Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-Dec-26 11:42:32 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(HIL) HILLS LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for HIL    Limits Next Section


Company Details for (HIL) HILLS LIMITED

Listing Code HIL
Listing Name HILLS LIMITED
GICS Sector Technology Hardware & Equipment
ISIN Name HILLS INDUSTRIES LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HIL8


Maximum Price date available .. Tuesday 23rd December 2025
Latest price with VOLUME for HIL .. Wednesday 24th May 2023

HIL 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 ### 3 0.0
MAX ### 10,963,981 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (HIL) HILLS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Mar-09 Mon ### 1.375 ### 1.325 ### ### 0.1
2009-Mar-06 Fri 1.355 1.375 1.29 ### ### ### 0.0
2009-Mar-05 Thu ### 1.4 ### 1.355 19.1 19.1 ###
2009-Mar-04 Wed ### 1.425 ### ### 88.7 88.7 0.0
2009-Mar-03 Tue ### ### ### ### 174,787 0 ### ### 0.0
2009-Mar-02 Mon 1.43 1.43 1.4 1.41 34.2 34.2 ###
2009-Feb-27 Fri 1.48 1.5 1.45 1.45 171,385 ### 18.8 18.8 ###
2009-Feb-26 Thu 1.45 1.53 1.45 1.485 233,574 348,025 ### ### ###
2009-Feb-25 Wed 1.5 1.5 1.445 1.475 ### ### 0.1
2009-Feb-24 Tue 1.5 ### ### ### ### ### 0.0
2009-Feb-23 Mon 1.525 1.55 1.475 1.53 79.4 79.4 ###
2009-Feb-20 Fri 1.58 1.58 1.53 1.53 252,080 391,984 21.4 21.4 ###
2009-Feb-19 Thu 1.56 ### 1.55 1.58 ### ### 0.1
2009-Feb-18 Wed 1.59 ### 1.54 1.59 ### ### ###
2009-Feb-17 Tue ### 1.7 ### ### ### ### 0.0
2009-Feb-16 Mon ### ### ### ### 228,658 0 ### ### 0.0
2009-Feb-13 Fri 1.77 1.77 ### ### 187,382 ### 7.8 7.8 0.0
2009-Feb-12 Thu 1.73 1.825 ### ### 187,758 171,329 ### ### 0.0
2009-Feb-11 Wed 1.7 1.745 1.7 ### 70.2 70.2 0.0
2009-Feb-10 Tue 1.72 1.745 ### 1.74 245,028 213,786 80.4 80.4 0.1
2009-Feb-09 Mon 1.73 1.845 1.71 1.71 28.9 28.9 0.1
2009-Feb-06 Fri 1.8 1.8 1.655 1.71 297,289 ### 8.1 8.1 0.1
2009-Feb-05 Thu ### ### 1.8 1.8 ### ### 0.1
2009-Feb-04 Wed 2.28 ### 1.87 ### 2.0 2.0 0.0
2009-Feb-03 Tue ### ### ### 2.28 89.9 89.9 0.2
2009-Feb-02 Mon 2.28 ### 2.2 2.2 ### ### 0.2
2009-Jan-30 Fri 2.28 ### 2.26 ### 80.2 80.2 0.0
2009-Jan-29 Thu 2.4 2.4 ### ### 20.6 20.6 0.0
2009-Jan-28 Wed 2.29 2.4 2.25 ### 89.2 89.2 0.0
2009-Jan-27 Tue 2.4 2.41 2.24 ### 18.0 18.0 0.0
2009-Jan-23 Fri 2.58 ### 2.41 2.41 418,758 ### 11.3 11.3 0.2
2009-Jan-22 Thu ### ### 2.58 ### 120,072 ### ### ### 0.0
2009-Jan-21 Wed ### ### 2.57 ### 33.2 33.2 0.0
2009-Jan-20 Tue 2.73 2.77 ### ### ### ### 0.0
2009-Jan-19 Mon ### ### 2.74 2.8 261,945 ### ### ### 0.2
2009-Jan-16 Fri 2.89 ### 2.85 ### 229,043 326,386 ### ### 0.0
2009-Jan-15 Thu ### ### ### ### 35.4 35.4 0.0
2009-Jan-14 Wed ### ### 2.89 ### ### ### 0.0
2009-Jan-13 Tue ### ### 2.89 ### ### ### 0.0
2009-Jan-12 Mon ### ### 2.89 ### 82.2 82.2 0.0
2009-Jan-09 Fri ### ### ### ### ### ### 0.0
2009-Jan-08 Thu ### ### ### ### 30.5 30.5 0.0
2009-Jan-07 Wed ### ### 3 3 92,228 138,342 21.3 21.3 0.2
2009-Jan-06 Tue ### ### ### ### 88,046 0 71.3 71.3 0.0
2009-Jan-05 Mon ### ### ### ### ### ### 0.0
2009-Jan-02 Fri ### ### ### ### 23.2 23.2 0.0
2008-Dec-31 Wed ### ### ### ### 69.8 69.8 0.0
2008-Dec-30 Tue ### ### 3 ### ### ### 0.0
2008-Dec-29 Mon 3 ### ### ### 86,081 0 ### ### 0.0
2008-Dec-24 Wed ### 3 ### ### 60,888 ### ### ### 0.0
2008-Dec-23 Tue ### 3 ### 3 88,377 ### ### ### 0.2
2008-Dec-22 Mon ### ### ### ### 81,048 0 19.8 19.8 0.0
2008-Dec-19 Fri 3 ### ### ### ### ### 0.0
2008-Dec-18 Thu ### ### ### ### ### ### 0.0
2008-Dec-17 Wed ### 3.2 ### ### 138,249 ### ### ### 0.0
2008-Dec-16 Tue ### ### ### ### 78.8 78.8 0.0
2008-Dec-15 Mon ### 3.22 ### ### 138,350 222,743 68.8 68.8 0.0
2008-Dec-12 Fri ### 3.21 ### ### ### ### 0.0
2008-Dec-11 Thu ### 3.23 ### ### ### ### 0.0
2008-Dec-10 Wed ### 3.27 ### ### 87.2 87.2 0.0
2008-Dec-09 Tue ### ### ### ### ### ### 0.0
2008-Dec-08 Mon ### ### ### ### ### ### 0.0
2008-Dec-05 Fri ### ### ### ### ### ### 0.0
2008-Dec-04 Thu ### ### ### ### 25.6 25.6 0.0
2008-Dec-03 Wed ### ### 2.85 ### 30.5 30.5 0.0
2008-Dec-02 Tue ### ### 3 ### ### ### 0.0
2008-Dec-01 Mon ### ### ### ### 58,648 0 18.8 18.8 0.0
2008-Nov-28 Fri ### ### ### ### 77.9 77.9 0.0
2008-Nov-27 Thu ### ### ### 3 ### ### 0.2
2008-Nov-26 Wed 3.5 3.58 ### ### 167,374 ### ### ### 0.0
2008-Nov-25 Tue ### 3.47 3.27 3.4 78.9 78.9 0.2
2008-Nov-24 Mon ### 3.24 ### 3.21 82.5 82.5 ###
2008-Nov-21 Fri 3 ### ### ### 81.6 81.6 0.0
2008-Nov-20 Thu ### 3.4 ### 3.2 318,359 ### 83.5 83.5 0.2
2008-Nov-19 Wed 3.25 3.25 ### 3.2 43.0 43.0 0.2
2008-Nov-18 Tue 3.51 3.55 3.22 3.26 ### ### 0.2
2008-Nov-17 Mon 3.8 3.8 3.58 3.58 182,470 ### 16.3 16.3 0.3
2008-Nov-14 Fri 3.83 3.83 3.74 3.78 245,243 928,244 34.4 34.4 0.3
2008-Nov-13 Thu ### 3.85 ### 3.74 88.0 88.0 0.3
2008-Nov-12 Wed 3.87 3.88 3.73 3.87 283,146 1,077,370 74.7 74.7 ###
2008-Nov-11 Tue 3.83 ### ### ### 150,576 0 ### ### 0.0
2008-Nov-10 Mon 3.86 ### 3.76 ### ### ### 0.0
2008-Nov-07 Fri 3.7 3.78 ### 3.78 79.0 79.0 0.3
2008-Nov-06 Thu ### 3.8 ### 3.74 217,652 ### 86.1 86.1 0.3
2008-Nov-05 Wed ### 3.86 ### 3.86 255,975 ### ### ### 0.3
2008-Nov-04 Tue 3.79 3.79 ### ### 13.3 13.3 0.0
2008-Nov-03 Mon 3.79 3.89 ### 3.8 242,523 ### ### ### ###
2008-Oct-31 Fri ### ### 3.75 3.86 153,824 288,420 ### ### 0.3
2008-Oct-30 Thu ### ### ### ### 142,326 0 85.5 85.5 0.0
2008-Oct-29 Wed 3.8 3.87 ### 3.7 242,255 ### 35.2 35.2 0.3
2008-Oct-28 Tue 3.87 3.87 ### 3.75 111,659 ### 30.7 30.7 0.3
2008-Oct-27 Mon ### ### ### 3.88 134,488 0 ### ### 0.3
2008-Oct-24 Fri ### ### ### ### 289,526 0 86.1 86.1 0.0
2008-Oct-23 Thu ### 4.2 ### ### 41.8 41.8 0.0
2008-Oct-22 Wed 4.2 ### ### ### ### ### 0.0
2008-Oct-21 Tue ### ### ### ### 194,225 0 ### ### 0.0
2008-Oct-20 Mon 4.2 ### ### ### ### ### 0.0
2008-Oct-17 Fri ### 4.25 ### 4.25 243,446 517,322 ### ### ###
2008-Oct-16 Thu ### 4.26 3.85 ### 48.5 48.5 0.0
2008-Oct-15 Wed 4.24 ### ### ### 85.4 85.4 0.0
2008-Oct-14 Tue ### 4.26 ### 4.24 213,429 ### 71.4 71.4 0.3
2008-Oct-13 Mon 3.8 ### 3.74 ### 297,040 ### ### ### 0.0
2008-Oct-10 Fri ### ### ### ### 25.7 25.7 0.0
2008-Oct-09 Thu ### 4.24 ### ### 87.9 87.9 0.0
2008-Oct-08 Wed 4.25 4.25 ### 4.2 182,042 ### 47.2 47.2 ###
2008-Oct-07 Tue ### ### ### ### ### ### 0.0
2008-Oct-06 Mon ### 4.4 ### ### 102,921 226,426 25.2 25.2 0.0
2008-Oct-03 Fri ### 4.5 ### 4.5 95.3 95.3 ###
2008-Oct-02 Thu ### 4.45 4.21 ### 213,846 925,953 ### ### 0.0
2008-Oct-01 Wed ### ### ### ### 34.9 34.9 0.0
2008-Sep-30 Tue ### 4.26 ### 4.26 215,277 458,540 ### ### 0.3
2008-Sep-29 Mon ### ### ### ### 98,888 0 11.1 11.1 0.0
2008-Sep-26 Fri 4.4 4.4 ### ### ### ### 0.0
2008-Sep-25 Thu 4.25 4.4 ### ### 179,179 ### 85.4 85.4 0.0
2008-Sep-24 Wed ### ### ### ### 89.6 89.6 0.0
2008-Sep-23 Tue 4 ### 3.85 4 ### ### 0.3
2008-Sep-22 Mon ### 4.2 ### ### 34.0 34.0 0.0
2008-Sep-19 Fri ### ### 4 ### 405,187 810,374 60.5 60.5 0.0
2008-Sep-18 Thu ### ### 3.78 ### 1,031,386 ### 76.1 76.1 0.0
2008-Sep-17 Wed ### ### ### ### 917,920 0 93.4 93.4 0.0
2008-Sep-16 Tue 3.85 ### 3.77 ### ### ### 0.0
2008-Sep-15 Mon ### ### ### ### 236,058 0 ### ### 0.0
2008-Sep-12 Fri ### ### 3.84 ### 91.5 91.5 0.0
2008-Sep-11 Thu 4.25 4.28 ### ### 362,524 ### 12.8 12.8 0.0
2008-Sep-10 Wed ### ### 4.25 4.26 245,288 ### ### ### 0.3
2008-Sep-09 Tue 4.42 4.42 4.26 ### 616,045 ### 23.8 23.8 0.0
2008-Sep-08 Mon 4.52 ### 4.48 ### 307,826 ### 74.2 74.2 0.0
2008-Sep-05 Fri 4.41 4.53 ### 4.43 362,629 821,354 70.3 70.3 ###
2008-Sep-04 Thu ### ### 4.42 4.42 18.5 18.5 0.3
2008-Sep-03 Wed ### 4.73 4.57 ### ### ### 0.0
2008-Sep-02 Tue 4.5 4.78 4.48 4.59 ### ### 0.3
2008-Sep-01 Mon 4.25 4.47 4.23 4.47 220,121 957,526 91.7 91.7 ###
2008-Aug-29 Fri 4.2 ### 4.2 4.26 71.9 71.9 0.3
2008-Aug-28 Thu 4.22 4.25 ### ### 21.3 21.3 0.0
2008-Aug-27 Wed ### ### 4.2 4.23 ### ### 0.3
2008-Aug-26 Tue 4.21 4.29 ### 4.24 69.1 69.1 0.3
2008-Aug-25 Mon ### ### ### ### 89.9 89.9 0.0
2008-Aug-22 Fri ### ### ### 4 249,874 0 ### ### 0.3
2008-Aug-21 Thu 4 ### ### ### ### ### 0.0
2008-Aug-20 Wed ### ### ### ### 194,853 0 13.5 13.5 0.0
2008-Aug-19 Tue ### ### ### ### 170,846 0 84.3 84.3 0.0
2008-Aug-18 Mon ### ### ### ### ### ### 0.0
2008-Aug-15 Fri 4 ### ### ### 312,372 0 ### ### 0.0
2008-Aug-14 Thu ### ### ### 4 81.1 81.1 0.3
2008-Aug-13 Wed 4 4 3.81 ### ### ### 0.0
2008-Aug-12 Tue 4 ### ### ### ### ### 0.0
2008-Aug-11 Mon ### ### ### ### 395,478 0 89.3 89.3 0.0
2008-Aug-08 Fri 3.54 3.85 3.52 3.85 380,871 ### ### ### 0.3
2008-Aug-07 Thu 3.52 3.75 3.51 3.57 305,155 ### ### ### 0.3
2008-Aug-06 Wed ### ### ### 3.46 555,425 0 85.9 85.9 0.2
2008-Aug-05 Tue 3.42 3.44 3.25 ### 330,023 1,103,926 29.9 29.9 0.0
2008-Aug-04 Mon ### 3.48 ### 3.41 255,382 ### 80.7 80.7 ###
2008-Aug-01 Fri 3.28 ### ### ### ### ### 0.0
2008-Jul-31 Thu 3.45 3.51 ### ### 155,579 273,041 ### ### 0.0
2008-Jul-30 Wed 3.48 3.52 ### 3.42 150,874 ### 21.2 21.2 0.2
2008-Jul-29 Tue 3.48 3.48 3.42 3.45 234,186 807,941 37.9 37.9 ###
2008-Jul-28 Mon ### ### 3.42 3.5 223,847 382,778 20.1 20.1 0.3
2008-Jul-25 Fri 3.54 ### 3.52 ### ### ### 0.0
2008-Jul-24 Thu 3.5 ### 3.48 ### ### ### 0.0
2008-Jul-23 Wed ### 3.58 3.22 3.52 485,982 ### ### ### ###
2008-Jul-22 Tue ### 3.27 ### 3.27 149,871 ### 84.6 84.6 ###
2008-Jul-21 Mon ### 3.2 ### 3.2 373,320 ### ### ### 0.2
2008-Jul-18 Fri ### ### ### 3 232,686 0 40.0 40.0 0.2
2008-Jul-17 Thu ### ### 2.86 3 ### ### 0.2
2008-Jul-16 Wed 2.86 ### 2.82 ### 425,274 ### 78.4 78.4 0.0
2008-Jul-15 Tue 3 ### 2.8 ### 30.5 30.5 0.0
2008-Jul-14 Mon ### ### 3 3 230,583 345,874 ### ### 0.2
2008-Jul-11 Fri ### ### 3 ### 274,050 411,075 ### ### 0.0
2008-Jul-10 Thu ### 3.2 ### ### 227,240 363,584 ### ### 0.0
2008-Jul-09 Wed 3.2 3.21 ### 3.2 ### ### 0.2
2008-Jul-08 Tue ### 3.22 ### ### 230,443 ### 81.0 81.0 0.0
2008-Jul-07 Mon 3.24 3.24 ### ### 132,376 214,449 ### ### 0.0
2008-Jul-04 Fri 3.22 3.26 ### 3.23 67.2 67.2 ###
2008-Jul-03 Thu ### 3.24 ### 3.21 ### ### ###
2008-Jul-02 Wed ### ### ### ### 74.0 74.0 0.0
2008-Jul-01 Tue ### 3.22 ### 3.2 229,124 368,889 ### ### 0.2
2008-Jun-30 Mon 3.26 ### ### ### 29.9 29.9 0.0
2008-Jun-27 Fri 3.24 ### 3.22 3.26 61.5 61.5 0.2
2008-Jun-26 Thu 3.29 3.43 3.26 ### 398,576 ### ### ### 0.0
2008-Jun-25 Wed 3.2 3.29 ### 3.22 362,577 ### ### ### 0.2
2008-Jun-24 Tue ### ### ### ### 20.1 20.1 0.0
2008-Jun-23 Mon ### 3.41 3.29 ### ### ### 0.0
2008-Jun-20 Fri 3.28 3.48 3.28 ### 569,527 ### 75.7 75.7 0.0
2008-Jun-19 Thu 3.25 ### 3.21 3.28 787,452 ### ### ### 0.2
2008-Jun-18 Wed 3.28 ### 3.24 3.27 547,972 ### ### ### ###
2008-Jun-17 Tue ### ### 3.29 ### 66.5 66.5 0.0
2008-Jun-16 Mon ### ### 3.28 ### 280,381 459,824 ### ### 0.0
2008-Jun-13 Fri ### ### 3.22 ### 72.8 72.8 0.0
2008-Jun-12 Thu 3.5 3.5 ### ### 478,174 ### 13.2 13.2 0.0
2008-Jun-11 Wed 3.57 3.59 3.5 3.53 453,989 ### ### ### 0.3
2008-Jun-10 Tue ### ### 3.51 3.56 320,883 563,149 29.8 29.8 0.3
2008-Jun-06 Fri 3.8 3.82 ### ### 245,688 ### ### ### 0.0
2008-Jun-05 Thu ### 3.83 ### 3.75 86.3 86.3 0.3
2008-Jun-04 Wed ### 3.75 ### ### 336,624 631,170 ### ### 0.0
2008-Jun-03 Tue 3.48 ### 3.48 ### 94.0 94.0 0.0
2008-Jun-02 Mon 3.46 3.55 3.42 3.44 ### ### 0.2
2008-May-30 Fri 3.47 3.5 3.43 3.43 182,279 ### 26.9 26.9 0.2
2008-May-29 Thu 3.43 3.5 3.42 3.47 ### ### 0.2
2008-May-28 Wed 3.57 3.57 3.41 3.45 356,273 ### 19.6 19.6 ###
2008-May-27 Tue 3.57 3.57 3.43 3.53 31.2 31.2 0.3
2008-May-26 Mon 3.47 3.57 ### 3.54 385,188 ### ### ### 0.3
2008-May-23 Fri ### ### 3.46 3.5 ### ### 0.3
2008-May-22 Thu ### 3.74 3.53 3.57 631,589 2,295,826 ### ### 0.3
2008-May-21 Wed 3.87 3.87 3.74 3.75 ### ### 0.3
2008-May-20 Tue 3.86 ### 3.86 3.86 ### ### 0.3
2008-May-19 Mon ### ### 3.85 3.85 317,854 ### 24.7 24.7 0.3
2008-May-16 Fri 4 4 ### ### 21.9 21.9 0.0
2008-May-15 Thu 3.89 4 3.82 4 409,877 ### 81.8 81.8 0.3
2008-May-14 Wed ### ### 3.85 ### 283,356 ### 30.0 30.0 0.0
2008-May-13 Tue ### ### 3.85 ### 668,242 ### ### ### 0.0
2008-May-12 Mon ### ### ### ### 263,654 0 ### ### 0.0
2008-May-09 Fri ### 4.25 ### ### 79.9 79.9 0.0
2008-May-08 Thu ### ### ### ### 21.4 21.4 0.0
2008-May-07 Wed ### 4.25 ### ### 135,157 ### ### ### 0.0
2008-May-06 Tue 4.24 4.28 ### ### 158,577 339,354 ### ### 0.0
2008-May-05 Mon ### ### 4.22 4.24 19.2 19.2 0.3
2008-May-02 Fri 4.25 ### 4.22 ### 202,952 428,228 ### ### 0.0
2008-May-01 Thu 4.25 4.28 ### 4.22 28.5 28.5 ###
2008-Apr-30 Wed ### ### ### 4.28 157,982 0 ### ### 0.3
2008-Apr-29 Tue 4.27 ### 4.21 4.29 196,441 ### 73.0 73.0 ###
2008-Apr-28 Mon 4.2 4.28 ### 4.2 ### ### ###
2008-Apr-24 Thu ### ### ### ### 150,353 0 ### ### 0.0
2008-Apr-23 Wed 4.29 ### 4.2 4.26 164,720 ### ### ### 0.3
2008-Apr-22 Tue 4.43 4.44 4.24 4.24 ### ### 0.3
2008-Apr-21 Mon 4.47 4.47 ### 4.46 173,749 388,329 33.2 33.2 0.3
2008-Apr-18 Fri ### 4.44 4.23 ### 143,328 621,326 21.9 21.9 0.0
2008-Apr-17 Thu ### 4.7 4.43 4.45 7.4 7.4 0.3
2008-Apr-16 Wed 4.41 4.53 ### 4.43 ### ### ###
2008-Apr-15 Tue ### 4.53 4.26 4.47 ### ### ###
2008-Apr-14 Mon 4.27 ### 4.2 4.2 184,083 386,574 ### ### ###
2008-Apr-11 Fri 4.5 4.51 ### 4.41 97,925 220,820 21.2 21.2 ###
2008-Apr-10 Thu ### ### 4.4 4.49 ### ### ###
2008-Apr-09 Wed 4.8 4.86 4.73 4.73 83,287 ### 30.4 30.4 0.3
2008-Apr-08 Tue 4.8 4.89 ### 4.75 177,451 ### 31.3 31.3 ###
2008-Apr-07 Mon 4.75 ### ### 4.8 ### ### 0.3
2008-Apr-04 Fri 4.71 4.8 ### 4.79 ### ### 0.3
2008-Apr-03 Thu ### 4.79 ### 4.71 67.1 67.1 ###
2008-Apr-02 Wed 4.75 4.81 ### ### 179,859 ### ### ### 0.0
2008-Apr-01 Tue ### 4.74 ### 4.7 72.4 72.4 0.3
2008-Mar-31 Mon 4.72 4.72 4.55 ### 175,428 ### ### ### 0.0
2008-Mar-28 Fri 4.58 4.73 4.47 4.71 89,557 ### 83.8 83.8 ###
2008-Mar-27 Thu ### 4.59 ### 4.59 88.6 88.6 0.3
2008-Mar-26 Wed 4.55 4.57 4.45 4.45 174,654 787,689 15.6 15.6 0.3
2008-Mar-25 Tue 4.5 4.74 4.48 ### 79.2 79.2 0.0
2008-Mar-20 Thu 4.26 4.5 4.21 ### 1,302,543 5,672,574 ### ### 0.0
2008-Mar-19 Wed ### 4.52 ### ### 6.2 6.2 0.0
2008-Mar-18 Tue 4.2 ### ### ### 90.2 90.2 0.0
2008-Mar-17 Mon ### 4.2 ### ### 250,770 ### ### ### 0.0
2008-Mar-14 Fri ### 4.21 ### ### 238,259 ### 71.3 71.3 0.0
2008-Mar-13 Thu ### ### ### ### 87.0 87.0 0.0
2008-Mar-12 Wed 4.4 4.48 ### ### 413,579 ### 5.3 5.3 0.0
2008-Mar-11 Tue 4.5 4.59 ### ### 246,554 565,841 23.1 23.1 0.0
2008-Mar-10 Mon ### 4.75 ### 4.7 297,029 705,443 78.9 78.9 0.3
2008-Mar-07 Fri ### 4.78 ### 4.73 86.5 86.5 0.3
2008-Mar-06 Thu ### 4.79 ### 4.79 120,942 289,656 88.6 88.6 0.3
2008-Mar-05 Wed 4.77 4.77 4.52 ### 30.2 30.2 0.0
2008-Mar-04 Tue 4.85 4.85 ### 4.71 126,548 306,878 ### ### ###
2008-Mar-03 Mon 4.78 ### 4.75 4.8 119,423 283,629 ### ### 0.3
2008-Feb-29 Fri 4.83 4.88 4.71 4.85 69.8 69.8 ###
2008-Feb-28 Thu ### ### 4.83 4.87 35.7 35.7 0.3
2008-Feb-27 Wed ### ### 4.88 ### 31.8 31.8 0.0
2008-Feb-26 Tue ### ### 4.86 ### 145,352 ### 72.7 72.7 0.0
2008-Feb-25 Mon ### ### 4.81 ### 31.7 31.7 0.0
2008-Feb-22 Fri ### ### 4.88 ### 220,526 538,083 25.3 25.3 0.0
2008-Feb-21 Thu ### ### ### ### 69.5 69.5 0.0
2008-Feb-20 Wed ### 5.2 ### ### 15.5 15.5 0.0
2008-Feb-19 Tue ### 5.2 ### ### ### ### 0.0
2008-Feb-18 Mon ### ### ### ### ### ### 0.0
2008-Feb-15 Fri ### ### ### ### 96,027 0 ### ### 0.0
2008-Feb-14 Thu ### 5.2 ### ### 113,989 296,371 ### ### 0.0
2008-Feb-13 Wed 4.85 ### 4.8 4.89 201,646 483,950 ### ### ###
2008-Feb-12 Tue ### ### 4.79 4.89 ### ### ###
2008-Feb-11 Mon ### ### 4.85 4.86 ### ### 0.3
2008-Feb-08 Fri 4.82 ### 4.82 ### 111,471 268,645 ### ### 0.0
2008-Feb-07 Thu ### ### 4.8 4.8 ### ### 0.3
2008-Feb-06 Wed ### ### ### ### 146,329 0 19.5 19.5 0.0
2008-Feb-05 Tue ### ### ### ### 143,874 0 43.0 43.0 0.0
2008-Feb-04 Mon ### ### ### ### 155,483 0 75.9 75.9 0.0
2008-Feb-01 Fri ### ### ### ### 25.5 25.5 0.0
2008-Jan-31 Thu ### ### ### ### 206,147 0 71.3 71.3 0.0
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue ### ### ### ### 157,370 0 30.9 30.9 0.0
2008-Jan-25 Fri ### ### ### ### 324,487 0 15.3 15.3 0.0
2008-Jan-24 Thu ### ### ### ### ### ### 0.0
2008-Jan-23 Wed ### ### ### ### 353,721 0 60.4 60.4 0.0
2008-Jan-22 Tue ### ### 4.79 4.79 468,581 1,122,251 ### ### 0.3
2008-Jan-21 Mon 5.23 ### 5.2 5.21 209,424 ### 52.8 52.8 0.4
2008-Jan-18 Fri 5.29 ### 5.21 5.24 139,326 362,944 ### ### 0.4
2008-Jan-17 Thu ### ### 5.2 ### 174,176 452,857 73.4 73.4 0.0
2008-Jan-16 Wed 5.25 ### ### 5.22 171,481 0 ### ### 0.4
2008-Jan-15 Tue ### ### 5.24 5.25 28.0 28.0 0.4
2008-Jan-14 Mon ### 5.43 5.27 ### 106,924 572,043 39.2 39.2 0.0
2008-Jan-11 Fri 5.43 5.44 5.26 ### ### ### 0.0
2008-Jan-10 Thu 5.22 5.44 5.2 5.44 127,588 ### ### ### 0.4
2008-Jan-09 Wed ### ### ### 5.2 194,652 0 14.5 14.5 ###
2008-Jan-08 Tue 5.43 5.46 ### 5.4 ### ### 0.4
2008-Jan-07 Mon 5.42 5.45 ### ### 39.1 39.1 0.0
2008-Jan-04 Fri 5.41 5.53 5.41 5.5 ### ### 0.4
2008-Jan-03 Thu 5.42 5.56 ### 5.56 101,389 ### 84.5 84.5 0.4
2008-Jan-02 Wed 5.44 5.55 5.4 5.53 ### ### ###
2007-Dec-31 Mon 5.43 5.48 ### ### ### ### 0.0
2007-Dec-28 Fri 5.57 5.59 5.41 5.41 ### ### ###
2007-Dec-27 Thu ### ### 5.57 5.57 17.4 17.4 0.4
2007-Dec-24 Mon 5.56 ### 5.56 ### 70,253 ### 76.9 76.9 0.0
2007-Dec-21 Fri ### 5.56 ### 5.4 67.6 67.6 0.4
2007-Dec-20 Thu 5.47 5.57 ### ### 24.1 24.1 0.0
2007-Dec-19 Wed 5.55 ### 5.45 5.47 486,772 1,326,453 25.4 25.4 ###
2007-Dec-18 Tue 5.45 ### 5.45 5.52 100,978 ### 78.9 78.9 0.4
2007-Dec-17 Mon ### 5.7 5.48 5.48 175,381 980,379 ### ### ###
2007-Dec-14 Fri 5.89 5.89 ### ### 204,086 ### 14.0 14.0 0.0
2007-Dec-13 Thu ### ### 5.72 5.84 30.8 30.8 0.4
2007-Dec-12 Wed ### ### 5.75 5.78 304,280 ### 16.0 16.0 0.4
2007-Dec-11 Tue 0 0 0 0 0 0.0
2007-Dec-10 Mon 0 0 0 0 0 0.0
2007-Dec-07 Fri ### ### 5.83 ### 112,781 328,756 ### ### 0.0
2007-Dec-06 Thu 5.85 ### 5.8 ### 79.8 79.8 0.0
2007-Dec-05 Wed 6.29 6.29 5.76 5.79 ### ### ###
2007-Dec-04 Tue ### ### ### ### ### ### 0.0
2007-Dec-03 Mon 0 0 0 0 0 0.0
2007-Nov-30 Fri ### 6.5 ### ### ### ### 0.0
2007-Nov-29 Thu ### 6 ### 6 ### ### 0.4
2007-Nov-28 Wed ### ### 5.57 5.58 81,925 ### 43.9 43.9 0.4
2007-Nov-27 Tue ### 5.74 ### ### 114,370 328,241 ### ### 0.0
2007-Nov-26 Mon 5.76 5.76 ### 5.72 155,951 ### ### ### 0.4
2007-Nov-23 Fri ### 5.77 ### 5.7 70,243 202,651 ### ### 0.4
2007-Nov-22 Thu ### ### 5.55 5.55 38.4 38.4 ###
2007-Nov-21 Wed ### ### 5.51 5.55 252,757 696,345 ### ### ###
2007-Nov-20 Tue 5.54 ### 5.52 ### 227,789 ### ### ### 0.0
2007-Nov-19 Mon ### ### 5.57 ### 67.2 67.2 0.0
2007-Nov-16 Fri 5.53 5.58 5.52 5.55 ### ### ###
2007-Nov-15 Thu ### ### 5.52 5.52 ### ### 0.4
2007-Nov-14 Wed 5.82 5.85 ### ### ### ### 0.0
2007-Nov-13 Tue 5.5 5.76 5.45 5.76 ### ### ###
2007-Nov-12 Mon 5.49 5.55 5.42 5.42 38.0 38.0 0.4
2007-Nov-09 Fri 5.55 5.55 5.4 5.4 162,349 ### ### ### 0.4
2007-Nov-08 Thu 5.47 5.55 5.44 5.48 171,350 ### 73.2 73.2 ###
2007-Nov-07 Wed 5.57 ### 5.51 5.58 ### ### 0.4
2007-Nov-06 Tue 5.43 5.59 5.43 5.57 87.0 87.0 0.4
2007-Nov-05 Mon 5.54 5.56 5.4 5.45 231,527 ### ### ### ###
2007-Nov-02 Fri 5.56 ### 5.54 5.54 ### ### 0.4
2007-Nov-01 Thu ### 5.75 5.56 ### ### ### 0.0
2007-Oct-31 Wed 5.59 ### 5.53 5.56 96,843 267,770 26.0 26.0 0.4
2007-Oct-30 Tue 5.54 ### 5.54 5.56 84,921 ### ### ### 0.4
2007-Oct-29 Mon 5.76 5.79 5.54 ### 16.3 16.3 0.0
2007-Oct-26 Fri ### ### 5.56 ### 110,988 308,546 77.2 77.2 0.0
2007-Oct-25 Thu ### ### 5.53 5.54 139,759 ### ### ### 0.4
2007-Oct-24 Wed 5.57 ### 5.57 ### 78,524 218,689 ### ### 0.0
2007-Oct-23 Tue 5.58 ### 5.55 5.59 61.2 61.2 ###
2007-Oct-22 Mon ### ### 5.5 5.58 37.9 37.9 0.4
2007-Oct-19 Fri 5.85 5.85 5.7 5.7 14.6 14.6 0.4
2007-Oct-18 Thu 5.85 5.85 5.76 5.85 ### ### 0.4
2007-Oct-17 Wed 5.8 5.83 5.75 5.77 154,643 895,382 36.9 36.9 0.4
2007-Oct-16 Tue 5.84 5.85 5.76 5.81 ### ### ###
2007-Oct-15 Mon 5.81 5.85 5.8 5.85 57,051 332,322 ### ### 0.4
2007-Oct-12 Fri 5.81 5.87 5.8 5.81 73,022 426,083 ### ### ###
2007-Oct-11 Thu 5.87 5.87 5.8 5.81 113,372 661,525 ### ### ###
2007-Oct-10 Wed 5.82 5.88 5.82 5.87 82,372 481,876 72.8 72.8 ###
2007-Oct-09 Tue 5.81 5.89 5.8 5.8 135,753 793,476 34.5 34.5 0.4
2007-Oct-08 Mon ### 6 5.85 5.85 19.6 19.6 0.4
2007-Oct-05 Fri ### ### 5.88 ### 55,058 161,870 65.2 65.2 0.0
2007-Oct-04 Thu ### ### 5.88 5.88 262,385 ### 26.2 26.2 0.4
2007-Oct-03 Wed 5.86 ### 5.85 ### 84.8 84.8 0.0
2007-Oct-02 Tue 5.81 ### 5.79 ### ### ### 0.0
2007-Oct-01 Mon 5.78 5.83 5.76 5.79 ### ### ###
2007-Sep-28 Fri 5.79 5.87 5.77 5.85 68,259 ### 68.8 68.8 0.4
2007-Sep-27 Thu 5.89 5.89 5.79 5.8 165,289 965,287 19.2 19.2 0.4
2007-Sep-26 Wed 5.78 ### 5.77 5.84 70.0 70.0 0.4
2007-Sep-25 Tue ### ### 5.72 ### 242,985 ### ### ### 0.0
2007-Sep-24 Mon ### ### 5.84 5.84 200,843 ### ### ### 0.4
2007-Sep-21 Fri ### ### ### ### 58,388 0 20.2 20.2 0.0
2007-Sep-20 Thu ### ### 5.86 ### 734,770 2,152,876 ### ### 0.0
2007-Sep-19 Wed 5.77 ### 5.77 ### 193,085 557,050 90.1 90.1 0.0
2007-Sep-18 Tue 5.8 5.83 5.72 5.72 33.0 33.0 0.4
2007-Sep-17 Mon 5.86 5.89 5.8 5.8 97,081 ### ### ### 0.4
2007-Sep-14 Fri 6 ### 5.87 ### ### ### 0.0
2007-Sep-13 Thu ### ### ### ### ### ### 0.0
2007-Sep-12 Wed ### ### ### ### 84,158 0 24.1 24.1 0.0
2007-Sep-11 Tue ### ### ### ### ### ### 0.0
2007-Sep-10 Mon 6 ### ### ### 27.6 27.6 0.0
2007-Sep-07 Fri ### ### ### ### 50,859 0 ### ### 0.0
2007-Sep-06 Thu ### ### ### ### 76.9 76.9 0.0
2007-Sep-05 Wed ### ### ### ### ### ### 0.0
2007-Sep-04 Tue ### ### 6 ### 308,287 ### ### ### 0.0
2007-Sep-03 Mon 6.5 6.5 6.26 ### ### ### 0.0
2007-Aug-31 Fri 6.42 6.72 6.4 6.72 225,470 1,479,083 ### ### 0.5
2007-Aug-30 Thu 6.44 6.49 6.4 6.42 342,774 2,209,178 37.2 37.2 0.5
2007-Aug-29 Wed ### 6.43 6.26 6.4 ### ### 0.5
2007-Aug-28 Tue 6.45 6.49 ### 6.45 ### ### ###
2007-Aug-27 Mon 6.29 6.47 6.29 6.45 247,281 1,577,652 81.6 81.6 ###
2007-Aug-24 Fri 6.29 6.29 6.22 6.25 156,746 980,446 ### ### ###
2007-Aug-23 Thu ### 6.29 ### 6.29 267,770 ### 81.5 81.5 ###
2007-Aug-22 Wed ### ### ### ### 115,829 0 65.5 65.5 0.0
2007-Aug-21 Tue ### ### ### ### 74,326 0 ### ### 0.0
2007-Aug-20 Mon ### ### ### ### 233,380 0 76.4 76.4 0.0
2007-Aug-17 Fri ### ### 5.7 5.81 ### ### ###
2007-Aug-16 Thu 5.85 ### ### 5.8 ### ### 0.4
2007-Aug-15 Wed 5.83 ### 5.82 5.82 ### ### 0.4
2007-Aug-14 Tue ### ### 5.86 5.86 142,974 ### ### ### 0.4
2007-Aug-13 Mon ### ### 5.84 ### ### ### 0.0
2007-Aug-10 Fri ### 6 5.86 ### 225,052 1,334,558 41.1 41.1 0.0
2007-Aug-09 Thu ### ### 5.86 ### 71.0 71.0 0.0
2007-Aug-08 Wed 5.85 ### 5.8 5.88 60.8 60.8 0.4
2007-Aug-07 Tue ### ### 5.81 5.85 31.1 31.1 0.4
2007-Aug-06 Mon ### ### 5.8 5.8 ### ### 0.4
2007-Aug-03 Fri ### 6 ### ### 99,875 299,625 ### ### 0.0
2007-Aug-02 Thu ### 6 ### 6 ### ### 0.4
2007-Aug-01 Wed ### ### 5.81 5.85 ### ### 0.4
2007-Jul-31 Tue ### ### ### ### 77.3 77.3 0.0
2007-Jul-30 Mon 5.8 ### 5.8 ### 186,158 539,858 75.5 75.5 0.0
2007-Jul-27 Fri 5.89 ### 5.82 5.83 184,476 536,825 32.8 32.8 ###
2007-Jul-26 Thu ### 6 ### ### 75.5 75.5 0.0
2007-Jul-25 Wed ### 6 ### ### 66.5 66.5 0.0
2007-Jul-24 Tue ### ### ### ### ### ### 0.0
2007-Jul-23 Mon ### ### ### ### 35.9 35.9 0.0
2007-Jul-20 Fri ### ### ### ### 74.8 74.8 0.0
2007-Jul-19 Thu ### ### 5.87 ### 203,584 ### 67.5 67.5 0.0
2007-Jul-18 Wed ### ### 5.86 ### 155,587 ### 71.6 71.6 0.0
2007-Jul-17 Tue ### ### 5.89 ### 77.1 77.1 0.0
2007-Jul-16 Mon ### ### 5.87 ### ### ### 0.0
2007-Jul-13 Fri ### ### 5.88 ### ### ### 0.0
2007-Jul-12 Thu 5.88 ### 5.88 ### 75.5 75.5 0.0
2007-Jul-11 Wed 5.83 5.89 5.78 5.8 127,542 ### ### ### 0.4
2007-Jul-10 Tue ### ### 5.84 5.84 17.9 17.9 0.4
2007-Jul-09 Mon 5.74 ### 5.74 ### 272,256 781,374 ### ### 0.0
2007-Jul-06 Fri 5.54 5.74 5.54 5.74 202,051 ### ### ### 0.4
2007-Jul-05 Thu ### 5.52 ### 5.51 288,976 797,573 87.5 87.5 ###
2007-Jul-04 Wed ### ### ### ### 236,141 0 ### ### 0.0
2007-Jul-03 Tue ### 5.4 ### ### ### ### 0.0
2007-Jul-02 Mon ### 5.41 ### ### ### ### 0.0
2007-Jun-29 Fri 5.45 5.46 ### ### ### ### 0.0
2007-Jun-28 Thu 5.43 5.5 5.43 5.47 ### ### ###
2007-Jun-27 Wed 5.51 5.51 ### 5.43 134,257 369,878 ### ### 0.4
2007-Jun-26 Tue 5.41 5.51 ### 5.51 ### ### ###
2007-Jun-25 Mon ### 5.41 ### ### 213,684 ### 34.8 34.8 0.0
2007-Jun-22 Fri ### 5.43 ### ### 168,643 ### ### ### 0.0
2007-Jun-21 Thu 5.49 5.49 ### ### 882,576 2,422,671 ### ### 0.0
2007-Jun-20 Wed ### 5.41 ### ### 174,980 473,320 ### ### 0.0
2007-Jun-19 Tue ### 5.44 ### ### ### ### 0.0
2007-Jun-18 Mon 5.45 5.49 ### 5.4 33.0 33.0 0.4
2007-Jun-15 Fri ### 5.43 ### 5.42 ### ### 0.4
2007-Jun-14 Thu 5.46 5.53 ### 5.46 240,245 664,277 66.9 66.9 ###
2007-Jun-13 Wed 5.56 5.57 5.44 5.44 114,125 628,258 20.6 20.6 0.4
2007-Jun-12 Tue ### ### 5.52 5.58 125,425 346,173 35.7 35.7 0.4
2007-Jun-08 Fri 5.56 ### 5.51 5.51 198,174 ### ### ### ###
2007-Jun-07 Thu ### 5.7 5.56 5.7 ### ### 0.4
2007-Jun-06 Wed 5.89 5.89 ### 5.71 13.2 13.2 0.4
2007-Jun-05 Tue 5.89 5.89 5.8 5.85 94,475 ### 37.8 37.8 0.4
2007-Jun-04 Mon ### 5.89 ### 5.89 136,328 401,485 89.7 89.7 ###
2007-Jun-01 Fri 5.56 ### 5.56 ### ### ### 0.0
2007-May-31 Thu 5.59 ### 5.55 5.55 174,273 ### 25.0 25.0 ###
2007-May-30 Wed ### ### 5.52 5.53 19.1 19.1 ###
2007-May-29 Tue ### ### ### ### 104,646 0 33.7 33.7 0.0
2007-May-28 Mon 5.71 5.76 ### ### 103,742 298,776 30.7 30.7 0.0
2007-May-25 Fri 5.75 5.8 ### ### 20.7 20.7 0.0
2007-May-24 Thu 5.85 5.86 5.71 5.75 163,489 945,783 ### ### ###
2007-May-23 Wed ### ### 5.87 ### 67.5 67.5 0.0
2007-May-22 Tue ### ### 5.86 ### 67,350 ### ### ### 0.0
2007-May-21 Mon ### ### 5.86 ### ### ### 0.0
2007-May-18 Fri ### ### 5.86 5.86 96,949 ### 24.7 24.7 0.4
2007-May-17 Thu ### ### 5.87 ### 33.7 33.7 0.0
2007-May-16 Wed ### ### 5.86 5.86 34.1 34.1 0.4
2007-May-15 Tue ### ### 5.89 ### 117,251 ### 39.7 39.7 0.0
2007-May-14 Mon ### ### ### ### 149,525 0 36.4 36.4 0.0
2007-May-11 Fri ### 6 ### ### ### ### 0.0
2007-May-10 Thu ### ### ### ### ### ### 0.0
2007-May-09 Wed ### 6 ### ### 68,285 204,855 ### ### 0.0
2007-May-08 Tue ### 6 ### 6 128,958 386,874 ### ### 0.4
2007-May-07 Mon ### ### ### ### 75,487 0 83.5 83.5 0.0
2007-May-04 Fri ### ### ### ### 20.1 20.1 0.0
2007-May-03 Thu ### ### ### ### 33.0 33.0 0.0
2007-May-02 Wed 5.84 ### 5.8 ### 165,976 ### ### ### 0.0
2007-May-01 Tue 5.85 5.85 5.8 5.84 45.0 45.0 0.4
2007-Apr-30 Mon 5.83 5.86 5.74 5.86 ### ### 0.4
2007-Apr-27 Fri 5.77 5.81 5.72 5.73 34.6 34.6 ###
2007-Apr-26 Thu 5.78 5.86 5.74 5.76 117,359 680,682 37.6 37.6 ###
2007-Apr-24 Tue 5.72 5.82 5.71 5.72 69.8 69.8 0.4
2007-Apr-23 Mon 5.85 5.88 ### 5.86 ### ### 0.4
2007-Apr-20 Fri 5.77 5.87 5.76 5.81 71.7 71.7 ###
2007-Apr-19 Thu 5.86 5.88 5.75 5.77 163,874 952,927 ### ### 0.4
2007-Apr-18 Wed 5.8 5.86 5.76 5.86 219,479 1,275,172 ### ### 0.4
2007-Apr-17 Tue ### 5.75 ### 5.75 83.2 83.2 ###
2007-Apr-16 Mon 5.57 ### 5.57 ### ### ### 0.0
2007-Apr-13 Fri 5.59 5.59 5.5 5.55 100,886 ### ### ### ###
2007-Apr-12 Thu 5.51 5.59 5.45 5.56 130,256 ### 71.7 71.7 0.4
2007-Apr-11 Wed 5.57 5.57 5.5 5.56 120,641 667,747 ### ### 0.4
2007-Apr-10 Tue 5.44 5.56 5.43 5.56 132,328 727,142 ### ### 0.4
2007-Apr-05 Thu 5.51 5.54 5.44 5.44 84,586 464,377 20.5 20.5 0.4
2007-Apr-04 Wed 5.54 5.57 5.42 5.55 63.5 63.5 ###
2007-Apr-03 Tue 5.43 5.53 ### 5.53 79.1 79.1 ###
2007-Apr-02 Mon 5.5 5.5 ### ### 15.5 15.5 0.0
2007-Mar-30 Fri 5.44 5.53 5.41 5.53 228,071 1,247,548 ### ### ###
2007-Mar-29 Thu 5.53 5.53 5.4 5.45 102,978 562,774 ### ### ###
2007-Mar-28 Wed 5.52 5.53 5.44 5.53 83,975 ### 71.6 71.6 ###
2007-Mar-27 Tue 5.53 5.56 5.46 5.53 104,541 576,020 ### ### ###
2007-Mar-26 Mon 5.41 5.55 5.41 5.53 94,555 ### 83.9 83.9 ###
2007-Mar-23 Fri 5.44 5.46 5.41 5.41 79,642 432,854 29.5 29.5 ###
2007-Mar-22 Thu 5.41 5.45 ### ### 130,341 355,179 27.9 27.9 0.0
2007-Mar-21 Wed ### 5.41 5.28 5.41 81.6 81.6 ###
2007-Mar-20 Tue ### ### 5.27 ### 79,170 ### 75.4 75.4 0.0
2007-Mar-19 Mon 5.23 ### 5.23 5.26 119,087 ### ### ### 0.4
2007-Mar-16 Fri 5.4 5.46 5.2 5.2 ### ### ###
2007-Mar-15 Thu 5.53 5.53 ### 5.43 14.8 14.8 0.4
2007-Mar-14 Wed ### 5.45 ### ### 73.7 73.7 0.0
2007-Mar-13 Tue 5.44 5.49 ### ### 123,722 ### ### ### 0.0
2007-Mar-12 Mon ### 5.45 ### ### 76.5 76.5 0.0
2007-Mar-09 Fri ### ### 5.28 ### 233,980 ### 70.7 70.7 0.0
2007-Mar-08 Thu 5.26 ### 5.24 5.25 193,745 ### ### ### 0.4
2007-Mar-07 Wed ### ### 5.24 5.28 ### ### 0.4
2007-Mar-06 Tue 5.2 ### ### ### 256,281 0 ### ### 0.0
2007-Mar-05 Mon 5.46 5.55 5.42 5.42 151,140 ### 59.0 59.0 0.4
2007-Mar-02 Fri 5.57 5.57 5.45 5.45 ### ### ###
2007-Mar-01 Thu 5.51 5.59 5.41 5.58 185,276 ### ### ### 0.4
2007-Feb-28 Wed 5.5 ### ### 5.4 357,280 0 24.0 24.0 0.4
2007-Feb-27 Tue ### ### 5.52 5.52 16.1 16.1 0.4
2007-Feb-26 Mon 5.7 5.74 ### ### 30.1 30.1 0.0
2007-Feb-23 Fri 5.78 5.79 ### ### 153,681 ### ### ### 0.0
2007-Feb-22 Thu 5.76 5.8 5.72 5.78 145,220 ### ### ### 0.4
2007-Feb-21 Wed 5.7 5.81 ### 5.75 185,048 ### 78.9 78.9 ###
2007-Feb-20 Tue 5.76 5.76 5.71 5.71 156,026 ### ### ### 0.4
2007-Feb-19 Mon ### 5.77 ### 5.75 140,359 ### 82.7 82.7 ###
2007-Feb-16 Fri 5.58 ### 5.58 5.59 186,827 521,247 70.6 70.6 ###
2007-Feb-15 Thu 5.57 5.7 5.56 5.58 275,775 ### ### ### 0.4
2007-Feb-14 Wed ### ### 5.56 5.58 34.0 34.0 0.4
2007-Feb-13 Tue ### ### 5.55 5.59 ### ### ###
2007-Feb-12 Mon ### ### ### ### 36.1 36.1 0.0
2007-Feb-09 Fri ### ### 5.54 ### 65.0 65.0 0.0
2007-Feb-08 Thu 5.55 ### 5.52 5.55 222,354 ### 66.4 66.4 ###
2007-Feb-07 Wed 5.45 5.55 5.45 5.55 153,954 846,747 ### ### ###
2007-Feb-06 Tue 5.44 5.46 5.4 5.45 142,244 772,384 ### ### ###
2007-Feb-05 Mon 5.41 5.43 ### 5.43 120,183 ### ### ### 0.4
2007-Feb-02 Fri 5.4 5.43 ### ### 30.7 30.7 0.0
2007-Feb-01 Thu 5.45 5.45 ### ### 154,559 421,173 ### ### 0.0
2007-Jan-31 Wed 5.42 5.46 5.41 5.41 122,529 665,945 ### ### ###
2007-Jan-30 Tue 5.4 5.46 ### 5.42 ### ### 0.4
2007-Jan-29 Mon 5.49 5.49 ### 5.4 108,959 ### ### ### 0.4
2007-Jan-25 Thu 5.4 5.5 ### 5.46 142,845 392,823 ### ### ###
2007-Jan-24 Wed 5.4 5.43 ### ### 28.1 28.1 0.0
2007-Jan-23 Tue 5.44 5.46 ### ### 125,088 ### ### ### 0.0
2007-Jan-22 Mon 5.46 5.55 5.43 5.48 155,389 853,085 68.8 68.8 ###
2007-Jan-19 Fri 5.44 5.45 ### 5.45 78,681 ### ### ### ###
2007-Jan-18 Thu 5.46 5.46 ### 5.44 105,524 288,080 33.1 33.1 0.4
2007-Jan-17 Wed 5.41 5.46 5.4 5.41 128,781 699,280 ### ### ###
2007-Jan-16 Tue 5.43 5.45 ### ### 23.8 23.8 0.0
2007-Jan-15 Mon 5.4 5.47 ### 5.43 94,557 ### ### ### 0.4
2007-Jan-12 Fri 5.45 5.46 5.4 5.4 118,859 ### ### ### 0.4
2007-Jan-11 Thu 5.4 5.46 ### ### 28.3 28.3 0.0
2007-Jan-10 Wed 5.5 5.5 ### ### 14.6 14.6 0.0
2007-Jan-09 Tue 5.43 5.55 5.42 5.53 ### ### ###
2007-Jan-08 Mon 5.45 5.55 5.43 5.43 116,147 637,647 ### ### 0.4
2007-Jan-05 Fri 5.48 5.5 5.45 5.45 ### ### ###
2007-Jan-04 Thu 5.47 5.54 5.45 5.49 77.8 77.8 0.4
2007-Jan-03 Wed 5.57 5.57 5.48 5.55 ### ### ###
2007-Jan-02 Tue ### ### 5.55 5.57 20.4 20.4 0.4
2006-Dec-29 Fri ### ### 5.55 ### 62,927 174,622 ### ### 0.0
2006-Dec-28 Thu 5.58 ### 5.55 ### ### ### 0.0
2006-Dec-27 Wed 5.5 5.59 5.48 5.56 ### ### 0.4
2006-Dec-22 Fri 5.5 5.52 5.45 5.5 ### ### 0.4
2006-Dec-21 Thu 5.53 5.59 5.46 5.47 630,025 3,480,888 28.1 28.1 ###
2006-Dec-20 Wed ### ### 5.53 ### ### ### 0.0
2006-Dec-19 Tue 5.43 ### 5.43 5.56 ### ### 0.4
2006-Dec-18 Mon ### 5.43 ### 5.43 376,654 ### 92.8 92.8 0.4
2006-Dec-15 Fri ### ### ### ### 82.3 82.3 0.0
2006-Dec-14 Thu ### ### ### ### 138,650 0 ### ### 0.0
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue ### ### ### 5 170,120 0 28.0 28.0 0.4
2006-Dec-11 Mon ### ### ### ### 80.7 80.7 0.0
2006-Dec-08 Fri 4.86 ### 4.86 ### 76.9 76.9 0.0
2006-Dec-07 Thu ### ### 4.85 ### 33.5 33.5 0.0
2006-Dec-06 Wed 4.79 ### 4.79 ### 178,940 ### 88.0 88.0 0.0
2006-Dec-05 Tue 4.73 4.85 4.73 4.78 152,173 ### ### ### ###
2006-Dec-04 Mon 4.71 4.79 ### 4.72 98,281 235,382 ### ### 0.3
2006-Dec-01 Fri 4.78 4.78 4.71 4.71 24.1 24.1 ###
2006-Nov-30 Thu 4.8 4.8 4.73 4.8 69,120 329,356 ### ### 0.3
2006-Nov-29 Wed ### 4.8 ### 4.8 100,745 241,788 81.5 81.5 0.3
2006-Nov-28 Tue 4.78 4.78 ### ### 134,644 ### ### ### 0.0
2006-Nov-27 Mon 4.82 4.82 4.78 4.8 66,427 318,849 32.1 32.1 0.3
2006-Nov-24 Fri 4.82 4.84 4.75 4.83 66.5 66.5 0.3
2006-Nov-23 Thu 4.79 4.83 4.71 4.83 ### ### 0.3
2006-Nov-22 Wed 4.79 4.8 4.73 4.8 61.3 61.3 0.3
2006-Nov-21 Tue 4.7 4.79 ### 4.79 73,829 176,820 ### ### 0.3
2006-Nov-20 Mon 4.73 4.79 ### ### ### ### 0.0
2006-Nov-17 Fri 4.79 4.8 4.71 4.78 31.2 31.2 ###
2006-Nov-16 Thu 4.76 4.79 4.71 4.79 79.9 79.9 0.3
2006-Nov-15 Wed 4.73 4.79 ### 4.76 ### ### ###
2006-Nov-14 Tue ### 4.72 ### 4.72 ### ### 0.3
2006-Nov-13 Mon ### 4.7 ### ### ### ### 0.0
2006-Nov-10 Fri ### ### ### ### ### ### 0.0
2006-Nov-09 Thu ### ### ### ### 110,574 0 39.2 39.2 0.0
2006-Nov-08 Wed 4.7 4.71 ### ### 85,885 202,259 20.3 20.3 0.0
2006-Nov-07 Tue ### ### ### ### 75.1 75.1 0.0
2006-Nov-06 Mon ### ### 4.59 ### ### ### 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### 60,550 0 72.5 72.5 0.0
2006-Nov-01 Wed ### ### ### ### 77.3 77.3 0.0
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 107,371 0 ### ### 0.0
2006-Oct-27 Fri 4.73 4.74 ### ### 17.0 17.0 0.0
2006-Oct-26 Thu ### 4.75 ### 4.75 233,427 554,389 ### ### ###
2006-Oct-25 Wed ### ### ### ### 66.4 66.4 0.0
2006-Oct-24 Tue ### 4.7 ### ### 32.3 32.3 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2025-12-26 11:42:32 thru 2025-12-26 11:42:33 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000