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 Thu 24-Apr-25 09:00:46 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

(MCC) MACARTHUR COAL LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for MCC    Limits Next Section


Company Details for (MCC) MACARTHUR COAL LIMITED

Listing Code MCC
Listing Name MACARTHUR COAL LIMITED
GICS Sector Materials
ISIN Name MACARTHUR COAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MCC0


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for MCC .. Thursday 24th November 2011

MCC 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 0.85 ### ###
MAX 21.21 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (MCC) MACARTHUR COAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.83
2009-Aug-11 Tue 8.47 8.48 ### 8.28 2,614,952 ### 17.0 17.0 ###
2009-Aug-10 Mon ### ### 7.87 ### 5,074,123 19,966,674 ### ### 0.0
2009-Aug-07 Fri 7.57 7.85 7.48 7.77 85.0 85.0 0.6
2009-Aug-06 Thu ### 7.7 ### ### 1,821,446 ### 10.3 10.3 0.0
2009-Aug-05 Wed 7.8 7.85 ### ### 28.7 28.7 0.0
2009-Aug-04 Tue ### 8.25 7.83 7.85 33.5 33.5 ###
2009-Aug-03 Mon 7.84 ### ### ### 17.2 17.2 0.0
2009-Jul-31 Fri 7.71 ### ### 7.84 ### ### 0.6
2009-Jul-30 Thu 7.72 7.85 ### ### ### ### 0.0
2009-Jul-29 Wed 7.88 ### 7.77 7.8 1,882,858 ### ### ### 0.6
2009-Jul-28 Tue ### ### 7.58 7.88 2,135,285 ### ### ### 0.6
2009-Jul-27 Mon 7.4 ### 7.23 7.57 ### ### ###
2009-Jul-24 Fri ### ### 7.7 7.72 1,510,248 5,814,454 ### ### ###
2009-Jul-23 Thu 7.71 7.85 7.54 7.82 1,202,321 ### ### ### 0.6
2009-Jul-22 Wed ### ### ### 7.74 ### ### 0.6
2009-Jul-21 Tue ### 8.25 ### 7.7 2,159,489 ### 12.9 12.9 0.6
2009-Jul-20 Mon ### 7.87 ### 7.75 2,133,483 8,395,255 92.0 92.0 ###
2009-Jul-17 Fri 7.5 7.54 7.28 ### 18.2 18.2 0.0
2009-Jul-16 Thu 7.42 7.58 7.4 7.48 75.6 75.6 0.5
2009-Jul-15 Wed 6.85 ### 6.8 ### 2,018,284 ### 81.7 81.7 0.0
2009-Jul-14 Tue ### 6.72 6.53 6.72 1,133,548 7,509,755 ### ### 0.5
2009-Jul-13 Mon 6.73 6.79 6.49 6.5 1,387,778 9,214,845 ### ### 0.5
2009-Jul-10 Fri 6.75 6.88 ### 6.75 67.1 67.1 0.5
2009-Jul-09 Thu 6.52 6.71 6.4 ### 2,793,422 18,310,881 ### ### 0.0
2009-Jul-08 Wed 6.21 6.53 ### 6.52 ### ### 0.5
2009-Jul-07 Tue 6.27 ### ### 6.2 933,523 0 ### ### 0.4
2009-Jul-06 Mon 6.2 6.21 ### ### 747,920 ### 32.1 32.1 0.0
2009-Jul-03 Fri 6.27 ### ### 6.25 27.2 27.2 ###
2009-Jul-02 Thu 6.52 6.54 ### 6.42 607,782 1,987,447 ### ### 0.5
2009-Jul-01 Wed 6.4 ### 6.4 6.51 975,672 3,122,150 80.4 80.4 ###
2009-Jun-30 Tue 6.7 6.74 6.51 ### ### ### 0.0
2009-Jun-29 Mon 6.46 6.74 ### ### 1,857,687 ### 88.6 88.6 0.0
2009-Jun-26 Fri 6.25 6.47 6.25 6.25 2,156,877 ### 69.2 69.2 ###
2009-Jun-25 Thu ### 6.4 ### ### 1,660,043 ### 28.8 28.8 0.0
2009-Jun-24 Wed 6.25 ### ### 6.2 ### ### 0.4
2009-Jun-23 Tue ### ### ### 6.22 1,352,945 0 ### ### 0.4
2009-Jun-22 Mon ### 6.79 ### 6.45 18.4 18.4 ###
2009-Jun-19 Fri 6.4 ### 6.21 6.7 4,878,177 ### ### ### 0.5
2009-Jun-18 Thu ### ### ### ### 0 0.0
2009-Jun-17 Wed ### 6.77 6.24 ### 2,913,349 ### 91.2 91.2 0.0
2009-Jun-16 Tue ### ### 6.7 6.72 ### ### 0.5
2009-Jun-15 Mon 7.79 ### ### ### 2,307,921 0 ### ### 0.0
2009-Jun-12 Fri 7.42 7.7 7.42 ### 1,673,352 12,650,541 ### ### 0.0
2009-Jun-11 Thu ### 7.4 ### ### 2,025,642 7,494,875 82.9 82.9 0.0
2009-Jun-10 Wed 6.89 7.4 6.85 ### 1,435,875 ### ### ### 0.0
2009-Jun-09 Tue ### ### 6.78 ### 697,244 2,363,657 27.9 27.9 0.0
2009-Jun-05 Fri 6.71 ### ### ### 828,370 0 ### ### 0.0
2009-Jun-04 Thu 6.75 6.81 6.55 ### ### ### 0.0
2009-Jun-03 Wed ### ### 6.82 ### 1,382,086 ### 12.9 12.9 0.0
2009-Jun-02 Tue 6.49 6.82 6.46 ### ### ### 0.0
2009-Jun-01 Mon ### ### ### 6.25 95.9 95.9 ###
2009-May-29 Fri ### 5.55 5.27 5.44 790,272 4,275,371 ### ### 0.4
2009-May-28 Thu ### 5.4 5.22 5.4 75.3 75.3 0.4
2009-May-27 Wed ### 5.43 ### 5.4 511,543 ### ### ### 0.4
2009-May-26 Tue ### 5.28 ### 5.2 400,340 ### ### ### ###
2009-May-25 Mon 5.47 ### ### ### ### ### 0.0
2009-May-22 Fri 5.26 5.46 5.25 5.46 ### ### ###
2009-May-21 Thu 5.25 5.4 ### 5.4 83.2 83.2 0.4
2009-May-20 Wed 5.22 ### ### ### 899,656 0 ### ### 0.0
2009-May-19 Tue ### ### ### 5.25 ### ### 0.4
2009-May-18 Mon 4.77 ### 4.55 4.89 945,775 ### ### ### ###
2009-May-15 Fri ### ### 4.59 4.73 14.7 14.7 0.3
2009-May-14 Thu ### ### 4.86 4.87 15.3 15.3 0.3
2009-May-13 Wed 5.57 5.59 5.22 ### 725,129 3,919,322 ### ### 0.0
2009-May-12 Tue 5.51 5.56 ### 5.4 ### ### 0.4
2009-May-11 Mon 5.49 ### 5.28 5.59 1,455,278 ### ### ### ###
2009-May-08 Fri 5 ### ### ### 79.9 79.9 0.0
2009-May-07 Thu 4.85 ### 4.82 5 1,394,749 3,361,345 75.9 75.9 0.4
2009-May-06 Wed 4.75 4.79 4.54 4.73 ### ### 0.3
2009-May-05 Tue 4.79 ### ### ### ### ### 0.0
2009-May-04 Mon ### 4.56 4.28 4.56 79.9 79.9 0.3
2009-May-01 Fri ### 4.45 ### ### 564,051 ### 85.0 85.0 0.0
2009-Apr-30 Thu ### 4.24 ### 4.24 997,526 2,114,755 ### ### 0.3
2009-Apr-29 Wed 4 ### ### ### 804,482 0 20.0 20.0 0.0
2009-Apr-28 Tue ### ### ### ### ### ### 0.0
2009-Apr-27 Mon ### 4.22 ### 4.2 752,620 1,588,028 ### ### ###
2009-Apr-24 Fri 4.2 4.24 4 ### 18.5 18.5 0.0
2009-Apr-23 Thu ### ### ### 4.21 406,428 0 19.8 19.8 ###
2009-Apr-22 Wed ### 4.42 ### 4.2 1,222,242 2,701,154 21.4 21.4 ###
2009-Apr-21 Tue 4.25 ### ### ### 1,006,077 0 ### ### 0.0
2009-Apr-20 Mon 4.55 ### ### 4.45 433,372 0 ### ### 0.3
2009-Apr-17 Fri 4.7 4.73 4.52 4.52 1,263,845 5,845,283 ### ### 0.3
2009-Apr-16 Thu ### 4.76 4.5 4.56 ### ### 0.3
2009-Apr-15 Wed 4.2 ### ### 4.47 1,238,747 0 91.1 91.1 ###
2009-Apr-14 Tue 4 4.49 4 4.25 91.2 91.2 ###
2009-Apr-09 Thu ### ### ### ### 337,380 0 15.1 15.1 0.0
2009-Apr-08 Wed ### ### 3.74 ### 639,042 ### 23.4 23.4 0.0
2009-Apr-07 Tue ### ### ### ### 77.1 77.1 0.0
2009-Apr-06 Mon ### ### ### 4.25 ### ### ###
2009-Apr-03 Fri 4 ### ### ### 1,301,944 0 ### ### 0.0
2009-Apr-02 Thu ### 3.88 ### 3.8 1,157,782 ### ### ### ###
2009-Apr-01 Wed 3.42 ### 3.42 3.55 86.6 86.6 ###
2009-Mar-31 Tue 3.42 3.53 ### ### 1,159,378 ### 22.2 22.2 0.0
2009-Mar-30 Mon 3.87 3.89 3.58 ### 1,003,346 ### ### ### 0.0
2009-Mar-27 Fri 4 4.25 3.87 ### ### ### 0.0
2009-Mar-26 Thu 3.78 ### 3.78 3.88 ### ### 0.3
2009-Mar-25 Wed 3.7 3.85 ### 3.78 710,779 1,368,249 75.6 75.6 0.3
2009-Mar-24 Tue 3.73 3.79 ### ### ### ### 0.0
2009-Mar-23 Mon 3.5 3.59 ### 3.55 ### ### ###
2009-Mar-20 Fri 3.21 3.5 3.21 3.5 ### ### 0.3
2009-Mar-19 Thu 3.22 3.22 ### ### 16.3 16.3 0.0
2009-Mar-18 Wed 3.24 3.26 ### ### ### ### 0.0
2009-Mar-17 Tue ### 3.2 ### ### 83.8 83.8 0.0
2009-Mar-16 Mon 2.86 ### 2.85 ### ### ### 0.0
2009-Mar-13 Fri 2.77 2.84 2.74 2.83 ### ### 0.2
2009-Mar-12 Thu ### 2.78 ### 2.7 1,241,120 1,725,156 80.8 80.8 0.2
2009-Mar-11 Wed 2.55 2.74 2.55 2.72 894,547 2,366,076 ### ### 0.2
2009-Mar-10 Tue 2.49 2.52 2.45 2.5 73.7 73.7 0.2
2009-Mar-09 Mon 2.56 ### 2.48 2.48 17.2 17.2 0.2
2009-Mar-06 Fri 2.51 ### 2.5 ### 86.5 86.5 0.0
2009-Mar-05 Thu ### ### 2.57 ### 525,241 ### 75.6 75.6 0.0
2009-Mar-04 Wed 2.4 2.54 ### 2.49 90.2 90.2 0.2
2009-Mar-03 Tue ### 2.49 ### 2.43 413,271 514,522 ### ### ###
2009-Mar-02 Mon 2.45 2.55 ### 2.5 ### ### 0.2
2009-Feb-27 Fri 2.47 ### ### 2.5 ### ### 0.2
2009-Feb-26 Thu ### ### ### ### ### ### 0.0
2009-Feb-25 Wed ### 2.79 2.55 2.57 739,185 1,973,623 15.4 15.4 ###
2009-Feb-24 Tue ### ### 2.54 2.55 26.2 26.2 0.2
2009-Feb-23 Mon 2.78 2.78 ### ### 328,326 456,373 17.1 17.1 0.0
2009-Feb-20 Fri 2.75 2.8 ### 2.75 78.4 78.4 ###
2009-Feb-19 Thu 2.75 2.75 ### ### 995,240 1,368,455 ### ### 0.0
2009-Feb-18 Wed 2.88 ### 2.75 2.75 395,779 ### 12.5 12.5 ###
2009-Feb-17 Tue ### ### 2.89 ### 227,040 328,072 ### ### 0.0
2009-Feb-16 Mon 3 ### ### ### 217,820 0 ### ### 0.0
2009-Feb-13 Fri ### ### ### 3 ### ### 0.2
2009-Feb-12 Thu ### ### ### ### 67.1 67.1 0.0
2009-Feb-11 Wed 2.89 ### 2.81 ### ### ### 0.0
2009-Feb-10 Tue ### ### ### ### ### ### 0.0
2009-Feb-09 Mon ### ### ### ### 635,450 0 ### ### 0.0
2009-Feb-06 Fri ### ### ### ### ### ### 0.0
2009-Feb-05 Thu 2.72 2.72 ### ### 526,555 ### 16.2 16.2 0.0
2009-Feb-04 Wed 2.77 2.77 ### ### 19.6 19.6 0.0
2009-Feb-03 Tue 2.83 ### 2.75 2.81 704,840 969,155 32.4 32.4 ###
2009-Feb-02 Mon ### ### 2.84 2.89 402,083 570,957 ### ### ###
2009-Jan-30 Fri ### ### ### 3 517,743 0 22.9 22.9 0.2
2009-Jan-29 Thu ### 3.25 ### ### 34.7 34.7 0.0
2009-Jan-28 Wed ### ### 2.85 ### 82.4 82.4 0.0
2009-Jan-27 Tue ### ### 2.87 ### 551,242 ### 29.2 29.2 0.0
2009-Jan-23 Fri ### ### ### ### ### ### 0.0
2009-Jan-22 Thu ### ### ### ### ### ### 0.0
2009-Jan-21 Wed ### ### ### 3 ### ### 0.2
2009-Jan-20 Tue ### ### ### ### 361,543 0 ### ### 0.0
2009-Jan-19 Mon ### 3.27 ### 3.2 80.8 80.8 0.2
2009-Jan-16 Fri ### ### ### ### ### ### 0.0
2009-Jan-15 Thu ### ### ### ### 866,840 0 ### ### 0.0
2009-Jan-14 Wed ### ### 3 ### 831,974 ### 24.7 24.7 0.0
2009-Jan-13 Tue ### ### ### ### ### ### 0.0
2009-Jan-12 Mon ### 3.2 ### ### 805,155 1,288,248 ### ### 0.0
2009-Jan-09 Fri ### 3.27 ### ### 24.2 24.2 0.0
2009-Jan-08 Thu ### ### ### ### 1,155,477 0 ### ### 0.0
2009-Jan-07 Wed 3.52 ### ### ### 1,786,425 0 3.6 3.6 0.0
2009-Jan-06 Tue ### ### 3.55 3.57 670,724 ### 3.8 3.8 0.3
2009-Jan-05 Mon 3.49 ### 3.47 3.78 1,138,440 ### 89.9 89.9 0.3
2009-Jan-02 Fri ### 3.45 ### 3.28 ### ### 0.2
2008-Dec-31 Wed 2.77 ### 2.77 ### 1,708,671 ### 93.2 93.2 0.0
2008-Dec-30 Tue ### 2.8 ### 2.78 82.7 82.7 0.2
2008-Dec-29 Mon 2.76 2.76 ### 2.72 19.7 19.7 0.2
2008-Dec-24 Wed 2.79 2.79 ### 2.7 167,370 233,481 ### ### 0.2
2008-Dec-23 Tue 2.72 2.8 ### 2.75 77.5 77.5 ###
2008-Dec-22 Mon 2.81 2.83 ### 2.72 1,665,022 ### 21.5 21.5 0.2
2008-Dec-19 Fri 2.75 ### 2.71 2.77 2,103,176 ### 73.2 73.2 0.2
2008-Dec-18 Thu 2.79 2.79 ### 2.71 ### ### ###
2008-Dec-17 Wed 2.72 2.81 2.54 ### 1,524,979 ### 24.0 24.0 0.0
2008-Dec-16 Tue 2.8 2.87 ### 2.7 17.7 17.7 0.2
2008-Dec-15 Mon 3.54 3.54 3.41 3.48 490,352 1,703,973 21.1 21.1 0.2
2008-Dec-12 Fri 3.5 3.51 3.21 3.23 6.5 6.5 ###
2008-Dec-11 Thu 3.7 3.71 3.48 ### 609,971 2,192,845 26.4 26.4 0.0
2008-Dec-10 Wed 3.27 ### 3.25 ### ### ### 0.0
2008-Dec-09 Tue 3.45 3.48 ### ### ### ### 0.0
2008-Dec-08 Mon ### 3.21 ### 3.2 872,843 ### 95.0 95.0 0.2
2008-Dec-05 Fri 3.23 ### 2.86 2.88 1,612,826 2,306,341 4.0 4.0 0.2
2008-Dec-04 Thu 3.27 ### ### ### 750,975 0 ### ### 0.0
2008-Dec-03 Wed 3.4 3.49 3.21 3.22 600,141 2,010,472 ### ### 0.2
2008-Dec-02 Tue 3.58 3.58 ### ### 780,024 1,396,242 10.2 10.2 0.0
2008-Dec-01 Mon 3.8 ### 3.55 3.74 ### ### 0.3
2008-Nov-28 Fri 3.45 3.85 3.45 3.71 90.4 90.4 ###
2008-Nov-27 Thu ### 3.47 3.27 3.45 1,041,958 ### ### ### ###
2008-Nov-26 Wed ### 3.57 ### 3.25 ### ### 0.2
2008-Nov-25 Tue ### ### 3.41 3.42 ### ### 0.2
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri ### 3.45 2.88 ### 1,211,972 ### ### ### 0.0
2008-Nov-20 Thu ### 3.43 ### 3.22 35.6 35.6 0.2
2008-Nov-19 Wed 3.86 ### ### ### ### ### 0.0
2008-Nov-18 Tue 4 4 3.85 3.85 876,454 3,440,081 29.9 29.9 0.3
2008-Nov-17 Mon ### 4.26 ### ### 679,873 1,448,129 ### ### 0.0
2008-Nov-14 Fri 4.45 4.5 ### ### 1,314,440 ### 10.0 10.0 0.0
2008-Nov-13 Thu 4.55 4.56 3.88 ### 1,919,756 8,101,370 7.3 7.3 0.0
2008-Nov-12 Wed ### ### ### 4.7 1,998,549 0 ### ### 0.3
2008-Nov-11 Tue ### ### 5.25 5.25 ### ### 0.4
2008-Nov-10 Mon 6.4 6.4 ### ### 991,443 ### 17.4 17.4 0.0
2008-Nov-07 Fri 6.5 6.5 ### ### 1,206,726 3,921,859 11.1 11.1 0.0
2008-Nov-06 Thu ### ### 6.71 ### 16.2 16.2 0.0
2008-Nov-05 Wed 7.2 ### 7.2 ### 86.9 86.9 0.0
2008-Nov-04 Tue 6.55 6.89 ### 6.84 ### ### 0.5
2008-Nov-03 Mon ### 6.55 ### 6.45 79.3 79.3 ###
2008-Oct-31 Fri 6.5 6.56 ### ### 525,574 1,723,882 8.6 8.6 0.0
2008-Oct-30 Thu ### 6.49 ### 6.21 76.9 76.9 ###
2008-Oct-29 Wed ### 6 ### 5.7 31.1 31.1 0.4
2008-Oct-28 Tue 5.76 5.79 ### 5.42 ### ### 0.4
2008-Oct-27 Mon 6 ### 5.75 5.79 32.7 32.7 ###
2008-Oct-24 Fri 6.4 6.4 5.86 ### ### ### 0.0
2008-Oct-23 Thu ### ### ### 6.43 781,757 0 ### ### ###
2008-Oct-22 Wed ### ### ### 7 1,209,142 0 ### ### 0.5
2008-Oct-21 Tue ### 6.43 ### ### 1,548,185 ### ### ### 0.0
2008-Oct-20 Mon 5.73 ### 5.56 ### 1,110,348 ### ### ### 0.0
2008-Oct-17 Fri ### ### 5.21 ### 1,669,289 ### 15.6 15.6 0.0
2008-Oct-16 Thu ### ### 5.7 ### 914,281 ### 30.9 30.9 0.0
2008-Oct-15 Wed 6.49 6.84 ### 6.84 712,771 2,437,676 ### ### 0.5
2008-Oct-14 Tue 6.25 6.57 ### 6.53 ### ### ###
2008-Oct-13 Mon ### ### 5.59 ### 1,178,284 ### ### ### 0.0
2008-Oct-10 Fri ### ### 5.7 5.8 42.8 42.8 0.4
2008-Oct-09 Thu 6.5 6.8 5.85 6.7 ### ### 0.5
2008-Oct-08 Wed ### ### ### 7 1,360,651 0 11.6 11.6 0.5
2008-Oct-07 Tue 7.7 8.52 ### 8.21 1,462,054 6,228,350 ### ### ###
2008-Oct-06 Mon ### 9 8.46 8.52 ### ### 0.6
2008-Oct-03 Fri 9 9.21 ### 9.2 ### ### 0.7
2008-Oct-02 Thu 10.5 10.5 9.55 ### 12.1 12.1 0.0
2008-Oct-01 Wed 10.8 10.82 10.4 10.5 ### ### 0.8
2008-Sep-30 Tue ### ### 9.71 ### 987,156 4,792,642 83.7 83.7 0.0
2008-Sep-29 Mon 11.46 11.7 10.8 10.8 534,728 ### ### ### ###
2008-Sep-26 Fri ### ### ### 11.43 ### ### ###
2008-Sep-25 Thu 11.24 11.59 ### 11.5 ### ### ###
2008-Sep-24 Wed ### 11.26 10.76 11.2 ### ### 0.8
2008-Sep-23 Tue 11.8 11.8 10.89 ### 587,358 6,663,576 ### ### 0.0
2008-Sep-22 Mon 11.55 ### ### ### 76.4 76.4 0.0
2008-Sep-19 Fri 10.4 10.74 ### ### ### ### 0.0
2008-Sep-18 Thu ### 10.75 ### 10.5 3,298,121 ### ### ### 0.8
2008-Sep-17 Wed 10.75 ### 10.25 10.76 2,024,456 ### 75.8 75.8 0.8
2008-Sep-16 Tue ### 11.2 10.72 10.76 ### ### 0.8
2008-Sep-15 Mon ### 11.7 ### 11.55 ### ### 0.8
2008-Sep-12 Fri ### ### ### 11.21 1,298,841 0 79.0 79.0 ###
2008-Sep-11 Thu 10.83 ### ### ### 2,112,845 0 ### ### 0.0
2008-Sep-10 Wed ### 11.2 10.52 ### 1,871,774 ### 85.2 85.2 0.0
2008-Sep-09 Tue 11.5 11.59 11.24 11.59 2,946,046 ### ### ### 0.8
2008-Sep-08 Mon 11.45 ### 11.45 11.59 1,314,152 7,523,520 ### ### 0.8
2008-Sep-05 Fri 11.5 ### ### ### 2,286,523 0 25.5 25.5 0.0
2008-Sep-04 Thu 12.21 12.29 11.79 ### 2,926,727 ### ### ### 0.0
2008-Sep-03 Wed ### ### 12.56 12.8 1,933,156 ### ### ### 0.9
2008-Sep-02 Tue ### 13.4 ### ### 1,117,776 ### ### ### 0.0
2008-Sep-01 Mon ### ### ### ### ### ### 0.0
2008-Aug-29 Fri 13.4 13.44 ### 13.4 2,428,829 ### ### ### 1.0
2008-Aug-28 Thu ### ### 12.82 ### 3,984,455 25,540,356 4.9 4.9 0.0
2008-Aug-27 Wed 14.79 14.89 ### ### 24.7 24.7 0.0
2008-Aug-26 Tue ### 14.7 ### ### 707,951 ### ### ### 0.0
2008-Aug-25 Mon 14.75 14.83 14.5 14.54 ### ### 1.0
2008-Aug-22 Fri ### 14.73 14.2 14.45 67.8 67.8 1.0
2008-Aug-21 Thu 14.2 ### 13.88 ### ### ### 0.0
2008-Aug-20 Wed ### 14.42 13.23 14.2 1,352,782 ### 94.0 94.0 1.0
2008-Aug-19 Tue 13.43 ### ### ### 441,071 0 24.9 24.9 0.0
2008-Aug-18 Mon 13.4 13.74 ### 13.58 ### ### ###
2008-Aug-15 Fri 13.45 ### 13.28 13.41 937,083 ### 32.0 32.0 1.0
2008-Aug-14 Thu 13.2 13.82 ### ### ### ### 0.0
2008-Aug-13 Wed 12.75 12.85 ### ### 2,042,024 ### 37.9 37.9 0.0
2008-Aug-12 Tue ### ### 12.56 ### 19.2 19.2 0.0
2008-Aug-11 Mon ### ### 13.4 13.49 1,109,423 ### ### ### ###
2008-Aug-08 Fri ### 14.25 ### ### 94.0 94.0 0.0
2008-Aug-07 Thu ### ### ### 13.25 ### ### ###
2008-Aug-06 Wed 13.75 14.76 ### ### 1,651,025 ### ### ### 0.0
2008-Aug-05 Tue ### ### ### ### 11.2 11.2 0.0
2008-Aug-04 Mon 15.85 15.88 14.79 15.2 ### ### 1.1
2008-Aug-01 Fri 15.78 ### 15.47 ### 1,031,642 7,979,750 ### ### 0.0
2008-Jul-31 Thu ### ### ### ### 1,144,083 0 ### ### 0.0
2008-Jul-30 Wed 14.85 15.27 14.78 ### 1,219,859 18,328,381 79.4 79.4 0.0
2008-Jul-29 Tue 14.5 14.86 14.46 14.75 2,431,256 ### 84.7 84.7 ###
2008-Jul-28 Mon ### 14.48 ### ### 1,157,057 ### ### ### 0.0
2008-Jul-25 Fri 14.21 14.22 13.51 13.51 1,078,956 14,959,724 ### ### ###
2008-Jul-24 Thu ### ### 14.22 14.45 ### ### 1.0
2008-Jul-23 Wed 15.45 15.7 14.88 ### 2,126,944 32,520,973 ### ### 0.0
2008-Jul-22 Tue 15.2 16.51 ### 15.4 23,180,175 191,352,344 ### ### ###
2008-Jul-21 Mon ### ### ### ### 855,557 0 27.8 27.8 0.0
2008-Jul-18 Fri ### 15.72 14.7 15.25 1,942,582 29,546,672 ### ### ###
2008-Jul-17 Thu 17.26 ### 16.7 16.7 ### ### 1.2
2008-Jul-16 Wed 16.86 ### 16.7 17.4 1,149,751 9,600,420 86.2 86.2 1.2
2008-Jul-15 Tue 17.5 ### 16.85 17.46 ### ### 1.2
2008-Jul-14 Mon ### ### ### 17.84 ### ### 1.3
2008-Jul-11 Fri ### 17.54 16.5 17.25 4,317,981 ### ### ### 1.2
2008-Jul-10 Thu 14.7 ### 14.41 ### 3,526,973 25,411,840 99.2 99.2 0.0
2008-Jul-09 Wed ### 15.48 14.55 ### 2,257,357 ### ### ### 0.0
2008-Jul-08 Tue ### 15.79 ### 15.79 95.6 95.6 1.1
2008-Jul-07 Mon 14.48 ### ### ### 1,247,741 0 92.4 92.4 0.0
2008-Jul-04 Fri ### ### ### 14.59 16.5 16.5 1.0
2008-Jul-03 Thu 14.51 15.51 ### ### ### ### 0.0
2008-Jul-02 Wed ### 16.56 ### 16.41 1,779,654 ### ### ### 1.2
2008-Jul-01 Tue 16.87 16.87 16.87 16.87 0 ###
2008-Jun-30 Mon ### ### 16.52 16.87 7.5 7.5 ###
2008-Jun-27 Fri ### 18.5 ### ### 1,063,788 ### 85.8 85.8 0.0
2008-Jun-26 Thu 18.84 19.5 17.8 ### 1,199,527 22,371,178 8.7 8.7 0.0
2008-Jun-25 Wed ### ### 18.46 ### 3,467,154 ### ### ### 0.0
2008-Jun-24 Tue 20.73 20.73 20.73 20.73 0 ###
2008-Jun-23 Mon 20.73 20.73 20.73 20.73 73.4 73.4 ###
2008-Jun-20 Fri ### ### 20.71 20.73 2,031,420 21,035,354 ### ### ###
2008-Jun-19 Thu 21 ### 20.51 ### 2,322,757 23,819,873 ### ### 0.0
2008-Jun-18 Wed 20.4 21.21 20.21 20.8 77.7 77.7 1.5
2008-Jun-17 Tue 19.8 20.55 19.77 20.4 1,934,372 ### 84.4 84.4 1.5
2008-Jun-16 Mon 19.71 19.85 ### 19.8 488,289 ### 76.2 76.2 1.4
2008-Jun-13 Fri 19.7 ### 19.24 ### 42.2 42.2 0.0
2008-Jun-12 Thu 19.7 ### ### 19.7 ### ### 1.4
2008-Jun-11 Wed 19.8 ### ### ### 37.5 37.5 0.0
2008-Jun-10 Tue ### ### ### 19.85 ### ### 1.4
2008-Jun-06 Fri 20.5 20.5 19.8 ### 21.0 21.0 0.0
2008-Jun-05 Thu 20.4 ### 20 ### 1,225,387 12,253,870 43.2 43.2 0.0
2008-Jun-04 Wed 20 20.5 ### 20.4 ### ### 1.5
2008-Jun-03 Tue 19.7 20 ### 19.84 1,467,123 ### 81.4 81.4 1.4
2008-Jun-02 Mon 19.78 ### 19.56 ### ### ### 0.0
2008-May-30 Fri ### 19.76 19.5 ### 956,075 18,767,752 ### ### 0.0
2008-May-29 Thu 19.7 19.78 ### ### 20.9 20.9 0.0
2008-May-28 Wed ### 19.88 ### 19.7 76.0 76.0 1.4
2008-May-27 Tue ### 19.79 19.58 ### 70.5 70.5 0.0
2008-May-26 Mon 19.85 19.89 ### 19.7 38.8 38.8 1.4
2008-May-23 Fri 19.89 ### ### 19.85 2,534,426 0 38.0 38.0 1.4
2008-May-22 Thu 19.51 19.78 19.5 19.56 2,201,058 43,228,779 ### ### 1.4
2008-May-21 Wed 19.75 ### 19.75 19.86 ### ### 1.4
2008-May-20 Tue 18.2 18.55 ### ### ### ### 0.0
2008-May-19 Mon ### ### 17.83 18.45 626,183 5,582,421 80.6 80.6 1.3
2008-May-16 Fri ### ### 17.73 17.75 1,318,950 ### 23.7 23.7 1.3
2008-May-15 Thu 17.75 17.75 ### ### ### ### 0.0
2008-May-14 Wed ### ### ### 17.75 654,289 0 ### ### 1.3
2008-May-13 Tue 17.25 17.58 ### 17.45 78.8 78.8 ###
2008-May-12 Mon ### ### 16.89 ### 629,870 5,319,252 ### ### 0.0
2008-May-09 Fri 17.25 17.51 ### ### 24.3 24.3 0.0
2008-May-08 Thu ### 17.8 ### 17.25 541,959 ### ### ### 1.2
2008-May-07 Wed 17.49 17.49 17.23 17.25 452,825 7,861,042 29.5 29.5 1.2
2008-May-06 Tue 17.53 17.7 17.2 17.5 33.6 33.6 1.3
2008-May-05 Mon 17.85 ### ### 17.71 630,385 0 29.2 29.2 ###
2008-May-02 Fri 16.7 17.75 16.7 17.75 914,579 15,753,623 ### ### 1.3
2008-May-01 Thu ### ### ### ### 951,272 0 67.3 67.3 0.0
2008-Apr-30 Wed ### ### ### ### ### ### 0.0
2008-Apr-29 Tue 17.5 17.85 ### 17.51 ### ### ###
2008-Apr-28 Mon ### 17.5 16.44 17.5 92.3 92.3 1.3
2008-Apr-24 Thu ### 16.59 ### 16.59 89.4 89.4 1.2
2008-Apr-23 Wed ### ### 15.82 ### 28.5 28.5 0.0
2008-Apr-22 Tue ### ### ### ### 1,388,324 0 91.9 91.9 0.0
2008-Apr-21 Mon 14.85 15.55 14.8 15.2 81.6 81.6 1.1
2008-Apr-18 Fri ### 13.25 12.73 13.25 82.8 82.8 ###
2008-Apr-17 Thu ### 13.4 ### ### 1,065,479 ### ### ### 0.0
2008-Apr-16 Wed 12.75 13.21 ### ### 75.2 75.2 0.0
2008-Apr-15 Tue 12.85 ### ### 12.25 863,248 0 7.1 7.1 0.9
2008-Apr-14 Mon ### ### 12.45 ### ### ### 0.0
2008-Apr-11 Fri ### 13.5 12.74 ### 642,145 8,424,942 15.9 15.9 0.0
2008-Apr-10 Thu 13.58 ### 12.79 13.2 21.2 21.2 0.9
2008-Apr-09 Wed ### ### 13.54 13.7 20.0 20.0 1.0
2008-Apr-08 Tue ### 14.28 13.51 13.88 26.0 26.0 ###
2008-Apr-07 Mon 13.81 ### 13.81 ### ### ### 0.0
2008-Apr-04 Fri 13.21 ### 13.21 13.75 86.6 86.6 1.0
2008-Apr-03 Thu ### ### ### ### 24.2 24.2 0.0
2008-Apr-02 Wed ### 13.49 ### 13.23 954,250 ### ### ### 0.9
2008-Apr-01 Tue ### ### 12.8 13.29 ### ### ###
2008-Mar-31 Mon 13.5 13.5 12.75 ### ### ### 0.0
2008-Mar-28 Fri 12.55 13.79 ### 13.53 1,475,272 ### ### ### ###
2008-Mar-27 Thu ### ### ### ### 91.2 91.2 0.0
2008-Mar-26 Wed ### ### ### 12.25 981,225 0 ### ### 0.9
2008-Mar-25 Tue 12.21 12.47 11.55 11.55 862,849 ### ### ### 0.8
2008-Mar-20 Thu 12.21 12.58 ### ### 2,387,486 15,017,286 12.9 12.9 0.0
2008-Mar-19 Wed ### ### ### ### 1,481,677 0 94.3 94.3 0.0
2008-Mar-18 Tue ### ### 10.88 ### 1,473,488 8,015,774 ### ### 0.0
2008-Mar-17 Mon 11.59 ### ### 11.5 777,873 0 41.2 41.2 ###
2008-Mar-14 Fri ### 11.86 ### ### 677,174 4,015,641 80.5 80.5 0.0
2008-Mar-13 Thu 11.56 ### ### 11.45 757,389 0 39.3 39.3 0.8
2008-Mar-12 Wed 11.73 12.21 11.56 11.75 73.1 73.1 ###
2008-Mar-11 Tue ### 11.5 10.5 11.5 1,212,384 13,336,224 92.1 92.1 ###
2008-Mar-10 Mon 12.5 12.8 ### 11.48 1,669,048 ### ### ### 0.8
2008-Mar-07 Fri ### 12.85 12.28 12.75 790,826 9,936,728 ### ### ###
2008-Mar-06 Thu ### 12.73 ### 12.5 816,857 ### ### ### 0.9
2008-Mar-05 Wed ### ### 11.74 ### 1,821,845 ### ### ### 0.0
2008-Mar-04 Tue 11.89 ### 11.85 ### 1,049,325 6,217,250 82.4 82.4 0.0
2008-Mar-03 Mon 11.74 ### ### 11.81 80.3 80.3 ###
2008-Feb-29 Fri ### ### 11.82 ### 30.0 30.0 0.0
2008-Feb-28 Thu ### 12.2 ### 12.2 1,471,442 ### ### ### ###
2008-Feb-27 Wed ### ### 11.2 ### 90.4 90.4 0.0
2008-Feb-26 Tue 11.5 ### 11.42 11.76 83.0 83.0 0.8
2008-Feb-25 Mon 11.25 11.48 10.8 11.2 1,168,140 13,013,079 36.3 36.3 0.8
2008-Feb-22 Fri ### 11.53 ### ### 87.9 87.9 0.0
2008-Feb-21 Thu 11.21 ### ### ### ### ### 0.0
2008-Feb-20 Wed 10.7 11.25 10.7 ### 88.4 88.4 0.0
2008-Feb-19 Tue ### 11.23 ### ### 839,421 4,713,348 18.0 18.0 0.0
2008-Feb-18 Mon ### ### 10.71 ### ### ### 0.0
2008-Feb-15 Fri ### ### 10.29 ### 1,215,153 ### ### ### 0.0
2008-Feb-14 Thu ### ### 10.25 10.7 1,853,759 ### ### ### 0.8
2008-Feb-13 Wed 11.5 ### 11.4 11.45 39.5 39.5 0.8
2008-Feb-12 Tue ### 11.72 10.83 11.5 1,205,444 13,591,381 93.4 93.4 ###
2008-Feb-11 Mon ### ### ### 10.71 29.0 29.0 ###
2008-Feb-08 Fri 10.5 11.2 10.5 ### 90.7 90.7 0.0
2008-Feb-07 Thu 10.5 ### 10.2 ### 76.1 76.1 0.0
2008-Feb-06 Wed ### 10.77 ### ### 1,299,948 ### ### ### 0.0
2008-Feb-05 Tue ### ### 9.85 10.54 95.1 95.1 0.8
2008-Feb-04 Mon ### ### ### ### 1,632,582 0 74.8 74.8 0.0
2008-Feb-01 Fri ### ### 9.79 ### 1,396,672 ### 19.7 19.7 0.0
2008-Jan-31 Thu 9.42 ### ### ### 1,593,425 0 ### ### 0.0
2008-Jan-30 Wed 9.8 ### ### 9.7 ### ### 0.7
2008-Jan-29 Tue ### ### 9.5 10.25 1,606,084 ### ### ### 0.7
2008-Jan-25 Fri 8.75 9.73 8.56 9.27 ### ### 0.7
2008-Jan-24 Thu 8.51 ### ### 8.49 36.4 36.4 ###
2008-Jan-23 Wed ### 8.71 ### ### ### ### 0.0
2008-Jan-22 Tue ### 8.55 7.87 ### 1,239,157 10,173,478 ### ### 0.0
2008-Jan-21 Mon ### ### 8.53 8.72 1,598,759 ### ### ### 0.6
2008-Jan-18 Fri 8.25 ### ### 8.77 1,326,985 0 ### ### ###
2008-Jan-17 Thu 8.46 ### 8.26 8.56 659,746 2,724,750 ### ### ###
2008-Jan-16 Wed 8.22 8.56 8.2 ### ### ### 0.0
2008-Jan-15 Tue ### ### ### ### ### ### 0.0
2008-Jan-14 Mon 8.57 ### ### 8.47 1,197,172 0 34.1 34.1 ###
2008-Jan-11 Fri ### ### 8.52 8.57 1,050,389 4,474,657 ### ### 0.6
2008-Jan-10 Thu 9.2 ### ### 9.23 74.7 74.7 ###
2008-Jan-09 Wed ### ### ### 9.2 10.6 10.6 0.7
2008-Jan-08 Tue 9.7 ### ### ### 43.1 43.1 0.0
2008-Jan-07 Mon ### 9.84 ### 9.7 ### ### 0.7
2008-Jan-04 Fri 9.72 ### 9.7 9.72 66.8 66.8 0.7
2008-Jan-03 Thu ### ### 9.77 9.77 ### ### 0.7
2008-Jan-02 Wed 9.85 ### 9.82 ### 79.8 79.8 0.0
2007-Dec-31 Mon 9.89 ### 9.82 9.82 137,379 ### ### ### ###
2007-Dec-28 Fri 9.8 ### 9.76 ### 78.9 78.9 0.0
2007-Dec-27 Thu ### ### ### ### 230,522 0 69.8 69.8 0.0
2007-Dec-24 Mon ### ### ### 9.84 246,151 0 ### ### 0.7
2007-Dec-21 Fri 9.76 ### 9.29 ### 627,252 2,913,585 6.6 6.6 0.0
2007-Dec-20 Thu 9.88 ### 9.78 ### 76.1 76.1 0.0
2007-Dec-19 Wed 9.42 ### ### ### 1,066,045 0 84.0 84.0 0.0
2007-Dec-18 Tue 8.83 9.47 8.52 9.22 1,468,023 ### ### ### 0.7
2007-Dec-17 Mon 9.74 9.74 ### ### ### ### 0.0
2007-Dec-14 Fri ### 10.2 ### 9.54 ### ### ###
2007-Dec-13 Thu ### ### ### ### 841,484 0 ### ### 0.0
2007-Dec-12 Wed 9.88 ### 9.82 9.86 ### ### 0.7
2007-Dec-11 Tue 9.86 ### 9.86 ### 1,122,823 ### ### ### 0.0
2007-Dec-10 Mon 9.48 10.27 9.45 ### 318,773 ### ### ### 0.0
2007-Dec-07 Fri 9.48 9.53 ### 9.52 65.7 65.7 ###
2007-Dec-06 Thu ### ### ### 9.48 91.6 91.6 0.7
2007-Dec-05 Wed ### ### ### ### 89.7 89.7 0.0
2007-Dec-04 Tue ### 8.89 8.57 8.71 ### ### 0.6
2007-Dec-03 Mon ### ### 8.77 8.77 21.9 21.9 ###
2007-Nov-30 Fri ### ### 8.58 ### 1,118,825 4,799,759 ### ### 0.0
2007-Nov-29 Thu ### ### ### 8.55 571,843 0 ### ### ###
2007-Nov-28 Wed 8.56 ### 8.22 8.4 ### ### ###
2007-Nov-27 Tue 8.21 8.55 ### 8.55 384,845 ### ### ### ###
2007-Nov-26 Mon ### 8.77 ### 8.5 1,570,643 ### ### ### 0.6
2007-Nov-23 Fri ### ### 7.43 7.84 1,245,275 ### 88.4 88.4 0.6
2007-Nov-22 Thu ### ### ### 7.51 87.2 87.2 ###
2007-Nov-21 Wed ### 7.72 7.58 7.58 437,141 3,344,128 ### ### ###
2007-Nov-20 Tue ### ### ### 7.56 1,353,470 0 23.3 23.3 0.5
2007-Nov-19 Mon ### 7.86 7.56 7.72 1,260,348 9,717,283 80.3 80.3 ###
2007-Nov-16 Fri 7.75 7.83 ### ### 29.5 29.5 0.0
2007-Nov-15 Thu 8.25 8.25 7.7 ### 12.9 12.9 0.0
2007-Nov-14 Wed ### 8.4 ### 8.4 91.7 91.7 ###
2007-Nov-13 Tue ### ### ### ### 92.4 92.4 0.0
2007-Nov-12 Mon ### ### 7.55 ### 1,950,155 ### ### ### 0.0
2007-Nov-09 Fri 7.88 ### 7.74 ### 1,825,475 7,064,588 77.1 77.1 0.0
2007-Nov-08 Thu 7.5 7.88 7.4 7.57 1,284,685 ### 79.6 79.6 ###
2007-Nov-07 Wed 7.83 ### 7.49 7.5 7.4 7.4 0.5
2007-Nov-06 Tue ### ### 7.45 ### ### ### 0.0
2007-Nov-05 Mon 8 ### 7.52 ### ### ### 0.0
2007-Nov-02 Fri 8.4 8.4 ### ### 1,591,759 6,685,387 ### ### 0.0
2007-Nov-01 Thu 8.71 8.71 8.4 8.52 1,653,389 14,144,742 13.2 13.2 0.6
2007-Oct-31 Wed 8.4 ### ### ### 1,926,371 0 95.1 95.1 0.0
2007-Oct-30 Tue 8.48 8.79 8.42 ### 80.9 80.9 0.0
2007-Oct-29 Mon 7.85 ### 7.84 ### 873,150 3,422,748 ### ### 0.0
2007-Oct-26 Fri 7.5 7.79 7.5 7.78 ### ### 0.6
2007-Oct-25 Thu 7.49 7.59 ### 7.44 ### ### ###
2007-Oct-24 Wed 7.7 7.76 ### 7.41 1,313,475 5,096,283 13.0 13.0 ###
2007-Oct-23 Tue ### ### 7.43 7.55 1,011,779 3,758,758 19.4 19.4 ###
2007-Oct-22 Mon 7.46 ### ### 7.58 864,526 0 79.9 79.9 ###
2007-Oct-19 Fri ### ### 7.48 7.54 ### ### 0.5
2007-Oct-18 Thu ### 7.79 ### ### ### ### 0.0
2007-Oct-17 Wed 7.57 ### 7.57 7.81 1,514,772 ### 90.0 90.0 0.6
2007-Oct-16 Tue 7.49 7.58 7.42 7.54 1,108,779 8,315,842 ### ### 0.5
2007-Oct-15 Mon 7.4 7.49 7.21 7.41 1,632,781 12,000,940 71.8 71.8 ###
2007-Oct-12 Fri 7.4 7.42 7.29 7.4 ### ### 0.5
2007-Oct-11 Thu ### 7.29 ### 7.24 ### ### 0.5
2007-Oct-10 Wed 6.85 7 6.82 7 2,380,758 ### ### ### 0.5
2007-Oct-09 Tue ### 6.83 6.55 6.75 1,100,680 7,363,549 ### ### 0.5
2007-Oct-08 Mon ### 6.54 ### 6.54 ### ### 0.5
2007-Oct-05 Fri ### ### ### ### 84.5 84.5 0.0
2007-Oct-04 Thu ### ### ### ### 1,317,028 0 ### ### 0.0
2007-Oct-03 Wed ### ### 6.25 ### 8.3 8.3 0.0
2007-Oct-02 Tue 6.86 6.86 6.58 6.71 746,571 5,016,957 ### ### ###
2007-Oct-01 Mon 6.72 6.86 6.72 6.86 137,875 936,171 84.3 84.3 0.5
2007-Sep-28 Fri 6.83 6.86 6.72 6.8 841,644 ### ### ### 0.5
2007-Sep-27 Thu ### 6.81 ### 6.74 585,955 1,995,176 77.8 77.8 ###
2007-Sep-26 Wed ### 6.82 ### ### 67.0 67.0 0.0
2007-Sep-25 Tue ### 6.75 6.56 6.75 ### ### 0.5
2007-Sep-24 Mon 6.51 ### 6.51 6.55 523,954 1,705,470 ### ### 0.5
2007-Sep-21 Fri ### ### 6.5 6.53 ### ### ###
2007-Sep-20 Thu ### ### 6.5 ### 1,808,978 5,879,178 10.3 10.3 0.0
2007-Sep-19 Wed 6.81 ### 6.75 6.89 ### ### 0.5
2007-Sep-18 Tue ### ### ### 6.72 16.5 16.5 0.5
2007-Sep-17 Mon 6.75 ### 6.75 ### 1,860,621 ### 90.6 90.6 0.0
2007-Sep-14 Fri 6.73 6.8 ### 6.75 ### ### 0.5
2007-Sep-13 Thu 6.7 6.8 6.49 6.7 790,247 ### 72.5 72.5 0.5
2007-Sep-12 Wed ### 6.76 6.55 6.74 84.0 84.0 ###
2007-Sep-11 Tue ### ### 6.45 6.49 4.2 4.2 ###
2007-Sep-10 Mon ### 6.85 6.55 ### 610,826 ### ### ### 0.0
2007-Sep-07 Fri ### ### 6.81 6.84 368,380 ### ### ### 0.5
2007-Sep-06 Thu ### ### 6.8 6.8 ### ### 0.5
2007-Sep-05 Wed ### 7.23 ### ### 1,801,276 ### ### ### 0.0
2007-Sep-04 Tue 6.88 ### 6.88 ### 926,288 ### ### ### 0.0
2007-Sep-03 Mon 6.87 ### 6.86 ### 72.0 72.0 0.0
2007-Aug-31 Fri 6.75 ### 6.75 ### ### ### 0.0
2007-Aug-30 Thu 7.21 7.21 6.86 ### 591,157 4,158,789 ### ### 0.0
2007-Aug-29 Wed ### ### ### 7.28 1,370,944 0 97.3 97.3 0.5
2007-Aug-28 Tue ### ### ### ### 770,883 0 ### ### 0.0
2007-Aug-27 Mon 6.8 ### ### 6.85 68.0 68.0 ###
2007-Aug-24 Fri 6.7 ### ### 6.88 ### ### ###
2007-Aug-23 Thu ### 7.29 6.75 6.85 ### ### ###
2007-Aug-22 Wed 6.41 ### 6.41 6.82 93.8 93.8 0.5
2007-Aug-21 Tue ### ### 6.25 6.45 643,970 ### 81.8 81.8 ###
2007-Aug-20 Mon ### 6.27 ### ### ### ### 0.0
2007-Aug-17 Fri ### ### 5.8 ### 72.0 72.0 0.0
2007-Aug-16 Thu 6 ### ### ### 1,367,286 0 ### ### 0.0
2007-Aug-15 Wed 6.45 6.45 ### ### 1,142,873 ### ### ### 0.0
2007-Aug-14 Tue ### ### 6.55 ### ### ### 0.0
2007-Aug-13 Mon ### ### ### ### ### ### 0.0
2007-Aug-10 Fri ### ### 6.4 6.77 ### ### ###
2007-Aug-09 Thu 7.2 7.2 ### ### ### ### 0.0
2007-Aug-08 Wed ### 7.23 ### 7.2 967,626 ### 96.5 96.5 0.5
2007-Aug-07 Tue 6.5 6.73 6.5 ### 635,175 4,201,682 83.1 83.1 0.0
2007-Aug-06 Mon 6.55 ### 6.48 6.5 555,780 1,800,727 ### ### 0.5
2007-Aug-03 Fri ### 6.71 6.46 ### 567,125 ### ### ### 0.0
2007-Aug-02 Thu ### 6.77 6.4 6.59 ### ### ###
2007-Aug-01 Wed 6.57 6.74 ### 6.4 48.3 48.3 0.5
2007-Jul-31 Tue 6.46 6.8 6.45 6.77 ### ### ###
2007-Jul-30 Mon 6.26 ### ### ### 485,971 0 65.6 65.6 0.0
2007-Jul-27 Fri 6.43 6.52 ### ### 815,259 2,657,744 ### ### 0.0
2007-Jul-26 Thu 7 7 ### 6.83 848,441 2,969,543 ### ### 0.5
2007-Jul-25 Wed ### ### 6.88 ### 786,077 ### ### ### 0.0
2007-Jul-24 Tue ### 7.22 ### ### 683,043 2,465,785 ### ### 0.0
2007-Jul-23 Mon ### ### 6.83 6.86 1,508,927 5,152,985 ### ### 0.5
2007-Jul-20 Fri ### ### ### ### 13.5 13.5 0.0
2007-Jul-19 Thu 7.2 7.28 ### ### 751,923 ### ### ### 0.0
2007-Jul-18 Wed ### ### ### 7.2 1,083,452 0 ### ### 0.5
2007-Jul-17 Tue 7.28 ### ### ### 1,409,426 0 ### ### 0.0
2007-Jul-16 Mon ### ### 7.28 ### 9.2 9.2 0.0
2007-Jul-13 Fri 7.58 7.8 7.58 7.7 ### ### 0.6
2007-Jul-12 Thu 7.5 7.85 7.5 7.56 728,156 ### ### ### 0.5
2007-Jul-11 Wed 7.45 7.54 ### 7.5 ### ### 0.5
2007-Jul-10 Tue 7.78 ### ### ### 795,253 0 27.0 27.0 0.0
2007-Jul-09 Mon ### 7.85 ### 7.8 675,722 ### 84.7 84.7 0.6
2007-Jul-06 Fri 7.45 ### ### ### 85.8 85.8 0.0
2007-Jul-05 Thu ### 7.55 7.23 7.51 832,946 6,155,470 ### ### ###
2007-Jul-04 Wed ### ### ### ### 992,554 0 ### ### 0.0
2007-Jul-03 Tue 6.82 ### 6.82 ### 1,599,886 ### ### ### 0.0
2007-Jul-02 Mon 6.77 ### 6.74 6.78 68.3 68.3 0.5
2007-Jun-29 Fri 6.71 6.85 6.7 6.77 ### ### ###
2007-Jun-28 Thu 6.78 ### 6.71 6.71 563,427 ### 27.3 27.3 ###
2007-Jun-27 Wed ### ### 6.53 6.57 ### ### ###
2007-Jun-26 Tue ### 7 6.82 ### ### ### 0.0
2007-Jun-25 Mon 6.8 ### 6.8 7 ### ### 0.5
2007-Jun-22 Fri 6.55 6.88 6.55 6.8 ### ### 0.5
2007-Jun-21 Thu 6.7 6.7 ### 6.46 1,140,572 ### 9.8 9.8 ###
2007-Jun-20 Wed ### ### ### 6.58 ### ### 0.5
2007-Jun-19 Tue ### 6.42 ### 6.41 825,977 2,651,386 94.7 94.7 0.5
2007-Jun-18 Mon 6 ### ### ### 799,028 0 ### ### 0.0
2007-Jun-15 Fri ### ### 5.86 ### 12.1 12.1 0.0
2007-Jun-14 Thu 6.4 6.42 ### 6.2 527,854 ### 13.3 13.3 0.4
2007-Jun-13 Wed ### 6.2 5.84 ### ### ### 0.0
2007-Jun-12 Tue 6.25 ### ### ### 765,347 0 7.1 7.1 0.0
2007-Jun-08 Fri ### ### ### 6.26 ### ### 0.4
2007-Jun-07 Thu 6.59 ### 6.24 6.55 607,456 ### ### ### 0.5
2007-Jun-06 Wed ### ### 6.51 ### ### ### 0.0
2007-Jun-05 Tue ### ### ### ### 36.5 36.5 0.0
2007-Jun-04 Mon ### 6.71 6.29 6.71 554,189 3,602,228 94.7 94.7 ###
2007-Jun-01 Fri 6.23 ### 6.2 6.22 872,345 ### 34.7 34.7 0.4
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed ### ### ### ### 1,472,521 0 ### ### 0.0
2007-May-29 Tue ### 5.82 ### 5.8 ### ### 0.4
2007-May-28 Mon 5.59 ### 5.53 ### 614,687 ### 79.8 79.8 0.0
2007-May-25 Fri 5.43 ### 5.42 5.57 702,125 1,902,758 ### ### 0.4
2007-May-24 Thu ### 5.5 ### 5.46 86.2 86.2 ###
2007-May-23 Wed 5.4 5.46 ### 5.41 573,026 ### 65.7 65.7 ###
2007-May-22 Tue 5.42 5.47 ### 5.41 40.4 40.4 ###
2007-May-21 Mon ### 5.44 ### 5.42 656,324 ### 82.8 82.8 0.4
2007-May-18 Fri 5.28 ### 5.24 5.27 423,624 ### 40.1 40.1 ###
2007-May-17 Thu ### ### ### ### ### ### 0.0
2007-May-16 Wed ### ### ### ### 1,257,341 0 ### ### 0.0
2007-May-15 Tue ### ### 5 ### 469,982 1,174,955 76.4 76.4 0.0
2007-May-14 Mon ### ### ### 5 73.0 73.0 0.4
2007-May-11 Fri ### ### 4.85 ### 435,521 ### 32.9 32.9 0.0
2007-May-10 Thu ### ### 4.83 ### 987,181 2,384,042 31.3 31.3 0.0
2007-May-09 Wed 4.84 ### ### 4.85 ### ### ###
2007-May-08 Tue ### ### 4.87 4.87 ### ### 0.3
2007-May-07 Mon ### ### ### ### 590,175 0 ### ### 0.0
2007-May-04 Fri ### ### ### ### 61.7 61.7 0.0
2007-May-03 Thu ### ### ### 5 24.4 24.4 0.4
2007-May-02 Wed ### ### 4.86 ### 376,347 914,523 ### ### 0.0
2007-May-01 Tue 5 ### ### ### 29.7 29.7 0.0
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri ### ### ### ### 533,242 0 ### ### 0.0
2007-Apr-26 Thu ### ### ### 5.22 22.1 22.1 0.4
2007-Apr-24 Tue ### ### 5.26 ### 370,956 ### 39.0 39.0 0.0
2007-Apr-23 Mon ### ### 5.2 ### 978,226 2,543,387 ### ### 0.0
2007-Apr-20 Fri 5.59 ### 5.55 ### 628,786 1,744,881 71.9 71.9 0.0
2007-Apr-19 Thu 5.5 5.58 5.47 5.58 ### ### 0.4
2007-Apr-18 Wed 5.49 5.52 5.46 5.52 463,943 2,547,047 69.3 69.3 0.4
2007-Apr-17 Tue ### 5.48 ### 5.48 ### ### ###
2007-Apr-16 Mon ### ### ### ### 29.2 29.2 0.0
2007-Apr-13 Fri 5.44 5.44 ### 5.41 951,954 ### 35.8 35.8 ###
2007-Apr-12 Thu 5.42 5.5 5.42 5.5 1,327,354 7,247,352 76.6 76.6 0.4
2007-Apr-11 Wed ### 5.47 ### 5.45 1,646,288 ### ### ### ###
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu 5 ### 5 ### ### ### 0.0
2007-Apr-04 Wed ### ### ### ### ### ### 0.0
2007-Apr-03 Tue 4.7 4.72 ### 4.71 1,354,472 3,196,553 62.5 62.5 ###
2007-Apr-02 Mon ### 4.76 ### ### 353,054 ### 78.3 78.3 0.0
2007-Mar-30 Fri 4.78 4.78 4.7 4.74 22.7 22.7 0.3
2007-Mar-29 Thu 4.7 4.77 ### 4.75 888,153 2,118,244 ### ### ###


<< Previous 1 2 3 4 5 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 2024-04-25 21:00:46 thru 2024-04-25 21:00:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000