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 Thu 24-Apr-18 09:24:33 PM AEST

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

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

(MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP Daily Prices...

     Prev Section TOC    Company Info for MCG    Limits Next Section


Company Details for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP

Listing Code MCG
Listing Name MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP
GICS Sector Media
ISIN Name MACQUARIE COMMUNICA.
ISIN Security STAPLED SECURITIES
ISIN Code AU000000MCG1


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for MCG .. Wednesday 8th July 2009

MCG 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 0.74 4,780 0.4
MAX ### ### ###


Font Format Legend

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


1 2 3 Next >>


End of day Prices (full format),

600 Days for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-1.6183
2009-Jul-24 Fri ### ### ### ### 0 0.0
2009-Jul-23 Thu ### ### ### ### 0 0.0
2009-Jul-22 Wed ### ### ### ### 0 0.0
2009-Jul-21 Tue ### ### ### ### 0 0.0
2009-Jul-20 Mon ### ### ### ### 0 0.0
2009-Jul-17 Fri ### ### ### ### 0 0.0
2009-Jul-16 Thu ### ### ### ### 0 0.0
2009-Jul-15 Wed ### ### ### ### 0 0.0
2009-Jul-14 Tue ### ### ### ### 0 0.0
2009-Jul-13 Mon ### ### ### ### 0 0.0
2009-Jul-10 Fri ### ### ### ### 0 0.0
2009-Jul-09 Thu ### ### ### ### 0 0.0
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### 3 ### ### 77.9 77.9 0.0
2009-Jul-06 Mon ### ### ### ### 78.5 78.5 0.0
2009-Jul-03 Fri ### ### ### ### 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### ### ### ### 0.0
2009-Jul-01 Wed ### ### ### ### 71.7 71.7 0.0
2009-Jun-30 Tue ### ### ### ### 28,913,344 0 70.2 70.2 0.0
2009-Jun-29 Mon ### ### ### ### 2,389,072 0 80.4 80.4 0.0
2009-Jun-26 Fri ### ### ### ### 8,705,324 0 ### ### 0.0
2009-Jun-25 Thu ### ### ### ### ### ### 0.0
2009-Jun-24 Wed ### ### ### ### ### ### 0.0
2009-Jun-23 Tue ### ### ### ### 45.0 45.0 0.0
2009-Jun-22 Mon ### ### ### ### 14,099,173 0 ### ### 0.0
2009-Jun-19 Fri ### ### ### ### 8,456,671 0 37.7 37.7 0.0
2009-Jun-18 Thu ### ### ### ### 36,433,057 0 ### ### 0.0
2009-Jun-17 Wed ### ### ### ### 20,045,949 0 ### ### 0.0
2009-Jun-16 Tue ### ### ### ### ### ### 0.0
2009-Jun-15 Mon 2.26 ### 2.26 ### ### ### 0.0
2009-Jun-12 Fri ### ### 2.23 2.27 4,323,144 ### ### ### 0.2
2009-Jun-11 Thu ### ### 2.29 ### ### ### 0.0
2009-Jun-10 Wed 2.4 2.4 ### ### ### ### 0.0
2009-Jun-09 Tue ### 2.42 ### 2.4 ### ### ###
2009-Jun-05 Fri 2.41 2.43 ### ### 25.7 25.7 0.0
2009-Jun-04 Thu 2.43 2.45 2.43 2.43 ### ### ###
2009-Jun-03 Wed 2.42 2.45 2.42 2.45 68.2 68.2 0.2
2009-Jun-02 Tue 2.41 2.44 2.41 2.44 1,796,484 4,356,473 73.5 73.5 0.2
2009-Jun-01 Mon 2.41 2.44 2.4 2.42 1,734,321 4,197,056 63.2 63.2 0.2
2009-May-29 Fri 2.41 2.44 2.4 2.41 2,273,649 ### ### ### 0.2
2009-May-28 Thu 2.41 2.44 2.41 2.42 1,732,783 ### 73.3 73.3 0.2
2009-May-27 Wed 2.42 2.43 2.41 2.43 ### ### ###
2009-May-26 Tue 2.4 2.42 ### 2.42 73.5 73.5 0.2
2009-May-25 Mon ### 2.44 ### ### 1,493,872 1,822,523 82.8 82.8 0.0
2009-May-22 Fri ### ### ### ### 73.9 73.9 0.0
2009-May-21 Thu ### ### ### ### 3,301,249 0 71.8 71.8 0.0
2009-May-20 Wed ### ### ### ### 1,245,051 0 77.0 77.0 0.0
2009-May-19 Tue ### ### ### ### ### ### 0.0
2009-May-18 Mon 2.29 ### 2.28 2.28 ### ### 0.2
2009-May-15 Fri ### ### 2.28 2.28 ### ### 0.2
2009-May-14 Thu 2.28 ### 2.28 ### 2,433,052 2,773,679 84.9 84.9 0.0
2009-May-13 Wed ### ### 2.28 2.29 2,684,427 3,060,246 30.5 30.5 ###
2009-May-12 Tue ### ### ### ### 1,908,370 0 ### ### 0.0
2009-May-11 Mon ### ### ### ### 70.1 70.1 0.0
2009-May-08 Fri ### ### ### ### 980,840 0 21.7 21.7 0.0
2009-May-07 Thu ### ### ### ### 63.8 63.8 0.0
2009-May-06 Wed 2.29 ### 2.29 ### 2,124,981 ### ### ### 0.0
2009-May-05 Tue ### ### 2.28 2.29 ### ### ###
2009-May-04 Mon 2.29 ### 2.28 ### ### ### 0.0
2009-May-01 Fri 2.26 ### 2.26 2.29 ### ### ###
2009-Apr-30 Thu 2.24 2.29 2.23 2.25 3,590,748 ### 67.3 67.3 ###
2009-Apr-29 Wed 2.23 2.24 2.21 2.23 2,976,444 6,622,587 64.1 64.1 ###
2009-Apr-28 Tue 2.2 2.25 ### 2.23 ### ### ###
2009-Apr-27 Mon 2.2 2.2 ### 2.2 ### ### 0.2
2009-Apr-24 Fri 2.2 2.21 ### ### 2,804,789 ### ### ### 0.0
2009-Apr-23 Thu 2.21 2.21 ### 2.2 2,551,128 ### ### ### 0.2
2009-Apr-22 Wed 2.2 2.22 ### 2.21 74.1 74.1 0.2
2009-Apr-21 Tue ### 2.22 ### ### 897,355 ### ### ### 0.0
2009-Apr-20 Mon 2.2 2.22 ### 2.2 74.2 74.2 0.2
2009-Apr-17 Fri ### 2.21 ### ### 1,601,871 ### 72.9 72.9 0.0
2009-Apr-16 Thu 2.21 2.21 ### ### 1,195,944 ### 15.7 15.7 0.0
2009-Apr-15 Wed ### 2.2 ### ### 65.2 65.2 0.0
2009-Apr-14 Tue 2.2 2.24 ### ### 1,622,741 ### 26.9 26.9 0.0
2009-Apr-09 Thu 2.24 2.25 2.2 2.23 1,674,183 3,725,057 23.8 23.8 ###
2009-Apr-08 Wed 2.24 2.24 ### 2.22 ### ### 0.2
2009-Apr-07 Tue ### 2.25 ### 2.25 86.4 86.4 ###
2009-Apr-06 Mon ### 2.22 ### ### 2,531,785 2,810,281 66.1 66.1 0.0
2009-Apr-03 Fri 2.24 2.24 ### ### 2,242,974 ### 12.9 12.9 0.0
2009-Apr-02 Thu 2.24 2.25 2.2 2.22 ### ### 0.2
2009-Apr-01 Wed 2.28 2.29 2.21 2.25 ### ### ###
2009-Mar-31 Tue ### ### 1.45 2.29 ### ### ###
2009-Mar-30 Mon 1.55 1.575 ### ### 1,684,556 1,326,587 ### ### 0.0
2009-Mar-27 Fri 1.46 ### 1.44 1.52 84.5 84.5 0.1
2009-Mar-26 Thu ### 1.47 ### 1.45 76.2 76.2 ###
2009-Mar-25 Wed 1.45 1.49 ### 1.41 13.9 13.9 ###
2009-Mar-24 Tue ### ### 1.41 1.42 2,351,244 1,657,627 ### ### ###
2009-Mar-23 Mon 1.71 ### 1.55 ### 15.3 15.3 0.0
2009-Mar-20 Fri ### 1.75 ### 1.75 ### ### 0.1
2009-Mar-19 Thu ### ### ### ### ### ### 0.0
2009-Mar-18 Wed ### ### ### ### 75.0 75.0 0.0
2009-Mar-17 Tue 1.2 ### ### ### 3,546,158 0 94.4 94.4 0.0
2009-Mar-16 Mon ### 1.225 ### ### ### ### 0.0
2009-Mar-13 Fri ### ### 0.955 1.025 2,157,559 ### 88.5 88.5 ###
2009-Mar-12 Thu 0.955 ### ### ### 76.1 76.1 0.0
2009-Mar-11 Wed ### ### ### 0.955 1,322,523 0 8.3 8.3 0.1
2009-Mar-10 Tue ### ### 1 ### 1,620,456 810,228 25.3 25.3 0.0
2009-Mar-09 Mon ### ### ### ### 1,178,429 0 14.4 14.4 0.0
2009-Mar-06 Fri ### 1.025 0.89 ### ### ### 0.0
2009-Mar-05 Thu 0.85 0.945 0.825 ### 2,014,786 1,783,085 96.7 96.7 0.0
2009-Mar-04 Wed ### ### ### 0.84 1,147,583 0 87.6 87.6 ###
2009-Mar-03 Tue 0.84 0.84 ### 0.825 3,367,020 1,414,148 26.0 26.0 0.1
2009-Mar-02 Mon 0.83 0.87 0.83 0.85 88.8 88.8 ###
2009-Feb-27 Fri 0.84 0.85 0.82 0.83 23.8 23.8 ###
2009-Feb-26 Thu 0.85 0.89 0.845 0.845 1,868,451 1,620,881 ### ### ###
2009-Feb-25 Wed 0.82 0.87 0.82 0.86 3,339,989 ### ### ### ###
2009-Feb-24 Tue 0.84 ### 0.81 0.87 2,043,020 827,423 ### ### 0.1
2009-Feb-23 Mon 0.87 0.88 0.84 0.86 2,786,451 2,396,347 35.6 35.6 ###
2009-Feb-20 Fri ### ### 0.86 ### 17.2 17.2 0.0
2009-Feb-19 Thu 0.83 ### 0.83 ### 3,161,444 ### 93.3 93.3 0.0
2009-Feb-18 Wed 0.82 0.83 0.79 0.825 75.0 75.0 0.1
2009-Feb-17 Tue 0.83 0.85 ### 0.83 79.0 79.0 ###
2009-Feb-16 Mon 0.83 0.86 ### 0.82 28.5 28.5 0.1
2009-Feb-13 Fri 0.79 0.88 0.79 0.84 1,660,080 ### ### ### ###
2009-Feb-12 Thu 0.78 0.81 0.76 0.785 ### ### ###
2009-Feb-11 Wed 0.785 ### 0.76 0.78 ### ### 0.1
2009-Feb-10 Tue 0.82 0.83 0.8 0.82 75.8 75.8 0.1
2009-Feb-09 Mon 0.825 0.83 0.8 0.83 505,744 412,181 ### ### ###
2009-Feb-06 Fri 0.83 0.85 ### ### 972,658 413,379 ### ### 0.0
2009-Feb-05 Thu 0.89 0.89 ### ### 485,184 ### ### ### 0.0
2009-Feb-04 Wed ### ### 0.89 0.89 30.4 30.4 ###
2009-Feb-03 Tue ### ### ### ### ### ### 0.0
2009-Feb-02 Mon ### ### ### ### ### ### 0.0
2009-Jan-30 Fri ### ### 0.925 ### 1,104,470 ### 24.2 24.2 0.0
2009-Jan-29 Thu ### ### ### 0.945 1,025,750 0 ### ### 0.1
2009-Jan-28 Wed ### ### 0.88 ### 74.5 74.5 0.0
2009-Jan-27 Tue ### ### ### ### 723,583 0 33.5 33.5 0.0
2009-Jan-23 Fri ### 0.945 0.88 ### 1,545,887 1,410,621 45.4 45.4 0.0
2009-Jan-22 Thu ### 0.955 0.86 ### 556,647 505,157 29.5 29.5 0.0
2009-Jan-21 Wed ### 0.945 ### 0.925 626,620 296,077 ### ### ###
2009-Jan-20 Tue 0.955 ### 0.925 0.925 24.5 24.5 ###
2009-Jan-19 Mon 0.945 ### 0.945 ### 959,177 ### ### ### 0.0
2009-Jan-16 Fri ### ### 0.89 ### 1,771,871 788,482 ### ### 0.0
2009-Jan-15 Thu 0.86 ### 0.845 0.885 90.4 90.4 ###
2009-Jan-14 Wed 0.85 0.89 0.845 0.89 803,426 696,972 89.4 89.4 ###
2009-Jan-13 Tue 0.85 0.86 0.83 0.845 377,551 ### ### ### ###
2009-Jan-12 Mon 0.87 ### 0.855 0.855 801,076 342,459 24.0 24.0 ###
2009-Jan-09 Fri 0.88 ### 0.87 0.885 1,660,645 722,380 71.8 71.8 ###
2009-Jan-08 Thu 0.86 0.885 0.86 0.88 ### ### 0.1
2009-Jan-07 Wed 0.89 0.89 0.87 0.87 1,017,343 ### 18.3 18.3 0.1
2009-Jan-06 Tue ### ### ### 0.875 70.5 70.5 0.1
2009-Jan-05 Mon ### ### 0.855 0.855 900,426 ### ### ### ###
2009-Jan-02 Fri 0.875 0.885 0.84 ### 548,347 472,949 18.5 18.5 0.0
2008-Dec-31 Wed 0.83 0.85 0.83 0.845 722,945 607,273 ### ### ###
2008-Dec-30 Tue 0.83 0.84 0.825 0.84 ### ### ###
2008-Dec-29 Mon 0.89 0.89 0.82 0.84 309,585 ### ### ### ###
2008-Dec-24 Wed 0.83 0.87 ### 0.87 ### ### 0.1
2008-Dec-23 Tue 0.84 ### 0.8 0.83 965,673 ### 29.7 29.7 ###
2008-Dec-22 Mon ### ### 0.86 0.89 784,353 337,271 ### ### ###
2008-Dec-19 Fri 0.86 ### 0.84 0.86 1,569,249 659,084 ### ### ###
2008-Dec-18 Thu 0.84 0.875 0.825 0.87 4,910,747 ### ### ### 0.1
2008-Dec-17 Wed ### 0.85 ### 0.82 84.5 84.5 0.1
2008-Dec-16 Tue 0.86 0.86 ### ### 9.5 9.5 0.0
2008-Dec-15 Mon 0.81 0.87 0.81 ### 1,586,956 1,333,043 ### ### 0.0
2008-Dec-12 Fri 0.78 0.81 0.77 0.78 ### ### 0.1
2008-Dec-11 Thu 0.84 0.84 0.78 0.8 ### ### 0.1
2008-Dec-10 Wed 0.78 0.825 0.775 0.82 88.4 88.4 0.1
2008-Dec-09 Tue ### 0.82 0.78 ### 1,835,526 1,468,420 ### ### 0.0
2008-Dec-08 Mon 0.8 0.855 0.8 0.825 2,293,226 1,897,644 83.3 83.3 0.1
2008-Dec-05 Fri 0.81 0.81 0.77 0.79 26.7 26.7 ###
2008-Dec-04 Thu ### ### 0.79 0.8 ### ### 0.1
2008-Dec-03 Wed 0.83 0.83 0.79 0.8 21.7 21.7 0.1
2008-Dec-02 Tue 0.8 0.845 0.78 0.83 1,890,544 ### 87.8 87.8 ###
2008-Dec-01 Mon 0.82 0.85 0.81 ### 1,969,720 ### 33.9 33.9 0.0
2008-Nov-28 Fri 0.79 0.83 0.78 0.81 75.7 75.7 0.1
2008-Nov-27 Thu 0.825 0.825 0.755 0.755 1,214,571 ### ### ### ###
2008-Nov-26 Wed ### 0.875 0.8 0.81 1,595,672 1,336,375 14.2 14.2 0.1
2008-Nov-25 Tue 0.82 ### ### 0.85 3,505,587 0 83.5 83.5 ###
2008-Nov-24 Mon ### ### 0.74 0.78 2,621,523 ### ### ### 0.1
2008-Nov-21 Fri ### ### ### ### 5,645,947 0 ### ### 0.0
2008-Nov-20 Thu ### ### 0.925 ### ### ### 0.0
2008-Nov-19 Wed 1 1 ### 0.955 26.4 26.4 0.1
2008-Nov-18 Tue ### ### ### ### 95.0 95.0 0.0
2008-Nov-17 Mon 0.945 ### 0.88 ### 41.8 41.8 0.0
2008-Nov-14 Fri ### 1.2 ### ### 3.4 3.4 0.0
2008-Nov-13 Thu ### ### ### ### ### ### 0.0
2008-Nov-12 Wed ### ### ### 1.23 1,171,340 0 14.2 14.2 0.1
2008-Nov-11 Tue 1.44 1.485 1.255 1.28 ### ### ###
2008-Nov-10 Mon 1.5 1.5 ### 1.47 ### ### ###
2008-Nov-07 Fri 1.46 1.5 1.385 1.455 ### ### ###
2008-Nov-06 Thu 1.5 1.555 1.48 1.52 ### ### 0.1
2008-Nov-05 Wed 1.555 ### 1.5 1.55 31.6 31.6 ###
2008-Nov-04 Tue ### 1.625 1.485 1.5 7.6 7.6 0.1
2008-Nov-03 Mon ### 1.675 1.555 ### ### ### 0.0
2008-Oct-31 Fri 1.46 2 1.46 ### 90.3 90.3 0.0
2008-Oct-30 Thu ### 1.43 ### ### 1,737,943 1,242,629 79.7 79.7 0.0
2008-Oct-29 Wed 1.5 1.54 ### ### 2,193,772 ### ### ### 0.0
2008-Oct-28 Tue 1.5 1.53 1.4 1.45 3,325,543 4,871,920 ### ### ###
2008-Oct-27 Mon 1.56 1.58 1.42 1.5 2,547,185 3,820,777 ### ### 0.1
2008-Oct-24 Fri 1.71 1.78 ### ### 28.4 28.4 0.0
2008-Oct-23 Thu 1.85 1.86 1.725 1.725 13.8 13.8 ###
2008-Oct-22 Wed 1.925 ### ### ### 1,054,425 0 41.9 41.9 0.0
2008-Oct-21 Tue ### ### ### ### 1,357,287 0 26.0 26.0 0.0
2008-Oct-20 Mon ### ### ### ### 1,368,148 0 75.7 75.7 0.0
2008-Oct-17 Fri ### ### 1.845 ### ### ### 0.0
2008-Oct-16 Thu ### 2 ### 1.985 94.8 94.8 ###
2008-Oct-15 Wed ### ### ### ### 2,463,755 0 36.2 36.2 0.0
2008-Oct-14 Tue 2.28 2.28 ### ### ### ### 0.0
2008-Oct-13 Mon 2.4 2.4 ### ### ### ### 0.0
2008-Oct-10 Fri ### 2.23 ### ### 1,989,671 2,218,483 ### ### 0.0
2008-Oct-09 Thu 2.2 2.29 2.2 2.24 ### ### ###
2008-Oct-08 Wed ### ### 2.22 2.22 23.6 23.6 0.2
2008-Oct-07 Tue 2.27 2.59 2.22 2.48 1,675,229 4,028,925 91.8 91.8 0.2
2008-Oct-06 Mon 2.58 ### 2.45 2.45 ### ### 0.2
2008-Oct-03 Fri ### ### ### ### 605,423 0 ### ### 0.0
2008-Oct-02 Thu ### 2.72 2.59 ### 625,582 1,660,920 ### ### 0.0
2008-Oct-01 Wed ### ### ### ### ### ### 0.0
2008-Sep-30 Tue 2.4 2.7 ### 2.54 716,221 ### 82.1 82.1 ###
2008-Sep-29 Mon ### ### ### ### 1,301,223 0 85.2 85.2 0.0
2008-Sep-26 Fri 2.72 2.72 ### ### 794,653 1,080,728 17.0 17.0 0.0
2008-Sep-25 Thu ### 2.7 ### 2.7 74.5 74.5 0.2
2008-Sep-24 Wed 2.51 2.71 2.51 ### ### ### 0.0
2008-Sep-23 Tue ### ### 2.52 2.55 16.2 16.2 0.2
2008-Sep-22 Mon ### ### ### 2.77 14.7 14.7 0.2
2008-Sep-19 Fri ### 2.79 2.58 2.78 4,510,842 ### 86.5 86.5 0.2
2008-Sep-18 Thu 2.54 2.54 2.24 2.4 ### ### ###
2008-Sep-17 Wed 2.85 2.88 ### ### ### ### 0.0
2008-Sep-16 Tue ### ### 2.76 2.82 23.7 23.7 ###
2008-Sep-15 Mon 3 3 ### ### 1,694,523 2,541,784 37.4 37.4 0.0
2008-Sep-12 Fri ### ### ### ### 31.9 31.9 0.0
2008-Sep-11 Thu ### ### ### ### 84.9 84.9 0.0
2008-Sep-10 Wed ### ### ### 3 1,524,670 0 ### ### 0.2
2008-Sep-09 Tue ### ### ### ### 23.6 23.6 0.0
2008-Sep-08 Mon ### ### ### ### ### ### 0.0
2008-Sep-05 Fri ### ### ### ### 1,317,688 0 ### ### 0.0
2008-Sep-04 Thu ### ### ### ### 3,774,057 0 ### ### 0.0
2008-Sep-03 Wed ### ### ### ### ### ### 0.0
2008-Sep-02 Tue 3 ### ### ### ### ### 0.0
2008-Sep-01 Mon ### ### ### 3 1,648,586 0 17.9 17.9 0.2
2008-Aug-29 Fri ### ### ### 3 17.0 17.0 0.2
2008-Aug-28 Thu ### ### ### ### 3,120,756 0 74.5 74.5 0.0
2008-Aug-27 Wed 3 ### ### ### 21.5 21.5 0.0
2008-Aug-26 Tue ### ### ### ### ### ### 0.0
2008-Aug-25 Mon ### 3 ### ### ### ### 0.0
2008-Aug-22 Fri 3.2 ### ### 2.72 0.4 0.4 0.2
2008-Aug-21 Thu 3.28 ### 3.22 ### 80.9 80.9 0.0
2008-Aug-20 Wed ### ### ### 3.25 90.3 90.3 0.2
2008-Aug-19 Tue ### ### ### ### ### ### 0.0
2008-Aug-18 Mon ### 3.45 ### 3.42 81.8 81.8 0.2
2008-Aug-15 Fri 3.42 3.45 ### 3.42 ### ### 0.2
2008-Aug-14 Thu 3.41 3.49 3.4 3.49 1,176,774 4,053,986 80.3 80.3 ###
2008-Aug-13 Wed ### 3.46 ### 3.4 79.9 79.9 0.2
2008-Aug-12 Tue ### 3.56 ### 3.5 92.5 92.5 0.3
2008-Aug-11 Mon 3.28 ### 3.27 ### 82.5 82.5 0.0
2008-Aug-08 Fri ### 3.22 ### 3.2 1,333,324 2,146,651 ### ### 0.2
2008-Aug-07 Thu ### 3.24 ### ### ### ### 0.0
2008-Aug-06 Wed ### 3.42 ### 3.27 ### ### ###
2008-Aug-05 Tue 2.82 ### 2.74 ### ### ### 0.0
2008-Aug-04 Mon 2.86 2.87 2.82 2.83 ### ### 0.2
2008-Aug-01 Fri 2.86 2.88 2.76 2.83 30.9 30.9 0.2
2008-Jul-31 Thu ### ### 2.84 ### 15.7 15.7 0.0
2008-Jul-30 Wed ### ### ### ### 30.6 30.6 0.0
2008-Jul-29 Tue ### ### ### ### 2,710,453 0 ### ### 0.0
2008-Jul-28 Mon ### 3.21 ### ### 1,759,278 2,823,641 30.1 30.1 0.0
2008-Jul-25 Fri ### 3.4 ### 3.23 ### ### ###
2008-Jul-24 Thu ### 3.28 ### 3.24 76.3 76.3 ###
2008-Jul-23 Wed ### 3.2 ### ### 1,623,159 2,597,054 ### ### 0.0
2008-Jul-22 Tue ### 3.25 ### ### ### ### 0.0
2008-Jul-21 Mon ### 3.25 ### 3.25 84.0 84.0 0.2
2008-Jul-18 Fri ### ### ### ### 38.2 38.2 0.0
2008-Jul-17 Thu ### ### ### ### 77.5 77.5 0.0
2008-Jul-16 Wed 2.86 ### 2.86 ### 1,737,586 2,484,747 92.9 92.9 0.0
2008-Jul-15 Tue ### ### 2.89 ### 1,095,155 ### ### ### 0.0
2008-Jul-14 Mon ### ### ### ### ### ### 0.0
2008-Jul-11 Fri 3.2 3.24 ### ### ### ### 0.0
2008-Jul-10 Thu ### 3.26 ### ### ### ### 0.0
2008-Jul-09 Wed ### ### ### 3.2 95.5 95.5 0.2
2008-Jul-08 Tue ### ### ### 3 25.2 25.2 0.2
2008-Jul-07 Mon ### ### ### ### 77.9 77.9 0.0
2008-Jul-04 Fri ### ### ### ### ### ### 0.0
2008-Jul-03 Thu ### 3.22 ### ### 1,413,187 ### 93.6 93.6 0.0
2008-Jul-02 Wed 3 ### 2.89 ### ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 1,074,674 0 ### ### 0.0
2008-Jun-30 Mon ### 3.24 ### ### ### ### 0.0
2008-Jun-27 Fri 3 ### ### ### 1,568,682 0 ### ### 0.0
2008-Jun-26 Thu ### ### ### ### 1,903,424 0 ### ### 0.0
2008-Jun-25 Wed ### ### ### ### 1,655,125 0 ### ### 0.0
2008-Jun-24 Tue ### ### ### ### 1,699,174 0 83.6 83.6 0.0
2008-Jun-23 Mon 3.22 ### ### 3.24 ### ### ###
2008-Jun-20 Fri 3.45 3.49 3.29 ### 25.0 25.0 0.0
2008-Jun-19 Thu 3.52 ### 3.43 3.45 4,404,920 ### ### ### ###
2008-Jun-18 Wed 3.5 3.74 3.47 ### 3,611,571 ### ### ### 0.0
2008-Jun-17 Tue 3.5 3.54 3.4 3.46 28.4 28.4 0.2
2008-Jun-16 Mon ### 3.47 ### 3.44 87.1 87.1 0.2
2008-Jun-13 Fri 3.2 3.43 ### 3.43 ### ### 0.2
2008-Jun-12 Thu ### ### 3.21 3.26 3,507,346 ### 26.9 26.9 0.2
2008-Jun-11 Wed 3.51 3.54 3.4 3.4 2,456,073 8,522,573 20.7 20.7 0.2
2008-Jun-10 Tue 3.51 3.59 3.4 3.56 83.8 83.8 0.3
2008-Jun-06 Fri 3.7 3.76 ### 3.72 1,872,844 3,520,946 75.1 75.1 0.3
2008-Jun-05 Thu ### ### 3.54 ### 2,019,529 ### 86.5 86.5 0.0
2008-Jun-04 Wed 3.56 ### 3.54 ### 2,345,427 ### 81.0 81.0 0.0
2008-Jun-03 Tue 3.51 ### 3.51 3.54 ### ### 0.3
2008-Jun-02 Mon 3.56 3.58 3.51 3.57 2,084,983 ### 74.0 74.0 0.3
2008-May-30 Fri 3.55 3.58 3.5 3.56 66.3 66.3 0.3
2008-May-29 Thu ### 3.55 ### 3.45 ### ### ###
2008-May-28 Wed 3.56 3.58 ### ### ### ### 0.0
2008-May-27 Tue ### ### 3.51 3.51 20.4 20.4 ###
2008-May-26 Mon 3.56 3.76 3.52 3.52 4,368,085 15,899,829 ### ### ###
2008-May-23 Fri 4 4 3.5 ### 3.0 3.0 0.0
2008-May-22 Thu ### ### ### ### ### ### 0.0
2008-May-21 Wed ### ### 4 ### 1,318,672 2,637,344 68.6 68.6 0.0
2008-May-20 Tue ### ### ### ### 995,179 0 18.0 18.0 0.0
2008-May-19 Mon ### 4.2 ### ### 67.2 67.2 0.0
2008-May-16 Fri ### 4.2 ### ### 1,861,787 3,909,752 17.9 17.9 0.0
2008-May-15 Thu 4.28 4.29 ### ### 1,669,323 ### ### ### 0.0
2008-May-14 Wed ### ### 4.26 ### 2,120,078 ### ### ### 0.0
2008-May-13 Tue 4.25 ### 4.21 ### 84.0 84.0 0.0
2008-May-12 Mon 4.24 ### ### 4.27 ### ### ###
2008-May-09 Fri ### ### ### 4.27 1,424,578 0 ### ### ###
2008-May-08 Thu ### ### ### ### ### ### 0.0
2008-May-07 Wed 4.24 4.28 ### ### 1,955,241 ### ### ### 0.0
2008-May-06 Tue 4.4 4.46 ### ### 1,337,381 2,982,359 7.8 7.8 0.0
2008-May-05 Mon 4.46 4.55 ### ### 1,286,673 2,927,181 ### ### 0.0
2008-May-02 Fri 4.5 ### 4.45 4.45 1,141,940 ### 25.2 25.2 0.3
2008-May-01 Thu 4.52 4.53 4.44 4.46 1,673,279 7,504,656 ### ### 0.3
2008-Apr-30 Wed 4.43 4.54 4.41 4.49 1,738,948 ### ### ### ###
2008-Apr-29 Tue 4.48 ### 4.41 4.52 1,828,288 4,031,375 ### ### 0.3
2008-Apr-28 Mon 4.57 ### ### 4.47 2,089,955 0 ### ### ###
2008-Apr-24 Thu 4.58 ### 4.47 4.56 1,469,057 3,283,342 33.8 33.8 0.3
2008-Apr-23 Wed 4.5 ### 4.48 ### 1,218,245 ### 86.2 86.2 0.0
2008-Apr-22 Tue ### 4.81 4.49 ### 1,503,340 ### 23.7 23.7 0.0
2008-Apr-21 Mon 4.73 4.85 ### 4.76 ### ### ###
2008-Apr-18 Fri 4.75 4.84 4.53 4.59 ### ### 0.3
2008-Apr-17 Thu ### ### 4.5 4.58 26.3 26.3 0.3
2008-Apr-16 Wed ### 4.56 ### 4.45 ### ### 0.3
2008-Apr-15 Tue ### 4.4 ### ### 18.5 18.5 0.0
2008-Apr-14 Mon ### 4.4 4.2 ### 1,058,682 ### 34.9 34.9 0.0
2008-Apr-11 Fri 4.42 4.48 4.28 4.41 924,855 ### 35.8 35.8 ###
2008-Apr-10 Thu ### 4.46 4.26 ### 1,410,086 6,147,974 ### ### 0.0
2008-Apr-09 Wed 4.42 4.42 4.2 ### 35.5 35.5 0.0
2008-Apr-08 Tue 4.56 4.58 4.42 4.47 22.8 22.8 ###
2008-Apr-07 Mon 4.5 ### 4.44 4.56 2,424,174 ### ### ### 0.3
2008-Apr-04 Fri ### ### 4.51 4.54 ### ### 0.3
2008-Apr-03 Thu 4.45 ### 4.41 4.55 79.5 79.5 0.3
2008-Apr-02 Wed 4.4 4.5 ### ### 39.4 39.4 0.0
2008-Apr-01 Tue 4.25 4.28 4.2 4.25 1,496,722 ### ### ### ###
2008-Mar-31 Mon ### 4.23 ### 4.2 1,598,121 3,380,025 75.6 75.6 ###
2008-Mar-28 Fri ### 4.27 ### ### 797,441 ### ### ### 0.0
2008-Mar-27 Thu 4.25 ### ### ### ### ### 0.0
2008-Mar-26 Wed ### ### ### ### 85.1 85.1 0.0
2008-Mar-25 Tue ### 4.2 ### ### 26.8 26.8 0.0
2008-Mar-20 Thu 3.85 ### 3.84 ### 83.1 83.1 0.0
2008-Mar-19 Wed ### 4 3.86 ### ### ### 0.0
2008-Mar-18 Tue ### ### 3.8 3.85 3,055,556 5,805,556 31.5 31.5 0.3
2008-Mar-17 Mon ### ### 3.86 ### 2,764,882 5,336,222 ### ### 0.0
2008-Mar-14 Fri ### ### 3.86 ### 2,710,442 5,231,153 ### ### 0.0
2008-Mar-13 Thu ### ### ### ### 4,340,370 0 77.5 77.5 0.0
2008-Mar-12 Wed ### ### ### 4.21 75.2 75.2 ###
2008-Mar-11 Tue ### ### 3.87 ### 1,914,541 ### ### ### 0.0
2008-Mar-10 Mon ### ### ### ### 81.9 81.9 0.0
2008-Mar-07 Fri 4.2 4.23 ### ### 32.6 32.6 0.0
2008-Mar-06 Thu ### ### ### ### 69.0 69.0 0.0
2008-Mar-05 Wed 4.5 4.51 ### ### 26.1 26.1 0.0
2008-Mar-04 Tue ### ### 4.5 4.5 29.7 29.7 ###
2008-Mar-03 Mon ### ### 4.51 ### ### ### 0.0
2008-Feb-29 Fri 4.8 4.84 ### ### ### ### 0.0
2008-Feb-28 Thu ### ### 4.85 4.85 1,183,027 2,868,840 ### ### ###
2008-Feb-27 Wed 5 ### 4.89 5 990,083 2,420,752 65.9 65.9 0.4
2008-Feb-26 Tue ### ### ### 5 33.9 33.9 0.4
2008-Feb-25 Mon ### ### 4.87 ### 26.2 26.2 0.0
2008-Feb-22 Fri ### ### ### ### ### ### 0.0
2008-Feb-21 Thu ### 5.21 ### ### 1,623,628 4,229,550 ### ### 0.0
2008-Feb-20 Wed ### ### ### ### 1,763,428 0 39.7 39.7 0.0
2008-Feb-19 Tue ### ### ### ### 1,722,949 0 75.2 75.2 0.0
2008-Feb-18 Mon 4.83 ### 4.83 ### 826,056 1,994,925 87.4 87.4 0.0
2008-Feb-15 Fri ### ### 4.85 ### ### ### 0.0
2008-Feb-14 Thu ### ### ### ### ### ### 0.0
2008-Feb-13 Wed ### 5.23 ### ### ### ### 0.0
2008-Feb-12 Tue ### ### ### ### 1,251,680 0 ### ### 0.0
2008-Feb-11 Mon ### 5.25 ### ### 950,620 2,495,377 ### ### 0.0
2008-Feb-08 Fri ### 5.2 ### ### 1,137,446 2,957,359 ### ### 0.0
2008-Feb-07 Thu ### ### 4.82 ### 1,350,026 ### ### ### 0.0
2008-Feb-06 Wed ### 5.24 ### ### 25.9 25.9 0.0
2008-Feb-05 Tue ### 5.28 ### 5.22 ### ### 0.4
2008-Feb-04 Mon ### ### ### ### ### ### 0.0
2008-Feb-01 Fri ### 5.24 ### ### 1,865,351 ### 22.2 22.2 0.0
2008-Jan-31 Thu ### ### ### ### 74.4 74.4 0.0
2008-Jan-30 Wed ### 5.25 ### ### ### ### 0.0
2008-Jan-29 Tue ### 5.24 ### ### ### ### 0.0
2008-Jan-25 Fri 4.77 5.27 4.77 ### 88.8 88.8 0.0
2008-Jan-24 Thu ### 4.77 4.59 ### ### ### 0.0
2008-Jan-23 Wed ### ### 4.52 ### ### ### 0.0
2008-Jan-22 Tue 4.53 ### ### 4.46 ### ### 0.3
2008-Jan-21 Mon 4.84 4.88 4.52 4.79 1,497,072 ### ### ### 0.3
2008-Jan-18 Fri 4.75 4.8 4.7 4.74 ### ### 0.3
2008-Jan-17 Thu ### ### 4.77 4.83 11.7 11.7 0.3
2008-Jan-16 Wed 4.7 4.89 4.7 4.76 ### ### ###
2008-Jan-15 Tue ### ### ### ### ### ### 0.0
2008-Jan-14 Mon ### ### ### ### 844,429 0 ### ### 0.0
2008-Jan-11 Fri ### 5.21 5 ### ### ### 0.0
2008-Jan-10 Thu ### ### ### ### 1,500,272 0 ### ### 0.0
2008-Jan-09 Wed ### 5.43 ### 5.4 1,783,576 ### 82.7 82.7 0.4
2008-Jan-08 Tue ### 5.42 ### 5.41 2,181,221 ### ### ### ###
2008-Jan-07 Mon ### ### 5.25 ### ### ### 0.0
2008-Jan-04 Fri ### 5.45 ### ### 726,128 ### 69.6 69.6 0.0
2008-Jan-03 Thu ### ### 5.25 ### 30.7 30.7 0.0
2008-Jan-02 Wed ### 5.41 ### 5.41 ### ### ###
2007-Dec-31 Mon ### 5.43 ### 5.43 2,331,644 ### 70.0 70.0 0.4
2007-Dec-28 Fri ### ### ### ### 23.0 23.0 0.0
2007-Dec-27 Thu 5.21 5.42 ### 5.42 859,279 2,328,646 ### ### 0.4
2007-Dec-24 Mon ### 5.25 ### 5.25 844,946 2,217,983 81.6 81.6 0.4
2007-Dec-21 Fri ### 5.21 5 5.21 ### ### 0.4
2007-Dec-20 Thu 5.27 ### ### 5.22 5,377,858 0 33.4 33.4 0.4
2007-Dec-19 Wed ### ### ### 5.25 28.9 28.9 0.4
2007-Dec-18 Tue ### ### 4.28 ### 38.5 38.5 0.0
2007-Dec-17 Mon ### ### 5.2 5.2 ### ### ###
2007-Dec-14 Fri 5.59 ### ### ### 1,602,385 0 13.8 13.8 0.0
2007-Dec-13 Thu ### ### 5.51 5.54 1,836,125 5,058,524 ### ### 0.4
2007-Dec-12 Wed ### 5.7 ### ### 29.1 29.1 0.0
2007-Dec-11 Tue ### 5.71 5.59 5.71 1,186,720 ### ### ### 0.4
2007-Dec-10 Mon ### ### 5.56 5.57 1,673,476 ### ### ### 0.4
2007-Dec-07 Fri 5.5 ### 5.48 ### 2,225,081 6,096,721 83.1 83.1 0.0
2007-Dec-06 Thu 5.45 5.47 5.41 5.45 ### ### ###
2007-Dec-05 Wed 5.43 5.44 ### ### 2,863,123 ### 30.2 30.2 0.0
2007-Dec-04 Tue 5.45 5.53 5.4 5.47 2,827,922 ### 70.1 70.1 ###
2007-Dec-03 Mon 5.42 5.53 ### 5.45 1,383,651 ### ### ### ###
2007-Nov-30 Fri 5.4 5.47 ### ### 7,951,525 21,747,420 ### ### 0.0
2007-Nov-29 Thu 5.42 5.56 5.4 5.4 ### ### 0.4
2007-Nov-28 Wed 5.43 5.48 ### 5.41 ### ### ###
2007-Nov-27 Tue 5.45 5.52 ### 5.43 34.1 34.1 0.4
2007-Nov-26 Mon 5.41 5.54 ### 5.54 1,308,580 ### ### ### 0.4
2007-Nov-23 Fri 5.44 5.44 ### ### 882,257 ### ### ### 0.0
2007-Nov-22 Thu 5.4 5.44 ### 5.4 75.9 75.9 0.4
2007-Nov-21 Wed 5.43 5.46 ### ### 25.0 25.0 0.0
2007-Nov-20 Tue 5.4 5.48 5.4 5.44 75.2 75.2 0.4
2007-Nov-19 Mon 5.45 5.53 5.44 5.53 ### ### ###
2007-Nov-16 Fri 5.4 5.45 ### 5.4 1,563,128 4,259,523 ### ### 0.4
2007-Nov-15 Thu 5.42 5.53 5.4 5.41 1,795,073 9,810,073 ### ### ###
2007-Nov-14 Wed ### 5.47 ### 5.4 77.5 77.5 0.4
2007-Nov-13 Tue ### ### 5.23 ### 1,629,124 4,260,159 67.6 67.6 0.0
2007-Nov-12 Mon ### 5.44 ### ### 987,847 2,686,943 42.0 42.0 0.0
2007-Nov-09 Fri ### 5.41 ### 5.41 73.1 73.1 ###
2007-Nov-08 Thu 5.4 5.41 5.26 ### 2,335,524 12,460,020 ### ### 0.0
2007-Nov-07 Wed 5.57 ### 5.42 5.48 21.2 21.2 ###
2007-Nov-06 Tue 5.56 ### 5.56 ### ### ### 0.0
2007-Nov-05 Mon ### ### 5.55 5.56 38.9 38.9 0.4
2007-Nov-02 Fri ### 5.7 ### ### 1,292,078 3,682,422 61.3 61.3 0.0
2007-Nov-01 Thu 5.7 5.74 5.7 5.72 4,012,141 22,949,446 60.7 60.7 0.4
2007-Oct-31 Wed 5.8 5.8 ### 5.74 ### ### 0.4
2007-Oct-30 Tue 5.7 5.8 ### 5.8 1,018,721 ### ### ### 0.4
2007-Oct-29 Mon ### 5.73 ### 5.7 75.9 75.9 0.4
2007-Oct-26 Fri ### ### ### ### 1,177,677 0 ### ### 0.0
2007-Oct-25 Thu ### ### ### ### ### ### 0.0
2007-Oct-24 Wed ### ### ### ### ### ### 0.0
2007-Oct-23 Tue 5.7 5.7 ### ### 20.1 20.1 0.0
2007-Oct-22 Mon ### 5.75 ### 5.71 ### ### 0.4
2007-Oct-19 Fri 5.71 5.74 ### 5.72 ### ### 0.4
2007-Oct-18 Thu 5.7 5.75 ### 5.71 3,169,978 9,113,686 65.6 65.6 0.4
2007-Oct-17 Wed ### ### ### ### 74.9 74.9 0.0
2007-Oct-16 Tue ### ### ### ### 35.6 35.6 0.0
2007-Oct-15 Mon 5.77 5.77 ### ### 28.5 28.5 0.0
2007-Oct-12 Fri ### 5.7 5.56 ### 1,408,258 ### ### ### 0.0
2007-Oct-11 Thu ### 5.72 ### ### 62.9 62.9 0.0
2007-Oct-10 Wed 5.8 5.8 ### ### ### ### 0.0
2007-Oct-09 Tue 5.77 5.83 5.72 5.75 1,709,153 9,870,358 33.2 33.2 ###
2007-Oct-08 Mon ### ### ### 5.71 ### ### 0.4
2007-Oct-05 Fri ### ### 5.88 5.88 ### ### 0.4
2007-Oct-04 Thu ### ### ### 6 1,383,146 0 ### ### 0.4
2007-Oct-03 Wed 6 ### ### ### 2,303,553 0 ### ### 0.0
2007-Oct-02 Tue ### ### ### ### 1,996,584 0 ### ### 0.0
2007-Oct-01 Mon ### ### ### ### 461,522 0 ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 1,709,054 0 ### ### 0.0
2007-Sep-27 Thu ### ### 5.89 ### 1,827,253 ### ### ### 0.0
2007-Sep-26 Wed ### ### 5.83 ### 1,207,944 3,521,156 ### ### 0.0
2007-Sep-25 Tue 5.76 5.86 5.76 5.84 76.3 76.3 0.4
2007-Sep-24 Mon 5.71 5.86 ### 5.83 803,145 ### ### ### ###
2007-Sep-21 Fri 5.82 5.82 ### ### 912,024 2,653,989 ### ### 0.0
2007-Sep-20 Thu 5.72 5.89 5.72 5.82 81.8 81.8 0.4
2007-Sep-19 Wed 5.74 5.74 ### ### ### ### 0.0
2007-Sep-18 Tue 5.7 5.7 5.54 5.56 1,724,640 9,692,476 ### ### 0.4
2007-Sep-17 Mon 5.72 5.73 ### ### ### ### 0.0
2007-Sep-14 Fri 5.75 5.75 ### ### 16.1 16.1 0.0
2007-Sep-13 Thu 5.78 5.78 ### ### 22.2 22.2 0.0
2007-Sep-12 Wed 5.86 ### 5.77 5.78 1,604,824 ### 29.6 29.6 0.4
2007-Sep-11 Tue 5.77 5.85 5.77 5.84 896,557 ### 78.2 78.2 0.4
2007-Sep-10 Mon 5.8 5.82 5.76 5.77 638,789 3,698,588 29.5 29.5 0.4
2007-Sep-07 Fri 5.85 5.87 5.8 5.85 ### ### 0.4
2007-Sep-06 Thu 5.84 ### 5.77 5.85 67.1 67.1 0.4
2007-Sep-05 Wed ### ### 5.85 5.85 1,044,854 ### ### ### 0.4
2007-Sep-04 Tue 5.84 ### 5.82 ### 78.8 78.8 0.0
2007-Sep-03 Mon 5.83 5.83 5.74 5.83 882,651 ### 66.6 66.6 ###
2007-Aug-31 Fri 5.7 5.82 5.7 5.8 1,248,327 ### 70.4 70.4 0.4
2007-Aug-30 Thu 5.77 5.79 5.7 5.75 ### ### ###
2007-Aug-29 Wed ### 5.77 ### 5.73 67.7 67.7 ###
2007-Aug-28 Tue 5.85 5.89 5.7 5.8 1,191,251 ### ### ### 0.4
2007-Aug-27 Mon 5.8 ### 5.8 5.85 951,359 2,758,941 ### ### 0.4
2007-Aug-24 Fri 5.7 5.7 5.59 ### 2,029,381 11,455,855 38.1 38.1 0.0
2007-Aug-23 Thu 5.75 5.89 5.59 5.7 ### ### 0.4
2007-Aug-22 Wed 5.7 5.79 ### 5.73 65.8 65.8 ###
2007-Aug-21 Tue 5.71 5.74 ### ### 1,457,542 4,183,145 ### ### 0.0
2007-Aug-20 Mon 5.84 5.84 ### 5.72 1,952,949 ### ### ### 0.4
2007-Aug-17 Fri 5.45 ### 5.45 5.56 75.5 75.5 0.4
2007-Aug-16 Thu ### ### 5.21 ### 57.7 57.7 0.0
2007-Aug-15 Wed 5.53 5.55 ### 5.4 1,444,172 4,007,577 ### ### 0.4
2007-Aug-14 Tue 5.57 ### 5.53 5.55 ### ### ###
2007-Aug-13 Mon 5.58 ### ### 5.53 1,975,976 0 38.3 38.3 ###
2007-Aug-10 Fri ### 5.82 5.59 ### ### ### 0.0
2007-Aug-09 Thu 5.85 ### 5.8 5.84 ### ### 0.4
2007-Aug-08 Wed 5.8 5.88 5.76 5.83 2,389,183 13,905,045 ### ### ###
2007-Aug-07 Tue 5.85 ### 5.79 5.8 ### ### 0.4
2007-Aug-06 Mon 5.77 5.82 ### 5.71 47.1 47.1 0.4
2007-Aug-03 Fri 5.89 ### 5.81 ### 974,580 2,831,154 70.2 70.2 0.0
2007-Aug-02 Thu ### ### 5.83 5.88 2,597,740 ### ### ### 0.4
2007-Aug-01 Wed 5.75 ### 5.75 ### ### ### 0.0
2007-Jul-31 Tue ### 6 ### ### ### ### 0.0
2007-Jul-30 Mon ### ### 5.76 ### 912,727 2,628,653 ### ### 0.0
2007-Jul-27 Fri ### ### 5.77 5.83 ### ### ###
2007-Jul-26 Thu ### ### ### ### 1,394,329 0 35.4 35.4 0.0
2007-Jul-25 Wed ### ### ### ### 1,027,526 0 ### ### 0.0
2007-Jul-24 Tue ### ### ### ### 79.6 79.6 0.0
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 1,159,640 0 61.9 61.9 0.0
2007-Jul-19 Thu ### ### ### ### 1,142,584 0 63.5 63.5 0.0
2007-Jul-18 Wed 6 ### ### ### 38.3 38.3 0.0
2007-Jul-17 Tue ### 6 ### ### ### ### 0.0
2007-Jul-16 Mon 6 ### ### ### 1,624,844 0 31.4 31.4 0.0
2007-Jul-13 Fri ### ### ### 6 ### ### 0.4
2007-Jul-12 Thu ### ### ### ### 1,587,841 0 21.4 21.4 0.0
2007-Jul-11 Wed ### ### ### ### ### ### 0.0
2007-Jul-10 Tue ### ### ### ### ### ### 0.0
2007-Jul-09 Mon ### 6 ### ### 36.8 36.8 0.0
2007-Jul-06 Fri ### ### ### ### 1,255,129 0 20.1 20.1 0.0
2007-Jul-05 Thu ### ### ### ### 1,799,521 0 62.6 62.6 0.0
2007-Jul-04 Wed ### ### ### ### ### ### 0.0
2007-Jul-03 Tue ### ### ### ### 3,856,353 0 ### ### 0.0
2007-Jul-02 Mon 0 0 0 0 0 0.0
2007-Jun-29 Fri ### ### ### ### 2,536,050 0 81.6 81.6 0.0
2007-Jun-28 Thu ### ### ### ### 1,503,126 0 63.4 63.4 0.0
2007-Jun-27 Wed ### ### ### ### ### ### 0.0
2007-Jun-26 Tue 6.21 6.23 ### ### 36.0 36.0 0.0
2007-Jun-25 Mon 6.2 6.24 ### ### 1,623,483 ### 28.0 28.0 0.0
2007-Jun-22 Fri ### 6.41 ### 6.4 2,034,854 ### 64.2 64.2 0.5
2007-Jun-21 Thu 6.4 6.45 ### ### 3,040,859 9,806,770 29.5 29.5 0.0
2007-Jun-20 Wed 6.27 6.48 6.25 6.47 1,203,875 ### 85.2 85.2 0.5
2007-Jun-19 Tue ### ### 6.22 6.26 1,672,321 ### ### ### 0.4
2007-Jun-18 Mon 6.24 ### 6.22 ### ### ### 0.0
2007-Jun-15 Fri ### 6.29 ### 6.24 1,255,777 ### 72.6 72.6 0.4
2007-Jun-14 Thu 6.28 6.29 ### 6.21 962,971 3,028,543 ### ### ###
2007-Jun-13 Wed ### 6.28 ### 6.21 1,398,352 4,390,825 75.6 75.6 ###
2007-Jun-12 Tue 6.29 6.46 ### ### 2,280,474 ### 24.4 24.4 0.0
2007-Jun-08 Fri 6.44 6.47 6.25 ### 21.1 21.1 0.0
2007-Jun-07 Thu 6.51 ### 6.42 6.47 2,336,273 ### ### ### 0.5
2007-Jun-06 Wed 6.72 6.73 6.54 ### 1,684,040 ### 33.2 33.2 0.0
2007-Jun-05 Tue 6.76 6.78 ### 6.7 34.7 34.7 0.5
2007-Jun-04 Mon 6.89 ### 6.77 6.8 2,271,388 7,688,648 27.1 27.1 0.5
2007-Jun-01 Fri 6.87 ### ### 6.79 1,479,986 0 24.0 24.0 0.5
2007-May-31 Thu 6.72 6.83 ### 6.83 4,708,776 16,080,470 ### ### 0.5
2007-May-30 Wed ### 6.75 ### ### 1,386,156 4,678,276 ### ### 0.0
2007-May-29 Tue ### ### 6.57 ### ### ### 0.0
2007-May-28 Mon ### ### 6.59 ### 1,218,578 ### 82.5 82.5 0.0
2007-May-25 Fri 6.51 6.59 6.51 6.59 76.0 76.0 ###
2007-May-24 Thu ### ### 6.52 6.54 ### ### 0.5
2007-May-23 Wed ### 6.72 ### ### 917,876 ### 32.0 32.0 0.0
2007-May-22 Tue 6.72 6.72 6.59 ### ### ### 0.0
2007-May-21 Mon ### 6.75 ### 6.75 ### ### 0.5
2007-May-18 Fri 6.72 6.75 6.58 ### 1,600,723 ### ### ### 0.0
2007-May-17 Thu 6.7 6.75 ### 6.7 1,567,387 ### 65.4 65.4 0.5
2007-May-16 Wed 6.7 6.71 ### 6.7 ### ### 0.5
2007-May-15 Tue 6.59 6.72 6.59 6.7 83.4 83.4 0.5
2007-May-14 Mon ### 6.7 6.58 6.58 560,729 3,723,240 24.5 24.5 0.5
2007-May-11 Fri ### ### 6.55 ### 2,055,726 ### ### ### 0.0
2007-May-10 Thu 6.57 ### 6.54 ### ### ### 0.0
2007-May-09 Wed ### ### 6.53 6.57 800,358 ### ### ### ###
2007-May-08 Tue 6.71 6.71 6.55 ### 1,482,721 9,830,440 33.2 33.2 0.0
2007-May-07 Mon 6.75 6.76 ### 6.72 ### ### 0.5
2007-May-04 Fri 6.76 6.77 ### 6.77 ### ### ###
2007-May-03 Thu 6.74 6.78 ### 6.7 28.4 28.4 0.5
2007-May-02 Wed ### 6.78 ### ### 3,966,686 ### 65.7 65.7 0.0
2007-May-01 Tue ### ### 6.55 ### 76.5 76.5 0.0
2007-Apr-30 Mon 6.49 ### 6.46 ### 80.7 80.7 0.0
2007-Apr-27 Fri 6.54 6.55 6.46 6.49 34.0 34.0 ###
2007-Apr-26 Thu 6.58 6.58 6.48 6.55 35.9 35.9 0.5
2007-Apr-24 Tue 6.54 6.56 6.46 6.5 4,342,244 ### 33.2 33.2 0.5
2007-Apr-23 Mon ### 6.57 ### 6.52 ### ### 0.5
2007-Apr-20 Fri 0 0 0 0 0 0.0
2007-Apr-19 Thu 0 0 0 0 0 0.0
2007-Apr-18 Wed 6.2 6.23 ### ### 30.0 30.0 0.0
2007-Apr-17 Tue ### 6.2 ### ### ### ### 0.0
2007-Apr-16 Mon 6.25 6.28 ### ### ### ### 0.0
2007-Apr-13 Fri 6.29 ### 6.2 6.2 662,529 ### ### ### 0.4
2007-Apr-12 Thu 6.22 6.26 6.2 6.21 ### ### ###
2007-Apr-11 Wed ### ### 6.23 6.28 4,236,889 ### ### ### 0.4
2007-Apr-10 Tue ### 6.4 6.26 ### 24.6 24.6 0.0
2007-Apr-05 Thu 6.53 6.53 ### ### ### ### 0.0
2007-Apr-04 Wed ### ### 6.5 6.54 26.6 26.6 0.5
2007-Apr-03 Tue 6.4 6.54 6.4 6.54 82.1 82.1 0.5
2007-Apr-02 Mon 6.55 6.55 6.43 6.43 452,058 2,933,856 ### ### ###
2007-Mar-30 Fri 6.5 6.55 6.42 6.54 66.4 66.4 0.5
2007-Mar-29 Thu 6.43 6.49 6.4 6.45 633,950 ### 64.3 64.3 ###
2007-Mar-28 Wed 6.59 ### 6.4 6.5 25.5 25.5 0.5
2007-Mar-27 Tue 6.7 6.7 6.48 ### 1,039,525 ### ### ### 0.0
2007-Mar-26 Mon 6.59 6.73 6.57 6.7 80.2 80.2 0.5
2007-Mar-23 Fri 6.5 ### 6.47 6.57 919,946 2,976,025 ### ### ###
2007-Mar-22 Thu 6.29 6.45 6.29 6.45 1,495,245 ### 86.8 86.8 ###
2007-Mar-21 Wed 6.23 6.27 ### 6.25 462,786 ### ### ### ###
2007-Mar-20 Tue 6.23 6.23 ### 6.23 ### ### 0.4
2007-Mar-19 Mon ### 6.2 ### ### 68.1 68.1 0.0
2007-Mar-16 Fri ### 6.2 ### 6.2 724,246 ### 73.5 73.5 0.4
2007-Mar-15 Thu 6.23 6.23 ### ### 19.9 19.9 0.0
2007-Mar-14 Wed ### ### ### ### 83.8 83.8 0.0
2007-Mar-13 Tue ### ### ### ### ### ### 0.0


1 2 3 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-18 21:24:33 thru 2024-04-18 21:24:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000