75 6.59 6.73 67.4 67.4 ###
2007-Mar-14 Wed 6.53 ### 6.53 ### 8,527,785 ### ### ### 0.0
2007-Mar-13 Tue ### 6.74 6.53 6.74 ### ### ###
2007-Mar-12 Mon ### 6.7 ### ### 6,997,686 23,442,248 ### ### 0.0
2007-Mar-09 Fri ### ### ### ### ### ### 0.0
2007-Mar-08 Thu ### ### 6.29 ### 32.4 32.4 0.0
2007-Mar-07 Wed 6.28 ### 6.27 ### ### ### 0.0
2007-Mar-06 Tue ### 6.29 ### 6.29 11,108,229 34,935,380 ### ### ###
2007-Mar-05 Mon 6.2 6.25 ### ### 63.2 63.2 0.0
2007-Mar-02 Fri 6.27 6.29 ### 6.21 12,158,627 38,238,881 ### ### ###
2007-Mar-01 Thu ### 6.4 6.25 ### 6,997,656 44,260,174 ### ### 0.0
2007-Feb-28 Wed ### 6.45 6.25 ### 8,668,670 55,046,054 ### ### 0.0
2007-Feb-27 Tue ### ### 6.54 6.56 ### ### 0.5
2007-Feb-26 Mon ### ### ### ### 4,795,879 0 64.8 64.8 0.0
2007-Feb-23 Fri 6.78 6.8 ### ### 12,164,526 41,359,388 ### ### 0.0
2007-Feb-22 Thu ### 6.76 ### 6.74 11,130,579 37,621,357 ### ### ###
2007-Feb-21 Wed 6.82 6.85 ### ### 15,368,629 52,637,554 15.8 15.8 0.0
2007-Feb-20 Tue 6.75 ### ### 6.79 ### ### 0.5
2007-Feb-19 Mon ### 7.24 ### ### 2,121,122 ### 35.5 35.5 0.0
2007-Feb-16 Fri ### 7.25 ### ### 5,968,145 21,634,525 82.4 82.4 0.0
2007-Feb-15 Thu ### ### 6.87 ### 29.8 29.8 0.0
2007-Feb-14 Wed ### ### 7 ### 5,294,258 ### 31.3 31.3 0.0
2007-Feb-13 Tue ### 7.2 ### ### 72.8 72.8 0.0
2007-Feb-12 Mon ### ### ### ### 4,471,148 0 34.0 34.0 0.0
2007-Feb-09 Fri 7 ### 7 ### 70.6 70.6 0.0
2007-Feb-08 Thu ### ### ### ### 35.1 35.1 0.0
2007-Feb-07 Wed ### ### ### ### 73.6 73.6 0.0
2007-Feb-06 Tue 7 ### ### ### 3,072,188 0 ### ### 0.0
2007-Feb-05 Mon ### ### 6.86 ### 78.1 78.1 0.0
2007-Feb-02 Fri 6.89 ### 6.85 ### 3,649,748 12,500,386 ### ### 0.0
2007-Feb-01 Thu 6.84 6.86 6.79 6.84 ### ### 0.5
2007-Jan-31 Wed 6.8 6.82 6.74 6.77 5,483,752 ### ### ### ###
2007-Jan-30 Tue ### 6.84 ### 6.81 81.0 81.0 ###
2007-Jan-29 Mon ### 6.77 ### ### 5,318,548 18,003,284 ### ### 0.0
2007-Jan-25 Thu 6.7 6.78 ### ### 13,816,129 46,836,677 ### ### 0.0
2007-Jan-24 Wed 6.86 6.86 6.75 6.76 ### ### 0.5
2007-Jan-23 Tue 6.87 ### 6.82 6.84 31.8 31.8 0.5
2007-Jan-22 Mon ### ### 6.86 6.87 ### ### ###
2007-Jan-19 Fri 6.75 ### 6.75 ### 86.2 86.2 0.0
2007-Jan-18 Thu 6.87 6.89 6.75 6.78 ### ### 0.5
2007-Jan-17 Wed 6.83 6.85 6.74 6.76 2,892,352 ### ### ### 0.5
2007-Jan-16 Tue 6.76 ### 6.76 6.84 74.4 74.4 0.5
2007-Jan-15 Mon 6.79 6.83 6.76 6.8 1,807,888 ### 62.2 62.2 0.5
2007-Jan-12 Fri ### 6.78 ### 6.78 79.8 79.8 0.5
2007-Jan-11 Thu ### 6.7 ### ### 29.6 29.6 0.0
2007-Jan-10 Wed 6.8 6.81 ### ### 10,481,342 ### ### ### 0.0
2007-Jan-09 Tue 6.79 6.88 6.74 6.88 4,408,174 ### 77.7 77.7 ###
2007-Jan-08 Mon 6.74 6.82 ### 6.71 42.1 42.1 ###
2007-Jan-05 Fri 6.79 6.85 6.74 6.83 9,860,575 ### 73.5 73.5 0.5
2007-Jan-04 Thu ### 7 6.79 6.8 ### ### 0.5
2007-Jan-03 Wed 7 ### ### ### 6,758,148 0 26.7 26.7 0.0
2007-Jan-02 Tue ### ### ### ### 2,274,182 0 68.0 68.0 0.0
2006-Dec-29 Fri ### ### ### ### 1,326,622 0 ### ### 0.0
2006-Dec-28 Thu ### ### ### 7 ### ### 0.5
2006-Dec-27 Wed 6.85 ### 6.85 ### 1,294,580 ### ### ### 0.0
2006-Dec-22 Fri 6.77 6.89 6.76 6.89 12,258,978 83,667,524 82.5 82.5 0.5
2006-Dec-21 Thu 6.89 6.89 6.78 6.82 ### ### 0.5
2006-Dec-20 Wed 6.77 6.89 6.77 6.8 7,359,042 50,262,256 ### ### 0.5
2006-Dec-19 Tue 6.8 6.82 ### 6.77 ### ### ###
2006-Dec-18 Mon 6.8 6.8 ### 6.75 29.8 29.8 0.5
2006-Dec-15 Fri 6.83 6.87 6.7 6.75 3,157,829 ### 24.9 24.9 0.5
2006-Dec-14 Thu 6.74 ### ### ### 83.2 83.2 0.0
2006-Dec-13 Wed ### 6.77 ### 6.7 4,403,685 14,906,473 77.6 77.6 0.5
2006-Dec-12 Tue 6.56 ### 6.56 ### 6,708,225 22,002,978 ### ### 0.0
2006-Dec-11 Mon 6.57 ### 6.53 ### 2,630,843 ### 73.3 73.3 0.0
2006-Dec-08 Fri ### ### 6.54 6.55 2,018,048 ### 19.8 19.8 0.5
2006-Dec-07 Thu ### ### 6.53 6.59 ### ### ###
2006-Dec-06 Wed 6.51 6.55 ### 6.49 31.2 31.2 ###
2006-Dec-05 Tue 6.49 ### 6.47 6.53 ### ### ###
2006-Dec-04 Mon 6.53 6.56 6.45 6.5 4,052,947 26,364,420 ### ### 0.5
2006-Dec-01 Fri 6.75 6.76 6.55 6.55 2,479,622 16,501,884 ### ### 0.5
2006-Nov-30 Thu ### 6.72 6.57 ### ### ### 0.0
2006-Nov-29 Wed ### 6.78 ### ### 5,660,058 ### ### ### 0.0
2006-Nov-28 Tue ### 6.74 ### ### 7,075,924 ### 76.3 76.3 0.0
2006-Nov-27 Mon 6.76 6.88 6.72 6.78 ### ### 0.5
2006-Nov-24 Fri 6.7 6.89 ### 6.89 ### ### 0.5
2006-Nov-23 Thu 6.52 ### 6.51 6.8 ### ### 0.5
2006-Nov-22 Wed 6.49 6.57 6.47 6.53 4,233,758 ### ### ### ###
2006-Nov-21 Tue 6.45 6.47 ### 6.44 3,742,629 ### 31.0 31.0 0.5
2006-Nov-20 Mon 6.47 6.47 ### ### 2,934,757 ### ### ### 0.0
2006-Nov-17 Fri 6.4 6.49 ### 6.42 66.9 66.9 0.5
2006-Nov-16 Thu 6.44 6.49 ### ### ### ### 0.0
2006-Nov-15 Wed 6.45 6.49 6.42 6.46 ### ### ###
2006-Nov-14 Tue 6.45 6.49 6.41 6.46 ### ### ###
2006-Nov-13 Mon ### 6.42 ### 6.4 ### ### 0.5
2006-Nov-10 Fri 6.4 6.4 ### ### 24.0 24.0 0.0
2006-Nov-09 Thu ### 6.43 ### ### 75.4 75.4 0.0
2006-Nov-08 Wed 6.42 6.5 6.42 6.47 6,626,387 ### 76.4 76.4 0.5
2006-Nov-07 Tue 6.44 6.47 6.44 6.47 ### ### 0.5
2006-Nov-06 Mon 6.45 6.52 6.41 6.5 71.2 71.2 0.5
2006-Nov-03 Fri 6.55 6.57 6.5 6.56 4,098,773 26,785,481 65.2 65.2 0.5
2006-Nov-02 Thu 6.53 6.59 6.41 6.59 ### ### ###
2006-Nov-01 Wed 6.5 6.56 6.49 6.53 ### ### ###
2006-Oct-31 Tue 6.43 6.46 ### 6.45 69.3 69.3 ###
2006-Oct-30 Mon 6.22 6.42 6.22 6.4 86.3 86.3 0.5
2006-Oct-27 Fri 6.29 ### 6.26 ### ### ### 0.0
2006-Oct-26 Thu ### ### 6.28 ### ### ### 0.0
2006-Oct-25 Wed 6.26 ### 6.26 ### 10,002,747 ### 78.0 78.0 0.0
2006-Oct-24 Tue ### 6.42 6.27 6.29 12,072,324 ### 27.0 27.0 ###
2006-Oct-23 Mon ### 6.44 ### 6.4 4,105,079 13,218,354 ### ### 0.5
2006-Oct-20 Fri ### 6.42 ### ### ### ### 0.0
2006-Oct-19 Thu ### ### ### ### ### ### 0.0
2006-Oct-18 Wed ### 6.4 ### ### 4,547,381 ### ### ### 0.0
2006-Oct-17 Tue 6.47 6.47 ### 6.4 ### ### 0.5
2006-Oct-16 Mon ### 6.48 ### 6.46 83.2 83.2 ###
2006-Oct-13 Fri ### 6.4 6.28 ### 4,194,584 ### ### ### 0.0
2006-Oct-12 Thu 6.26 ### 6.25 ### 73.2 73.2 0.0
2006-Oct-11 Wed 6.23 ### 6.21 6.25 63.8 63.8 ###
2006-Oct-10 Tue 6.28 6.28 ### 6.21 19.9 19.9 ###
2006-Oct-09 Mon 6.22 6.28 ### 6.22 6,177,970 19,398,825 ### ### 0.4
2006-Oct-06 Fri ### ### 6.24 6.26 17.9 17.9 0.4
2006-Oct-05 Thu ### ### ### ### 5,249,977 0 ### ### 0.0
2006-Oct-04 Wed ### ### 6.25 6.29 ### ### ###
2006-Oct-03 Tue ### ### 6.25 ### 4,446,641 13,895,753 ### ### 0.0
2006-Oct-02 Mon ### 6.42 6.25 ### 69.2 69.2 0.0
2006-Sep-29 Fri 6.4 6.45 ### 6.44 ### ### 0.5
2006-Sep-28 Thu 6.21 6.55 6.21 6.4 ### ### 0.5
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue 6.22 6.23 ### ### 27.8 27.8 0.0
2006-Sep-25 Mon ### 6.22 ### 6.22 81.8 81.8 0.4
2006-Sep-22 Fri ### 6.24 ### ### ### ### 0.0
2006-Sep-21 Thu ### 6.28 ### 6.23 22,652,087 71,127,553 ### ### 0.4
2006-Sep-20 Wed ### 6.23 ### ### 13,079,921 40,743,953 17.6 17.6 0.0
2006-Sep-19 Tue 6.43 6.47 6.25 ### 18.7 18.7 0.0
2006-Sep-18 Mon ### 6.48 ### 6.48 ### ### 0.5
2006-Sep-15 Fri ### 6.85 ### 6.45 ### ### ###
2006-Sep-14 Thu 6.23 ### ### ### 7,442,080 0 ### ### 0.0
2006-Sep-13 Wed 6.24 ### 6.23 6.25 ### ### ###
2006-Sep-12 Tue ### 6.22 ### ### 43.1 43.1 0.0
2006-Sep-11 Mon ### 6.2 ### 6.2 6,859,583 ### ### ### 0.4
2006-Sep-08 Fri 5.85 6.27 5.85 6.21 ### ### ###
2006-Sep-07 Thu ### ### 5.87 5.89 6,088,676 ### 17.8 17.8 ###
2006-Sep-06 Wed ### ### 5.88 ### 6,775,228 19,919,170 ### ### 0.0
2006-Sep-05 Tue ### ### ### ### 6,733,629 0 ### ### 0.0
2006-Sep-04 Mon ### ### 5.87 ### 9,233,475 27,100,249 21.4 21.4 0.0
2006-Sep-01 Fri ### 6.4 ### ### 15,817,287 ### ### ### 0.0
2006-Aug-31 Thu 5.85 6 5.85 ### 78.8 78.8 0.0
2006-Aug-30 Wed 5.85 ### 5.75 ### 17,178,124 ### ### ### 0.0
2006-Aug-29 Tue ### ### 5.8 ### 16,445,226 47,691,155 ### ### 0.0
2006-Aug-28 Mon 5.43 5.51 5.43 5.45 ### ### ###
2006-Aug-25 Fri 5.42 5.47 ### 5.46 3,684,946 10,078,327 ### ### ###
2006-Aug-24 Thu 5.57 5.57 ### 5.42 ### ### 0.4
2006-Aug-23 Wed ### ### 5.51 5.52 5,478,077 ### 17.2 17.2 0.4
2006-Aug-22 Tue ### ### 5.5 ### 5,673,786 ### ### ### 0.0
2006-Aug-21 Mon ### ### 5.5 ### 5,449,240 ### ### ### 0.0
2006-Aug-18 Fri ### ### 5.57 ### ### ### 0.0
2006-Aug-17 Thu 5.43 ### 5.42 ### 89.6 89.6 0.0
2006-Aug-16 Wed 5.4 5.43 ### ### 6,601,254 ### 34.2 34.2 0.0
2006-Aug-15 Tue ### 5.4 ### 5.4 ### ### 0.4
2006-Aug-14 Mon ### ### 5.28 ### 81.8 81.8 0.0
2006-Aug-11 Fri ### ### 5.28 5.29 ### ### 0.4
2006-Aug-10 Thu ### ### 5.27 ### 6,959,528 18,338,356 23.1 23.1 0.0
2006-Aug-09 Wed ### ### ### ### 5,491,855 0 84.5 84.5 0.0
2006-Aug-08 Tue ### 5.41 ### ### 3,804,823 10,292,046 ### ### 0.0
2006-Aug-07 Mon ### ### 5.26 ### 32.0 32.0 0.0
2006-Aug-04 Fri ### 5.43 ### ### ### ### 0.0
2006-Aug-03 Thu ### ### 5.27 ### 68.5 68.5 0.0
2006-Aug-02 Wed 5.25 ### 5.25 5.26 5,317,359 ### ### ### 0.4
2006-Aug-01 Tue ### ### 5.28 ### 27.1 27.1 0.0
2006-Jul-31 Mon ### 5.42 ### ### ### ### 0.0
2006-Jul-28 Fri ### ### 5.27 ### ### ### 0.0
2006-Jul-27 Thu ### 5.41 ### ### 39,597,074 107,110,085 60.3 60.3 0.0
2006-Jul-26 Wed 5.43 5.45 ### 5.4 ### ### 0.4
2006-Jul-25 Tue 5.51 5.53 5.46 5.49 ### ### 0.4
2006-Jul-24 Mon 5.41 5.46 5.4 5.45 81.3 81.3 ###
2006-Jul-21 Fri ### 5.48 ### 5.44 4,348,787 11,915,676 ### ### 0.4
2006-Jul-20 Thu ### 5.41 ### 5.41 ### ### ###
2006-Jul-19 Wed ### ### 5.27 ### ### ### 0.0
2006-Jul-18 Tue 5.42 5.46 ### ### 6,279,420 ### 33.5 33.5 0.0
2006-Jul-17 Mon ### 5.51 ### 5.46 4,994,182 13,758,971 84.1 84.1 ###
2006-Jul-14 Fri 5.44 5.49 5.4 5.4 ### ### 0.4
2006-Jul-13 Thu 5.55 5.55 5.5 5.51 33.3 33.3 ###
2006-Jul-12 Wed 5.57 5.58 5.56 5.56 ### ### 0.4
2006-Jul-11 Tue 5.54 5.57 5.54 5.57 ### ### 0.4
2006-Jul-10 Mon ### ### 5.56 ### 28.9 28.9 0.0
2006-Jul-07 Fri ### ### 5.53 ### ### ### 0.0
2006-Jul-06 Thu ### ### 5.53 ### 2,854,352 7,892,283 ### ### 0.0
2006-Jul-05 Wed ### ### 5.58 ### 2,614,786 7,295,252 65.2 65.2 0.0
2006-Jul-04 Tue ### ### 5.53 5.58 8,475,754 23,435,459 ### ### 0.4
2006-Jul-03 Mon 5.45 5.58 5.41 5.54 ### ### 0.4
2006-Jun-30 Fri 5.41 5.52 5.41 5.47 ### ### ###
2006-Jun-28 Wed ### ### ### ### 6,903,226 0 ### ### 0.0
2006-Jun-27 Tue 5.46 5.48 ### 5.4 7,731,083 ### 27.7 27.7 0.4
2006-Jun-26 Mon 5.41 5.48 ### 5.43 ### ### 0.4
2006-Jun-23 Fri 5.57 5.57 5.45 5.45 6,686,788 ### ### ### ###
2006-Jun-22 Thu 5.54 ### 5.54 ### 74.3 74.3 0.0
2006-Jun-21 Wed 5.56 ### 5.52 5.55 33.5 33.5 ###
2006-Jun-20 Tue 5.54 5.59 5.53 5.59 81.6 81.6 ###
2006-Jun-19 Mon ### ### 5.54 5.54 ### ### 0.4
2006-Jun-16 Fri 5.51 ### 5.51 5.55 64.9 64.9 ###
2006-Jun-15 Thu 5.51 5.52 5.49 5.51 13,608,822 ### 62.7 62.7 ###
2006-Jun-14 Wed 5.48 5.55 5.4 5.49 10,601,578 ### 65.2 65.2 0.4
2006-Jun-13 Tue 5.51 5.55 5.48 5.49 55.2 55.2 0.4
2006-Jun-09 Fri 5.57 5.57 5.5 5.56 4,334,486 23,991,380 36.4 36.4 0.4
2006-Jun-08 Thu ### ### 5.47 5.5 ### ### 0.4
2006-Jun-07 Wed 5.54 ### 5.51 ### 3,735,852 10,292,272 81.8 81.8 0.0
2006-Jun-06 Tue ### ### 5.53 5.58 ### ### 0.4
2006-Jun-05 Mon 5.58 ### 5.53 ### ### ### 0.0
2006-Jun-02 Fri 5.56 ### 5.51 5.56 6,230,224 ### ### ### 0.4
2006-Jun-01 Thu 5.45 5.49 ### 5.49 3,418,772 9,384,529 74.0 74.0 0.4
2006-May-31 Wed 5.44 5.44 ### ### 8,873,659 24,136,352 ### ### 0.0
2006-May-30 Tue 5.48 5.55 5.47 5.47 3,316,383 18,273,270 31.4 31.4 ###
2006-May-29 Mon 5.58 5.58 5.47 5.5 20.0 20.0 0.4
2006-May-26 Fri ### ### 5.5 5.59 4,159,827 11,439,524 ### ### ###
2006-May-25 Thu 5.57 ### 5.5 5.52 3,343,078 ### 32.2 32.2 0.4
2006-May-24 Wed ### ### 5.48 5.57 11,422,626 ### ### ### 0.4
2006-May-23 Tue ### 5.7 ### ### 4,683,255 13,347,276 76.5 76.5 0.0
2006-May-22 Mon ### ### ### ### 5,145,722 0 91.0 91.0 0.0
2006-May-19 Fri 5.56 ### 5.55 ### 70.2 70.2 0.0
2006-May-18 Thu ### ### ### ### 77.3 77.3 0.0
2006-May-17 Wed 5.83 5.83 ### 5.73 5,761,042 ### 16.4 16.4 ###
2006-May-16 Tue 5.85 ### 5.81 5.83 44.5 44.5 ###
2006-May-15 Mon 5.85 ### 5.76 5.87 6,378,250 ### ### ### ###
2006-May-12 Fri ### ### 5.8 5.85 6,563,246 ### 28.7 28.7 0.4
2006-May-11 Thu ### ### ### ### 13,452,743 0 ### ### 0.0
2006-May-10 Wed ### ### ### ### 13,046,982 0 68.6 68.6 0.0
2006-May-09 Tue ### ### ### ### 8,525,657 0 ### ### 0.0
2006-May-08 Mon ### ### 5.88 ### ### ### 0.0
2006-May-05 Fri 5.86 ### 5.85 5.87 60.0 60.0 ###
2006-May-04 Thu 5.8 ### 5.73 5.81 ### ### ###
2006-May-03 Wed 5.84 5.84 5.75 5.77 ### ### 0.4
2006-May-02 Tue ### ### 5.75 5.81 26.9 26.9 ###
2006-May-01 Mon 5.89 ### 5.89 ### 4,478,155 ### ### ### 0.0
2006-Apr-28 Fri 5.85 5.89 5.84 5.88 12,759,422 ### 72.8 72.8 0.4
2006-Apr-27 Thu 5.83 ### 5.8 ### ### ### 0.0
2006-Apr-26 Wed 5.8 5.82 5.75 5.77 7,875,053 45,557,181 ### ### 0.4
2006-Apr-24 Mon 5.78 5.79 5.73 5.76 ### ### ###
2006-Apr-21 Fri 5.74 5.79 5.74 5.75 66.3 66.3 ###
2006-Apr-20 Thu ### 5.75 ### 5.74 73.8 73.8 0.4
2006-Apr-19 Wed 5.74 5.76 ### ### 34.2 34.2 0.0
2006-Apr-18 Tue 5.74 5.74 ### 5.71 ### ### 0.4
2006-Apr-13 Thu ### ### ### ### 31.9 31.9 0.0
2006-Apr-11 Tue 5.53 ### 5.5 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-18 19:34:33 thru 2024-04-18 19:34:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000