Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 24-Apr-16 04:30:22 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

(HGI) HENDERSON GROUP PLC Daily Prices...

     Prev Section TOC    Company Info for HGI    Limits Next Section


Company Details for (HGI) HENDERSON GROUP PLC

Listing Code HGI
Listing Name HENDERSON GROUP PLC
GICS Sector Diversified Financials
ISIN Name HENDERSON GROUP PLC
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000HGI8


Maximum Price date available .. Monday 15th April 2024
Latest price with VOLUME for HGI .. Monday 27th October 2008

HGI 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 ### ### 11.2
MAX 4.29 ### 99.7


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

600 Days for (HGI) HENDERSON GROUP PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Nov-03 Mon ### ### ### ### 0 0.0
2008-Oct-31 Fri ### ### ### ### 0 0.0
2008-Oct-30 Thu ### ### ### ### 0 0.0
2008-Oct-29 Wed ### ### ### ### 0 0.0
2008-Oct-28 Tue ### ### ### ### 0 0.0
2008-Oct-27 Mon ### ### ### ### 83.1 83.1 0.0
2008-Oct-24 Fri 1.45 1.54 ### ### ### ### 0.0
2008-Oct-23 Thu 1.52 1.545 1.41 ### 3,047,246 ### 26.3 26.3 0.0
2008-Oct-22 Wed ### ### ### ### 2,343,186 0 ### ### 0.0
2008-Oct-21 Tue ### 1.71 ### 1.71 ### ### 0.1
2008-Oct-20 Mon 1.59 ### 1.56 ### 1,491,377 1,163,274 87.1 87.1 0.0
2008-Oct-17 Fri 1.71 1.73 1.59 ### 1,350,171 2,241,283 33.8 33.8 0.0
2008-Oct-16 Thu ### ### ### ### ### ### 0.0
2008-Oct-15 Wed 1.71 1.8 1.71 1.76 2,143,541 ### ### ### 0.1
2008-Oct-14 Tue 1.75 1.85 1.73 1.8 5,487,941 ### ### ### 0.1
2008-Oct-13 Mon 1.8 ### ### 1.72 4,327,649 0 17.4 17.4 0.1
2008-Oct-10 Fri 1.78 1.8 1.59 ### 29.8 29.8 0.0
2008-Oct-09 Thu 2.24 ### 2.24 2.25 3,408,621 3,817,655 78.1 78.1 ###
2008-Oct-08 Wed ### ### 2.25 2.29 ### ### ###
2008-Oct-07 Tue ### 2.51 ### 2.44 ### ### 0.2
2008-Oct-06 Mon ### ### ### ### 49.0 49.0 0.0
2008-Oct-03 Fri ### 2.47 ### 2.4 4,106,857 ### 81.2 81.2 ###
2008-Oct-02 Thu 2.47 2.5 ### 2.43 32.1 32.1 ###
2008-Oct-01 Wed 2.5 2.7 2.4 2.58 1,021,688 ### ### ### 0.2
2008-Sep-30 Tue 2.26 2.44 2.26 ### 2,547,640 5,986,953 70.7 70.7 0.0
2008-Sep-29 Mon 2.52 2.58 ### 2.5 ### ### 0.2
2008-Sep-26 Fri 2.7 2.7 2.48 2.57 945,188 ### 14.5 14.5 ###
2008-Sep-25 Thu ### 2.7 ### ### 846,048 ### ### ### 0.0
2008-Sep-24 Wed 2.7 2.71 ### 2.7 ### ### 0.2
2008-Sep-23 Tue 2.74 2.74 ### 2.7 2,390,953 ### ### ### 0.2
2008-Sep-22 Mon 2.83 ### 2.81 2.83 6,792,053 ### ### ### 0.2
2008-Sep-19 Fri ### 2.74 ### 2.73 73.9 73.9 ###
2008-Sep-18 Thu 2.57 ### 2.51 2.54 ### ### ###
2008-Sep-17 Wed ### 2.77 2.58 ### ### ### 0.0
2008-Sep-16 Tue 2.58 2.59 2.53 2.55 ### ### 0.2
2008-Sep-15 Mon ### ### 2.57 ### 972,328 1,249,441 82.5 82.5 0.0
2008-Sep-12 Fri 2.73 2.73 ### 2.71 839,451 1,145,850 29.3 29.3 ###
2008-Sep-11 Thu 2.77 2.79 2.71 2.74 40.8 40.8 0.2
2008-Sep-10 Wed 2.76 2.86 2.76 2.8 ### ### 0.2
2008-Sep-09 Tue 2.85 2.89 2.83 2.86 2,075,377 5,935,578 78.9 78.9 0.2
2008-Sep-08 Mon 2.81 2.88 2.77 2.85 1,810,770 5,115,425 71.7 71.7 ###
2008-Sep-05 Fri 2.84 2.84 2.77 2.8 4,453,286 ### 23.2 23.2 0.2
2008-Sep-04 Thu 2.81 2.85 2.77 2.81 4,806,279 13,505,643 ### ### ###
2008-Sep-03 Wed 2.82 2.89 2.82 2.85 ### ### ###
2008-Sep-02 Tue 2.73 2.74 ### 2.71 2,383,372 ### ### ### ###
2008-Sep-01 Mon ### ### ### ### 918,024 0 ### ### 0.0
2008-Aug-29 Fri ### 2.74 ### ### 1,642,653 ### ### ### 0.0
2008-Aug-28 Thu ### 2.78 ### ### ### ### 0.0
2008-Aug-27 Wed ### ### 2.57 ### ### ### 0.0
2008-Aug-26 Tue 2.45 2.56 2.44 2.54 1,186,441 ### ### ### ###
2008-Aug-25 Mon 2.52 2.59 2.5 2.57 ### ### ###
2008-Aug-22 Fri 2.4 2.41 ### 2.41 66.6 66.6 0.2
2008-Aug-21 Thu 2.45 2.47 2.41 2.43 1,229,589 ### 34.0 34.0 ###
2008-Aug-20 Wed 2.46 2.49 2.44 2.47 ### ### ###
2008-Aug-19 Tue 2.59 2.59 2.46 2.5 912,555 ### ### ### 0.2
2008-Aug-18 Mon 2.54 2.56 2.49 2.56 531,249 ### 74.1 74.1 0.2
2008-Aug-15 Fri ### ### 2.52 2.56 ### ### 0.2
2008-Aug-14 Thu 2.54 2.58 2.52 2.58 1,513,641 3,859,784 ### ### 0.2
2008-Aug-13 Wed ### 2.7 ### ### ### ### 0.0
2008-Aug-12 Tue ### ### 2.58 ### 27.6 27.6 0.0
2008-Aug-11 Mon ### ### ### ### 28.4 28.4 0.0
2008-Aug-08 Fri 2.7 2.7 ### ### 1,437,523 1,940,656 16.9 16.9 0.0
2008-Aug-07 Thu 2.71 2.73 ### 2.7 ### ### 0.2
2008-Aug-06 Wed ### 2.71 ### ### 4,140,921 5,610,947 22.0 22.0 0.0
2008-Aug-05 Tue 2.51 2.55 2.47 2.52 1,421,223 ### ### ### ###
2008-Aug-04 Mon 2.51 2.56 2.47 2.5 1,216,380 ### ### ### 0.2
2008-Aug-01 Fri 2.42 2.46 ### 2.4 32.7 32.7 ###
2008-Jul-31 Thu 2.49 2.49 2.4 2.47 29.0 29.0 ###
2008-Jul-30 Wed ### 2.41 ### ### 675,656 ### 70.1 70.1 0.0
2008-Jul-29 Tue 2.42 2.42 ### ### 20.9 20.9 0.0
2008-Jul-28 Mon 2.45 2.45 ### ### 20.9 20.9 0.0
2008-Jul-25 Fri 2.53 2.59 ### 2.42 5,634,870 7,297,156 11.2 11.2 0.2
2008-Jul-24 Thu 2.53 2.59 2.52 2.54 2,636,879 6,737,225 68.4 68.4 ###
2008-Jul-23 Wed 2.48 2.49 2.41 2.46 2,018,846 4,946,172 23.9 23.9 0.2
2008-Jul-22 Tue ### ### ### ### 68.7 68.7 0.0
2008-Jul-21 Mon 2.42 2.49 2.4 2.45 1,609,545 ### ### ### 0.2
2008-Jul-18 Fri ### 2.4 ### ### 83.8 83.8 0.0
2008-Jul-17 Thu 2.2 2.29 2.2 2.29 ### ### ###
2008-Jul-16 Wed ### ### ### ### ### ### 0.0
2008-Jul-15 Tue ### ### ### ### 1,736,727 0 30.8 30.8 0.0
2008-Jul-14 Mon ### ### ### ### 79.7 79.7 0.0
2008-Jul-11 Fri 2.22 2.22 ### ### 949,847 ### 24.6 24.6 0.0
2008-Jul-10 Thu ### 2.22 ### ### 77.9 77.9 0.0
2008-Jul-09 Wed 2.23 2.24 ### 2.21 1,126,124 1,261,258 36.2 36.2 0.2
2008-Jul-08 Tue ### 2.22 ### ### ### ### 0.0
2008-Jul-07 Mon ### 2.25 ### 2.24 2,163,640 ### ### ### ###
2008-Jul-04 Fri 2.21 2.27 2.2 2.23 ### ### ###
2008-Jul-03 Thu ### ### 2.21 2.22 23.0 23.0 0.2
2008-Jul-02 Wed 2.22 2.28 2.22 2.26 81.1 81.1 ###
2008-Jul-01 Tue 2.24 2.27 ### ### ### ### 0.0
2008-Jun-30 Mon 2.22 2.27 ### 2.2 5,548,683 6,297,755 ### ### 0.2
2008-Jun-27 Fri 2.26 2.26 ### ### ### ### 0.0
2008-Jun-26 Thu ### 2.4 ### ### 2,555,172 ### ### ### 0.0
2008-Jun-25 Wed 2.23 ### 2.21 ### ### ### 0.0
2008-Jun-24 Tue ### ### ### 2.21 2,475,780 0 17.2 17.2 0.2
2008-Jun-23 Mon 2.28 ### 2.28 ### 2,228,883 2,540,926 ### ### 0.0
2008-Jun-20 Fri 2.4 2.4 ### ### ### ### 0.0
2008-Jun-19 Thu 2.47 2.49 ### 2.4 20.4 20.4 ###
2008-Jun-18 Wed 2.5 2.58 2.5 2.55 ### ### 0.2
2008-Jun-17 Tue 2.44 2.55 2.41 2.46 2,999,249 ### 71.0 71.0 0.2
2008-Jun-16 Mon 2.42 2.45 ### 2.44 1,522,582 ### 77.8 77.8 0.2
2008-Jun-13 Fri 2.4 2.44 ### 2.4 72.2 72.2 ###
2008-Jun-12 Thu ### ### 2.26 ### ### ### 0.0
2008-Jun-11 Wed ### ### 2.22 ### 6,276,620 6,967,048 ### ### 0.0
2008-Jun-10 Tue 2.48 2.48 ### 2.41 2,746,850 ### 24.7 24.7 0.2
2008-Jun-06 Fri 2.58 2.59 2.55 2.56 ### ### 0.2
2008-Jun-05 Thu 2.53 2.55 2.45 2.5 36.0 36.0 0.2
2008-Jun-04 Wed 2.57 2.59 2.55 2.57 5,588,379 ### ### ### ###
2008-Jun-03 Tue ### ### 2.52 2.55 2,544,271 3,205,781 30.8 30.8 0.2
2008-Jun-02 Mon ### ### ### ### 2,755,785 0 30.9 30.9 0.0
2008-May-30 Fri ### 2.74 ### 2.73 ### ### ###
2008-May-29 Thu ### ### ### ### 78.9 78.9 0.0
2008-May-28 Wed ### ### ### ### 37.1 37.1 0.0
2008-May-27 Tue ### 2.7 ### ### ### ### 0.0
2008-May-26 Mon ### ### ### ### 81.5 81.5 0.0
2008-May-23 Fri ### ### 2.58 ### ### ### 0.0
2008-May-22 Thu ### ### 2.58 ### ### ### 0.0
2008-May-21 Wed 2.71 2.73 ### 2.7 32.2 32.2 0.2
2008-May-20 Tue 2.71 2.8 2.71 2.76 ### ### 0.2
2008-May-19 Mon 2.78 2.82 ### 2.74 5,781,073 ### ### ### 0.2
2008-May-16 Fri 2.76 2.86 2.74 2.81 3,628,347 10,159,371 77.0 77.0 ###
2008-May-15 Thu 2.75 2.79 2.73 2.78 71.3 71.3 0.2
2008-May-14 Wed 2.71 2.73 ### 2.73 1,970,680 2,689,978 ### ### ###
2008-May-13 Tue 2.73 2.79 2.71 2.78 82.3 82.3 0.2
2008-May-12 Mon 2.72 2.76 2.71 2.73 1,365,451 ### ### ### ###
2008-May-09 Fri 2.7 2.75 2.7 2.74 74.1 74.1 0.2
2008-May-08 Thu ### ### 2.57 ### ### ### 0.0
2008-May-07 Wed ### 2.85 ### ### 4,051,157 ### ### ### 0.0
2008-May-06 Tue 2.58 ### 2.48 ### 3,298,224 ### ### ### 0.0
2008-May-05 Mon ### ### 2.59 ### 1,138,850 ### ### ### 0.0
2008-May-02 Fri ### 2.72 ### ### ### ### 0.0
2008-May-01 Thu 2.56 ### 2.52 2.59 1,890,975 2,382,628 ### ### 0.2
2008-Apr-30 Wed ### ### 2.56 2.57 ### ### ###
2008-Apr-29 Tue ### ### ### ### 2,060,657 0 28.8 28.8 0.0
2008-Apr-28 Mon ### 3.2 ### ### 5,866,447 ### ### ### 0.0
2008-Apr-24 Thu ### 2.73 ### ### 5,938,649 8,106,255 ### ### 0.0
2008-Apr-23 Wed 2.71 2.75 ### 2.73 4,366,278 ### ### ### ###
2008-Apr-22 Tue ### 2.73 ### 2.71 81.6 81.6 ###
2008-Apr-21 Mon ### 2.77 ### 2.74 2,973,975 4,118,955 ### ### 0.2
2008-Apr-18 Fri 2.53 2.58 2.48 2.56 1,352,985 3,423,052 78.3 78.3 0.2
2008-Apr-17 Thu 2.55 2.56 2.5 2.54 35.5 35.5 ###
2008-Apr-16 Wed 2.44 2.53 2.44 2.5 1,507,947 3,747,248 ### ### 0.2
2008-Apr-15 Tue 2.43 2.47 ### 2.43 2,265,049 ### 65.5 65.5 ###
2008-Apr-14 Mon ### 2.43 ### ### 86.1 86.1 0.0
2008-Apr-11 Fri 2.4 2.47 ### 2.44 81.4 81.4 0.2
2008-Apr-10 Thu 2.41 2.49 ### 2.48 1,855,977 ### 88.7 88.7 0.2
2008-Apr-09 Wed 2.58 2.58 2.4 2.48 2,441,250 ### 12.1 12.1 0.2
2008-Apr-08 Tue 2.52 2.57 2.47 2.5 ### ### 0.2
2008-Apr-07 Mon 2.5 ### 2.47 2.59 3,227,678 3,986,182 ### ### 0.2
2008-Apr-04 Fri 2.53 ### 2.53 2.59 4,614,976 5,837,944 77.4 77.4 0.2
2008-Apr-03 Thu 2.52 2.57 2.47 2.53 11,786,072 ### 66.9 66.9 ###
2008-Apr-02 Wed ### 2.47 ### 2.46 8,013,057 9,896,125 ### ### 0.2
2008-Apr-01 Tue ### ### 2.29 ### ### ### 0.0
2008-Mar-31 Mon 2.29 ### 2.25 ### 2,602,779 2,928,126 ### ### 0.0
2008-Mar-28 Fri ### ### ### ### 5,511,779 0 ### ### 0.0
2008-Mar-27 Thu 2.25 ### 2.24 ### 79.5 79.5 0.0
2008-Mar-26 Wed 2.28 ### 2.24 2.28 61.5 61.5 0.2
2008-Mar-25 Tue ### 2.23 ### ### ### ### 0.0
2008-Mar-20 Thu ### ### ### 2 6,516,251 0 ### ### 0.1
2008-Mar-19 Wed ### ### ### ### 86.4 86.4 0.0
2008-Mar-18 Tue ### 2 ### ### ### ### 0.0
2008-Mar-17 Mon 2 2 ### ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### ### ### 0.0
2008-Mar-13 Thu ### ### ### ### 2,040,286 0 34.5 34.5 0.0
2008-Mar-12 Wed ### ### ### ### 1,649,328 0 ### ### 0.0
2008-Mar-11 Tue ### ### ### 2 38.8 38.8 0.1
2008-Mar-10 Mon ### ### ### ### ### ### 0.0
2008-Mar-07 Fri ### ### ### ### 1,354,558 0 35.8 35.8 0.0
2008-Mar-06 Thu ### ### ### ### 2,914,874 0 ### ### 0.0
2008-Mar-05 Wed ### ### ### ### 1,845,021 0 30.0 30.0 0.0
2008-Mar-04 Tue ### ### ### ### 37.1 37.1 0.0
2008-Mar-03 Mon ### ### ### ### ### ### 0.0
2008-Feb-29 Fri ### 2.21 ### ### ### ### 0.0
2008-Feb-28 Thu 2.4 2.5 2.29 ### 9,461,574 ### ### ### 0.0
2008-Feb-27 Wed ### ### 2 ### ### ### 0.0
2008-Feb-26 Tue ### ### ### ### 1,937,171 0 34.9 34.9 0.0
2008-Feb-25 Mon ### ### ### ### ### ### 0.0
2008-Feb-22 Fri 2 ### ### 2 2,752,976 0 ### ### 0.1
2008-Feb-21 Thu ### ### ### ### ### ### 0.0
2008-Feb-20 Wed ### ### ### ### 2,240,282 0 13.5 13.5 0.0
2008-Feb-19 Tue ### ### 2 ### ### ### 0.0
2008-Feb-18 Mon ### ### ### ### 2,358,684 0 74.6 74.6 0.0
2008-Feb-15 Fri ### ### ### ### 4,667,922 0 ### ### 0.0
2008-Feb-14 Thu ### ### ### ### 19.8 19.8 0.0
2008-Feb-13 Wed ### 2.23 ### ### 4,801,856 ### ### ### 0.0
2008-Feb-12 Tue ### ### ### ### 3,294,523 0 ### ### 0.0
2008-Feb-11 Mon ### ### ### ### 2,867,452 0 ### ### 0.0
2008-Feb-08 Fri ### ### ### ### 2,628,049 0 ### ### 0.0
2008-Feb-07 Thu ### 2.2 ### ### 6,365,070 7,001,577 ### ### 0.0
2008-Feb-06 Wed 2.2 2.2 ### ### 7,744,574 ### ### ### 0.0
2008-Feb-05 Tue ### ### 2.29 ### 24.1 24.1 0.0
2008-Feb-04 Mon ### ### ### ### ### ### 0.0
2008-Feb-01 Fri ### ### 2.26 2.28 ### ### 0.2
2008-Jan-31 Thu ### ### 2.24 ### 5,142,725 5,759,852 29.6 29.6 0.0
2008-Jan-30 Wed 2.41 2.48 ### ### 3,885,574 ### 42.1 42.1 0.0
2008-Jan-29 Tue 2.4 2.44 ### ### 3,285,478 4,008,283 ### ### 0.0
2008-Jan-25 Fri ### 2.42 ### 2.41 52.5 52.5 0.2
2008-Jan-24 Thu ### ### 2.27 ### 5,934,381 6,735,522 33.0 33.0 0.0
2008-Jan-23 Wed ### ### ### 2.23 4,594,252 0 20.9 20.9 ###
2008-Jan-22 Tue 2.26 2.26 ### ### 43.8 43.8 0.0
2008-Jan-21 Mon ### 2.41 ### ### 4,063,587 4,896,622 86.0 86.0 0.0
2008-Jan-18 Fri 2.41 2.48 ### 2.42 ### ### 0.2
2008-Jan-17 Thu 2.44 2.45 2.4 2.42 5,373,371 13,030,424 ### ### 0.2
2008-Jan-16 Wed 2.45 2.53 2.45 2.48 8,933,328 22,243,986 ### ### 0.2
2008-Jan-15 Tue ### 2.45 ### 2.43 3,598,976 4,408,745 ### ### ###
2008-Jan-14 Mon 2.28 ### 2.27 ### 8,130,856 9,228,521 ### ### 0.0
2008-Jan-11 Fri ### ### 2.25 2.28 3,784,956 4,258,075 14.9 14.9 0.2
2008-Jan-10 Thu 2.41 2.43 ### ### ### ### 0.0
2008-Jan-09 Wed 2.5 2.5 2.41 2.43 3,077,887 ### 18.0 18.0 ###
2008-Jan-08 Tue 2.58 ### 2.54 2.57 2,550,520 ### 40.9 40.9 ###
2008-Jan-07 Mon 2.71 2.71 ### ### ### ### 0.0
2008-Jan-04 Fri 2.84 2.86 2.79 2.83 ### ### 0.2
2008-Jan-03 Thu 2.87 ### 2.85 2.87 550,746 ### ### ### ###
2008-Jan-02 Wed ### ### 2.88 ### 771,523 ### ### ### 0.0
2007-Dec-31 Mon ### ### ### ### 11.8 11.8 0.0
2007-Dec-28 Fri ### ### ### ### 798,778 0 ### ### 0.0
2007-Dec-27 Thu ### ### ### 3 74.0 74.0 0.2
2007-Dec-24 Mon ### 3 ### ### 72.3 72.3 0.0
2007-Dec-21 Fri 2.83 ### 2.8 ### ### ### 0.0
2007-Dec-20 Thu 2.82 2.86 2.8 2.84 4,493,781 ### ### ### 0.2
2007-Dec-19 Wed ### ### 2.82 2.87 25.9 25.9 ###
2007-Dec-18 Tue ### ### 2.85 2.89 2,374,445 3,383,584 ### ### ###
2007-Dec-17 Mon ### ### ### ### 2,644,755 0 45.3 45.3 0.0
2007-Dec-14 Fri ### ### ### ### 1,751,454 0 32.3 32.3 0.0
2007-Dec-13 Thu ### 3.2 ### ### 2,860,086 ### 38.2 38.2 0.0
2007-Dec-12 Wed 3.23 3.24 ### ### 4,722,682 7,650,744 ### ### 0.0
2007-Dec-11 Tue ### ### 3.22 3.25 9,351,154 15,055,357 ### ### 0.2
2007-Dec-10 Mon ### 3.42 ### ### 6,321,758 ### ### ### 0.0
2007-Dec-07 Fri ### ### 3.27 ### ### ### 0.0
2007-Dec-06 Thu ### ### 3.27 ### 2,857,444 4,671,920 66.5 66.5 0.0
2007-Dec-05 Wed 3.22 3.28 3.21 3.27 80.5 80.5 ###
2007-Dec-04 Tue 3.29 3.29 3.22 3.26 29.0 29.0 0.2
2007-Dec-03 Mon ### ### ### ### 1,667,472 0 31.1 31.1 0.0
2007-Nov-30 Fri 3.4 3.4 ### ### 5,786,084 9,836,342 27.0 27.0 0.0
2007-Nov-29 Thu ### 3.48 ### 3.4 ### ### 0.2
2007-Nov-28 Wed 3.23 3.28 ### 3.26 5,558,855 9,116,522 ### ### 0.2
2007-Nov-27 Tue ### 3.4 3.28 ### 5,159,352 ### 31.8 31.8 0.0
2007-Nov-26 Mon 3.41 3.54 3.41 3.5 2,170,026 7,540,840 ### ### 0.3
2007-Nov-23 Fri 3.4 3.4 ### 3.4 2,168,727 ### ### ### 0.2
2007-Nov-22 Thu 3.43 3.44 ### 3.41 3,887,525 6,686,543 42.3 42.3 ###
2007-Nov-21 Wed 3.51 3.56 3.47 3.47 34.2 34.2 0.2
2007-Nov-20 Tue 3.56 3.56 3.5 3.53 31.3 31.3 0.3
2007-Nov-19 Mon 3.58 ### 3.54 ### 79.0 79.0 0.0
2007-Nov-16 Fri ### ### 3.55 ### ### ### 0.0
2007-Nov-15 Thu ### ### ### ### 34.4 34.4 0.0
2007-Nov-14 Wed ### ### 3.59 ### 74.2 74.2 0.0
2007-Nov-13 Tue 3.56 3.57 3.5 3.56 67.6 67.6 0.3
2007-Nov-12 Mon ### ### 3.56 3.59 ### ### ###
2007-Nov-09 Fri 3.7 3.72 ### ### ### ### 0.0
2007-Nov-08 Thu 3.7 3.74 3.59 ### 1,951,981 ### ### ### 0.0
2007-Nov-07 Wed 3.83 3.88 3.75 3.8 1,737,429 ### ### ### ###
2007-Nov-06 Tue 3.8 3.84 3.74 3.81 ### ### 0.3
2007-Nov-05 Mon ### ### 3.75 3.8 1,029,225 ### ### ### ###
2007-Nov-02 Fri 4 ### ### 4 859,841 0 61.3 61.3 0.3
2007-Nov-01 Thu ### ### ### ### 58.6 58.6 0.0
2007-Oct-31 Wed 4.2 4.2 ### ### 18.4 18.4 0.0
2007-Oct-30 Tue 4.2 4.29 ### ### 30.4 30.4 0.0
2007-Oct-29 Mon ### 4.2 ### ### 68.3 68.3 0.0
2007-Oct-26 Fri ### 4.22 ### ### 3,921,249 ### 29.8 29.8 0.0
2007-Oct-25 Thu ### ### ### ### ### ### 0.0
2007-Oct-24 Wed ### ### ### ### ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 925,321 0 ### ### 0.0
2007-Oct-22 Mon ### ### ### ### ### ### 0.0
2007-Oct-19 Fri ### ### ### ### 2,186,589 0 ### ### 0.0
2007-Oct-18 Thu ### ### ### ### 71.1 71.1 0.0
2007-Oct-17 Wed ### ### ### ### 23.2 23.2 0.0
2007-Oct-16 Tue ### ### ### ### ### ### 0.0
2007-Oct-15 Mon ### 4.27 ### 4.21 74.9 74.9 ###
2007-Oct-12 Fri ### ### ### ### 74.1 74.1 0.0
2007-Oct-11 Thu ### ### ### ### 16.1 16.1 0.0
2007-Oct-10 Wed ### ### ### ### ### ### 0.0
2007-Oct-09 Tue ### ### ### ### ### ### 0.0
2007-Oct-08 Mon 4 ### ### ### 32.1 32.1 0.0
2007-Oct-05 Fri ### ### ### ### 26.9 26.9 0.0
2007-Oct-04 Thu ### ### ### ### 1,984,725 0 73.1 73.1 0.0
2007-Oct-03 Wed ### ### 3.87 ### ### ### 0.0
2007-Oct-02 Tue ### ### 3.85 3.87 ### ### ###
2007-Oct-01 Mon ### ### 3.89 ### 1,160,287 2,256,758 25.9 25.9 0.0
2007-Sep-28 Fri 3.85 ### 3.83 ### 2,199,580 ### ### ### 0.0
2007-Sep-27 Thu 3.75 3.85 3.72 3.78 68.6 68.6 0.3
2007-Sep-26 Wed 3.74 3.75 3.7 3.7 1,617,321 6,024,520 ### ### 0.3
2007-Sep-25 Tue 3.75 3.78 3.73 3.74 2,296,323 ### ### ### 0.3
2007-Sep-24 Mon ### 3.79 ### 3.75 1,733,627 3,285,223 ### ### 0.3
2007-Sep-21 Fri ### ### 3.57 ### 68.9 68.9 0.0
2007-Sep-20 Thu 3.57 ### 3.53 ### ### ### 0.0
2007-Sep-19 Wed ### ### 3.51 3.51 ### ### ###
2007-Sep-18 Tue 3.48 3.5 3.45 3.46 3,077,249 10,693,440 43.7 43.7 0.2
2007-Sep-17 Mon ### ### 3.56 3.58 3,030,541 ### ### ### 0.3
2007-Sep-14 Fri 3.74 3.75 ### 3.72 25.7 25.7 0.3
2007-Sep-13 Thu ### 3.7 ### 3.7 2,505,170 ### 81.2 81.2 0.3
2007-Sep-12 Wed 3.7 3.7 ### ### 2,899,824 5,364,674 ### ### 0.0
2007-Sep-11 Tue ### ### ### ### 1,547,754 0 ### ### 0.0
2007-Sep-10 Mon ### 3.7 ### ### 1,194,386 ### 29.0 29.0 0.0
2007-Sep-07 Fri 3.75 3.76 3.72 3.74 31.0 31.0 0.3
2007-Sep-06 Thu 3.76 3.8 3.73 3.75 2,131,142 8,023,749 ### ### 0.3
2007-Sep-05 Wed 3.81 ### 3.76 3.76 2,993,244 ### 27.3 27.3 0.3
2007-Sep-04 Tue 3.83 3.83 3.76 3.78 1,769,159 6,713,958 24.8 24.8 0.3
2007-Sep-03 Mon 3.71 3.88 3.71 3.86 3,778,245 ### ### ### 0.3
2007-Aug-31 Fri ### 3.74 3.58 3.7 66.6 66.6 0.3
2007-Aug-30 Thu ### ### 3.59 ### 3,240,588 5,816,855 72.4 72.4 0.0
2007-Aug-29 Wed 3.44 3.59 3.41 3.53 ### ### 0.3
2007-Aug-28 Tue 3.5 ### 3.5 ### 86.7 86.7 0.0
2007-Aug-27 Mon 3.49 3.57 3.42 3.5 ### ### 0.3
2007-Aug-24 Fri 3.4 3.55 ### 3.41 1,888,327 3,351,780 71.2 71.2 ###
2007-Aug-23 Thu ### 3.5 ### 3.45 79.8 79.8 ###
2007-Aug-22 Wed 3.28 ### 3.23 3.29 ### ### ###
2007-Aug-21 Tue 3.22 ### 3.22 ### 1,595,280 ### ### ### 0.0
2007-Aug-20 Mon ### 3.29 ### 3.27 2,883,844 4,743,923 72.8 72.8 ###
2007-Aug-17 Fri 3.26 ### ### ### 14.0 14.0 0.0
2007-Aug-16 Thu 3.23 3.29 ### 3.2 55.5 55.5 0.2
2007-Aug-15 Wed ### ### 3.22 3.24 50.3 50.3 ###
2007-Aug-14 Tue 3.43 3.47 ### 3.4 1,786,151 3,098,971 45.8 45.8 0.2
2007-Aug-13 Mon ### 3.5 ### 3.46 2,761,878 4,833,286 ### ### 0.2
2007-Aug-10 Fri ### ### 3.43 3.49 ### ### ###
2007-Aug-09 Thu ### 3.7 ### 3.7 4,296,554 7,948,624 ### ### 0.3
2007-Aug-08 Wed ### ### ### ### 2,355,146 0 61.2 61.2 0.0
2007-Aug-07 Tue 3.56 ### 3.51 3.58 ### ### 0.3
2007-Aug-06 Mon 3.59 ### 3.58 ### 1,283,927 2,298,229 ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 70.6 70.6 0.0
2007-Aug-02 Thu ### 3.71 ### ### 78.3 78.3 0.0
2007-Aug-01 Wed 3.73 3.75 ### ### 50.1 50.1 0.0
2007-Jul-31 Tue ### 3.75 ### 3.74 2,943,375 5,518,828 76.4 76.4 0.3
2007-Jul-30 Mon ### 3.74 ### 3.72 4,560,624 ### ### ### 0.3
2007-Jul-27 Fri 3.77 3.83 3.74 3.74 35.4 35.4 0.3
2007-Jul-26 Thu 3.86 ### 3.83 3.85 ### ### 0.3
2007-Jul-25 Wed 3.85 ### 3.84 3.89 76.3 76.3 0.3
2007-Jul-24 Tue 3.84 ### 3.82 3.88 1,875,120 3,581,479 73.5 73.5 0.3
2007-Jul-23 Mon ### ### 3.89 ### 1,399,472 2,721,973 ### ### 0.0
2007-Jul-20 Fri 4 4 ### ### ### ### 0.0
2007-Jul-19 Thu ### ### ### 4 1,688,658 0 ### ### 0.3
2007-Jul-18 Wed ### ### 3.87 3.88 1,243,158 ### ### ### 0.3
2007-Jul-17 Tue ### ### ### ### 1,727,289 0 ### ### 0.0
2007-Jul-16 Mon ### ### ### ### 1,461,551 0 ### ### 0.0
2007-Jul-13 Fri 3.85 ### 3.85 ### 1,800,979 3,466,884 ### ### 0.0
2007-Jul-12 Thu 3.77 3.83 3.75 3.83 ### ### ###
2007-Jul-11 Wed 3.76 3.86 3.76 3.8 806,872 3,074,182 ### ### ###
2007-Jul-10 Tue 3.83 3.83 3.79 3.81 36.0 36.0 0.3
2007-Jul-09 Mon 3.88 3.88 3.79 3.84 1,657,151 6,355,174 30.9 30.9 0.3
2007-Jul-06 Fri ### ### 3.82 3.89 ### ### 0.3
2007-Jul-05 Thu 3.85 ### 3.85 ### 1,851,142 3,563,448 ### ### 0.0
2007-Jul-04 Wed 3.85 3.87 3.81 3.84 42.0 42.0 0.3
2007-Jul-03 Tue 3.7 3.82 3.7 3.8 88.3 88.3 ###
2007-Jul-02 Mon 3.7 3.75 ### 3.71 2,201,422 ### 69.2 69.2 ###
2007-Jun-29 Fri ### 3.76 ### 3.71 ### ### ###
2007-Jun-28 Thu ### 3.73 ### 3.7 1,698,240 ### ### ### 0.3
2007-Jun-27 Wed 3.74 3.77 ### 3.7 4,586,689 ### 43.5 43.5 0.3
2007-Jun-26 Tue 3.79 3.83 3.75 3.75 ### ### 0.3
2007-Jun-25 Mon 3.85 3.85 3.75 3.77 2,005,784 7,621,979 ### ### ###
2007-Jun-22 Fri 3.87 ### 3.85 3.88 64.7 64.7 0.3
2007-Jun-21 Thu ### ### 3.86 3.89 ### ### 0.3
2007-Jun-20 Wed 3.84 3.89 3.83 3.87 1,461,426 ### 66.6 66.6 ###
2007-Jun-19 Tue ### ### 3.83 3.88 2,048,725 ### 36.2 36.2 0.3
2007-Jun-18 Mon ### 4 3.89 ### ### ### 0.0
2007-Jun-15 Fri ### ### 3.82 3.84 19.0 19.0 0.3
2007-Jun-14 Thu 3.82 3.86 3.8 3.86 ### ### 0.3
2007-Jun-13 Wed 3.79 3.82 3.75 3.8 ### ### ###
2007-Jun-12 Tue 3.75 3.83 3.75 3.8 2,042,947 ### ### ### ###
2007-Jun-08 Fri 3.82 3.85 3.75 3.77 2,226,976 ### ### ### ###
2007-Jun-07 Thu 3.87 3.89 3.82 3.88 62.6 62.6 0.3
2007-Jun-06 Wed ### ### 3.85 ### 1,056,955 ### ### ### 0.0
2007-Jun-05 Tue ### ### ### ### 1,028,021 0 ### ### 0.0
2007-Jun-04 Mon ### ### ### ### 81.3 81.3 0.0
2007-Jun-01 Fri ### ### 3.76 3.89 1,714,259 ### 27.6 27.6 0.3
2007-May-31 Thu ### ### 3.87 ### 1,669,526 ### 68.7 68.7 0.0
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue ### ### ### ### 815,848 0 76.1 76.1 0.0
2007-May-28 Mon 4 4 ### ### 1,380,925 2,761,850 ### ### 0.0
2007-May-25 Fri ### ### ### ### ### ### 0.0
2007-May-24 Thu ### 4 ### ### 1,569,286 3,138,572 74.1 74.1 0.0
2007-May-23 Wed 3.87 ### 3.87 3.89 ### ### 0.3
2007-May-22 Tue 3.86 3.86 3.84 3.85 39.6 39.6 0.3
2007-May-21 Mon 3.86 3.87 3.83 3.86 ### ### 0.3
2007-May-18 Fri 3.86 3.87 3.85 3.85 5,065,875 19,554,277 ### ### 0.3
2007-May-17 Thu 3.85 3.86 3.81 3.85 65.4 65.4 0.3
2007-May-16 Wed 3.79 3.87 3.79 3.83 ### ### ###
2007-May-15 Tue 3.83 3.83 3.74 3.75 ### ### 0.3
2007-May-14 Mon 3.84 3.87 3.84 3.86 1,103,122 ### 72.1 72.1 0.3
2007-May-11 Fri 3.87 3.88 3.82 3.84 1,708,086 ### ### ### 0.3
2007-May-10 Thu ### ### ### ### 2,282,647 0 ### ### 0.0
2007-May-09 Wed ### ### ### ### 67.6 67.6 0.0
2007-May-08 Tue ### ### ### ### 25.1 25.1 0.0
2007-May-07 Mon 4 ### ### ### 2,004,783 0 70.8 70.8 0.0
2007-May-04 Fri 3.86 ### 3.85 ### ### ### 0.0
2007-May-03 Thu 3.86 3.89 3.85 3.87 766,054 2,964,628 65.4 65.4 ###
2007-May-02 Wed 3.88 3.89 3.8 3.84 2,318,828 ### ### ### 0.3
2007-May-01 Tue 3.86 3.87 3.8 3.82 1,841,746 ### 35.6 35.6 0.3
2007-Apr-30 Mon 3.82 3.86 3.78 3.85 72.1 72.1 0.3
2007-Apr-27 Fri 3.77 3.78 3.73 3.74 33.6 33.6 0.3
2007-Apr-26 Thu 3.86 3.86 3.78 3.79 23.8 23.8 ###
2007-Apr-24 Tue 3.84 ### 3.8 ### 81.1 81.1 0.0
2007-Apr-23 Mon 3.7 3.77 3.7 3.76 2,704,550 ### 82.2 82.2 0.3
2007-Apr-20 Fri ### 3.7 ### ### 70.2 70.2 0.0
2007-Apr-19 Thu 3.77 3.77 ### 3.7 29.3 29.3 0.3
2007-Apr-18 Wed 3.79 3.8 3.76 3.78 35.4 35.4 0.3
2007-Apr-17 Tue 3.84 3.85 3.79 3.8 3,328,525 ### 37.9 37.9 ###
2007-Apr-16 Mon 3.72 3.78 3.72 3.76 ### ### 0.3
2007-Apr-13 Fri 3.76 3.77 3.7 3.71 25.7 25.7 ###
2007-Apr-12 Thu ### 3.72 ### 3.72 547,128 1,017,658 75.8 75.8 0.3
2007-Apr-11 Wed ### 3.71 ### 3.7 75.9 75.9 0.3
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu 3.7 3.7 ### ### 21.9 21.9 0.0
2007-Apr-04 Wed 3.73 3.74 3.71 3.73 2,350,586 ### 62.8 62.8 ###
2007-Apr-03 Tue ### 3.71 ### ### ### ### 0.0
2007-Apr-02 Mon 3.59 3.59 3.54 3.56 ### ### 0.3
2007-Mar-30 Fri ### ### ### ### 1,553,650 0 ### ### 0.0
2007-Mar-29 Thu ### ### ### ### 67.5 67.5 0.0
2007-Mar-28 Wed ### ### 3.57 3.58 2,407,120 ### ### ### 0.3
2007-Mar-27 Tue ### ### 3.58 ### 2,130,981 3,814,455 ### ### 0.0
2007-Mar-26 Mon ### ### 3.58 ### ### ### 0.0
2007-Mar-23 Fri 3.55 3.59 3.55 3.58 72.9 72.9 0.3
2007-Mar-22 Thu 3.52 3.53 3.5 3.52 7,364,920 ### ### ### ###
2007-Mar-21 Wed 3.51 3.51 3.45 3.47 29.7 29.7 0.2
2007-Mar-20 Tue 3.43 3.47 3.42 3.45 ### ### ###
2007-Mar-19 Mon ### ### ### ### 826,079 0 72.6 72.6 0.0
2007-Mar-16 Fri 3.41 3.42 ### ### ### ### 0.0
2007-Mar-15 Thu 3.44 3.44 ### ### ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 4,353,655 0 73.7 73.7 0.0
2007-Mar-13 Tue 3.51 3.51 3.43 3.45 22.9 22.9 ###
2007-Mar-12 Mon 3.52 3.53 3.49 3.51 28.6 28.6 ###
2007-Mar-09 Fri 3.54 3.54 3.5 3.52 ### ### ###
2007-Mar-08 Thu 3.5 3.53 3.47 3.49 2,539,778 8,889,223 35.1 35.1 ###
2007-Mar-07 Wed 3.47 3.51 3.44 3.51 3,296,124 ### ### ### ###
2007-Mar-06 Tue 3.29 3.42 3.26 3.4 80.4 80.4 0.2
2007-Mar-05 Mon 3.43 3.44 ### ### ### ### 0.0
2007-Mar-02 Fri 3.4 3.51 ### 3.48 86.4 86.4 0.2
2007-Mar-01 Thu 3.5 3.53 3.4 3.45 28.1 28.1 ###
2007-Feb-28 Wed 3.53 3.54 ### 3.52 ### ### ###
2007-Feb-27 Tue 3.74 3.76 3.72 3.73 1,473,145 ### 42.7 42.7 ###
2007-Feb-26 Mon 3.75 3.77 3.71 3.74 ### ### 0.3
2007-Feb-23 Fri 3.73 3.76 3.73 3.74 67.4 67.4 0.3
2007-Feb-22 Thu 3.73 3.77 3.71 3.72 2,926,158 ### ### ### 0.3
2007-Feb-21 Wed 3.75 3.76 ### 3.7 839,555 ### 29.0 29.0 0.3
2007-Feb-20 Tue ### 3.76 ### 3.74 1,237,858 2,327,173 82.8 82.8 0.3
2007-Feb-19 Mon ### ### ### ### ### ### 0.0
2007-Feb-16 Fri ### ### 3.59 ### 2,350,170 4,218,555 69.8 69.8 0.0
2007-Feb-15 Thu ### ### 3.55 3.58 373,559 ### 30.0 30.0 0.3
2007-Feb-14 Wed 3.59 ### 3.57 ### 68.0 68.0 0.0
2007-Feb-13 Tue ### ### 3.57 ### 2,297,183 4,100,471 ### ### 0.0
2007-Feb-12 Mon ### ### ### ### ### ### 0.0
2007-Feb-09 Fri 3.59 3.59 3.56 3.58 2,721,149 ### ### ### 0.3
2007-Feb-08 Thu ### ### 3.53 3.57 ### ### 0.3
2007-Feb-07 Wed ### ### 3.58 ### 2,093,182 ### 71.3 71.3 0.0
2007-Feb-06 Tue 3.57 3.57 3.51 3.53 1,992,383 ### ### ### 0.3
2007-Feb-05 Mon 3.52 3.53 3.5 3.53 1,919,853 6,748,283 ### ### 0.3
2007-Feb-02 Fri 3.5 3.55 3.49 3.52 5,892,572 20,741,853 71.0 71.0 ###
2007-Feb-01 Thu 3.52 3.52 3.49 3.52 ### ### ###
2007-Jan-31 Wed 3.46 3.58 3.45 3.48 ### ### 0.2
2007-Jan-30 Tue 3.44 3.49 3.44 3.45 1,608,547 ### ### ### ###
2007-Jan-29 Mon 3.48 3.48 3.41 3.44 5,712,041 19,677,981 ### ### 0.2
2007-Jan-25 Thu 3.45 3.48 3.42 3.48 4,654,655 16,058,559 75.5 75.5 0.2
2007-Jan-24 Wed 3.46 3.49 3.42 3.46 2,299,788 ### ### ### 0.2
2007-Jan-23 Tue 3.41 3.45 3.4 3.43 71.5 71.5 0.2
2007-Jan-22 Mon 3.42 3.42 ### 3.41 3,859,183 ### 34.7 34.7 ###
2007-Jan-19 Fri ### 3.41 ### 3.4 ### ### 0.2
2007-Jan-18 Thu ### 3.4 ### ### 76.5 76.5 0.0
2007-Jan-17 Wed ### ### 3.26 ### 37.4 37.4 0.0
2007-Jan-16 Tue ### ### ### ### 31.7 31.7 0.0
2007-Jan-15 Mon ### ### ### ### ### ### 0.0
2007-Jan-12 Fri 3.4 3.4 ### ### ### ### 0.0
2007-Jan-11 Thu ### 3.42 ### ### 1,578,281 ### ### ### 0.0
2007-Jan-10 Wed ### ### ### ### ### ### 0.0
2007-Jan-09 Tue ### ### ### ### ### ### 0.0
2007-Jan-08 Mon ### ### ### ### 44.3 44.3 0.0
2007-Jan-05 Fri ### 3.42 ### ### 1,378,989 2,358,071 69.0 69.0 0.0
2007-Jan-04 Thu 3.46 3.47 ### ### ### ### 0.0
2007-Jan-03 Wed 3.49 3.52 3.48 3.5 4,199,285 ### 72.4 72.4 0.3
2007-Jan-02 Tue 3.48 3.48 3.44 3.44 267,972 927,183 21.3 21.3 0.2
2006-Dec-29 Fri 3.41 3.46 3.41 3.46 77.1 77.1 0.2
2006-Dec-28 Thu 3.49 3.49 3.43 3.45 18.5 18.5 ###
2006-Dec-27 Wed ### 3.45 ### 3.45 84.4 84.4 ###
2006-Dec-22 Fri ### 3.45 ### 3.4 738,720 ### ### ### 0.2
2006-Dec-21 Thu 3.44 3.45 ### ### 5,942,887 10,251,480 24.1 24.1 0.0
2006-Dec-20 Wed 3.5 3.51 3.47 3.48 5,136,170 ### ### ### 0.2
2006-Dec-19 Tue 3.52 3.54 3.51 3.52 5,272,785 ### 70.7 70.7 ###
2006-Dec-18 Mon 3.5 3.5 3.47 3.5 3,892,025 ### 66.3 66.3 0.3
2006-Dec-15 Fri 3.46 3.48 3.45 3.45 ### ### ###
2006-Dec-14 Thu 3.49 3.5 3.44 3.47 24.8 24.8 0.2
2006-Dec-13 Wed 3.44 3.55 3.44 3.51 ### ### ###
2006-Dec-12 Tue ### 3.4 ### ### 79.8 79.8 0.0
2006-Dec-11 Mon 3.28 3.4 3.28 ### 2,862,677 9,561,341 79.0 79.0 0.0
2006-Dec-08 Fri 3.24 3.26 3.24 3.24 4,368,557 ### ### ### ###
2006-Dec-07 Thu 3.24 3.27 3.23 3.25 4,919,652 ### 71.0 71.0 0.2
2006-Dec-06 Wed 3.28 3.28 3.24 3.24 ### ### ###
2006-Dec-05 Tue ### 3.27 ### 3.25 9,563,755 ### ### ### 0.2
2006-Dec-04 Mon ### ### ### ### 35.2 35.2 0.0
2006-Dec-01 Fri ### ### ### ### 72.1 72.1 0.0
2006-Nov-30 Thu ### ### 3 ### 12,385,123 18,577,684 ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 12,431,741 0 69.3 69.3 0.0
2006-Nov-28 Tue 2.8 2.88 2.8 2.85 5,305,942 15,068,875 ### ### ###
2006-Nov-27 Mon 2.8 2.84 2.8 2.83 76.3 76.3 0.2
2006-Nov-24 Fri 2.81 2.82 2.77 2.81 ### ### ###
2006-Nov-23 Thu 2.77 2.8 2.77 2.8 1,711,244 ### ### ### 0.2
2006-Nov-22 Wed 2.77 2.82 2.75 2.82 1,761,674 ### ### ### ###
2006-Nov-21 Tue 2.77 2.8 2.73 2.78 6,055,378 16,743,120 ### ### 0.2
2006-Nov-20 Mon 2.79 2.79 2.74 2.77 1,493,457 ### 40.7 40.7 0.2
2006-Nov-17 Fri 2.74 2.85 2.7 2.8 1,878,784 5,213,625 84.0 84.0 0.2
2006-Nov-16 Thu 2.72 2.74 2.71 2.74 1,384,086 ### ### ### 0.2
2006-Nov-15 Wed 2.76 2.76 2.72 2.72 ### ### 0.2
2006-Nov-14 Tue 2.76 2.8 2.76 2.78 72.4 72.4 0.2
2006-Nov-13 Mon 2.75 2.76 2.71 2.76 5,274,142 14,424,778 74.4 74.4 0.2
2006-Nov-10 Fri 2.83 2.85 2.81 2.84 63.5 63.5 0.2
2006-Nov-09 Thu 2.76 2.81 2.7 2.78 3,144,453 ### 77.4 77.4 0.2
2006-Nov-08 Wed 2.78 2.8 2.73 2.79 23,276,546 64,359,649 72.9 72.9 ###
2006-Nov-07 Tue 2.82 2.84 2.81 2.83 70.5 70.5 0.2
2006-Nov-06 Mon 2.77 2.82 2.77 2.81 76.8 76.8 ###
2006-Nov-03 Fri 2.8 2.8 2.74 2.78 ### ### 0.2
2006-Nov-02 Thu 2.73 2.77 2.73 2.75 71.0 71.0 ###
2006-Nov-01 Wed 2.71 2.75 2.71 2.73 2,020,527 ### 71.4 71.4 ###
2006-Oct-31 Tue 2.73 2.73 2.7 2.72 1,449,921 ### 34.6 34.6 0.2
2006-Oct-30 Mon 2.74 2.76 2.7 2.74 3,184,073 ### ### ### 0.2
2006-Oct-27 Fri 2.81 2.82 2.76 2.79 29.4 29.4 ###
2006-Oct-26 Thu 2.81 2.85 2.79 2.81 65.2 65.2 ###
2006-Oct-25 Wed ### 2.74 ### 2.7 4,495,756 6,159,185 ### ### 0.2
2006-Oct-24 Tue ### ### ### ### 1,426,758 0 33.1 33.1 0.0
2006-Oct-23 Mon ### ### ### ### ### ### 0.0
2006-Oct-20 Fri ### ### ### ### ### ### 0.0
2006-Oct-19 Thu ### 2.7 ### ### ### ### 0.0
2006-Oct-18 Wed 2.55 ### 2.55 ### 82.6 82.6 0.0
2006-Oct-17 Tue 2.58 2.58 2.53 2.55 8,408,948 ### ### ### 0.2
2006-Oct-16 Mon ### ### 2.56 2.59 30.2 30.2 0.2
2006-Oct-13 Fri 2.57 2.57 2.53 2.55 ### ### 0.2
2006-Oct-12 Thu 2.51 2.59 2.51 2.56 82.5 82.5 0.2
2006-Oct-11 Wed 2.51 2.55 2.5 2.51 61.7 61.7 ###
2006-Oct-10 Tue 2.43 2.54 2.42 2.51 1,078,284 2,674,144 88.1 88.1 ###
2006-Oct-09 Mon ### 2.45 ### 2.43 ### ### ###
2006-Oct-06 Fri ### 2.4 ### ### 64.5 64.5 0.0
2006-Oct-05 Thu ### 2.42 ### ### 1,889,225 ### 73.7 73.7 0.0
2006-Oct-04 Wed ### ### ### ### ### ### 0.0
2006-Oct-03 Tue ### ### ### ### 2,959,680 0 ### ### 0.0
2006-Oct-02 Mon ### ### ### ### 338,888 0 63.4 63.4 0.0
2006-Sep-29 Fri ### ### ### ### 3,339,147 0 60.7 60.7 0.0
2006-Sep-28 Thu ### ### 2.29 ### 1,365,582 ### 21.5 21.5 0.0
2006-Sep-27 Wed ### ### ### ### 71.5 71.5 0.0
2006-Sep-26 Tue 2.29 ### 2.28 ### 2,372,870 2,705,071 ### ### 0.0
2006-Sep-25 Mon ### ### 2.28 ### 1,122,189 ### ### ### 0.0
2006-Sep-22 Fri 2.28 ### 2.27 2.28 5,941,976 6,744,142 ### ### 0.2
2006-Sep-21 Thu ### ### 2.28 2.29 13,737,971 15,661,286 ### ### ###
2006-Sep-20 Wed 2.29 ### 2.27 2.28 1,911,827 2,169,923 ### ### 0.2
2006-Sep-19 Tue ### ### 2.28 2.28 ### ### 0.2
2006-Sep-18 Mon 2.28 ### 2.25 2.29 70.7 70.7 ###
2006-Sep-15 Fri 2.27 ### 2.26 2.26 554,671 626,778 29.2 29.2 ###
2006-Sep-14 Thu ### ### 2.28 ### 60.8 60.8 0.0
2006-Sep-13 Wed 2.27 ### 2.26 ### 713,242 ### 78.3 78.3 0.0
2006-Sep-12 Tue 2.27 2.27 2.24 2.27 2,205,222 4,972,775 ### ### 0.2
2006-Sep-11 Mon 2.28 ### 2.26 2.26 40.7 40.7 ###
2006-Sep-08 Fri 2.25 ### 2.25 ### 2,397,784 ### 86.8 86.8 0.0
2006-Sep-07 Thu 2.29 ### 2.28 2.29 3,360,949 3,831,481 65.2 65.2 ###
2006-Sep-06 Wed 2.29 ### 2.29 ### 4,097,445 4,691,574 83.1 83.1 0.0
2006-Sep-05 Tue ### ### 2.29 ### 3,040,029 ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 2,905,986 0 ### ### 0.0
2006-Sep-01 Fri 2.26 ### 2.26 2.27 72.3 72.3 0.2
2006-Aug-31 Thu ### ### 2.29 ### 61.5 61.5 0.0
2006-Aug-30 Wed ### ### 2.27 ### 3,708,642 ### ### ### 0.0
2006-Aug-29 Tue ### ### ### ### 75.0 75.0 0.0
2006-Aug-28 Mon 2.26 ### 2.22 ### 86.2 86.2 0.0
2006-Aug-25 Fri ### ### 2 ### ### ### 0.0
2006-Aug-24 Thu 2 ### 2 ### 1,277,457 1,277,457 87.1 87.1 0.0
2006-Aug-23 Wed ### ### 2 ### 927,855 927,855 70.1 70.1 0.0
2006-Aug-22 Tue ### ### ### 1.985 ### ### ###
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri 1.985 2 1.985 ### 69.8 69.8 0.0
2006-Aug-17 Thu ### 2 ### 2 614,447 614,447 71.1 71.1 0.1
2006-Aug-16 Wed 1.985 ### 1.955 ### 40.9 40.9 0.0
2006-Aug-15 Tue 1.925 1.975 ### ### 567,686 560,589 ### ### 0.0
2006-Aug-14 Mon ### ### ### ### 327,977 0 68.2 68.2 0.0
2006-Aug-11 Fri ### 1.985 ### 1.975 ### ### ###
2006-Aug-10 Thu 1.925 ### ### ### 84.7 84.7 0.0
2006-Aug-09 Wed ### 1.975 ### 1.955 1,384,529 1,367,222 ### ### ###
2006-Aug-08 Tue ### 1.985 ### ### 888,827 ### 78.5 78.5 0.0
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri ### ### ### 1.945 736,052 0 ### ### 0.1
2006-Aug-03 Thu ### ### ### ### 513,252 0 ### ### 0.0
2006-Aug-02 Wed ### 1.925 1.875 1.88 17.8 17.8 0.1
2006-Aug-01 Tue ### ### ### ### 372,049 0 ### ### 0.0
2006-Jul-31 Mon ### ### 1.885 ### 787,480 ### ### ### 0.0
2006-Jul-28 Fri ### ### 1.87 ### ### ### 0.0
2006-Jul-27 Thu 1.83 1.88 1.83 1.88 604,521 1,121,386 84.0 84.0 0.1
2006-Jul-26 Wed 1.88 1.88 1.845 1.845 24.9 24.9 ###
2006-Jul-25 Tue 1.89 ### 1.855 1.88 ### ### 0.1
2006-Jul-24 Mon 1.84 1.85 1.84 1.845 ### ### ###
2006-Jul-21 Fri 1.85 1.87 1.85 1.85 458,154 ### 72.6 72.6 0.1
2006-Jul-20 Thu 1.86 1.885 1.86 ### 1,160,523 2,173,079 ### ### 0.0
2006-Jul-19 Wed 1.84 ### 1.84 1.84 418,653 ### 75.6 75.6 ###
2006-Jul-18 Tue ### 1.88 1.825 1.83 20.8 20.8 ###
2006-Jul-17 Mon 1.87 1.88 1.83 1.86 851,578 1,579,677 ### ### 0.1
2006-Jul-14 Fri ### ### 1.87 ### 1,267,275 ### 78.2 78.2 0.0
2006-Jul-13 Thu 1.955 ### ### ### 2,284,288 0 ### ### 0.0
2006-Jul-12 Wed ### ### ### ### 30.7 30.7 0.0
2006-Jul-11 Tue ### 1.985 ### ### 953,873 ### ### ### 0.0
2006-Jul-10 Mon 2 2 1.955 1.975 2,307,776 4,563,627 ### ### ###
2006-Jul-07 Fri 1.985 ### 1.975 ### 2,292,274 2,263,620 85.7 85.7 0.0
2006-Jul-06 Thu ### ### ### ### 3,502,456 0 60.9 60.9 0.0
2006-Jul-05 Wed 2 ### ### 2 65.2 65.2 0.1
2006-Jul-04 Tue ### ### ### 2 ### ### 0.1
2006-Jul-03 Mon ### ### ### ### 1,006,952 0 ### ### 0.0
2006-Jun-30 Fri 1.89 ### 1.87 1.88 ### ### 0.1
2006-Jun-28 Wed 1.86 1.86 ### 1.85 1,697,626 ### 29.1 29.1 0.1
2006-Jun-27 Tue 1.88 1.88 1.86 1.875 403,421 ### ### ### ###
2006-Jun-26 Mon 1.86 1.89 1.84 1.89 497,170 927,222 ### ### ###
2006-Jun-23 Fri 1.86 1.885 1.86 1.86 72.7 72.7 0.1


1 2 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 2024-04-16 16:30:22 thru 2024-04-16 16:30:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000