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 10:48:23 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

(FXJ) FAIRFAX MEDIA LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for FXJ    Limits Next Section


Company Details for (FXJ) FAIRFAX MEDIA LIMITED

Listing Code FXJ
Listing Name FAIRFAX MEDIA LIMITED
GICS Sector Media & Entertainment
ISIN Name FAIRFAX MEDIA LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FXJ5


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for FXJ .. Tuesday 13th November 2018

FXJ 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 ### 25,080 0.0
MAX 6.24 ### 98.2


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (FXJ) FAIRFAX MEDIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.028
2009-Apr-21 Tue ### ### ### ### 31.2 31.2 0.0
2009-Apr-20 Mon 1.125 ### ### ### 12,107,387 0 89.4 89.4 0.0
2009-Apr-17 Fri ### ### ### ### 15,848,525 0 28.5 28.5 0.0
2009-Apr-16 Thu ### ### ### ### 16,757,625 0 ### ### 0.0
2009-Apr-15 Wed ### ### ### ### 65.2 65.2 0.0
2009-Apr-14 Tue ### ### ### ### ### ### 0.0
2009-Apr-09 Thu ### ### ### ### 11,457,527 0 ### ### 0.0
2009-Apr-08 Wed ### ### ### ### 8,765,386 0 ### ### 0.0
2009-Apr-07 Tue ### 1.125 ### 1.125 85.4 85.4 ###
2009-Apr-06 Mon ### ### ### ### 18,262,751 0 80.3 80.3 0.0
2009-Apr-03 Fri ### ### ### ### 9,892,249 0 ### ### 0.0
2009-Apr-02 Thu ### ### ### ### 18,097,180 0 20.2 20.2 0.0
2009-Apr-01 Wed ### ### ### 1.055 9,248,541 0 ### ### 0.1
2009-Mar-31 Tue 1 ### 1 ### 72.7 72.7 0.0
2009-Mar-30 Mon 1.025 ### ### ### ### ### 0.0
2009-Mar-27 Fri ### 1.025 ### 1.025 ### ### ###
2009-Mar-26 Thu ### ### ### ### 12,596,744 0 ### ### 0.0
2009-Mar-25 Wed 0.985 ### ### 1.025 7,201,583 0 ### ### ###
2009-Mar-24 Tue ### ### ### ### ### ### 0.0
2009-Mar-23 Mon ### ### 0.985 ### 75.8 75.8 0.0
2009-Mar-20 Fri ### ### 1.025 ### 75.8 75.8 0.0
2009-Mar-19 Thu ### ### ### ### 33,165,086 0 ### ### 0.0
2009-Mar-18 Wed 0.945 1 0.945 1 ### ### ###
2009-Mar-17 Tue ### 0.945 0.875 ### 13,248,628 12,056,251 76.7 76.7 0.0
2009-Mar-16 Mon ### ### 0.89 ### 16,730,356 ### 69.2 69.2 0.0
2009-Mar-13 Fri 0.845 ### ### ### 88.8 88.8 0.0
2009-Mar-12 Thu 0.845 0.85 0.82 0.83 22.4 22.4 ###
2009-Mar-11 Wed 0.83 0.85 0.81 0.845 78.4 78.4 ###
2009-Mar-10 Tue 0.855 0.855 ### 0.83 7,863,681 3,361,723 18.9 18.9 ###
2009-Mar-09 Mon 0.85 0.85 0.825 0.845 31.4 31.4 ###
2009-Mar-06 Fri ### 0.87 0.84 0.85 9,626,228 8,230,424 ### ### ###
2009-Mar-05 Thu ### 0.88 ### ### ### ### 0.0
2009-Mar-04 Wed 0.87 0.87 0.83 ### 14.0 14.0 0.0
2009-Mar-03 Tue 0.87 0.88 0.85 0.87 74.5 74.5 0.1
2009-Mar-02 Mon ### ### ### 0.88 ### ### 0.1
2009-Feb-27 Fri ### ### ### ### 67.4 67.4 0.0
2009-Feb-26 Thu ### ### ### ### 0 0.0
2009-Feb-25 Wed ### 1.025 ### ### 19,317,724 ### 5.2 5.2 0.0
2009-Feb-24 Tue ### 1 ### ### 19,872,327 ### ### ### 0.0
2009-Feb-23 Mon ### ### 1 ### 12,768,983 ### 33.0 33.0 0.0
2009-Feb-20 Fri ### ### ### ### 17,145,049 0 ### ### 0.0
2009-Feb-19 Thu ### ### 0.975 0.985 ### ### ###
2009-Feb-18 Wed ### ### ### ### ### ### 0.0
2009-Feb-17 Tue 1.075 ### 1.025 1.045 8,101,579 4,152,059 23.8 23.8 0.1
2009-Feb-16 Mon ### ### 1.075 1.085 ### ### 0.1
2009-Feb-13 Fri ### ### 1.085 ### 66.8 66.8 0.0
2009-Feb-12 Thu 1.145 ### ### ### ### ### 0.0
2009-Feb-11 Wed ### ### ### ### 18,764,224 0 ### ### 0.0
2009-Feb-10 Tue ### ### ### ### 6,557,156 0 ### ### 0.0
2009-Feb-09 Mon ### 1.2 1.155 1.185 7,374,452 ### 32.7 32.7 0.1
2009-Feb-06 Fri ### 1.185 ### 1.155 ### ### 0.1
2009-Feb-05 Thu ### ### ### ### 8.9 8.9 0.0
2009-Feb-04 Wed ### 1.25 ### 1.2 13,791,358 ### 92.5 92.5 0.1
2009-Feb-03 Tue ### 1.375 ### ### 7,874,349 ### ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 3,559,827 0 ### ### 0.0
2009-Jan-30 Fri 1.325 ### ### ### 4,138,189 0 ### ### 0.0
2009-Jan-29 Thu ### 1.4 1.355 ### 2,270,552 3,127,685 ### ### 0.0
2009-Jan-28 Wed ### ### ### ### ### ### 0.0
2009-Jan-27 Tue 1.26 1.385 1.26 ### 93.0 93.0 0.0
2009-Jan-23 Fri ### ### 1.255 ### 16.8 16.8 0.0
2009-Jan-22 Thu ### ### ### ### 3,456,254 0 32.5 32.5 0.0
2009-Jan-21 Wed 1.42 1.46 ### ### 13,987,255 ### ### ### 0.0
2009-Jan-20 Tue 1.44 1.5 ### 1.48 4,708,588 3,531,441 92.9 92.9 0.1
2009-Jan-19 Mon 1.445 1.51 ### 1.475 ### ### 0.1
2009-Jan-16 Fri 1.45 1.5 1.425 1.43 8,375,527 ### ### ### 0.1
2009-Jan-15 Thu 1.56 1.59 1.475 1.475 4,166,154 ### ### ### 0.1
2009-Jan-14 Wed 1.56 ### 1.51 ### 4,544,820 ### ### ### 0.0
2009-Jan-13 Tue 1.56 ### 1.55 1.56 6,234,125 4,831,446 ### ### ###
2009-Jan-12 Mon ### ### ### ### ### ### 0.0
2009-Jan-09 Fri ### 1.7 ### ### ### ### 0.0
2009-Jan-08 Thu ### 1.76 ### 1.7 9,895,321 8,707,882 ### ### ###
2009-Jan-07 Wed ### ### ### 1.72 ### ### 0.1
2009-Jan-06 Tue 1.7 1.725 ### 1.645 ### ### 0.1
2009-Jan-05 Mon ### ### ### 1.7 71.0 71.0 ###
2009-Jan-02 Fri 1.645 1.72 ### 1.71 1,834,480 1,577,652 ### ### 0.1
2008-Dec-31 Wed ### 1.655 ### ### 2,214,483 1,832,484 ### ### 0.0
2008-Dec-30 Tue ### ### ### ### ### ### 0.0
2008-Dec-29 Mon 1.58 ### 1.57 ### 2,341,481 ### ### ### 0.0
2008-Dec-24 Wed 1.54 1.575 1.52 ### 73.5 73.5 0.0
2008-Dec-23 Tue ### 1.575 ### 1.55 76.8 76.8 ###
2008-Dec-22 Mon ### 1.585 1.525 1.54 6,204,281 9,647,656 ### ### ###
2008-Dec-19 Fri 1.49 1.585 1.48 1.55 7,379,779 ### 85.5 85.5 ###
2008-Dec-18 Thu 1.55 1.575 1.525 1.54 16,518,682 25,603,957 25.8 25.8 ###
2008-Dec-17 Wed 1.56 1.585 1.5 1.52 ### ### 0.1
2008-Dec-16 Tue 1.485 1.55 1.47 1.54 ### ### ###
2008-Dec-15 Mon ### 1.56 1.49 1.5 3,661,284 5,583,458 68.9 68.9 0.1
2008-Dec-12 Fri 1.475 ### 1.445 1.48 6,032,140 4,358,221 75.0 75.0 0.1
2008-Dec-11 Thu 1.52 1.525 1.42 1.52 6,920,127 10,189,887 ### ### 0.1
2008-Dec-10 Wed 1.47 1.52 1.42 ### ### ### 0.0
2008-Dec-09 Tue 1.44 1.525 1.43 ### 13,853,783 ### ### ### 0.0
2008-Dec-08 Mon 1.47 1.51 1.375 1.45 ### ### ###
2008-Dec-05 Fri 1.49 ### 1.43 ### 30.5 30.5 0.0
2008-Dec-04 Thu 1.55 1.57 1.45 1.49 5,523,722 8,340,820 23.8 23.8 ###
2008-Dec-03 Wed 1.355 1.52 1.355 1.5 ### ### 0.1
2008-Dec-02 Tue ### 1.385 1.325 ### 11,996,525 ### ### ### 0.0
2008-Dec-01 Mon 1.4 1.46 1.355 1.425 10,254,940 14,433,828 ### ### ###
2008-Nov-28 Fri ### ### ### ### 76.3 76.3 0.0
2008-Nov-27 Thu 1.325 ### ### ### 10,384,348 0 30.5 30.5 0.0
2008-Nov-26 Wed ### ### ### ### 91.6 91.6 0.0
2008-Nov-25 Tue ### 1.385 ### 1.29 8,088,222 ### 19.6 19.6 0.1
2008-Nov-24 Mon 1.4 1.41 1.255 ### 18.5 18.5 0.0
2008-Nov-21 Fri 1.27 1.4 1.2 1.4 90.7 90.7 ###
2008-Nov-20 Thu ### 1.345 ### ### 10,967,675 ### ### ### 0.0
2008-Nov-19 Wed ### 1.625 ### 1.4 13,782,821 11,198,542 ### ### ###
2008-Nov-18 Tue ### ### 1.585 1.585 4,864,428 3,855,059 28.8 28.8 ###
2008-Nov-17 Mon ### ### ### ### 2,203,052 0 82.1 82.1 0.0
2008-Nov-14 Fri ### 1.72 1.645 1.645 3,580,651 6,024,445 ### ### 0.1
2008-Nov-13 Thu ### 1.71 1.59 1.625 6,096,648 ### 40.2 40.2 ###
2008-Nov-12 Wed 1.655 ### 1.655 1.73 10,506,846 ### ### ### ###
2008-Nov-11 Tue 1.86 ### ### 1.745 14.7 14.7 0.1
2008-Nov-10 Mon 1.955 ### ### 1.87 3,700,988 0 ### ### ###
2008-Nov-07 Fri ### ### 1.845 ### 2,970,322 2,740,122 ### ### 0.0
2008-Nov-06 Thu ### ### ### ### 6,533,371 0 23.9 23.9 0.0
2008-Nov-05 Wed ### ### ### ### 12,790,154 0 ### ### 0.0
2008-Nov-04 Tue 2 ### ### ### ### ### 0.0
2008-Nov-03 Mon ### ### ### 2 70.9 70.9 0.1
2008-Oct-31 Fri ### ### ### ### ### ### 0.0
2008-Oct-30 Thu ### ### 1.89 ### 5,319,786 ### 16.8 16.8 0.0
2008-Oct-29 Wed 2 2 ### ### 9,279,786 9,279,786 ### ### 0.0
2008-Oct-28 Tue 1.85 ### 1.845 1.87 ### ### ###
2008-Oct-27 Mon 1.975 ### 1.885 1.89 28.6 28.6 ###
2008-Oct-24 Fri ### ### ### 1.975 36.2 36.2 ###
2008-Oct-23 Thu ### ### ### ### ### ### 0.0
2008-Oct-22 Wed ### ### ### ### 5,295,552 0 ### ### 0.0
2008-Oct-21 Tue ### ### ### ### 4,330,144 0 30.8 30.8 0.0
2008-Oct-20 Mon ### ### ### ### ### ### 0.0
2008-Oct-17 Fri ### ### ### ### ### ### 0.0
2008-Oct-16 Thu ### ### ### ### 7,923,253 0 87.0 87.0 0.0
2008-Oct-15 Wed ### ### ### 2.21 7,118,221 0 18.3 18.3 0.2
2008-Oct-14 Tue ### 2.44 2.28 2.28 22.4 22.4 0.2
2008-Oct-13 Mon ### ### 2.21 2.25 24.8 24.8 ###
2008-Oct-10 Fri ### ### 2.23 2.23 49.2 49.2 ###
2008-Oct-09 Thu 2.5 2.55 2.41 2.44 6,214,126 ### 35.9 35.9 0.2
2008-Oct-08 Wed 2.48 2.56 2.43 2.45 5,278,150 13,168,984 ### ### 0.2
2008-Oct-07 Tue 2.4 ### ### 2.59 ### ### 0.2
2008-Oct-06 Mon 2.55 2.57 2.5 2.5 ### ### 0.2
2008-Oct-03 Fri 2.51 2.55 2.5 2.53 5,930,186 ### 74.2 74.2 ###
2008-Oct-02 Thu ### ### 2.57 2.58 8,679,656 11,153,357 33.0 33.0 0.2
2008-Oct-01 Wed 2.75 2.76 ### ### ### ### 0.0
2008-Sep-30 Tue ### ### 2.59 ### 3,524,646 ### ### ### 0.0
2008-Sep-29 Mon 2.84 2.85 2.72 2.72 ### ### 0.2
2008-Sep-26 Fri 2.8 2.84 2.76 2.83 5,447,949 15,254,257 ### ### 0.2
2008-Sep-25 Thu 2.85 2.86 2.76 2.81 7,184,448 ### 25.9 25.9 ###
2008-Sep-24 Wed ### ### 2.87 2.87 5,064,877 ### 8.4 8.4 ###
2008-Sep-23 Tue 2.83 ### 2.79 2.85 4,572,575 6,378,742 ### ### ###
2008-Sep-22 Mon ### ### ### ### 29.3 29.3 0.0
2008-Sep-19 Fri 2.86 ### 2.77 2.88 13,532,584 18,742,628 ### ### 0.2
2008-Sep-18 Thu 2.7 2.73 ### 2.73 76.5 76.5 ###
2008-Sep-17 Wed ### ### 2.77 2.77 8,295,558 11,489,347 13.2 13.2 0.2
2008-Sep-16 Tue ### ### 2.74 2.84 22.0 22.0 0.2
2008-Sep-15 Mon 2.82 ### 2.8 ### 91.2 91.2 0.0
2008-Sep-12 Fri 2.75 2.89 2.75 2.89 91.6 91.6 ###
2008-Sep-11 Thu 2.75 2.79 2.74 2.76 5,250,673 ### 81.4 81.4 0.2
2008-Sep-10 Wed ### ### 2.73 2.73 7,058,576 9,634,956 7.6 7.6 ###
2008-Sep-09 Tue ### ### 2.87 ### ### ### 0.0
2008-Sep-08 Mon 2.79 ### 2.73 ### 87.1 87.1 0.0
2008-Sep-05 Fri 2.76 2.8 2.74 2.75 ### ### ###
2008-Sep-04 Thu ### ### 2.83 2.88 ### ### 0.2
2008-Sep-03 Wed 2.86 ### 2.86 ### 90.7 90.7 0.0
2008-Sep-02 Tue 2.85 ### 2.83 ### 81.8 81.8 0.0
2008-Sep-01 Mon 2.82 2.86 2.78 2.83 2,471,553 6,969,779 68.9 68.9 0.2
2008-Aug-29 Fri 2.84 2.86 2.79 2.82 ### ### ###
2008-Aug-28 Thu 2.84 2.84 2.79 2.81 24.4 24.4 ###
2008-Aug-27 Wed 2.84 ### 2.77 2.82 7,959,745 11,024,246 28.9 28.9 ###
2008-Aug-26 Tue ### ### 2.83 ### 18,836,621 ### 80.9 80.9 0.0
2008-Aug-25 Mon 2.82 2.86 2.76 2.84 72.7 72.7 0.2
2008-Aug-22 Fri 2.79 2.82 2.7 2.74 17.0 17.0 0.2
2008-Aug-21 Thu 2.87 2.87 ### 2.82 ### ### ###
2008-Aug-20 Wed 2.75 2.84 2.75 2.78 8,594,581 24,021,853 72.3 72.3 0.2
2008-Aug-19 Tue 2.74 2.78 2.71 2.75 4,476,084 12,286,850 ### ### ###
2008-Aug-18 Mon 2.75 2.78 2.71 2.76 10,946,559 ### 71.6 71.6 0.2
2008-Aug-15 Fri 2.81 2.84 2.72 2.75 20.9 20.9 ###
2008-Aug-14 Thu 2.83 2.89 2.78 2.85 ### ### ###
2008-Aug-13 Wed ### ### 2.83 2.86 4,207,759 5,953,978 ### ### 0.2
2008-Aug-12 Tue 2.88 ### 2.86 ### 81.4 81.4 0.0
2008-Aug-11 Mon 2.78 2.85 2.76 2.83 82.4 82.4 0.2
2008-Aug-08 Fri 2.71 2.74 ### 2.74 5,472,175 7,496,879 ### ### 0.2
2008-Aug-07 Thu 2.7 2.76 ### 2.76 83.3 83.3 0.2
2008-Aug-06 Wed 2.75 2.86 ### ### 11,077,187 15,840,377 18.5 18.5 0.0
2008-Aug-05 Tue ### ### 2.58 ### 10,827,671 ### 83.6 83.6 0.0
2008-Aug-04 Mon ### 2.73 ### ### 4,450,257 ### 37.6 37.6 0.0
2008-Aug-01 Fri ### 2.75 ### ### 6,644,884 ### 75.2 75.2 0.0
2008-Jul-31 Thu 2.79 2.8 ### 2.75 24.4 24.4 ###
2008-Jul-30 Wed 2.79 2.83 2.77 2.8 69.8 69.8 0.2
2008-Jul-29 Tue 2.8 2.85 2.72 2.75 ### ### ###
2008-Jul-28 Mon ### ### 2.81 2.84 8,848,849 ### 21.9 21.9 0.2
2008-Jul-25 Fri ### ### 2.88 ### 13,872,781 ### 12.9 12.9 0.0
2008-Jul-24 Thu ### ### ### ### 4,971,082 0 ### ### 0.0
2008-Jul-23 Wed ### 3.2 ### ### 4,606,049 7,369,678 ### ### 0.0
2008-Jul-22 Tue ### ### ### ### 27.6 27.6 0.0
2008-Jul-21 Mon 2.86 ### 2.86 ### 5,885,729 ### 91.9 91.9 0.0
2008-Jul-18 Fri 2.84 ### 2.79 2.83 2,987,782 4,167,955 ### ### 0.2
2008-Jul-17 Thu 2.85 2.87 2.79 2.82 4,003,540 ### ### ### ###
2008-Jul-16 Wed ### 2.82 2.57 2.78 94.6 94.6 0.2
2008-Jul-15 Tue ### 2.72 2.57 ### 18,537,482 ### 41.8 41.8 0.0
2008-Jul-14 Mon 2.71 2.74 2.7 2.71 3,005,622 ### 78.0 78.0 ###
2008-Jul-11 Fri 2.85 2.87 2.73 2.75 8,883,142 ### ### ### ###
2008-Jul-10 Thu ### ### 2.84 2.85 ### ### ###
2008-Jul-09 Wed 2.88 ### 2.84 ### ### ### 0.0
2008-Jul-08 Tue 2.79 2.86 2.79 2.85 11,144,627 31,483,571 89.5 89.5 ###
2008-Jul-07 Mon 2.82 2.85 2.73 2.79 34.6 34.6 ###
2008-Jul-04 Fri ### 2.88 ### 2.87 5,271,573 ### 92.7 92.7 ###
2008-Jul-03 Thu 2.73 2.76 2.59 2.7 41.1 41.1 0.2
2008-Jul-02 Wed 2.8 2.81 2.73 2.76 ### ### 0.2
2008-Jul-01 Tue ### ### 2.78 2.81 10,192,959 ### 18.0 18.0 ###
2008-Jun-30 Mon ### ### 2.87 ### 8,700,949 ### 40.7 40.7 0.0
2008-Jun-27 Fri ### ### 2.83 ### ### ### 0.0
2008-Jun-26 Thu ### ### 2.84 ### 65.1 65.1 0.0
2008-Jun-25 Wed 2.8 2.88 2.71 2.82 ### ### ###
2008-Jun-24 Tue ### ### 2.81 2.86 31.3 31.3 0.2
2008-Jun-23 Mon ### ### 2.86 ### 9,871,628 14,116,428 ### ### 0.0
2008-Jun-20 Fri 2.87 ### 2.86 ### ### ### 0.0
2008-Jun-19 Thu ### ### 2.84 ### 13,455,654 19,107,028 72.2 72.2 0.0
2008-Jun-18 Wed ### ### ### ### ### ### 0.0
2008-Jun-17 Tue 2.87 ### 2.83 ### 16,450,555 ### 95.5 95.5 0.0
2008-Jun-16 Mon 3 ### 2.84 2.88 16.7 16.7 0.2
2008-Jun-13 Fri ### ### ### ### 14.5 14.5 0.0
2008-Jun-12 Thu ### ### ### ### ### ### 0.0
2008-Jun-11 Wed 3.26 3.29 ### 3.2 ### ### 0.2
2008-Jun-10 Tue ### 3.4 3.23 ### 9,945,081 32,967,943 77.9 77.9 0.0
2008-Jun-06 Fri 3.4 3.4 ### 3.4 1,768,123 ### 72.2 72.2 0.2
2008-Jun-05 Thu ### ### 3.29 ### ### ### 0.0
2008-Jun-04 Wed 3.28 3.44 3.26 ### ### ### 0.0
2008-Jun-03 Tue ### ### 3.23 3.25 7,026,357 ### 29.1 29.1 0.2
2008-Jun-02 Mon 3.46 3.46 ### ### 24.3 24.3 0.0
2008-May-30 Fri ### 3.46 ### 3.46 ### ### 0.2
2008-May-29 Thu ### ### ### ### ### ### 0.0
2008-May-28 Wed ### ### 3.26 ### ### ### 0.0
2008-May-27 Tue 3.44 3.45 ### ### 19.2 19.2 0.0
2008-May-26 Mon 3.46 3.47 3.42 3.43 2,314,722 ### ### ### 0.2
2008-May-23 Fri 3.59 3.59 3.4 3.47 12.7 12.7 0.2
2008-May-22 Thu 3.48 ### 3.41 3.59 8,144,346 ### 86.3 86.3 ###
2008-May-21 Wed 3.42 3.49 3.42 3.47 4,249,553 ### 76.6 76.6 0.2
2008-May-20 Tue 3.48 3.58 3.48 3.51 76.1 76.1 ###
2008-May-19 Mon 3.48 3.52 3.44 3.44 3,819,722 ### ### ### 0.2
2008-May-16 Fri 3.42 3.55 3.42 3.53 8,694,082 30,298,875 84.1 84.1 0.3
2008-May-15 Thu 3.41 3.41 ### ### 25.0 25.0 0.0
2008-May-14 Wed 3.42 3.44 ### ### 3,522,044 ### ### ### 0.0
2008-May-13 Tue 3.44 3.48 3.42 3.42 ### ### 0.2
2008-May-12 Mon 3.43 3.46 ### 3.45 3,665,144 ### ### ### ###
2008-May-09 Fri ### 3.46 ### 3.42 77.8 77.8 0.2
2008-May-08 Thu ### 3.4 3.29 ### 78.4 78.4 0.0
2008-May-07 Wed ### 3.41 3.29 ### 4,403,920 ### ### ### 0.0
2008-May-06 Tue 3.48 3.5 ### 3.4 17.2 17.2 0.2
2008-May-05 Mon 3.52 3.56 3.46 3.52 ### ### ###
2008-May-02 Fri 3.5 3.53 3.45 3.5 ### ### 0.3
2008-May-01 Thu 3.52 3.52 3.43 3.48 ### ### 0.2
2008-Apr-30 Wed ### 3.56 ### 3.5 ### ### 0.3
2008-Apr-29 Tue 3.24 ### 3.24 ### 85.5 85.5 0.0
2008-Apr-28 Mon ### ### 3.21 3.23 8,974,549 14,404,151 22.1 22.1 ###
2008-Apr-24 Thu ### ### 3.26 3.29 21.7 21.7 ###
2008-Apr-23 Wed 3.4 3.43 3.4 3.41 8,759,522 ### 67.4 67.4 ###
2008-Apr-22 Tue 3.48 3.49 3.4 3.42 3,353,452 11,552,642 ### ### 0.2
2008-Apr-21 Mon 3.56 3.56 3.47 3.51 4,155,276 ### 23.7 23.7 ###
2008-Apr-18 Fri 3.44 3.52 3.44 3.48 ### ### 0.2
2008-Apr-17 Thu 3.43 3.46 3.4 3.44 8,174,828 ### ### ### 0.2
2008-Apr-16 Wed 3.27 ### 3.24 ### 9,360,642 15,164,240 84.4 84.4 0.0
2008-Apr-15 Tue 3.23 3.25 ### 3.21 26.5 26.5 ###
2008-Apr-14 Mon 3.26 ### 3.23 3.23 ### ### ###
2008-Apr-11 Fri ### ### 3.25 ### ### ### 0.0
2008-Apr-10 Thu 3.48 3.5 ### ### 11,025,081 ### ### ### 0.0
2008-Apr-09 Wed 3.51 3.58 3.49 3.51 74.6 74.6 ###
2008-Apr-08 Tue 3.54 3.55 3.49 3.52 4,105,852 ### 35.6 35.6 ###
2008-Apr-07 Mon ### ### 3.47 3.54 ### ### 0.3
2008-Apr-04 Fri ### ### 3.55 ### 64.5 64.5 0.0
2008-Apr-03 Thu 3.58 ### 3.54 3.59 4,058,020 ### ### ### ###
2008-Apr-02 Wed 3.55 ### 3.53 3.55 ### ### ###
2008-Apr-01 Tue 3.49 3.5 3.43 3.48 ### ### 0.2
2008-Mar-31 Mon 3.46 3.48 3.42 3.47 14,678,770 50,641,756 ### ### 0.2
2008-Mar-28 Fri 3.58 3.59 3.47 3.5 5,842,822 ### ### ### 0.3
2008-Mar-27 Thu ### ### 3.51 3.55 ### ### ###
2008-Mar-26 Wed ### ### 3.56 ### 65.9 65.9 0.0
2008-Mar-25 Tue ### ### 3.55 ### 10,590,327 ### 66.6 66.6 0.0
2008-Mar-20 Thu 3.52 3.59 3.45 3.47 23,187,754 ### ### ### 0.2
2008-Mar-19 Wed 3.71 3.73 3.55 3.55 10.9 10.9 ###
2008-Mar-18 Tue 3.5 ### 3.46 3.55 80.0 80.0 ###
2008-Mar-17 Mon ### ### 3.47 3.49 ### ### ###
2008-Mar-14 Fri 3.7 3.76 3.56 ### 10,413,642 38,113,929 ### ### 0.0
2008-Mar-13 Thu 3.74 3.76 3.55 ### ### ### 0.0
2008-Mar-12 Wed ### ### 3.75 3.78 6,142,677 ### ### ### 0.3
2008-Mar-11 Tue ### ### ### 3.85 11,455,856 0 ### ### 0.3
2008-Mar-10 Mon 3.79 3.84 3.7 3.84 ### ### 0.3
2008-Mar-07 Fri 3.85 ### 3.75 3.81 39.2 39.2 0.3
2008-Mar-06 Thu ### 4 3.88 ### 4,917,884 ### 76.0 76.0 0.0
2008-Mar-05 Wed ### ### ### ### 10,728,443 0 ### ### 0.0
2008-Mar-04 Tue 3.82 ### 3.8 ### 90.3 90.3 0.0
2008-Mar-03 Mon 3.83 3.85 3.75 3.78 ### ### 0.3
2008-Feb-29 Fri ### ### 3.77 3.88 31.2 31.2 0.3
2008-Feb-28 Thu ### ### ### ### 26.8 26.8 0.0
2008-Feb-27 Wed ### ### ### 4 6,995,659 0 67.7 67.7 0.3
2008-Feb-26 Tue 4 ### ### ### 6,255,720 0 ### ### 0.0
2008-Feb-25 Mon ### ### ### ### 8,465,178 0 25.3 25.3 0.0
2008-Feb-22 Fri ### ### ### ### 9,222,354 0 ### ### 0.0
2008-Feb-21 Thu ### 4.2 ### ### 31.6 31.6 0.0
2008-Feb-20 Wed ### ### ### 4 4,748,822 0 31.9 31.9 0.3
2008-Feb-19 Tue ### ### 4 ### 5,443,050 ### ### ### 0.0
2008-Feb-18 Mon 4 ### ### ### 3,187,289 0 78.1 78.1 0.0
2008-Feb-15 Fri ### ### ### ### 6,690,482 0 33.5 33.5 0.0
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed ### ### ### ### 5,267,375 0 74.0 74.0 0.0
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon 4.2 4.2 ### ### 7,895,258 16,580,041 22.0 22.0 0.0
2008-Feb-08 Fri ### 4.23 ### ### ### ### 0.0
2008-Feb-07 Thu ### ### 4 ### ### ### 0.0
2008-Feb-06 Wed 4 ### ### ### 5,279,875 0 ### ### 0.0
2008-Feb-05 Tue ### ### ### ### ### ### 0.0
2008-Feb-04 Mon 4.2 4.29 ### ### 3,956,845 ### 20.5 20.5 0.0
2008-Feb-01 Fri ### ### ### ### 7,967,329 0 63.5 63.5 0.0
2008-Jan-31 Thu ### ### ### ### 7,559,427 0 74.9 74.9 0.0
2008-Jan-30 Wed ### ### ### 4 7,172,551 0 40.5 40.5 0.3
2008-Jan-29 Tue ### ### ### ### 12,687,840 0 ### ### 0.0
2008-Jan-25 Fri ### ### 3.89 ### 16,067,883 ### ### ### 0.0
2008-Jan-24 Thu ### ### 3.88 ### ### ### 0.0
2008-Jan-23 Wed ### 4.21 3.88 ### 12,579,723 50,884,979 ### ### 0.0
2008-Jan-22 Tue ### ### 3.86 ### ### ### 0.0
2008-Jan-21 Mon ### 4.23 ### ### 9,122,077 ### 82.9 82.9 0.0
2008-Jan-18 Fri ### 4.27 ### 4.25 5,268,847 11,248,988 ### ### ###
2008-Jan-17 Thu 4.53 4.54 4.26 ### ### ### 0.0
2008-Jan-16 Wed 4.5 4.56 ### 4.4 ### ### 0.3
2008-Jan-15 Tue 4.54 ### 4.44 4.58 ### ### 0.3
2008-Jan-14 Mon ### ### 4.49 4.57 4,412,422 9,905,887 ### ### ###
2008-Jan-11 Fri 4.55 4.56 4.49 4.5 ### ### ###
2008-Jan-10 Thu 4.52 4.54 4.49 4.51 40.8 40.8 0.3
2008-Jan-09 Wed 4.48 4.57 4.48 4.51 76.8 76.8 0.3
2008-Jan-08 Tue ### ### 4.47 4.51 ### ### 0.3
2008-Jan-07 Mon ### ### 4.55 4.57 1,288,178 ### ### ### ###
2008-Jan-04 Fri ### ### 4.56 ### 1,192,959 2,719,946 ### ### 0.0
2008-Jan-03 Thu ### ### 4.51 4.59 ### ### 0.3
2008-Jan-02 Wed ### ### ### ### 71.6 71.6 0.0
2007-Dec-31 Mon ### 4.7 ### ### 1,149,148 ### 65.0 65.0 0.0
2007-Dec-28 Fri ### ### 4.57 ### ### ### 0.0
2007-Dec-27 Thu 4.71 4.71 ### ### 3,456,674 ### ### ### 0.0
2007-Dec-24 Mon ### ### 4.59 ### 70.8 70.8 0.0
2007-Dec-21 Fri 4.53 ### 4.47 4.59 ### ### 0.3
2007-Dec-20 Thu 4.5 ### 4.47 4.47 13,773,346 30,783,428 36.0 36.0 ###
2007-Dec-19 Wed ### ### ### 4.51 19.6 19.6 0.3
2007-Dec-18 Tue 4.54 ### 4.28 4.56 5,821,889 12,458,842 74.4 74.4 0.3
2007-Dec-17 Mon 4.73 4.75 ### ### 4,463,474 10,600,750 42.6 42.6 0.0
2007-Dec-14 Fri 4.82 4.85 4.73 4.75 ### ### ###
2007-Dec-13 Thu 4.82 4.84 4.77 4.8 1,432,342 ### ### ### 0.3
2007-Dec-12 Wed 4.78 4.81 4.74 4.79 66.9 66.9 0.3
2007-Dec-11 Tue 4.85 4.89 4.78 4.82 32.0 32.0 0.3
2007-Dec-10 Mon 4.81 4.84 4.74 4.77 2,453,443 ### ### ### ###
2007-Dec-07 Fri 4.78 4.84 4.75 4.81 67.8 67.8 ###
2007-Dec-06 Thu 4.72 4.78 ### 4.77 70.8 70.8 ###
2007-Dec-05 Wed 4.7 4.72 ### 4.7 2,728,683 ### 68.6 68.6 0.3
2007-Dec-04 Tue 4.71 4.75 ### 4.73 ### ### 0.3
2007-Dec-03 Mon 4.74 4.77 ### 4.73 2,932,552 ### 37.3 37.3 0.3
2007-Nov-30 Fri 4.73 4.79 ### 4.74 ### ### 0.3
2007-Nov-29 Thu 4.71 4.76 4.7 4.73 4,355,370 ### 74.4 74.4 0.3
2007-Nov-28 Wed 4.7 4.76 ### 4.7 ### ### 0.3
2007-Nov-27 Tue 4.7 4.78 ### 4.7 ### ### 0.3
2007-Nov-26 Mon 4.71 4.79 ### 4.79 77.6 77.6 0.3
2007-Nov-23 Fri ### 4.73 ### 4.7 1,042,425 ### 72.8 72.8 0.3
2007-Nov-22 Thu ### 4.74 ### ### 2,597,181 ### 45.9 45.9 0.0
2007-Nov-21 Wed ### 4.73 ### 4.72 4,692,127 11,096,880 ### ### 0.3
2007-Nov-20 Tue 4.75 4.77 ### 4.71 ### ### ###
2007-Nov-19 Mon 4.77 4.81 4.75 4.78 ### ### ###
2007-Nov-16 Fri 4.79 4.81 4.72 4.75 ### ### ###
2007-Nov-15 Thu 4.75 4.8 4.74 4.75 ### ### ###
2007-Nov-14 Wed 4.74 4.82 4.72 4.73 ### ### 0.3
2007-Nov-13 Tue 4.75 4.78 4.71 4.74 ### ### 0.3
2007-Nov-12 Mon 4.78 4.86 4.73 4.76 46.1 46.1 ###
2007-Nov-09 Fri 4.82 4.84 4.72 4.81 36.5 36.5 ###
2007-Nov-08 Thu 4.87 4.87 4.75 4.82 6,261,154 30,116,150 33.4 33.4 0.3
2007-Nov-07 Wed ### ### 4.89 ### 4,862,486 11,888,778 ### ### 0.0
2007-Nov-06 Tue 4.85 ### 4.85 ### ### ### 0.0
2007-Nov-05 Mon ### ### 4.8 4.82 ### ### 0.3
2007-Nov-02 Fri 4.81 ### 4.8 ### ### ### 0.0
2007-Nov-01 Thu 4.75 4.89 4.71 4.85 7,800,885 37,444,248 ### ### ###
2007-Oct-31 Wed 4.75 4.78 ### 4.74 ### ### 0.3
2007-Oct-30 Tue ### 4.74 ### 4.72 74.7 74.7 0.3
2007-Oct-29 Mon ### 4.75 ### 4.71 78.9 78.9 ###
2007-Oct-26 Fri 4.58 ### 4.55 ### 5,081,846 ### ### ### 0.0
2007-Oct-25 Thu ### ### 4.53 4.54 20.9 20.9 0.3
2007-Oct-24 Wed 4.73 4.74 ### ### 19.2 19.2 0.0
2007-Oct-23 Tue 4.74 4.78 4.7 4.74 3,313,659 15,706,743 60.6 60.6 0.3
2007-Oct-22 Mon 4.73 4.78 4.71 4.72 38.7 38.7 0.3
2007-Oct-19 Fri 4.76 4.82 4.72 4.8 4,640,341 22,134,426 73.6 73.6 0.3
2007-Oct-18 Thu 4.84 4.84 4.71 4.76 19.3 19.3 ###
2007-Oct-17 Wed 4.71 4.85 4.7 4.76 6,308,082 ### ### ### ###
2007-Oct-16 Tue 4.75 4.75 ### 4.7 25.9 25.9 0.3
2007-Oct-15 Mon 4.79 4.79 4.74 4.75 34.7 34.7 ###
2007-Oct-12 Fri 4.75 4.8 4.75 4.77 ### ### ###
2007-Oct-11 Thu 4.78 4.79 4.75 4.77 2,125,959 10,140,824 30.4 30.4 ###
2007-Oct-10 Wed 4.76 4.81 4.75 4.79 ### ### 0.3
2007-Oct-09 Tue 4.72 4.78 4.7 4.75 71.9 71.9 ###
2007-Oct-08 Mon 4.75 4.79 4.71 4.72 1,715,573 8,148,971 30.4 30.4 0.3
2007-Oct-05 Fri 4.73 4.78 4.72 4.75 66.2 66.2 ###
2007-Oct-04 Thu 4.76 4.78 ### 4.71 ### ### ###
2007-Oct-03 Wed 4.71 4.81 4.71 4.79 6,906,625 ### 82.8 82.8 0.3
2007-Oct-02 Tue 4.71 4.74 ### 4.73 6,387,655 15,138,742 73.0 73.0 0.3
2007-Oct-01 Mon ### 4.74 ### 4.71 2,389,477 ### 75.5 75.5 ###
2007-Sep-28 Fri 4.58 4.72 4.58 4.72 ### ### 0.3
2007-Sep-27 Thu 4.58 ### 4.55 ### 69.5 69.5 0.0
2007-Sep-26 Wed 4.53 ### 4.52 4.56 5,364,120 ### 66.3 66.3 0.3
2007-Sep-25 Tue 4.56 4.57 4.53 4.53 3,463,985 ### ### ### ###
2007-Sep-24 Mon 4.53 4.58 4.51 4.57 ### ### ###
2007-Sep-21 Fri 4.51 4.53 4.49 4.52 3,865,542 ### ### ### 0.3
2007-Sep-20 Thu 4.5 4.56 4.47 4.53 15,684,740 ### ### ### ###
2007-Sep-19 Wed 4.47 4.49 4.43 4.47 68.0 68.0 ###
2007-Sep-18 Tue 4.42 4.45 4.41 4.42 8,163,822 ### 80.0 80.0 0.3
2007-Sep-17 Mon 4.45 4.47 4.41 4.43 ### ### ###
2007-Sep-14 Fri 4.45 4.47 4.4 4.47 7,434,449 32,971,781 ### ### ###
2007-Sep-13 Thu 4.4 4.48 4.4 4.46 8,827,844 39,195,627 ### ### 0.3
2007-Sep-12 Wed 4.45 4.45 ### ### ### ### 0.0
2007-Sep-11 Tue 4.45 4.46 ### 4.4 4,119,556 ### 25.4 25.4 0.3
2007-Sep-10 Mon 4.43 4.47 ### 4.45 5,395,055 12,057,947 69.5 69.5 0.3
2007-Sep-07 Fri 4.48 4.51 4.46 4.49 ### ### ###
2007-Sep-06 Thu 4.53 4.55 4.45 4.52 3,384,185 ### ### ### 0.3
2007-Sep-05 Wed 4.59 ### 4.52 4.54 5,109,746 11,548,025 ### ### 0.3
2007-Sep-04 Tue ### ### 4.58 4.59 ### ### 0.3
2007-Sep-03 Mon ### ### 4.56 ### 3,713,758 ### ### ### 0.0
2007-Aug-31 Fri 4.58 ### 4.57 ### 5,567,828 12,722,486 65.9 65.9 0.0
2007-Aug-30 Thu ### ### 4.55 ### 2,935,873 ### 29.9 29.9 0.0
2007-Aug-29 Wed 4.46 4.57 4.41 4.56 78.4 78.4 0.3
2007-Aug-28 Tue 4.7 4.71 ### ### 2,822,384 ### ### ### 0.0
2007-Aug-27 Mon 4.77 4.78 ### ### 19.3 19.3 0.0
2007-Aug-24 Fri 4.75 4.79 ### ### 4,239,787 10,154,289 ### ### 0.0
2007-Aug-23 Thu 4.85 ### ### 4.72 8,420,646 0 ### ### 0.3
2007-Aug-22 Wed 4.75 4.82 4.7 4.82 3,929,657 ### ### ### 0.3
2007-Aug-21 Tue ### 4.74 ### 4.73 7,335,727 17,385,672 ### ### 0.3
2007-Aug-20 Mon ### 4.72 ### 4.71 71.7 71.7 ###
2007-Aug-17 Fri ### ### 4.49 4.54 28.5 28.5 0.3
2007-Aug-16 Thu 4.5 ### ### 4.55 ### ### 0.3
2007-Aug-15 Wed ### ### 4.43 4.48 5,149,659 ### 45.1 45.1 ###
2007-Aug-14 Tue ### 4.7 ### ### 2,389,772 ### ### ### 0.0
2007-Aug-13 Mon 4.7 4.73 ### 4.73 3,271,146 ### ### ### 0.3
2007-Aug-10 Fri 4.58 4.77 4.58 ### 71.8 71.8 0.0
2007-Aug-09 Thu 4.75 4.76 ### 4.72 ### ### 0.3
2007-Aug-08 Wed ### 4.77 ### 4.77 3,227,448 ### ### ### ###
2007-Aug-07 Tue ### 4.74 ### ### ### ### 0.0
2007-Aug-06 Mon ### ### 4.56 ### 42.5 42.5 0.0
2007-Aug-03 Fri 4.77 4.79 ### 4.7 5,849,571 14,009,722 ### ### 0.3
2007-Aug-02 Thu 4.84 4.84 ### 4.79 6,166,383 14,922,646 ### ### 0.3
2007-Aug-01 Wed 4.75 4.83 4.73 4.77 5,080,982 ### 92.0 92.0 ###
2007-Jul-31 Tue 4.83 4.86 4.73 4.84 ### ### 0.3
2007-Jul-30 Mon ### ### 4.79 4.824474 5,332,270 12,770,786 ### ### 0.3
2007-Jul-27 Fri 4.84 ### 4.83 ### 16,963,187 ### 77.0 77.0 0.0
2007-Jul-26 Thu 4.89 ### 4.86 ### ### ### 0.0
2007-Jul-25 Wed ### ### 4.88 4.89 28.1 28.1 ###
2007-Jul-24 Tue ### 5 ### ### 5,964,344 ### 63.5 63.5 0.0
2007-Jul-23 Mon ### ### 4.87 ### 35.0 35.0 0.0
2007-Jul-20 Fri 5 5 ### ### 7,881,945 ### ### ### 0.0
2007-Jul-19 Thu ### ### ### 5 ### ### 0.4
2007-Jul-18 Wed ### ### ### ### 8,704,622 0 73.1 73.1 0.0
2007-Jul-17 Tue ### 5 ### ### 80.4 80.4 0.0
2007-Jul-16 Mon ### ### 4.89 ### 5,089,779 ### ### ### 0.0
2007-Jul-13 Fri ### ### 4.87 4.89 37.2 37.2 ###
2007-Jul-12 Thu 4.82 4.88 4.82 4.85 ### ### ###
2007-Jul-11 Wed 4.85 4.89 4.83 4.87 69.4 69.4 0.3
2007-Jul-10 Tue ### ### 4.87 4.89 ### ### ###
2007-Jul-09 Mon ### ### 4.86 ### 4,284,273 10,410,783 ### ### 0.0
2007-Jul-06 Fri 4.88 ### 4.82 ### 6,372,247 ### ### ### 0.0
2007-Jul-05 Thu ### ### ### 4.89 93.9 93.9 ###
2007-Jul-04 Wed 4.57 ### 4.57 ### 5,420,178 ### ### ### 0.0
2007-Jul-03 Tue 4.7 4.72 4.5 4.55 ### ### 0.3
2007-Jul-02 Mon 4.72 4.73 ### ### ### ### 0.0
2007-Jun-29 Fri ### 4.71 ### 4.7 ### ### 0.3
2007-Jun-28 Thu 4.73 4.75 ### 4.71 32.8 32.8 ###
2007-Jun-27 Wed 4.75 4.78 ### ### 4,915,371 ### 33.7 33.7 0.0
2007-Jun-26 Tue 4.73 4.8 4.73 4.77 77.3 77.3 ###
2007-Jun-25 Mon 4.72 4.77 4.71 4.73 5,483,550 25,992,027 ### ### 0.3
2007-Jun-22 Fri 4.83 4.84 ### 4.74 ### ### 0.3
2007-Jun-21 Thu 4.85 4.88 4.78 4.8 19,384,778 93,628,477 26.7 26.7 0.3
2007-Jun-20 Wed 4.83 4.88 4.77 4.88 ### ### 0.3
2007-Jun-19 Tue 4.78 4.85 4.76 4.83 ### ### 0.3
2007-Jun-18 Mon 4.75 4.78 4.73 4.78 5,954,585 28,314,051 ### ### ###
2007-Jun-15 Fri 4.72 4.75 ### 4.74 69.0 69.0 0.3
2007-Jun-14 Thu 4.71 4.75 ### 4.7 3,858,979 9,165,075 ### ### 0.3
2007-Jun-13 Wed ### ### ### ### 4,350,553 0 ### ### 0.0
2007-Jun-12 Tue 4.72 4.74 ### ### 4,062,871 ### 33.4 33.4 0.0
2007-Jun-08 Fri 4.72 4.73 ### ### 9,695,041 22,928,771 ### ### 0.0
2007-Jun-07 Thu 4.74 4.79 4.72 4.77 3,579,050 17,018,382 ### ### ###
2007-Jun-06 Wed 4.87 4.88 4.78 4.82 6,028,553 ### 29.7 29.7 0.3
2007-Jun-05 Tue 4.86 4.87 4.84 4.87 4,746,772 23,045,578 69.6 69.6 0.3
2007-Jun-04 Mon ### ### 4.82 4.89 38.4 38.4 ###
2007-Jun-01 Fri ### ### 4.83 4.84 23.6 23.6 0.3
2007-May-31 Thu 4.86 4.87 4.84 4.87 60.4 60.4 0.3
2007-May-30 Wed 4.88 ### 4.84 4.86 5,395,954 ### ### ### 0.3
2007-May-29 Tue 4.78 4.88 4.78 4.87 81.6 81.6 0.3
2007-May-28 Mon 4.82 4.86 4.78 4.84 ### ### 0.3
2007-May-25 Fri 4.8 4.83 4.76 4.8 6,130,643 ### ### ### 0.3
2007-May-24 Thu 4.85 4.88 4.81 4.81 11,831,154 57,321,941 ### ### ###
2007-May-23 Wed 4.87 ### 4.82 ### 72.3 72.3 0.0
2007-May-22 Tue ### ### 4.87 4.88 2,948,770 7,180,254 ### ### 0.3
2007-May-21 Mon ### ### ### ### 5,593,575 0 ### ### 0.0
2007-May-18 Fri ### ### ### ### 4,879,521 0 22.2 22.2 0.0
2007-May-17 Thu ### ### ### ### ### ### 0.0
2007-May-16 Wed ### ### ### ### 6,976,386 0 32.8 32.8 0.0
2007-May-15 Tue ### ### ### ### 6,536,924 0 ### ### 0.0
2007-May-14 Mon ### ### ### ### 3,316,659 0 34.3 34.3 0.0
2007-May-11 Fri ### ### ### ### 34.4 34.4 0.0
2007-May-10 Thu ### ### ### ### 13,642,254 0 65.7 65.7 0.0
2007-May-09 Wed ### ### ### ### ### ### 0.0
2007-May-08 Tue ### ### ### ### ### ### 0.0
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri ### ### 5.23 5.27 1,927,881 ### 17.7 17.7 ###
2007-May-03 Thu 5.25 ### 5.21 ### 73.3 73.3 0.0
2007-May-02 Wed 5.24 5.24 ### 5.23 4,328,070 11,339,543 ### ### ###
2007-May-01 Tue 5.23 5.23 ### ### ### ### 0.0
2007-Apr-30 Mon ### 5.24 ### 5.23 3,564,470 ### 85.0 85.0 ###
2007-Apr-27 Fri ### ### ### ### 10,221,679 0 ### ### 0.0
2007-Apr-26 Thu 5.25 5.27 ### ### 4,209,243 11,091,355 20.8 20.8 0.0
2007-Apr-24 Tue ### 5.24 ### ### ### ### 0.0
2007-Apr-23 Mon ### ### ### ### 4,287,222 0 ### ### 0.0
2007-Apr-20 Fri ### ### ### ### 6,731,457 0 ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 3,315,150 0 ### ### 0.0
2007-Apr-18 Wed ### ### ### ### 4,582,246 0 ### ### 0.0
2007-Apr-17 Tue ### ### ### ### 5,593,022 0 75.3 75.3 0.0
2007-Apr-16 Mon ### ### ### ### 33.0 33.0 0.0
2007-Apr-13 Fri ### ### 5 ### ### ### 0.0
2007-Apr-12 Thu ### ### ### ### 2,653,320 0 ### ### 0.0
2007-Apr-11 Wed ### ### ### ### ### ### 0.0
2007-Apr-10 Tue ### ### ### ### 22.3 22.3 0.0
2007-Apr-05 Thu ### ### ### ### 32.7 32.7 0.0
2007-Apr-04 Wed ### ### ### ### 20.3 20.3 0.0
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon 5 ### ### 5 6,828,455 0 74.5 74.5 0.4
2007-Mar-30 Fri 5 ### ### ### 12,921,478 0 ### ### 0.0
2007-Mar-29 Thu 4.76 4.77 4.73 4.74 1,089,428 5,174,783 27.1 27.1 0.3
2007-Mar-28 Wed 4.82 4.83 4.72 4.72 19.7 19.7 0.3
2007-Mar-27 Tue 4.8 4.83 4.75 4.77 ### ### ###
2007-Mar-26 Mon 4.85 4.86 4.79 4.81 ### ### ###
2007-Mar-23 Fri 4.8 4.85 4.77 4.8 2,206,020 10,610,956 ### ### 0.3
2007-Mar-22 Thu ### 4.79 ### 4.76 ### ### ###
2007-Mar-21 Wed ### ### ### ### 2,489,251 0 ### ### 0.0
2007-Mar-20 Tue ### 4.7 ### ### 3,534,085 ### ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 1,684,072 0 78.9 78.9 0.0
2007-Mar-16 Fri ### ### ### ### 1,607,043 0 32.9 32.9 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 3,670,747 0 24.4 24.4 0.0
2007-Mar-13 Tue 4.79 4.8 4.71 4.72 1,331,385 ### ### ### 0.3
2007-Mar-12 Mon 4.79 4.81 4.77 4.79 ### ### 0.3
2007-Mar-09 Fri 4.84 4.84 4.76 4.79 23.3 23.3 0.3
2007-Mar-08 Thu 4.82 4.85 4.76 4.83 69.7 69.7 0.3
2007-Mar-07 Wed 4.85 4.85 4.78 4.84 ### ### 0.3
2007-Mar-06 Tue 4.7 4.79 ### 4.79 ### ### 0.3
2007-Mar-05 Mon 4.76 4.78 ### ### 2,589,257 6,188,324 ### ### 0.0
2007-Mar-02 Fri 4.74 4.83 4.74 4.81 1,602,086 7,665,981 ### ### ###
2007-Mar-01 Thu 4.84 4.87 4.72 4.78 1,999,085 ### 30.3 30.3 ###
2007-Feb-28 Wed ### 4.81 ### 4.81 4,154,378 9,991,279 77.4 77.4 ###
2007-Feb-27 Tue ### ### 4.81 4.86 33.4 33.4 0.3
2007-Feb-26 Mon 4.85 ### 4.84 ### 3,214,883 ### 74.9 74.9 0.0
2007-Feb-23 Fri 4.83 4.86 4.83 4.84 66.8 66.8 0.3
2007-Feb-22 Thu 4.86 4.86 4.81 4.83 3,269,020 ### ### ### 0.3
2007-Feb-21 Wed 4.82 4.86 4.8 4.85 3,293,645 ### ### ### ###
2007-Feb-20 Tue 4.81 4.84 4.76 4.8 3,834,355 ### ### ### 0.3
2007-Feb-19 Mon ### ### 4.88 ### 6,374,787 15,554,480 66.6 66.6 0.0
2007-Feb-16 Fri ### ### 4.87 ### 69.8 69.8 0.0
2007-Feb-15 Thu ### ### 4.86 ### 4,236,925 10,295,727 69.0 69.0 0.0
2007-Feb-14 Wed 4.87 ### 4.86 4.89 6,634,486 ### ### ### ###
2007-Feb-13 Tue ### ### 4.89 ### 4,521,278 11,054,524 24.4 24.4 0.0
2007-Feb-12 Mon ### ### ### ### ### ### 0.0
2007-Feb-09 Fri ### ### ### ### 13,746,948 0 ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 29.1 29.1 0.0
2007-Feb-07 Wed 5 ### ### ### 71.8 71.8 0.0
2007-Feb-06 Tue ### ### ### ### ### ### 0.0
2007-Feb-05 Mon 5 ### ### ### 3,921,077 0 78.9 78.9 0.0
2007-Feb-02 Fri ### ### ### 5 ### ### 0.4
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed 4.88 ### 4.88 ### 2,833,453 6,913,625 ### ### 0.0
2007-Jan-30 Tue 4.87 ### 4.84 ### ### ### 0.0
2007-Jan-29 Mon 4.87 ### 4.81 4.84 ### ### 0.3
2007-Jan-25 Thu 4.84 4.89 4.84 4.89 77.3 77.3 ###
2007-Jan-24 Wed 4.87 4.87 4.82 4.83 5,989,546 29,019,350 27.2 27.2 0.3
2007-Jan-23 Tue 4.83 4.87 4.8 4.86 2,586,347 12,504,987 ### ### 0.3
2007-Jan-22 Mon 4.81 4.84 4.8 4.83 ### ### 0.3
2007-Jan-19 Fri 4.82 4.83 4.79 4.8 ### ### 0.3
2007-Jan-18 Thu 4.85 4.85 4.79 4.82 ### ### 0.3
2007-Jan-17 Wed 4.87 4.87 4.77 4.8 3,490,272 ### ### ### 0.3
2007-Jan-16 Tue 4.85 ### 4.83 4.87 64.4 64.4 0.3
2007-Jan-15 Mon 4.8 4.84 4.76 4.84 3,503,150 16,815,120 70.5 70.5 0.3
2007-Jan-12 Fri 4.8 4.81 4.76 4.8 2,325,153 11,125,857 ### ### 0.3
2007-Jan-11 Thu 4.76 4.82 4.76 4.8 5,167,142 ### ### ### 0.3
2007-Jan-10 Wed 4.8 4.8 4.72 4.72 4,204,987 ### 29.3 29.3 0.3
2007-Jan-09 Tue 4.77 4.79 4.75 4.78 3,380,279 ### ### ### ###
2007-Jan-08 Mon 4.76 4.79 4.73 4.75 3,710,856 17,663,674 45.6 45.6 ###
2007-Jan-05 Fri 4.79 4.79 4.72 4.76 3,206,986 ### ### ### ###
2007-Jan-04 Thu 4.77 4.83 4.76 4.78 1,938,487 9,295,045 ### ### ###
2007-Jan-03 Wed 4.83 4.84 4.7 4.76 2,638,171 12,584,075 26.6 26.6 ###
2007-Jan-02 Tue 4.8 4.85 4.8 4.83 70.4 70.4 0.3
2006-Dec-29 Fri 4.82 4.85 4.8 4.83 731,644 3,530,182 62.7 62.7 0.3
2006-Dec-28 Thu 4.82 4.84 4.8 4.8 929,329 ### ### ### 0.3
2006-Dec-27 Wed 4.77 4.82 4.76 4.79 64.3 64.3 0.3
2006-Dec-22 Fri 4.76 4.83 4.76 4.81 ### ### ###
2006-Dec-21 Thu 4.81 4.83 4.78 4.78 ### ### ###
2006-Dec-20 Wed 4.82 4.87 4.82 4.83 3,225,729 15,628,657 66.0 66.0 0.3
2006-Dec-19 Tue 4.88 4.88 4.83 4.85 2,491,872 ### ### ### ###
2006-Dec-18 Mon 4.88 4.89 4.82 4.87 1,085,628 5,270,723 ### ### 0.3
2006-Dec-15 Fri 4.86 ### 4.85 4.85 2,818,153 6,834,021 ### ### ###
2006-Dec-14 Thu 4.85 ### 4.82 ### 2,432,059 ### ### ### 0.0
2006-Dec-13 Wed ### ### 4.83 4.85 4,483,278 ### 21.2 21.2 ###
2006-Dec-12 Tue ### ### 4.89 ### ### ### 0.0
2006-Dec-11 Mon ### ### 4.88 ### 3,474,829 8,478,582 67.3 67.3 0.0
2006-Dec-08 Fri ### ### 4.87 4.88 ### ### 0.3
2006-Dec-07 Thu ### ### 4.89 ### 10.1 10.1 0.0
2006-Dec-06 Wed ### ### ### ### 71.4 71.4 0.0
2006-Dec-05 Tue 5.21 ### 5.2 5.21 ### ### 0.4
2006-Dec-04 Mon ### ### ### ### 1,929,250 0 74.1 74.1 0.0


<< 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 22:48:23 thru 2024-04-20 22:48:24 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000