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 03:39:21 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

(MCQ) MACQUARIE CAPITAL ALLIANCE GROUP Daily Prices...

     Prev Section TOC    Company Info for MCQ    Limits Next Section


Company Details for (MCQ) MACQUARIE CAPITAL ALLIANCE GROUP

Listing Code MCQ
Listing Name MACQUARIE CAPITAL ALLIANCE GROUP
GICS Sector Diversified Financials
ISIN Name MACQUARIE CAPITAL
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000MCQ0


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for MCQ .. Tuesday 26th August 2008

MCQ 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 ### 7,171 4.2
MAX 4.56 8,722,676 99.8


Font Format Legend

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


End of day Prices (full format),

2400 Days for (MCQ) MACQUARIE CAPITAL ALLIANCE GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Oct-13 Mon ### ### ### ### 0 0.0
2008-Oct-10 Fri ### ### ### ### 0 0.0
2008-Oct-09 Thu ### ### ### ### 0 0.0
2008-Oct-08 Wed ### ### ### ### 0 0.0
2008-Oct-07 Tue ### ### ### ### 0 0.0
2008-Oct-06 Mon ### ### ### ### 0 0.0
2008-Oct-03 Fri ### ### ### ### 0 0.0
2008-Oct-02 Thu ### ### ### ### 0 0.0
2008-Oct-01 Wed ### ### ### ### 0 0.0
2008-Sep-30 Tue ### ### ### ### 0 0.0
2008-Sep-29 Mon ### ### ### ### 0 0.0
2008-Sep-26 Fri ### ### ### ### 0 0.0
2008-Sep-25 Thu ### ### ### ### 0 0.0
2008-Sep-24 Wed ### ### ### ### 0 0.0
2008-Sep-23 Tue ### ### ### ### 0 0.0
2008-Sep-22 Mon ### ### ### ### 0 0.0
2008-Sep-19 Fri ### ### ### ### 0 0.0
2008-Sep-18 Thu ### ### ### ### 0 0.0
2008-Sep-17 Wed ### ### ### ### 0 0.0
2008-Sep-16 Tue ### ### ### ### 0 0.0
2008-Sep-15 Mon ### ### ### ### 0 0.0
2008-Sep-12 Fri ### ### ### ### 0 0.0
2008-Sep-11 Thu ### ### ### ### 0 0.0
2008-Sep-10 Wed ### ### ### ### 0 0.0
2008-Sep-09 Tue ### ### ### ### 0 0.0
2008-Sep-08 Mon ### ### ### ### 0 0.0
2008-Sep-05 Fri ### ### ### ### 0 0.0
2008-Sep-04 Thu ### ### ### ### 0 0.0
2008-Sep-03 Wed ### ### ### ### 0 0.0
2008-Sep-02 Tue ### ### ### ### 0 0.0
2008-Sep-01 Mon ### ### ### ### 0 0.0
2008-Aug-29 Fri ### ### ### ### 0 0.0
2008-Aug-28 Thu ### ### ### ### 0 0.0
2008-Aug-27 Wed ### ### ### ### 0 0.0
2008-Aug-26 Tue ### ### ### ### ### ### 0.0
2008-Aug-25 Mon ### 3.4 ### ### 836,570 ### ### ### 0.0
2008-Aug-22 Fri ### ### ### ### ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 76.0 76.0 0.0
2008-Aug-20 Wed ### ### ### ### 68.0 68.0 0.0
2008-Aug-19 Tue ### ### ### ### ### ### 0.0
2008-Aug-18 Mon ### ### ### ### 129,928 0 70.5 70.5 0.0
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu ### ### ### ### 455,171 0 ### ### 0.0
2008-Aug-13 Wed ### ### ### ### 801,940 0 ### ### 0.0
2008-Aug-12 Tue ### ### ### ### 73.8 73.8 0.0
2008-Aug-11 Mon ### ### ### ### 5,834,484 0 ### ### 0.0
2008-Aug-08 Fri ### ### ### ### ### ### 0.0
2008-Aug-07 Thu ### ### ### ### 1,603,620 0 73.9 73.9 0.0
2008-Aug-06 Wed ### ### 3.29 ### 182,325 299,924 ### ### 0.0
2008-Aug-05 Tue 3.28 3.29 3.27 3.29 79.3 79.3 ###
2008-Aug-04 Mon 3.27 3.27 3.27 3.27 ### ### ###
2008-Aug-01 Fri 3.27 ### 3.27 3.27 350,548 573,145 74.2 74.2 ###
2008-Jul-31 Thu 3.27 3.28 3.26 3.28 2,622,676 8,576,150 ### ### 0.2
2008-Jul-30 Wed 3.27 3.28 3.26 3.27 ### ### ###
2008-Jul-29 Tue 3.27 3.27 3.26 3.27 76.2 76.2 ###
2008-Jul-28 Mon 3.27 3.28 3.26 3.27 1,680,527 5,495,323 78.9 78.9 ###
2008-Jul-25 Fri 3.27 3.27 3.26 3.27 76.0 76.0 ###
2008-Jul-24 Thu 3.28 3.28 3.27 3.27 ### ### ###
2008-Jul-23 Wed 3.27 3.29 3.27 3.27 184,377 604,756 ### ### ###
2008-Jul-22 Tue 3.24 3.28 3.24 3.27 316,179 1,030,743 71.9 71.9 ###
2008-Jul-21 Mon 3.23 3.23 3.23 3.23 63,382 204,723 ### ### ###
2008-Jul-18 Fri 3.22 3.23 3.21 3.23 149,654 481,885 76.5 76.5 ###
2008-Jul-17 Thu 3.24 3.24 ### 3.2 ### ### 0.2
2008-Jul-16 Wed ### 3.2 ### 3.2 ### ### 0.2
2008-Jul-15 Tue 3.2 3.2 ### 3.2 4,371,326 6,994,121 81.1 81.1 0.2
2008-Jul-14 Mon 3.23 3.23 ### 3.2 34.6 34.6 0.2
2008-Jul-11 Fri 3.25 3.25 3.22 3.24 443,571 1,434,952 ### ### ###
2008-Jul-10 Thu 3.22 3.24 3.22 3.22 73.4 73.4 0.2
2008-Jul-09 Wed 3.22 3.24 3.22 3.23 185,778 ### ### ### ###
2008-Jul-08 Tue 3.24 3.25 3.22 3.23 48.3 48.3 ###
2008-Jul-07 Mon 3.24 3.25 3.23 3.24 1,112,789 ### 75.4 75.4 ###
2008-Jul-04 Fri 3.26 3.26 3.24 3.25 ### ### 0.2
2008-Jul-03 Thu 3.27 3.27 3.25 3.25 1,298,027 ### ### ### 0.2
2008-Jul-02 Wed 3.26 3.27 3.26 3.27 3,499,020 ### 72.4 72.4 ###
2008-Jul-01 Tue 3.27 3.27 3.26 3.26 ### ### 0.2
2008-Jun-30 Mon 3.27 3.27 3.26 3.26 ### ### 0.2
2008-Jun-27 Fri 3.26 3.28 3.26 3.26 886,140 2,897,677 ### ### 0.2
2008-Jun-26 Thu 3.27 3.27 3.26 3.26 1,587,255 5,182,387 ### ### 0.2
2008-Jun-25 Wed 3.27 3.28 3.26 3.27 70.9 70.9 ###
2008-Jun-24 Tue 3.28 3.28 3.27 3.27 1,048,953 3,435,321 39.4 39.4 ###
2008-Jun-23 Mon 3.29 3.29 3.27 3.28 ### ### 0.2
2008-Jun-20 Fri 3.29 ### 3.28 3.28 39.0 39.0 0.2
2008-Jun-19 Thu ### ### 3.28 3.28 5,037,985 ### ### ### 0.2
2008-Jun-18 Wed 3.29 ### 3.28 3.29 ### ### ###
2008-Jun-17 Tue 3.27 ### 3.27 3.28 4,791,344 7,833,847 67.4 67.4 0.2
2008-Jun-16 Mon ### 3.26 ### 3.26 5,114,677 8,336,923 93.6 93.6 0.2
2008-Jun-13 Fri ### ### 2 ### 306,320 306,320 ### ### 0.0
2008-Jun-12 Thu 2.2 2.2 ### ### ### ### 0.0
2008-Jun-11 Wed ### 2.21 ### ### ### ### 0.0
2008-Jun-10 Tue 2.24 2.24 ### ### 409,124 ### 25.9 25.9 0.0
2008-Jun-06 Fri ### 2.2 ### ### 412,922 ### 87.3 87.3 0.0
2008-Jun-05 Thu ### ### ### ### 180,172 0 ### ### 0.0
2008-Jun-04 Wed ### ### ### ### 30.0 30.0 0.0
2008-Jun-03 Tue ### ### ### ### ### ### 0.0
2008-Jun-02 Mon ### ### ### ### 228,645 0 73.2 73.2 0.0
2008-May-30 Fri ### ### ### ### 299,728 0 90.0 90.0 0.0
2008-May-29 Thu ### ### ### ### 254,352 0 ### ### 0.0
2008-May-28 Wed ### ### ### 2 4.4 4.4 0.1
2008-May-27 Tue 2.24 2.24 ### ### ### ### 0.0
2008-May-26 Mon ### 2.2 ### 2.2 235,053 258,558 78.6 78.6 0.2
2008-May-23 Fri ### 2.21 ### 2.2 74.2 74.2 0.2
2008-May-22 Thu 2.23 2.29 ### 2.28 80.7 80.7 0.2
2008-May-21 Wed 2.25 2.26 ### 2.26 199,645 ### 70.3 70.3 ###
2008-May-20 Tue 2.23 2.23 ### 2.2 28.8 28.8 0.2
2008-May-19 Mon ### 2.24 ### 2.23 412,789 462,323 ### ### ###
2008-May-16 Fri ### ### ### ### 611,253 0 71.4 71.4 0.0
2008-May-15 Thu ### 2.2 ### ### ### ### 0.0
2008-May-14 Wed ### 2.25 ### ### 302,743 340,585 ### ### 0.0
2008-May-13 Tue ### ### ### ### ### ### 0.0
2008-May-12 Mon ### 2.2 ### 2.2 85,753 94,328 79.9 79.9 0.2
2008-May-09 Fri 2.23 ### ### ### 322,223 0 18.3 18.3 0.0
2008-May-08 Thu 2.25 ### 2.24 2.24 26.6 26.6 ###
2008-May-07 Wed ### ### 2.24 2.27 ### ### 0.2
2008-May-06 Tue 2.4 2.4 ### ### 19.4 19.4 0.0
2008-May-05 Mon ### 2.4 2.28 2.4 228,426 ### ### ### ###
2008-May-02 Fri ### ### ### ### 185,347 0 ### ### 0.0
2008-May-01 Thu ### ### 2.26 ### ### ### 0.0
2008-Apr-30 Wed ### 2.4 ### 2.4 246,477 295,772 77.0 77.0 ###
2008-Apr-29 Tue ### ### ### ### 72.5 72.5 0.0
2008-Apr-28 Mon 2.26 ### 2.25 ### 89.7 89.7 0.0
2008-Apr-24 Thu ### ### 2.26 ### 75.7 75.7 0.0
2008-Apr-23 Wed ### ### ### ### 66.4 66.4 0.0
2008-Apr-22 Tue 2.4 2.4 2.28 ### ### ### 0.0
2008-Apr-21 Mon ### 2.4 ### 2.4 87.2 87.2 ###
2008-Apr-18 Fri 2.4 2.4 ### 2.4 185,286 222,343 71.3 71.3 ###
2008-Apr-17 Thu 2.42 2.47 ### 2.45 101,453 ### ### ### 0.2
2008-Apr-16 Wed ### 2.46 2.28 2.45 168,440 ### ### ### 0.2
2008-Apr-15 Tue 2.44 2.47 ### 2.4 18.3 18.3 ###
2008-Apr-14 Mon ### 2.41 2.25 2.41 88,871 ### ### ### 0.2
2008-Apr-11 Fri 2.42 2.47 2.22 2.44 142,675 334,572 ### ### 0.2
2008-Apr-10 Thu 2.49 2.51 ### 2.47 99,523 ### ### ### ###
2008-Apr-09 Wed 2.51 2.54 2.44 2.53 77.4 77.4 ###
2008-Apr-08 Tue 2.44 2.58 ### 2.58 15,521 20,022 ### ### 0.2
2008-Apr-07 Mon 2.5 ### ### 2.44 40,071 0 ### ### 0.2
2008-Apr-04 Fri ### ### 2.23 ### ### ### 0.0
2008-Apr-03 Thu ### ### 2.25 2.25 ### ### ###
2008-Apr-02 Wed 2.2 ### ### ### 8,722,676 0 95.2 95.2 0.0
2008-Apr-01 Tue 2.2 2.29 ### ### 526,127 ### ### ### 0.0
2008-Mar-31 Mon ### 2.25 ### ### 68.5 68.5 0.0
2008-Mar-28 Fri ### 2.24 ### 2.2 1,667,351 ### ### ### 0.2
2008-Mar-27 Thu ### ### ### ### 1,161,156 0 61.8 61.8 0.0
2008-Mar-26 Wed ### 2.25 ### ### 86.7 86.7 0.0
2008-Mar-25 Tue ### ### ### ### 67.7 67.7 0.0
2008-Mar-20 Thu ### ### ### ### 846,257 0 ### ### 0.0
2008-Mar-19 Wed ### 2.27 ### 2.21 89.5 89.5 0.2
2008-Mar-18 Tue ### 2.29 ### ### ### ### 0.0
2008-Mar-17 Mon ### 2.26 ### 2.23 624,982 706,229 92.2 92.2 ###
2008-Mar-14 Fri ### ### ### 2.29 22.9 22.9 ###
2008-Mar-13 Thu 2.43 2.43 2.29 ### 213,540 503,954 19.3 19.3 0.0
2008-Mar-12 Wed ### 2.52 ### 2.5 ### ### 0.2
2008-Mar-11 Tue ### ### 2.23 ### 79.8 79.8 0.0
2008-Mar-10 Mon 2.43 2.43 2.2 ### 451,124 1,044,352 ### ### 0.0
2008-Mar-07 Fri ### ### 2.41 2.42 ### ### 0.2
2008-Mar-06 Thu 2.5 2.57 2.5 2.52 ### ### ###
2008-Mar-05 Wed 2.45 2.51 ### 2.5 ### ### 0.2
2008-Mar-04 Tue 2.54 2.54 2.44 2.49 876,182 ### ### ### 0.2
2008-Mar-03 Mon ### 2.72 2.49 2.54 2,064,974 5,379,257 ### ### ###
2008-Feb-29 Fri ### ### ### ### ### ### 0.0
2008-Feb-28 Thu ### ### ### ### 1,995,050 0 70.8 70.8 0.0
2008-Feb-27 Wed 2.88 ### 2.87 ### 78.8 78.8 0.0
2008-Feb-26 Tue 2.84 2.84 2.78 2.79 ### ### ###
2008-Feb-25 Mon 2.84 2.89 2.8 2.8 82,828 235,645 ### ### 0.2
2008-Feb-22 Fri 2.8 2.84 2.78 2.8 ### ### 0.2
2008-Feb-21 Thu 2.81 2.85 2.78 2.8 34.8 34.8 0.2
2008-Feb-20 Wed 2.88 ### 2.74 2.84 32.7 32.7 0.2
2008-Feb-19 Tue ### ### 2.8 2.8 2,581,186 ### ### ### 0.2
2008-Feb-18 Mon 2.8 ### 2.72 ### 2,816,325 ### 95.5 95.5 0.0
2008-Feb-15 Fri 2.8 ### 2.74 2.8 ### ### 0.2
2008-Feb-14 Thu 2.89 3 2.72 2.88 144,947 414,548 30.6 30.6 0.2
2008-Feb-13 Wed 3 3 2.85 2.88 213,225 623,683 ### ### 0.2
2008-Feb-12 Tue ### ### ### ### 229,374 0 ### ### 0.0
2008-Feb-11 Mon ### ### ### ### 22.6 22.6 0.0
2008-Feb-08 Fri ### ### ### ### 81,284 0 ### ### 0.0
2008-Feb-07 Thu ### ### ### ### 14.0 14.0 0.0
2008-Feb-06 Wed ### ### ### ### ### ### 0.0
2008-Feb-05 Tue 3.28 3.28 ### ### 21.9 21.9 0.0
2008-Feb-04 Mon 3.2 ### ### ### 86.9 86.9 0.0
2008-Feb-01 Fri ### 3.2 ### 3.2 1,552,587 ### 77.0 77.0 0.2
2008-Jan-31 Thu ### ### ### ### ### ### 0.0
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue ### ### ### ### 79.2 79.2 0.0
2008-Jan-25 Fri ### 3.2 ### 3.2 72.9 72.9 0.2
2008-Jan-24 Thu ### ### ### ### 35.9 35.9 0.0
2008-Jan-23 Wed ### ### 3 ### 404,871 ### 58.3 58.3 0.0
2008-Jan-22 Tue ### ### ### ### 57.1 57.1 0.0
2008-Jan-21 Mon 3.21 3.22 ### ### 46.7 46.7 0.0
2008-Jan-18 Fri ### 3.25 ### 3.25 89.0 89.0 0.2
2008-Jan-17 Thu ### ### ### ### 35.6 35.6 0.0
2008-Jan-16 Wed 3.2 3.21 ### 3.2 674,658 1,082,826 ### ### 0.2
2008-Jan-15 Tue 3.22 3.25 ### ### 779,029 1,265,922 ### ### 0.0
2008-Jan-14 Mon 3.24 3.27 3.22 3.23 1,539,087 ### 43.1 43.1 ###
2008-Jan-11 Fri ### ### 3.22 3.26 ### ### 0.2
2008-Jan-10 Thu 3.4 3.41 3.29 ### 645,943 ### 18.4 18.4 0.0
2008-Jan-09 Wed ### 3.4 ### 3.4 79.9 79.9 0.2
2008-Jan-08 Tue 3.55 3.55 ### ### ### ### 0.0
2008-Jan-07 Mon 3.55 3.55 3.46 3.47 121,228 ### 22.7 22.7 0.2
2008-Jan-04 Fri 3.55 ### 3.5 3.52 ### ### ###
2008-Jan-03 Thu 3.5 ### 3.5 ### 7,171 12,549 91.3 91.3 0.0
2008-Jan-02 Wed ### ### 3.52 ### 18.5 18.5 0.0
2007-Dec-31 Mon 3.58 ### 3.54 ### 492,129 ### ### ### 0.0
2007-Dec-28 Fri 3.53 3.56 3.48 3.5 97,382 342,784 21.1 21.1 0.3
2007-Dec-27 Thu 3.5 3.52 3.49 3.51 67.6 67.6 ###
2007-Dec-24 Mon 3.51 3.51 3.45 3.45 14.9 14.9 ###
2007-Dec-21 Fri 3.26 3.46 3.26 3.4 187,479 629,929 ### ### 0.2
2007-Dec-20 Thu 3.25 3.47 3.21 3.21 965,945 3,226,256 ### ### ###
2007-Dec-19 Wed 3.4 3.42 ### ### 920,659 1,574,326 4.2 4.2 0.0
2007-Dec-18 Tue 3.41 3.41 3.23 ### 210,973 ### 20.0 20.0 0.0
2007-Dec-17 Mon 3.57 3.58 3.4 3.49 159,177 555,527 46.0 46.0 ###
2007-Dec-14 Fri ### 3.7 3.57 ### 813,883 ### ### ### 0.0
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed ### 3.7 ### ### ### ### 0.0
2007-Dec-11 Tue 3.74 3.76 ### 3.74 68.4 68.4 0.3
2007-Dec-10 Mon 3.71 3.72 3.7 3.7 38.7 38.7 0.3
2007-Dec-07 Fri 3.75 3.78 ### 3.71 268,956 508,326 ### ### ###
2007-Dec-06 Thu 3.76 3.8 3.75 3.75 108,350 409,021 ### ### 0.3
2007-Dec-05 Wed 3.77 3.82 3.74 3.75 ### ### 0.3
2007-Dec-04 Tue 3.8 3.8 3.75 3.77 ### ### ###
2007-Dec-03 Mon 3.78 3.85 3.76 3.84 82.6 82.6 0.3
2007-Nov-30 Fri 3.85 ### 3.8 3.87 63.6 63.6 ###
2007-Nov-29 Thu 3.75 3.85 3.74 3.85 298,557 1,133,023 ### ### 0.3
2007-Nov-28 Wed 3.84 3.84 ### 3.75 ### ### 0.3
2007-Nov-27 Tue 3.79 3.8 3.71 3.78 34.7 34.7 0.3
2007-Nov-26 Mon ### ### 3.76 3.85 133,458 ### 16.9 16.9 0.3
2007-Nov-23 Fri ### 4 3.85 3.85 15.3 15.3 0.3
2007-Nov-22 Thu ### 4 3.85 ### 163,374 641,242 82.1 82.1 0.0
2007-Nov-21 Wed ### 4 3.86 ### ### ### 0.0
2007-Nov-20 Tue 3.83 ### 3.8 3.88 80.1 80.1 0.3
2007-Nov-19 Mon 3.85 ### 3.83 3.85 3,198,786 6,125,675 67.2 67.2 0.3
2007-Nov-16 Fri 3.85 3.89 3.84 3.84 125,125 ### ### ### 0.3
2007-Nov-15 Thu 3.79 3.84 3.79 3.84 161,659 616,729 ### ### 0.3
2007-Nov-14 Wed 3.71 3.78 3.71 3.76 ### ### 0.3
2007-Nov-13 Tue ### 3.72 ### 3.71 103,073 ### ### ### ###
2007-Nov-12 Mon 3.75 3.75 ### ### 130,653 244,974 31.5 31.5 0.0
2007-Nov-09 Fri 3.7 3.75 ### 3.72 252,271 ### ### ### 0.3
2007-Nov-08 Thu ### 3.71 ### 3.71 181,623 ### ### ### ###
2007-Nov-07 Wed 3.71 3.75 3.71 3.75 111,929 ### 76.9 76.9 0.3
2007-Nov-06 Tue ### 3.75 ### 3.71 ### ### ###
2007-Nov-05 Mon 3.72 3.75 ### ### 48.7 48.7 0.0
2007-Nov-02 Fri 3.72 3.75 ### 3.73 43,775 82,078 ### ### ###
2007-Nov-01 Thu ### 3.75 ### 3.75 72.6 72.6 0.3
2007-Oct-31 Wed ### 3.7 ### 3.7 ### ### 0.3
2007-Oct-30 Tue ### 3.75 3.5 3.7 144,945 525,425 ### ### 0.3
2007-Oct-29 Mon 3.7 3.76 ### ### 100,282 ### 33.5 33.5 0.0
2007-Oct-26 Fri 3.75 3.79 3.74 3.74 32.7 32.7 0.3
2007-Oct-25 Thu 3.72 3.75 3.72 3.75 76.1 76.1 0.3
2007-Oct-24 Wed 3.75 3.8 3.75 3.8 80.8 80.8 ###
2007-Oct-23 Tue 3.75 3.82 3.75 3.75 60.6 60.6 0.3
2007-Oct-22 Mon ### ### 3.77 3.85 107,346 202,347 ### ### 0.3
2007-Oct-19 Fri ### ### ### ### 31.6 31.6 0.0
2007-Oct-18 Thu ### ### ### ### ### ### 0.0
2007-Oct-17 Wed ### ### 3.8 ### 240,180 456,342 ### ### 0.0
2007-Oct-16 Tue 3.78 ### 3.71 ### 88.4 88.4 0.0
2007-Oct-15 Mon 3.87 3.87 3.74 3.78 20.0 20.0 0.3
2007-Oct-12 Fri ### ### 3.8 3.85 ### ### 0.3
2007-Oct-11 Thu 3.89 ### 3.89 ### 170,982 332,559 64.7 64.7 0.0
2007-Oct-10 Wed 3.86 ### 3.86 ### 53,320 ### ### ### 0.0
2007-Oct-09 Tue ### ### 3.8 3.87 28.7 28.7 ###
2007-Oct-08 Mon ### ### ### ### 67.7 67.7 0.0
2007-Oct-05 Fri ### ### ### ### 72.2 72.2 0.0
2007-Oct-04 Thu 3.89 ### 3.81 ### 76.2 76.2 0.0
2007-Oct-03 Wed ### ### 3.77 3.87 1,101,079 ### ### ### ###
2007-Oct-02 Tue 3.8 4 3.8 ### ### ### 0.0
2007-Oct-01 Mon 3.7 ### 3.7 ### 94.9 94.9 0.0
2007-Sep-28 Fri 3.7 3.84 3.7 3.84 462,324 ### ### ### 0.3
2007-Sep-27 Thu ### 3.7 ### 3.7 76.6 76.6 0.3
2007-Sep-26 Wed ### ### 3.52 ### 234,328 ### 71.2 71.2 0.0
2007-Sep-25 Tue 3.59 ### 3.51 3.56 121,123 212,570 26.9 26.9 0.3
2007-Sep-24 Mon ### ### 3.55 3.55 14.9 14.9 ###
2007-Sep-21 Fri 3.5 ### 3.5 ### 988,423 1,729,740 ### ### 0.0
2007-Sep-20 Thu ### ### 3.47 3.5 321,226 557,327 8.1 8.1 0.3
2007-Sep-19 Wed ### ### 3.58 ### 93,122 166,688 68.0 68.0 0.0
2007-Sep-18 Tue ### ### 3.55 ### ### ### 0.0
2007-Sep-17 Mon ### ### 3.59 ### ### ### 0.0
2007-Sep-14 Fri ### ### ### ### 354,253 0 73.2 73.2 0.0
2007-Sep-13 Thu ### ### ### ### 81.3 81.3 0.0
2007-Sep-12 Wed 3.7 3.7 ### ### ### ### 0.0
2007-Sep-11 Tue 3.75 3.75 ### 3.74 34.1 34.1 0.3
2007-Sep-10 Mon 3.7 3.75 ### 3.75 300,824 564,045 ### ### 0.3
2007-Sep-07 Fri 3.78 3.8 3.52 3.77 31.0 31.0 ###
2007-Sep-06 Thu 3.76 3.79 3.7 3.7 ### ### 0.3
2007-Sep-05 Wed 3.71 3.8 ### 3.78 84.2 84.2 0.3
2007-Sep-04 Tue 3.78 3.84 3.58 3.77 165,557 ### ### ### ###
2007-Sep-03 Mon 3.82 3.89 3.77 3.8 166,724 638,552 32.6 32.6 ###
2007-Aug-31 Fri 3.57 3.83 3.55 3.8 399,883 ### ### ### ###
2007-Aug-30 Thu 3.57 ### 3.57 3.57 ### ### 0.3
2007-Aug-29 Wed 3.55 3.57 3.54 3.55 247,986 ### 60.0 60.0 ###
2007-Aug-28 Tue 3.55 3.78 3.54 ### 76.0 76.0 0.0
2007-Aug-27 Mon 3.47 3.59 3.47 3.55 507,882 1,792,823 80.1 80.1 ###
2007-Aug-24 Fri 3.55 3.56 3.46 3.5 63,623 ### 28.5 28.5 0.3
2007-Aug-23 Thu 3.58 3.7 3.53 3.55 180,643 653,024 ### ### ###
2007-Aug-22 Wed 3.53 3.55 3.51 3.53 199,475 704,146 62.5 62.5 0.3
2007-Aug-21 Tue 3.57 3.58 ### 3.52 26.6 26.6 ###
2007-Aug-20 Mon 3.89 3.89 3.58 ### 114,477 427,571 7.1 7.1 0.0
2007-Aug-17 Fri ### ### 3.57 ### 160,240 286,028 ### ### 0.0
2007-Aug-16 Thu 3.75 3.77 3.53 3.75 689,655 2,517,240 78.7 78.7 0.3
2007-Aug-15 Wed 3.82 4 3.75 ### ### ### 0.0
2007-Aug-14 Tue ### ### 3.85 ### ### ### 0.0
2007-Aug-13 Mon ### ### ### ### 208,429 0 89.7 89.7 0.0
2007-Aug-10 Fri ### ### ### 4 35.8 35.8 0.3
2007-Aug-09 Thu ### ### ### ### 83.8 83.8 0.0
2007-Aug-08 Wed ### ### ### ### 209,346 0 ### ### 0.0
2007-Aug-07 Tue ### ### ### ### 182,745 0 ### ### 0.0
2007-Aug-06 Mon ### ### ### ### 124,044 0 ### ### 0.0
2007-Aug-03 Fri ### ### ### 4 ### ### 0.3
2007-Aug-02 Thu ### ### ### ### ### ### 0.0
2007-Aug-01 Wed ### ### ### 4 294,956 0 57.5 57.5 0.3
2007-Jul-31 Tue ### ### ### ### 290,852 0 94.4 94.4 0.0
2007-Jul-30 Mon 3.88 ### 3.81 ### 77.1 77.1 0.0
2007-Jul-27 Fri ### ### 3.88 3.88 752,325 ### ### ### 0.3
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 90,689 0 32.7 32.7 0.0
2007-Jul-24 Tue ### ### ### ### 258,721 0 67.6 67.6 0.0
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri ### 4.2 ### ### 271,885 570,958 ### ### 0.0
2007-Jul-19 Thu ### 4.26 ### ### ### ### 0.0
2007-Jul-18 Wed ### 4.26 ### 4.2 679,844 ### 86.9 86.9 ###
2007-Jul-17 Tue 4.24 ### 4.24 4.26 67,859 ### ### ### 0.3
2007-Jul-16 Mon 4.23 ### ### ### ### ### 0.0
2007-Jul-13 Fri ### ### 4.22 4.24 459,454 969,447 15.8 15.8 0.3
2007-Jul-12 Thu ### 4.41 4.23 ### 77,145 ### 33.9 33.9 0.0
2007-Jul-11 Wed 4.29 4.46 4.29 4.42 77,244 337,942 87.5 87.5 0.3
2007-Jul-10 Tue 4.4 4.48 4.4 4.44 ### ### 0.3
2007-Jul-09 Mon 4.45 4.49 4.4 4.44 74,021 329,023 40.9 40.9 0.3
2007-Jul-06 Fri 4.44 4.5 4.43 4.45 172,586 ### 67.2 67.2 0.3
2007-Jul-05 Thu 4.41 4.46 4.41 4.44 ### ### 0.3
2007-Jul-04 Wed ### 4.47 ### 4.4 86.1 86.1 0.3
2007-Jul-03 Tue ### 4.47 ### 4.46 ### ### 0.3
2007-Jul-02 Mon 4.23 4.48 4.23 4.47 100,188 ### ### ### ###
2007-Jun-29 Fri 4.45 4.53 ### 4.49 ### ### ###
2007-Jun-28 Thu 4.4 4.4 ### ### 26.1 26.1 0.0
2007-Jun-27 Wed ### 4.4 ### ### 51.9 51.9 0.0
2007-Jun-26 Tue 4.42 4.5 ### 4.4 43.7 43.7 0.3
2007-Jun-25 Mon 4.42 4.42 ### 4.42 70.6 70.6 0.3
2007-Jun-22 Fri 4.42 4.45 4.41 4.42 225,984 ### 63.7 63.7 0.3
2007-Jun-21 Thu 4.48 4.56 4.4 4.42 346,248 ### 22.9 22.9 0.3
2007-Jun-20 Wed 4.5 4.56 4.49 4.5 ### ### ###
2007-Jun-19 Tue 4.42 4.5 4.42 4.48 1,080,629 ### 80.4 80.4 ###
2007-Jun-18 Mon 4.44 4.5 4.41 4.49 ### ### ###
2007-Jun-15 Fri 4.42 4.44 4.41 4.43 ### ### ###
2007-Jun-14 Thu 4.43 4.44 4.42 4.43 404,826 1,793,379 66.9 66.9 ###
2007-Jun-13 Wed 4.4 4.44 4.4 4.42 ### ### 0.3
2007-Jun-12 Tue ### 4.4 ### ### 1,524,924 ### ### ### 0.0
2007-Jun-08 Fri 4.4 4.41 ### 4.4 823,281 ### 66.0 66.0 0.3
2007-Jun-07 Thu ### 4.42 ### 4.4 ### ### 0.3
2007-Jun-06 Wed 4.27 ### 4.24 ### 106,028 224,779 83.8 83.8 0.0
2007-Jun-05 Tue 4.23 4.29 ### 4.28 166,924 358,051 ### ### 0.3
2007-Jun-04 Mon 4.25 ### 4.2 4.23 279,782 587,542 ### ### 0.3
2007-Jun-01 Fri 4.25 ### 4.25 ### ### ### 0.0
2007-May-31 Thu ### ### 4.28 ### ### ### 0.0
2007-May-30 Wed 4.45 4.45 ### 4.42 228,750 ### 39.0 39.0 0.3
2007-May-29 Tue 4.42 4.45 4.4 4.45 ### ### 0.3
2007-May-28 Mon 4.45 4.45 ### 4.41 77,855 173,227 ### ### ###
2007-May-25 Fri 4.4 4.48 4.4 4.45 102,248 453,981 ### ### 0.3
2007-May-24 Thu 4.4 4.45 4.26 4.45 ### ### 0.3
2007-May-23 Wed 4.49 4.49 4.4 4.4 87,545 ### ### ### 0.3
2007-May-22 Tue 4.5 4.5 4.45 4.46 ### ### 0.3
2007-May-21 Mon 4.46 4.51 4.46 4.5 ### ### ###
2007-May-18 Fri 4.46 4.5 4.45 4.49 76.3 76.3 ###
2007-May-17 Thu 4.44 4.5 4.44 4.46 ### ### 0.3
2007-May-16 Wed ### 4.43 ### 4.41 411,971 ### ### ### ###
2007-May-15 Tue ### ### ### ### 71.7 71.7 0.0
2007-May-14 Mon ### ### ### ### 202,972 0 71.6 71.6 0.0
2007-May-11 Fri ### ### ### ### 193,858 0 ### ### 0.0
2007-May-10 Thu 4.28 ### 4.28 ### ### ### 0.0
2007-May-09 Wed ### ### 4.28 ### 154,377 ### ### ### 0.0
2007-May-08 Tue ### ### 4.26 4.29 271,744 ### 42.6 42.6 ###
2007-May-07 Mon ### ### 4.25 ### 332,942 ### ### ### 0.0
2007-May-04 Fri 4.2 ### 4.2 ### ### ### 0.0
2007-May-03 Thu ### 4.23 ### ### 77,389 163,677 ### ### 0.0
2007-May-02 Wed ### 4.21 ### ### 98,528 ### 63.2 63.2 0.0
2007-May-01 Tue ### ### ### ### 164,373 0 ### ### 0.0
2007-Apr-30 Mon ### ### ### ### 66.5 66.5 0.0
2007-Apr-27 Fri ### ### ### ### 71.7 71.7 0.0
2007-Apr-26 Thu ### ### ### ### 70.5 70.5 0.0
2007-Apr-24 Tue ### ### ### ### ### ### 0.0
2007-Apr-23 Mon ### ### ### ### 325,982 0 69.8 69.8 0.0
2007-Apr-20 Fri ### ### 4 4 43,755 ### 23.7 23.7 0.3
2007-Apr-19 Thu ### ### ### ### 146,942 0 76.6 76.6 0.0
2007-Apr-18 Wed ### ### ### ### 156,579 0 64.9 64.9 0.0
2007-Apr-17 Tue ### ### ### ### 158,257 0 75.8 75.8 0.0
2007-Apr-16 Mon ### ### ### ### 103,385 0 ### ### 0.0
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu ### ### ### ### 109,644 0 ### ### 0.0
2007-Apr-11 Wed ### ### ### ### 465,477 0 79.9 79.9 0.0
2007-Apr-10 Tue ### ### ### ### 26.3 26.3 0.0
2007-Apr-05 Thu ### ### ### ### 785,040 0 ### ### 0.0
2007-Apr-04 Wed ### ### 4 ### 23.4 23.4 0.0
2007-Apr-03 Tue ### ### ### ### 1,756,051 0 28.8 28.8 0.0
2007-Apr-02 Mon ### ### ### ### 3,969,671 0 74.5 74.5 0.0
2007-Mar-30 Fri ### ### ### ### 70.5 70.5 0.0
2007-Mar-29 Thu ### ### ### ### 4,552,846 0 72.7 72.7 0.0
2007-Mar-28 Wed 3.89 ### 3.89 ### 82.3 82.3 0.0
2007-Mar-27 Tue ### ### 3.88 ### 857,784 ### ### ### 0.0
2007-Mar-26 Mon ### ### 3.85 ### 177,427 341,546 84.4 84.4 0.0
2007-Mar-23 Fri 3.76 3.87 3.76 3.85 84.4 84.4 0.3
2007-Mar-22 Thu 3.71 3.82 ### 3.77 ### ### ###
2007-Mar-21 Wed ### 3.87 ### 3.71 77.6 77.6 ###
2007-Mar-20 Tue ### 3.72 ### 3.71 1,161,928 2,161,186 ### ### ###
2007-Mar-19 Mon 3.77 3.77 ### ### ### ### 0.0
2007-Mar-16 Fri 3.75 3.75 3.7 3.75 67.8 67.8 0.3
2007-Mar-15 Thu 3.77 3.77 3.7 3.74 24.2 24.2 0.3
2007-Mar-14 Wed 3.7 3.74 ### ### 1,374,959 2,571,173 ### ### 0.0
2007-Mar-13 Tue 3.82 3.82 3.71 3.8 36.9 36.9 ###
2007-Mar-12 Mon 3.8 3.81 3.71 3.8 ### ### ###
2007-Mar-09 Fri 3.85 3.86 3.8 3.8 339,471 1,300,173 ### ### ###
2007-Mar-08 Thu ### 4.2 ### ### 1,141,783 2,397,744 ### ### 0.0
2007-Mar-07 Wed 4.2 4.22 ### ### 20.1 20.1 0.0
2007-Mar-06 Tue ### 4.21 ### 4.2 ### ### ###
2007-Mar-05 Mon 4.27 4.27 ### 4.21 ### ### ###
2007-Mar-02 Fri 4.27 4.28 4.25 4.27 7,840,044 33,437,787 ### ### ###
2007-Mar-01 Thu ### ### 4.24 4.26 ### ### 0.3
2007-Feb-28 Wed 4.21 ### 4 ### ### ### 0.0
2007-Feb-27 Tue ### ### 4.27 4.29 ### ### ###
2007-Feb-26 Mon ### ### ### ### 42,985 0 25.6 25.6 0.0
2007-Feb-23 Fri 4.4 4.41 ### 4.4 127,643 281,452 65.8 65.8 0.3
2007-Feb-22 Thu 4.45 4.45 ### ### 257,978 ### ### ### 0.0
2007-Feb-21 Wed 4.4 4.45 4.29 4.45 80.4 80.4 0.3
2007-Feb-20 Tue 4.4 4.43 ### 4.4 45,180 100,073 70.5 70.5 0.3
2007-Feb-19 Mon 4.44 4.44 4.4 4.4 21,050 93,041 26.6 26.6 0.3
2007-Feb-16 Fri ### 4.45 ### 4.44 ### ### 0.3
2007-Feb-15 Thu ### 4.44 ### 4.41 116,086 ### 81.0 81.0 ###
2007-Feb-14 Wed ### 4.4 ### ### ### ### 0.0
2007-Feb-13 Tue 4.4 4.4 ### ### 173,650 ### 25.1 25.1 0.0
2007-Feb-12 Mon 4.4 4.44 ### 4.44 77.1 77.1 0.3
2007-Feb-09 Fri ### 4.41 ### ### ### ### 0.0
2007-Feb-08 Thu 4.4 4.4 ### ### ### ### 0.0
2007-Feb-07 Wed ### ### ### ### 1,325,987 0 72.1 72.1 0.0
2007-Feb-06 Tue ### 4.45 ### 4.4 ### ### 0.3
2007-Feb-05 Mon ### 4.4 ### ### ### ### 0.0
2007-Feb-02 Fri ### 4.4 ### ### 26,784 58,924 ### ### 0.0
2007-Feb-01 Thu 4.41 4.48 4.4 4.48 441,980 ### ### ### ###
2007-Jan-31 Wed ### ### ### ### 106,456 0 79.6 79.6 0.0
2007-Jan-30 Tue ### 4.4 ### ### 34.5 34.5 0.0
2007-Jan-29 Mon 4.4 4.4 ### 4.4 71.3 71.3 0.3
2007-Jan-25 Thu 4.45 4.45 ### 4.4 65,777 146,353 ### ### 0.3
2007-Jan-24 Wed 4.25 4.45 4.25 4.45 93.4 93.4 0.3
2007-Jan-23 Tue ### ### ### ### 305,752 0 34.1 34.1 0.0
2007-Jan-22 Mon ### ### ### ### 132,370 0 ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 30.8 30.8 0.0
2007-Jan-18 Thu ### ### ### ### ### ### 0.0
2007-Jan-17 Wed 4.49 4.5 ### ### 247,440 556,740 ### ### 0.0
2007-Jan-16 Tue 4.4 4.51 4.29 4.51 662,589 ### 85.4 85.4 0.3
2007-Jan-15 Mon ### 4.4 4.29 ### 475,285 ### 66.3 66.3 0.0
2007-Jan-12 Fri ### 4.2 ### ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### 89,488 0 ### ### 0.0
2007-Jan-10 Wed ### ### ### ### 780,772 0 ### ### 0.0
2007-Jan-09 Tue ### ### ### ### 187,371 0 66.5 66.5 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### 4 ### 394,270 788,540 ### ### 0.0
2007-Jan-04 Thu ### ### ### ### 125,643 0 ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 43,075 0 71.0 71.0 0.0
2007-Jan-02 Tue ### ### 4 ### 33.4 33.4 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu 4 ### ### ### 64.8 64.8 0.0
2006-Dec-27 Wed 4 ### 4 4 61.1 61.1 0.3
2006-Dec-22 Fri 4 4 ### 4 39,626 79,252 ### ### 0.3
2006-Dec-21 Thu ### ### 4 4 410,585 821,170 ### ### 0.3
2006-Dec-20 Wed ### ### ### 4 725,826 0 85.6 85.6 0.3
2006-Dec-19 Tue 3.89 ### 3.86 ### ### ### 0.0
2006-Dec-18 Mon 3.88 ### 3.85 ### 283,927 546,559 70.9 70.9 0.0
2006-Dec-15 Fri 3.84 3.88 3.84 3.87 73.9 73.9 ###
2006-Dec-14 Thu 3.8 3.84 3.74 3.84 ### ### 0.3
2006-Dec-13 Wed 3.74 3.82 3.71 3.75 618,726 ### 69.1 69.1 0.3
2006-Dec-12 Tue 3.7 3.75 ### 3.75 199,427 373,925 81.2 81.2 0.3
2006-Dec-11 Mon ### 3.75 ### 3.74 ### ### 0.3
2006-Dec-08 Fri 3.72 3.75 3.7 3.75 287,486 1,070,885 74.6 74.6 0.3
2006-Dec-07 Thu 3.77 3.78 3.74 3.75 191,223 ### ### ### 0.3
2006-Dec-06 Wed 3.84 3.84 3.76 3.81 415,387 1,578,470 26.5 26.5 0.3
2006-Dec-05 Tue 3.85 3.87 3.83 3.84 36.3 36.3 0.3
2006-Dec-04 Mon 3.85 3.88 3.84 3.85 68.4 68.4 0.3
2006-Dec-01 Fri 3.88 3.88 3.82 3.85 ### ### 0.3
2006-Nov-30 Thu 3.82 3.88 3.82 3.88 6,679,276 ### 79.3 79.3 0.3
2006-Nov-29 Wed 3.83 3.87 3.83 3.85 64.6 64.6 0.3
2006-Nov-28 Tue 3.82 3.87 3.82 3.83 74.1 74.1 ###
2006-Nov-27 Mon 3.85 3.85 3.8 3.85 ### ### 0.3
2006-Nov-24 Fri 3.8 3.83 3.79 3.83 433,146 1,650,286 72.6 72.6 ###
2006-Nov-23 Thu 3.8 3.81 3.79 3.8 ### ### ###
2006-Nov-22 Wed 3.8 3.82 3.79 3.81 ### ### 0.3
2006-Nov-21 Tue 3.79 3.8 3.78 3.79 64.5 64.5 ###
2006-Nov-20 Mon 3.81 3.85 3.79 3.79 ### ### ###
2006-Nov-17 Fri ### 3.81 ### 3.79 676,351 1,288,448 88.7 88.7 ###
2006-Nov-16 Thu 3.51 3.71 3.51 ### 664,050 2,397,220 ### ### 0.0
2006-Nov-15 Wed 3.52 3.52 3.48 3.5 496,376 ### 31.6 31.6 0.3
2006-Nov-14 Tue 3.51 3.53 3.51 3.52 184,380 ### ### ### ###
2006-Nov-13 Mon 3.5 3.52 3.5 3.51 ### ### ###
2006-Nov-10 Fri 3.52 3.52 3.5 3.5 24.6 24.6 0.3
2006-Nov-09 Thu 3.51 3.52 3.5 3.52 58,421 205,057 ### ### ###
2006-Nov-08 Wed 3.46 3.51 3.46 3.51 779,087 ### 82.9 82.9 ###
2006-Nov-07 Tue 3.5 3.5 3.45 3.48 27.9 27.9 0.2
2006-Nov-06 Mon 3.49 3.5 3.42 3.5 103,823 359,227 65.8 65.8 0.3
2006-Nov-03 Fri 3.44 3.5 3.43 3.5 99,525 344,854 81.1 81.1 0.3
2006-Nov-02 Thu 3.42 3.44 3.42 3.44 69.6 69.6 0.2
2006-Nov-01 Wed 3.45 3.45 3.42 3.44 1,509,848 5,186,327 31.0 31.0 0.2
2006-Oct-31 Tue 3.42 3.45 3.4 3.45 1,585,740 5,431,159 75.5 75.5 ###
2006-Oct-30 Mon ### 3.42 ### 3.42 72.6 72.6 0.2
2006-Oct-27 Fri ### 3.4 ### ### ### ### 0.0
2006-Oct-26 Thu 3.41 3.41 ### 3.4 31.2 31.2 0.2
2006-Oct-25 Wed ### 3.42 ### 3.42 401,822 ### ### ### 0.2
2006-Oct-24 Tue ### 3.4 ### 3.4 75.6 75.6 0.2
2006-Oct-23 Mon ### ### ### ### 67.5 67.5 0.0
2006-Oct-20 Fri 3.43 3.43 ### ### 162,859 ### ### ### 0.0
2006-Oct-19 Thu 3.42 3.45 ### 3.43 71.9 71.9 0.2
2006-Oct-18 Wed 3.44 3.45 3.42 3.45 ### ### ###
2006-Oct-17 Tue 3.45 3.47 3.44 3.45 68,550 236,840 ### ### ###
2006-Oct-16 Mon 3.48 3.48 3.45 3.45 21,343 73,953 ### ### ###
2006-Oct-13 Fri 3.49 3.5 3.45 3.48 505,552 ### ### ### 0.2
2006-Oct-12 Thu 3.49 3.49 3.46 3.48 204,677 711,252 ### ### 0.2
2006-Oct-11 Wed 3.47 3.5 3.47 3.5 116,174 ### 70.0 70.0 0.3
2006-Oct-10 Tue 3.5 3.5 3.47 3.47 ### ### 0.2
2006-Oct-09 Mon 3.5 3.51 3.48 3.5 195,040 ### ### ### 0.3
2006-Oct-06 Fri 3.46 3.5 3.46 3.5 ### ### 0.3
2006-Oct-05 Thu 3.5 3.52 3.45 3.5 63.5 63.5 0.3
2006-Oct-04 Wed 3.49 3.53 3.49 3.52 77.3 77.3 ###
2006-Oct-03 Tue 3.57 3.57 3.5 3.5 48,580 ### ### ### 0.3
2006-Oct-02 Mon 3.57 3.57 3.57 3.57 63.4 63.4 0.3
2006-Sep-29 Fri 3.55 3.58 3.55 3.58 143,481 ### 67.4 67.4 0.3
2006-Sep-28 Thu ### ### 3.51 3.57 148,773 ### 21.8 21.8 0.3
2006-Sep-27 Wed 3.55 3.58 3.53 3.58 65.6 65.6 0.3
2006-Sep-26 Tue 3.51 3.55 3.5 3.55 81.2 81.2 ###
2006-Sep-25 Mon 3.49 3.51 3.49 3.5 79,729 279,051 69.6 69.6 0.3
2006-Sep-22 Fri 3.52 3.52 3.49 3.51 28.9 28.9 ###
2006-Sep-21 Thu 3.43 3.55 3.42 3.54 88,677 ### 91.8 91.8 0.3
2006-Sep-20 Wed 3.4 3.5 3.4 3.5 ### ### 0.3
2006-Sep-19 Tue 3.52 3.54 3.48 3.54 81,525 286,152 77.3 77.3 0.3
2006-Sep-18 Mon 3.52 3.55 3.48 3.55 75.3 75.3 ###
2006-Sep-15 Fri 3.51 3.52 3.49 3.52 145,875 ### ### ### ###
2006-Sep-14 Thu 3.5 3.53 3.5 3.52 144,924 ### 66.8 66.8 ###
2006-Sep-13 Wed 3.5 3.54 3.5 3.52 142,222 500,621 ### ### ###
2006-Sep-12 Tue 3.56 3.56 3.45 3.5 191,178 670,078 32.7 32.7 0.3
2006-Sep-11 Mon 3.47 3.57 3.47 3.57 1,441,072 5,072,573 ### ### 0.3
2006-Sep-08 Fri 3.5 3.53 3.49 3.53 96,276 337,928 ### ### 0.3
2006-Sep-07 Thu 3.48 3.53 3.48 3.52 78,043 273,540 ### ### ###
2006-Sep-06 Wed 3.53 3.53 3.5 3.5 ### ### 0.3
2006-Sep-05 Tue 3.54 3.54 3.5 3.53 30.2 30.2 0.3
2006-Sep-04 Mon 3.48 3.53 3.48 3.53 ### ### 0.3
2006-Sep-01 Fri 3.53 3.55 3.5 3.5 ### ### 0.3
2006-Aug-31 Thu 3.5 3.55 3.46 3.55 ### ### ###
2006-Aug-30 Wed 3.55 3.56 3.4 3.55 265,775 ### ### ### ###
2006-Aug-29 Tue 3.54 3.55 3.5 3.55 74,275 ### ### ### ###
2006-Aug-28 Mon 3.46 3.52 3.46 3.52 85.9 85.9 ###
2006-Aug-25 Fri 3.54 3.54 3.45 3.53 74,858 261,628 26.2 26.2 0.3
2006-Aug-24 Thu 3.52 3.55 3.52 3.55 78.4 78.4 ###
2006-Aug-23 Wed 3.58 3.58 3.52 3.55 29,150 103,482 21.7 21.7 ###
2006-Aug-22 Tue 3.55 3.55 3.52 3.52 24.6 24.6 ###
2006-Aug-21 Mon 3.55 ### 3.55 ### 22,252 ### ### ### 0.0
2006-Aug-18 Fri ### ### ### ### ### ### 0.0
2006-Aug-17 Thu 3.5 ### 3.5 ### 91.0 91.0 0.0
2006-Aug-16 Wed ### 3.52 ### 3.52 94.5 94.5 ###
2006-Aug-15 Tue 3.5 3.5 3.42 3.5 77.8 77.8 0.3
2006-Aug-14 Mon 3.45 3.5 ### 3.5 81.6 81.6 0.3
2006-Aug-11 Fri 3.4 3.49 3.4 3.45 81.9 81.9 ###
2006-Aug-10 Thu 3.48 3.5 3.48 3.49 ### ### ###
2006-Aug-09 Wed 3.48 3.5 3.48 3.5 72,157 251,827 78.6 78.6 0.3
2006-Aug-08 Tue 3.4 3.52 3.4 3.49 87.5 87.5 ###
2006-Aug-07 Mon 3.5 3.5 3.48 3.5 ### ### 0.3
2006-Aug-04 Fri 3.5 3.52 3.44 3.52 77.7 77.7 ###
2006-Aug-03 Thu 3.45 3.5 3.42 3.5 235,240 ### ### ### 0.3
2006-Aug-02 Wed 3.5 3.5 3.4 3.5 ### ### 0.3
2006-Aug-01 Tue 3.55 3.55 3.51 3.55 2,258,373 7,972,056 ### ### ###
2006-Jul-31 Mon 3.55 3.58 3.55 3.58 ### ### 0.3
2006-Jul-28 Fri ### ### 3.57 3.58 ### ### 0.3
2006-Jul-27 Thu 3.57 ### 3.57 3.58 689,250 ### 59.4 59.4 0.3
2006-Jul-26 Wed 3.57 3.58 3.57 3.58 ### ### 0.3
2006-Jul-25 Tue 3.55 ### 3.55 3.58 77.6 77.6 0.3
2006-Jul-24 Mon 3.5 3.53 3.41 3.53 185,751 644,555 ### ### 0.3
2006-Jul-21 Fri 3.54 3.54 3.47 3.5 235,148 ### 26.0 26.0 0.3
2006-Jul-20 Thu 3.55 3.55 3.5 3.5 21.9 21.9 0.3
2006-Jul-19 Wed 3.55 3.55 3.5 3.52 32.1 32.1 ###
2006-Jul-18 Tue 3.51 3.55 3.5 3.55 ### ### ###
2006-Jul-17 Mon 3.48 3.5 3.4 3.5 ### ### 0.3
2006-Jul-14 Fri 3.46 3.48 3.45 3.45 ### ### ###
2006-Jul-13 Thu 3.46 3.47 3.46 3.47 41,776 144,753 75.2 75.2 0.2
2006-Jul-12 Wed 3.43 3.5 3.42 3.46 ### ### 0.2
2006-Jul-11 Tue 3.45 3.45 3.4 3.42 30.3 30.3 0.2
2006-Jul-10 Mon ### 3.41 ### 3.41 ### ### ###
2006-Jul-07 Fri ### ### ### ### ### ### 0.0
2006-Jul-06 Thu ### ### 3.28 ### 97,250 ### 25.2 25.2 0.0
2006-Jul-05 Wed 3.28 ### 3.28 ### 166,852 ### ### ### 0.0
2006-Jul-04 Tue 3.28 ### 3.28 3.29 89,750 ### ### ### ###
2006-Jul-03 Mon ### ### 3.28 3.28 ### ### 0.2
2006-Jun-30 Fri ### ### 3.25 ### 428,625 ### ### ### 0.0
2006-Jun-27 Tue 3.27 ### 3.25 3.29 75.4 75.4 ###
2006-Jun-26 Mon ### ### 3.26 3.27 24.9 24.9 ###
2006-Jun-23 Fri ### ### 3.28 ### 191,145 313,477 72.7 72.7 0.0
2006-Jun-22 Thu 3.29 ### 3.27 ### 488,545 798,771 ### ### 0.0
2006-Jun-21 Wed ### ### 3.26 ### 70.7 70.7 0.0
2006-Jun-20 Tue ### ### ### ### 32.7 32.7 0.0
2006-Jun-19 Mon ### ### ### ### 79.0 79.0 0.0
2006-Jun-16 Fri ### 3.4 ### ### 473,487 804,927 ### ### 0.0
2006-Jun-15 Thu ### ### ### ### 190,750 0 63.3 63.3 0.0
2006-Jun-14 Wed ### 3.44 ### ### 189,157 325,350 35.2 35.2 0.0
2006-Jun-13 Tue 3.49 3.49 3.29 3.4 227,157 ### 33.5 33.5 0.2
2006-Jun-09 Fri 3.49 3.51 3.45 3.49 70.0 70.0 ###
2006-Jun-08 Thu 3.5 3.51 3.45 3.5 182,672 ### 84.9 84.9 0.3
2006-Jun-07 Wed 3.5 3.5 3.48 3.5 527,774 ### ### ### 0.3
2006-Jun-06 Tue 3.48 3.5 3.46 3.5 266,372 926,974 79.6 79.6 0.3
2006-Jun-05 Mon 3.5 3.52 3.5 3.52 178,676 627,152 73.0 73.0 ###
2006-Jun-02 Fri 3.5 3.51 3.5 3.51 ### ### ###
2006-Jun-01 Thu 3.5 3.51 3.5 3.5 68.1 68.1 0.3
2006-May-31 Wed 3.51 3.51 3.48 3.5 33.7 33.7 0.3
2006-May-30 Tue 3.46 3.55 3.46 3.52 813,757 ### ### ### ###
2006-May-29 Mon ### 3.5 ### 3.48 84.7 84.7 0.2
2006-May-26 Fri ### ### ### ### 70.5 70.5 0.0
2006-May-25 Thu ### ### ### ### 142,529 0 80.3 80.3 0.0
2006-May-24 Wed ### ### ### ### 1,121,885 0 20.0 20.0 0.0
2006-May-23 Tue ### ### 3.25 ### 73.1 73.1 0.0
2006-May-22 Mon ### ### 3.22 ### 57.3 57.3 0.0
2006-May-19 Fri 3.42 3.42 3.4 3.41 31.7 31.7 ###
2006-May-18 Thu 3.48 3.48 3.43 3.48 ### ### 0.2
2006-May-17 Wed 3.5 3.5 3.44 3.5 ### ### 0.3
2006-May-16 Tue 3.46 3.5 3.45 3.5 82.9 82.9 0.3
2006-May-15 Mon 3.5 3.53 3.46 3.52 ### ### ###
2006-May-12 Fri 3.56 3.56 3.5 3.56 89,550 ### 71.2 71.2 0.3
2006-May-11 Thu 3.58 3.58 3.52 3.56 969,777 ### 31.6 31.6 0.3
2006-May-10 Wed 3.58 ### 3.58 3.58 285,340 510,758 68.6 68.6 0.3
2006-May-09 Tue ### ### 3.57 ### 320,089 571,358 ### ### 0.0
2006-May-08 Mon 3.58 ### 3.58 ### 264,749 ### 69.1 69.1 0.0
2006-May-05 Fri 3.56 3.59 3.56 3.58 330,152 ### 63.7 63.7 0.3
2006-May-04 Thu 3.53 3.56 3.52 3.56 1,181,950 ### ### ### 0.3
2006-May-03 Wed 3.49 3.53 3.49 3.51 73.0 73.0 ###
2006-May-02 Tue 3.48 3.51 3.47 3.5 ### ### 0.3
2006-May-01 Mon ### 3.49 ### 3.47 1,794,152 ### ### ### 0.2
2006-Apr-28 Fri ### 3.4 ### 3.4 1,255,024 2,133,540 73.6 73.6 0.2
2006-Apr-27 Thu ### 3.4 ### ### 73.5 73.5 0.0
2006-Apr-26 Wed ### ### ### ### ### ### 0.0
2006-Apr-24 Mon 3.4 3.4 ### ### ### ### 0.0
2006-Apr-21 Fri ### 3.45 ### 3.41 74.8 74.8 ###
2006-Apr-20 Thu ### ### ### ### 871,420 0 ### ### 0.0
2006-Apr-19 Wed 3.42 3.42 ### 3.4 189,850 324,643 ### ### 0.2
2006-Apr-18 Tue 3.44 3.49 3.42 3.46 ### ### 0.2
2006-Apr-13 Thu 3.55 3.55 3.5 3.52 27.9 27.9 ###
2006-Apr-11 Tue 3.45 3.54 3.42 3.54 ### ### 0.3
2006-Apr-10 Mon 3.5 3.5 3.45 3.45 108,049 375,470 24.6 24.6 ###
2006-Apr-07 Fri 3.47 3.56 3.43 3.5 ### ### 0.3
2006-Apr-06 Thu 3.56 3.56 3.46 3.47 666,323 ### 14.2 14.2 0.2
2006-Apr-05 Wed 3.57 3.57 3.54 3.57 65.4 65.4 0.3
2006-Apr-04 Tue 3.58 3.59 3.56 3.57 41.0 41.0 0.3
2006-Apr-03 Mon 3.54 3.57 3.54 3.57 71.1 71.1 0.3
2006-Mar-31 Fri 3.54 3.59 3.53 3.53 54,674 ### 30.2 30.2 0.3
2006-Mar-30 Thu 3.58 3.58 3.54 3.54 ### ### 0.3
2006-Mar-29 Wed 3.59 ### 3.58 3.58 83,620 149,679 29.3 29.3 0.3
2006-Mar-28 Tue ### ### 3.59 3.59 71,982 ### ### ### ###
2006-Mar-27 Mon ### ### 3.58 ### 354,340 ### ### ### 0.0
2006-Mar-24 Fri ### ### 3.58 ### ### ### 0.0
2006-Mar-23 Thu 3.56 ### 3.56 ### 76.8 76.8 0.0
2006-Mar-22 Wed ### ### ### ### 121,728 0 99.8 99.8 0.0

     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 15:39:21 thru 2024-04-18 15:39:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000