Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 24-Apr-21 12:25:35 AM 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

(MCR) MINCOR RESOURCES NL Daily Prices Page 7...

     Prev Section TOC    Company Info for MCR    Limits Next Section


Company Details for (MCR) MINCOR RESOURCES NL

Listing Code MCR
Listing Name MINCOR RESOURCES NL
GICS Sector Materials
ISIN Name MINCOR RESOURCES NL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MCR8


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for MCR .. Thursday 20th July 2023

MCR 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 0.055 1,389 0.0
MAX ### 52,400,775 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (MCR) MINCOR RESOURCES NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Jan-30 Fri ### ### 0.59 ### 593,074 174,956 79.2 79.2 0.0
2009-Jan-29 Thu 0.655 ### 0.59 ### ### ### 0.0
2009-Jan-28 Wed ### ### ### ### ### ### 0.0
2009-Jan-27 Tue 0.625 ### ### 0.655 ### ### ###
2009-Jan-23 Fri ### ### ### ### ### ### 0.0
2009-Jan-22 Thu ### ### ### 0.675 ### ### 0.0
2009-Jan-21 Wed ### ### ### ### ### ### 0.0
2009-Jan-20 Tue ### ### 0.645 0.675 19.5 19.5 0.0
2009-Jan-19 Mon 0.74 0.755 0.7 0.72 22.1 22.1 ###
2009-Jan-16 Fri 0.77 0.77 ### 0.725 1,030,679 ### 9.2 9.2 ###
2009-Jan-15 Thu ### ### 0.75 0.76 16.4 16.4 0.1
2009-Jan-14 Wed 0.825 0.83 ### 0.82 606,527 ### ### ### 0.1
2009-Jan-13 Tue ### 0.84 0.78 0.84 773,582 ### ### ### ###
2009-Jan-12 Mon ### ### 0.855 0.875 18.5 18.5 0.1
2009-Jan-09 Fri ### ### 0.89 ### 666,920 296,779 ### ### 0.0
2009-Jan-08 Thu ### ### 0.87 0.925 ### ### ###
2009-Jan-07 Wed ### 1 ### ### 80.8 80.8 0.0
2009-Jan-06 Tue 0.87 ### 0.87 ### 1,151,429 500,871 89.8 89.8 0.0
2009-Jan-05 Mon ### ### 0.85 0.87 18.9 18.9 0.1
2009-Jan-02 Fri 0.75 ### 0.745 0.775 753,073 ### 78.1 78.1 0.1
2008-Dec-31 Wed 0.71 ### 0.71 0.71 1,081,581 ### ### ### ###
2008-Dec-30 Tue 0.625 0.7 ### ### 1,099,086 384,680 ### ### 0.0
2008-Dec-29 Mon ### ### 0.59 ### 667,279 196,847 ### ### 0.0
2008-Dec-24 Wed ### 0.585 0.56 0.57 68.1 68.1 ###
2008-Dec-23 Tue ### ### 0.56 ### ### ### 0.0
2008-Dec-22 Mon 0.57 ### 0.56 0.59 392,582 109,922 ### ### 0.0
2008-Dec-19 Fri 0.555 0.575 0.545 0.555 ### ### ###
2008-Dec-18 Thu 0.555 0.585 0.55 0.57 2,094,027 ### 79.6 79.6 ###
2008-Dec-17 Wed ### ### 0.57 0.575 ### ### ###
2008-Dec-16 Tue ### ### 0.585 ### 19.1 19.1 0.0
2008-Dec-15 Mon 0.58 ### 0.575 ### 1,514,025 435,282 ### ### 0.0
2008-Dec-12 Fri 0.59 0.59 0.56 ### 13.9 13.9 0.0
2008-Dec-11 Thu ### ### 0.57 0.585 ### ### ###
2008-Dec-10 Wed ### ### 0.55 0.59 869,329 ### 86.8 86.8 0.0
2008-Dec-09 Tue ### 0.58 0.55 0.57 ### ### ###
2008-Dec-08 Mon ### ### 0.52 0.55 81.9 81.9 ###
2008-Dec-05 Fri 0.55 0.56 0.525 0.53 21.0 21.0 0.0
2008-Dec-04 Thu 0.58 0.585 0.55 0.555 687,343 ### ### ### ###
2008-Dec-03 Wed ### ### 0.545 0.585 605,350 164,957 27.8 27.8 ###
2008-Dec-02 Tue 0.525 ### 0.51 0.57 1,455,645 371,189 95.2 95.2 ###
2008-Dec-01 Mon 0.53 0.625 0.52 0.57 93.2 93.2 ###
2008-Nov-28 Fri 0.475 0.52 ### 0.52 92.9 92.9 0.0
2008-Nov-27 Thu ### 0.525 0.46 0.46 6.1 6.1 0.0
2008-Nov-26 Wed ### 0.525 0.485 0.485 23.5 23.5 0.0
2008-Nov-25 Tue ### 0.55 0.485 0.5 2,147,548 1,111,356 10.3 10.3 0.0
2008-Nov-24 Mon 0.55 0.575 0.485 0.49 ### ### ###
2008-Nov-21 Fri 0.51 0.55 0.455 0.52 2,155,984 1,083,381 ### ### 0.0
2008-Nov-20 Thu 0.525 0.545 0.51 0.51 ### ### ###
2008-Nov-19 Wed ### ### ### 0.55 1,106,850 0 16.6 16.6 ###
2008-Nov-18 Tue ### ### 0.56 0.57 2,142,448 599,885 21.6 21.6 ###
2008-Nov-17 Mon 0.655 ### ### ### 2,290,945 0 ### ### 0.0
2008-Nov-14 Fri 0.71 0.75 0.655 0.655 1,124,348 789,854 10.1 10.1 ###
2008-Nov-13 Thu 0.7 0.7 ### ### ### ### 0.0
2008-Nov-12 Wed 0.75 0.75 0.71 0.72 ### ### ###
2008-Nov-11 Tue 0.845 0.855 0.775 0.775 1,422,550 1,159,378 ### ### 0.1
2008-Nov-10 Mon 0.85 0.87 0.825 0.83 1,137,354 ### ### ### ###
2008-Nov-07 Fri 0.8 ### 0.77 ### ### ### 0.0
2008-Nov-06 Thu 0.84 0.845 0.81 0.83 ### ### ###
2008-Nov-05 Wed ### ### ### ### 1,740,542 0 ### ### 0.0
2008-Nov-04 Tue 0.89 0.89 0.81 0.86 722,550 ### 15.3 15.3 ###
2008-Nov-03 Mon 0.725 ### 0.725 ### ### ### 0.0
2008-Oct-31 Fri 0.7 ### ### ### ### ### 0.0
2008-Oct-30 Thu 0.71 0.73 ### 0.685 15.3 15.3 0.0
2008-Oct-29 Wed ### ### ### ### ### ### 0.0
2008-Oct-28 Tue ### ### ### ### 3,274,124 0 9.0 9.0 0.0
2008-Oct-27 Mon 0.7 ### 0.625 ### 1,797,872 ### 15.2 15.2 0.0
2008-Oct-24 Fri ### 0.775 0.7 0.7 17.3 17.3 ###
2008-Oct-23 Thu 0.84 0.84 0.76 0.775 1,782,644 ### ### ### 0.1
2008-Oct-22 Wed ### ### 0.86 0.86 955,589 ### ### ### ###
2008-Oct-21 Tue ### ### 0.88 ### 2,278,052 1,002,342 84.0 84.0 0.0
2008-Oct-20 Mon 0.925 0.925 0.85 0.88 1,320,489 ### ### ### 0.1
2008-Oct-17 Fri ### ### ### ### ### ### 0.0
2008-Oct-16 Thu ### ### ### ### 26.0 26.0 0.0
2008-Oct-15 Wed ### 1.22 ### ### 1,517,584 925,726 ### ### 0.0
2008-Oct-14 Tue ### ### 1 ### 68.3 68.3 0.0
2008-Oct-13 Mon 0.89 ### 0.855 ### 952,142 407,040 ### ### 0.0
2008-Oct-10 Fri ### ### 0.87 0.875 1,971,475 ### ### ### 0.1
2008-Oct-09 Thu ### 1 ### 1 2,270,459 1,135,229 92.5 92.5 ###
2008-Oct-08 Wed 0.955 ### ### 1 ### ### ###
2008-Oct-07 Tue ### 1.025 ### 0.985 2,248,953 1,152,588 31.4 31.4 ###
2008-Oct-06 Mon ### ### 1.025 ### 23.6 23.6 0.0
2008-Oct-03 Fri ### ### ### ### ### ### 0.0
2008-Oct-02 Thu 1.2 ### ### ### 1,174,526 0 11.6 11.6 0.0
2008-Oct-01 Wed ### ### 1.175 ### 988,623 ### ### ### 0.0
2008-Sep-30 Tue 1.2 1.255 ### 1.25 ### ### ###
2008-Sep-29 Mon ### ### ### 1.325 1,028,329 0 ### ### 0.1
2008-Sep-26 Fri 1.425 1.425 ### 1.325 2,459,576 1,752,447 8.6 8.6 0.1
2008-Sep-25 Thu 1.275 1.46 1.245 ### 2,815,821 ### 94.9 94.9 0.0
2008-Sep-24 Wed ### ### ### ### 1,609,229 0 ### ### 0.0
2008-Sep-23 Tue 1.26 ### 1.2 ### 17.2 17.2 0.0
2008-Sep-22 Mon ### ### 1.24 1.24 ### ### 0.1
2008-Sep-19 Fri 1.125 1.23 1.075 ### 2,495,876 ### 84.1 84.1 0.0
2008-Sep-18 Thu ### ### ### 1.075 2,624,973 0 ### ### ###
2008-Sep-17 Wed 1.2 ### ### ### 3,548,348 0 9.8 9.8 0.0
2008-Sep-16 Tue 1.245 1.255 ### 1.2 2,322,779 1,457,543 20.1 20.1 0.1
2008-Sep-15 Mon ### ### ### ### 1,261,347 0 48.1 48.1 0.0
2008-Sep-12 Fri 1.28 1.355 1.28 ### 1,313,326 ### ### ### 0.0
2008-Sep-11 Thu 1.425 1.43 1.27 1.27 ### ### ###
2008-Sep-10 Wed ### ### ### 1.385 ### ### 0.1
2008-Sep-09 Tue ### ### ### 1.42 2,561,229 0 19.3 19.3 ###
2008-Sep-08 Mon 1.45 1.475 1.41 1.44 25.6 25.6 0.1
2008-Sep-05 Fri 1.56 1.56 1.43 1.485 ### ### ###
2008-Sep-04 Thu 1.75 1.76 1.58 ### 5,708,170 9,532,643 ### ### 0.0
2008-Sep-03 Wed 1.84 1.85 1.78 1.8 ### ### 0.1
2008-Sep-02 Tue ### ### 1.845 1.87 782,075 ### 68.9 68.9 ###
2008-Sep-01 Mon ### 1.945 1.86 ### 662,254 ### 67.5 67.5 0.0
2008-Aug-29 Fri ### ### 1.87 ### 778,087 ### 17.6 17.6 0.0
2008-Aug-28 Thu ### ### ### ### 1,109,740 0 ### ### 0.0
2008-Aug-27 Wed ### ### ### 1.955 31.8 31.8 ###
2008-Aug-26 Tue ### ### ### 2 ### ### 0.1
2008-Aug-25 Mon ### ### ### ### 18.1 18.1 0.0
2008-Aug-22 Fri ### 2 ### 2 1,874,648 1,874,648 83.6 83.6 0.1
2008-Aug-21 Thu 1.81 1.86 ### ### ### ### 0.0
2008-Aug-20 Wed ### 1.77 ### 1.76 92.9 92.9 0.1
2008-Aug-19 Tue ### ### 1.585 1.585 983,686 779,571 ### ### ###
2008-Aug-18 Mon 1.59 ### 1.59 ### ### ### 0.0
2008-Aug-15 Fri ### ### 1.59 ### ### ### 0.0
2008-Aug-14 Thu ### 1.74 1.625 1.7 2,763,722 ### ### ### ###
2008-Aug-13 Wed ### 1.625 1.51 ### 1,428,286 ### 11.3 11.3 0.0
2008-Aug-12 Tue ### ### 1.55 ### 80.3 80.3 0.0
2008-Aug-11 Mon 1.72 1.72 1.575 ### 1,627,989 ### 5.0 5.0 0.0
2008-Aug-08 Fri 1.685 1.72 ### 1.71 3,130,258 2,692,021 ### ### 0.1
2008-Aug-07 Thu ### ### 1.57 1.59 ### ### ###
2008-Aug-06 Wed ### ### 1.53 ### 1,702,140 ### ### ### 0.0
2008-Aug-05 Tue ### ### 1.53 1.55 8.0 8.0 ###
2008-Aug-04 Mon 1.755 1.775 1.71 1.71 ### ### 0.1
2008-Aug-01 Fri 1.8 1.81 ### 1.725 11.1 11.1 ###
2008-Jul-31 Thu ### ### 1.79 1.8 6.8 6.8 0.1
2008-Jul-30 Wed 1.84 ### 1.78 1.85 70.7 70.7 0.1
2008-Jul-29 Tue 1.72 1.845 1.72 1.82 ### ### ###
2008-Jul-28 Mon 1.88 ### ### 1.76 3,256,744 0 7.5 7.5 0.1
2008-Jul-25 Fri ### ### 1.87 1.87 ### ### ###
2008-Jul-24 Thu 2.28 ### ### ### 3.1 3.1 0.0
2008-Jul-23 Wed ### ### ### 2.21 ### ### 0.2
2008-Jul-22 Tue ### 2.2 ### ### 75.3 75.3 0.0
2008-Jul-21 Mon ### ### ### ### ### ### 0.0
2008-Jul-18 Fri ### 2.21 ### ### 92.2 92.2 0.0
2008-Jul-17 Thu 2.2 2.22 ### ### ### ### 0.0
2008-Jul-16 Wed 2.23 ### ### ### 1,394,382 0 21.7 21.7 0.0
2008-Jul-15 Tue 2.48 2.49 2.2 ### 2,117,289 4,965,042 ### ### 0.0
2008-Jul-14 Mon ### ### 2.42 2.44 ### ### 0.2
2008-Jul-11 Fri 2.7 2.74 ### ### 30.7 30.7 0.0
2008-Jul-10 Thu 2.7 2.78 ### 2.7 1,561,480 2,170,457 73.4 73.4 0.2
2008-Jul-09 Wed 2.8 2.81 2.72 2.74 1,313,574 ### 25.2 25.2 0.2
2008-Jul-08 Tue ### ### 2.81 2.82 1,043,670 1,466,356 ### ### ###
2008-Jul-07 Mon ### ### ### ### 18.3 18.3 0.0
2008-Jul-04 Fri ### ### ### ### 9.9 9.9 0.0
2008-Jul-03 Thu 3.25 ### ### 3.21 894,355 0 39.8 39.8 ###
2008-Jul-02 Wed 3.26 ### 3.25 ### ### ### 0.0
2008-Jul-01 Tue 3.27 ### 3.27 ### ### ### 0.0
2008-Jun-30 Mon ### 3.44 ### ### 1,520,952 ### ### ### 0.0
2008-Jun-27 Fri 3.26 3.5 3.26 ### ### ### 0.0
2008-Jun-26 Thu ### 3.48 ### 3.43 ### ### 0.2
2008-Jun-25 Wed 3.4 3.4 3.26 ### 27.5 27.5 0.0
2008-Jun-24 Tue 3.42 3.45 ### 3.43 963,322 ### ### ### 0.2
2008-Jun-23 Mon ### 3.43 3.25 3.4 1,414,355 4,723,945 ### ### 0.2
2008-Jun-20 Fri ### ### 3.26 ### 1,031,229 ### 75.7 75.7 0.0
2008-Jun-19 Thu 3.24 ### 3.22 ### 86.5 86.5 0.0
2008-Jun-18 Wed ### 3.23 ### ### 2,549,522 4,117,478 81.7 81.7 0.0
2008-Jun-17 Tue 3.2 3.2 ### ### 940,628 ### 25.3 25.3 0.0
2008-Jun-16 Mon 3.29 ### ### ### 15.3 15.3 0.0
2008-Jun-13 Fri ### 3.5 3.26 3.28 37.4 37.4 0.2
2008-Jun-12 Thu ### ### ### ### ### ### 0.0
2008-Jun-11 Wed ### ### ### ### 1,273,329 0 ### ### 0.0
2008-Jun-10 Tue ### ### ### ### 1,584,883 0 ### ### 0.0
2008-Jun-06 Fri 3 ### 3 ### 89.0 89.0 0.0
2008-Jun-05 Thu ### ### ### ### 2,636,457 0 17.7 17.7 0.0
2008-Jun-04 Wed 3.24 3.24 ### ### 1,246,488 ### 8.1 8.1 0.0
2008-Jun-03 Tue 3.27 3.29 3.22 3.22 1,402,648 ### ### ### 0.2
2008-Jun-02 Mon 3.21 ### ### 3.27 1,461,389 0 81.7 81.7 ###
2008-May-30 Fri ### 3.22 ### 3.22 1,438,586 2,316,123 ### ### 0.2
2008-May-29 Thu ### ### ### ### ### ### 0.0
2008-May-28 Wed ### 3.26 ### ### 75.8 75.8 0.0
2008-May-27 Tue ### 3.21 ### 3.2 1,297,050 ### 73.3 73.3 0.2
2008-May-26 Mon ### ### ### 3.24 ### ### ###
2008-May-23 Fri ### 3.4 3.25 ### 77.7 77.7 0.0
2008-May-22 Thu ### 3.48 ### 3.43 745,978 ### 77.6 77.6 0.2
2008-May-21 Wed 3.42 3.42 ### ### 18.6 18.6 0.0
2008-May-20 Tue 3.59 3.59 3.45 3.48 347,844 ### ### ### 0.2
2008-May-19 Mon 3.51 3.58 3.51 3.55 590,327 ### ### ### ###
2008-May-16 Fri 3.55 3.58 3.49 3.5 883,486 3,123,123 23.0 23.0 0.3
2008-May-15 Thu ### 3.58 ### 3.56 1,141,743 ### 90.9 90.9 0.3
2008-May-14 Wed 3.46 3.48 ### ### 1,151,087 ### ### ### 0.0
2008-May-13 Tue ### ### 3.46 3.48 1,049,751 ### 12.8 12.8 0.2
2008-May-12 Mon ### ### ### ### 723,726 0 69.1 69.1 0.0
2008-May-09 Fri 3.72 3.74 ### ### 28.8 28.8 0.0
2008-May-08 Thu ### 3.78 3.52 3.74 714,445 2,607,724 86.1 86.1 0.3
2008-May-07 Wed 3.8 3.82 ### ### 13.8 13.8 0.0
2008-May-06 Tue 3.8 3.85 3.77 3.77 28.7 28.7 ###
2008-May-05 Mon 3.74 3.8 ### 3.79 74.8 74.8 ###
2008-May-02 Fri ### 3.75 3.55 3.7 737,472 2,691,772 83.8 83.8 0.3
2008-May-01 Thu 3.52 ### 3.51 3.57 ### ### 0.3
2008-Apr-30 Wed ### 3.74 3.5 3.52 ### ### ###
2008-Apr-29 Tue 3.59 3.78 3.59 3.75 834,459 3,074,981 91.2 91.2 0.3
2008-Apr-28 Mon 3.53 3.58 3.48 3.57 899,687 ### ### ### 0.3
2008-Apr-24 Thu 3.46 3.59 3.45 3.46 ### ### 0.2
2008-Apr-23 Wed 3.42 3.47 ### 3.45 947,385 ### ### ### ###
2008-Apr-22 Tue ### 3.4 3.28 3.4 81.5 81.5 0.2
2008-Apr-21 Mon ### ### 3.26 ### 731,054 ### ### ### 0.0
2008-Apr-18 Fri ### ### ### 3.22 ### ### 0.2
2008-Apr-17 Thu ### ### 3.25 ### 1,671,949 ### 80.6 80.6 0.0
2008-Apr-16 Wed 3.25 3.25 ### 3.2 ### ### 0.2
2008-Apr-15 Tue ### ### ### ### 1,263,628 0 ### ### 0.0
2008-Apr-14 Mon ### ### ### ### 602,287 0 80.1 80.1 0.0
2008-Apr-11 Fri ### ### ### ### 19.3 19.3 0.0
2008-Apr-10 Thu ### ### ### ### 2,332,452 0 89.0 89.0 0.0
2008-Apr-09 Wed ### ### 2.86 ### 1,385,059 ### ### ### 0.0
2008-Apr-08 Tue ### 3 ### ### 3,774,784 5,662,176 ### ### 0.0
2008-Apr-07 Mon 2.81 ### 2.76 2.89 1,730,258 2,387,756 83.8 83.8 ###
2008-Apr-04 Fri 2.76 2.81 2.71 2.78 1,552,420 4,284,679 ### ### 0.2
2008-Apr-03 Thu 2.76 2.8 2.7 2.72 ### ### 0.2
2008-Apr-02 Wed ### ### 2.74 2.74 6.5 6.5 0.2
2008-Apr-01 Tue 3 ### 2.86 2.89 14.8 14.8 ###
2008-Mar-31 Mon ### ### ### ### 1,123,787 0 83.3 83.3 0.0
2008-Mar-28 Fri ### ### ### ### 509,683 0 ### ### 0.0
2008-Mar-27 Thu ### ### ### ### 787,743 0 ### ### 0.0
2008-Mar-26 Wed 2.89 ### 2.84 ### 1,395,958 ### 87.5 87.5 0.0
2008-Mar-25 Tue ### 2.86 ### 2.78 1,333,983 ### ### ### 0.2
2008-Mar-20 Thu 2.57 2.79 2.57 ### ### ### 0.0
2008-Mar-19 Wed ### ### 2.85 2.85 1,605,471 ### 24.8 24.8 ###
2008-Mar-18 Tue 2.83 2.87 2.76 2.8 1,399,575 ### 33.1 33.1 0.2
2008-Mar-17 Mon ### ### 2.81 2.82 13.5 13.5 ###
2008-Mar-14 Fri ### ### ### ### 74.3 74.3 0.0
2008-Mar-13 Thu ### ### ### ### ### ### 0.0
2008-Mar-12 Wed 3.2 3.22 ### ### 20.2 20.2 0.0
2008-Mar-11 Tue 3.26 3.26 ### ### 1,184,454 ### 14.9 14.9 0.0
2008-Mar-10 Mon ### ### 3.28 ### 1,398,974 ### ### ### 0.0
2008-Mar-07 Fri 3.27 3.49 3.2 3.42 92.2 92.2 0.2
2008-Mar-06 Thu ### ### 3.22 ### 1,070,954 ### 33.6 33.6 0.0
2008-Mar-05 Wed 3.21 3.28 ### 3.28 817,955 1,341,446 ### ### 0.2
2008-Mar-04 Tue ### ### 3.2 3.2 25.4 25.4 0.2
2008-Mar-03 Mon 3.22 3.28 ### 3.22 ### ### 0.2
2008-Feb-29 Fri 3.26 ### 3.23 ### 5,608,574 9,057,847 ### ### 0.0
2008-Feb-28 Thu ### 3.28 ### 3.2 ### ### 0.2
2008-Feb-27 Wed ### ### ### ### 1,225,846 0 88.3 88.3 0.0
2008-Feb-26 Tue ### ### ### ### 1,857,752 0 ### ### 0.0
2008-Feb-25 Mon ### 3.2 ### ### 669,040 ### 75.3 75.3 0.0
2008-Feb-22 Fri 3.25 3.29 ### ### 13.6 13.6 0.0
2008-Feb-21 Thu ### 3.26 ### 3.25 614,576 1,001,758 82.8 82.8 0.2
2008-Feb-20 Wed 3.41 3.44 ### ### 3.5 3.5 0.0
2008-Feb-19 Tue 3.22 3.4 3.22 ### 90.9 90.9 0.0
2008-Feb-18 Mon ### ### ### ### ### ### 0.0
2008-Feb-15 Fri ### ### ### ### 31.5 31.5 0.0
2008-Feb-14 Thu 2.87 ### 2.85 ### 88.1 88.1 0.0
2008-Feb-13 Wed 2.88 ### 2.82 2.82 773,529 1,090,675 ### ### ###
2008-Feb-12 Tue ### ### 2.82 2.84 19.5 19.5 0.2
2008-Feb-11 Mon 2.8 ### 2.8 2.88 91.8 91.8 0.2
2008-Feb-08 Fri 2.79 2.84 2.73 2.74 1,255,324 3,496,077 19.7 19.7 0.2
2008-Feb-07 Thu 2.88 2.88 ### 2.73 1,432,127 ### 7.0 7.0 ###
2008-Feb-06 Wed ### ### 2.84 2.84 1,140,658 ### 15.0 15.0 0.2
2008-Feb-05 Tue ### ### ### ### 746,484 0 19.2 19.2 0.0
2008-Feb-04 Mon ### 3.26 ### 3.2 73.6 73.6 0.2
2008-Feb-01 Fri ### ### ### ### 656,241 0 63.1 63.1 0.0
2008-Jan-31 Thu ### ### ### ### 22.3 22.3 0.0
2008-Jan-30 Wed 3.23 3.28 ### ### 638,128 1,046,529 20.9 20.9 0.0
2008-Jan-29 Tue ### ### ### ### 837,929 0 16.4 16.4 0.0
2008-Jan-25 Fri ### ### ### 3.28 1,388,947 0 ### ### 0.2
2008-Jan-24 Thu ### ### ### ### 1,128,045 0 71.8 71.8 0.0
2008-Jan-23 Wed ### ### ### ### ### ### 0.0
2008-Jan-22 Tue ### ### ### 2.75 42.1 42.1 ###
2008-Jan-21 Mon ### ### 3 3 878,157 ### 40.1 40.1 0.2
2008-Jan-18 Fri ### ### ### ### 86.3 86.3 0.0
2008-Jan-17 Thu ### ### ### ### 6.6 6.6 0.0
2008-Jan-16 Wed ### ### 3.22 3.25 829,288 1,335,153 ### ### 0.2
2008-Jan-15 Tue 3.57 ### 3.45 3.49 931,489 ### 25.0 25.0 ###
2008-Jan-14 Mon ### ### 3.41 3.5 14.0 14.0 0.3
2008-Jan-11 Fri 3.75 3.79 ### 3.7 41.0 41.0 0.3
2008-Jan-10 Thu 3.85 ### 3.71 3.75 ### ### 0.3
2008-Jan-09 Wed ### ### 3.75 3.82 668,827 1,254,050 ### ### 0.3
2008-Jan-08 Tue ### ### ### ### 789,359 0 19.9 19.9 0.0
2008-Jan-07 Mon ### ### ### ### 23.8 23.8 0.0
2008-Jan-04 Fri 4.27 ### ### ### ### ### 0.0
2008-Jan-03 Thu 4.21 4.29 ### 4.25 151,727 325,454 ### ### ###
2008-Jan-02 Wed 4.22 4.29 4.21 4.26 303,882 ### 75.2 75.2 0.3
2007-Dec-31 Mon 4.26 ### ### 4.21 ### ### ###
2007-Dec-28 Fri 4.21 ### 4.21 4.26 541,079 1,138,971 75.7 75.7 0.3
2007-Dec-27 Thu 4.2 4.46 4.2 4.46 584,744 2,531,941 95.4 95.4 0.3
2007-Dec-24 Mon ### 4.2 ### ### 129,179 271,275 ### ### 0.0
2007-Dec-21 Fri ### ### ### ### 501,874 0 78.5 78.5 0.0
2007-Dec-20 Thu ### ### ### 4 1,949,588 0 ### ### 0.3
2007-Dec-19 Wed ### ### ### ### 1,086,029 0 31.7 31.7 0.0
2007-Dec-18 Tue ### ### ### ### 83.9 83.9 0.0
2007-Dec-17 Mon ### 4.2 ### ### 1,094,442 2,298,328 ### ### 0.0
2007-Dec-14 Fri 4.23 ### ### ### 844,989 0 ### ### 0.0
2007-Dec-13 Thu 4.4 4.4 4.23 ### 449,278 ### 21.8 21.8 0.0
2007-Dec-12 Wed 4.48 4.5 ### 4.4 1,061,256 2,387,826 17.2 17.2 0.3
2007-Dec-11 Tue ### 4.58 ### 4.57 91.8 91.8 ###
2007-Dec-10 Mon 4.42 4.42 ### ### 795,982 1,759,120 ### ### 0.0
2007-Dec-07 Fri ### 4.4 ### 4.4 1,087,046 ### ### ### 0.3
2007-Dec-06 Thu ### 4.4 ### ### 1,160,556 2,553,223 31.6 31.6 0.0
2007-Dec-05 Wed 4.4 4.45 ### ### 1,113,427 2,477,375 18.0 18.0 0.0
2007-Dec-04 Tue 4.45 4.55 4.43 4.48 73.4 73.4 ###
2007-Dec-03 Mon 4.49 4.54 4.45 4.51 73.4 73.4 0.3
2007-Nov-30 Fri ### 4.47 ### 4.47 713,626 1,594,954 83.0 83.0 ###
2007-Nov-29 Thu ### 4.42 ### ### ### ### 0.0
2007-Nov-28 Wed 4.43 4.43 ### 4.21 ### ### ###
2007-Nov-27 Tue ### 4.4 4.28 4.4 947,350 ### ### ### 0.3
2007-Nov-26 Mon 4.2 4.52 ### 4.52 ### ### 0.3
2007-Nov-23 Fri ### ### ### ### 741,840 0 78.0 78.0 0.0
2007-Nov-22 Thu 4.21 4.22 ### ### ### ### 0.0
2007-Nov-21 Wed 4.48 4.48 ### ### 663,455 ### ### ### 0.0
2007-Nov-20 Tue 4.46 4.49 ### ### 1,366,753 ### 23.3 23.3 0.0
2007-Nov-19 Mon ### 4.73 4.48 4.57 1,863,221 ### ### ### ###
2007-Nov-16 Fri 4.59 4.7 4.53 4.7 819,377 3,781,424 85.1 85.1 0.3
2007-Nov-15 Thu 4.58 ### 4.52 ### ### ### 0.0
2007-Nov-14 Wed 4.49 4.54 4.47 4.51 ### ### 0.3
2007-Nov-13 Tue 4.45 4.45 4.2 4.42 31.5 31.5 0.3
2007-Nov-12 Mon ### ### 4.46 4.46 20.2 20.2 0.3
2007-Nov-09 Fri ### 4.79 ### 4.75 ### ### ###
2007-Nov-08 Thu 4.49 4.72 4.43 4.7 93.3 93.3 0.3
2007-Nov-07 Wed 4.58 4.85 4.57 4.76 ### ### ###
2007-Nov-06 Tue ### 4.72 ### 4.47 1,282,055 3,025,649 ### ### ###
2007-Nov-05 Mon ### ### ### ### 853,321 0 7.5 7.5 0.0
2007-Nov-02 Fri ### ### 4.77 4.85 15.0 15.0 ###
2007-Nov-01 Thu ### ### ### ### 803,771 0 18.7 18.7 0.0
2007-Oct-31 Wed 4.88 ### 4.88 ### 1,125,454 ### ### ### 0.0
2007-Oct-30 Tue 4.84 5 4.78 ### 862,089 ### ### ### 0.0
2007-Oct-29 Mon ### 4.85 ### 4.84 ### ### 0.3
2007-Oct-26 Fri 4.49 4.55 4.48 4.53 596,685 ### 73.4 73.4 ###
2007-Oct-25 Thu ### 4.5 ### 4.5 ### ### ###
2007-Oct-24 Wed ### 4.44 ### ### 505,173 1,121,484 ### ### 0.0
2007-Oct-23 Tue ### ### ### ### ### ### 0.0
2007-Oct-22 Mon ### 4.24 ### ### 68.2 68.2 0.0
2007-Oct-19 Fri 4.26 ### 4.24 ### 642,173 ### 81.8 81.8 0.0
2007-Oct-18 Thu ### ### 4.24 ### 1,527,881 ### 27.2 27.2 0.0
2007-Oct-17 Wed ### 4.42 ### 4.41 80.2 80.2 ###
2007-Oct-16 Tue 4.4 4.54 ### 4.41 ### ### ###
2007-Oct-15 Mon 4.59 4.59 4.49 4.52 495,384 2,249,043 26.8 26.8 0.3
2007-Oct-12 Fri ### ### 4.51 4.52 11.9 11.9 0.3
2007-Oct-11 Thu 4.51 ### 4.51 ### ### ### 0.0
2007-Oct-10 Wed ### ### 4.52 4.58 ### ### 0.3
2007-Oct-09 Tue 4.44 ### 4.41 ### ### ### 0.0
2007-Oct-08 Mon ### 4.48 ### 4.48 ### ### ###
2007-Oct-05 Fri ### ### 4.27 ### 750,588 ### 62.8 62.8 0.0
2007-Oct-04 Thu ### ### 4.28 ### 73.1 73.1 0.0
2007-Oct-03 Wed 4.23 4.29 4.22 4.29 1,019,772 4,339,129 80.9 80.9 ###
2007-Oct-02 Tue ### ### 4.25 ### ### ### 0.0
2007-Oct-01 Mon 4.25 ### 4.21 ### 80.1 80.1 0.0
2007-Sep-28 Fri 4.27 ### ### 4.25 1,499,222 0 27.5 27.5 ###
2007-Sep-27 Thu ### 4.41 ### ### 1,441,123 3,177,676 24.3 24.3 0.0
2007-Sep-26 Wed ### 4.43 ### ### 1,532,756 3,395,054 64.4 64.4 0.0
2007-Sep-25 Tue ### 4.41 4.23 ### 28.2 28.2 0.0
2007-Sep-24 Mon ### ### ### ### 1,651,875 0 86.7 86.7 0.0
2007-Sep-21 Fri ### ### ### ### 1,812,184 0 ### ### 0.0
2007-Sep-20 Thu 4 ### ### ### 3,293,577 0 81.8 81.8 0.0
2007-Sep-19 Wed 3.78 3.84 3.75 3.81 2,644,655 ### ### ### 0.3
2007-Sep-18 Tue ### ### 3.53 ### 33.2 33.2 0.0
2007-Sep-17 Mon ### 3.71 ### ### 1,346,523 ### ### ### 0.0
2007-Sep-14 Fri ### ### 3.57 ### 606,576 ### 22.1 22.1 0.0
2007-Sep-13 Thu ### ### 3.5 3.57 1,147,424 ### ### ### 0.3
2007-Sep-12 Wed 3.58 ### 3.56 ### ### ### 0.0
2007-Sep-11 Tue 3.5 3.51 3.46 3.48 ### ### 0.2
2007-Sep-10 Mon ### 3.53 ### 3.5 789,980 ### ### ### 0.3
2007-Sep-07 Fri 3.41 3.56 3.41 3.56 572,276 1,994,381 90.7 90.7 0.3
2007-Sep-06 Thu 3.47 3.47 ### ### ### ### 0.0
2007-Sep-05 Wed 3.74 3.74 3.58 3.58 1,132,984 4,146,721 ### ### 0.3
2007-Sep-04 Tue ### 3.8 ### ### 34.4 34.4 0.0
2007-Sep-03 Mon 3.4 3.71 3.4 3.71 96.6 96.6 ###
2007-Aug-31 Fri ### ### 3.26 ### 54.5 54.5 0.0
2007-Aug-30 Thu ### ### 3.25 ### 37.5 37.5 0.0
2007-Aug-29 Wed ### 3.22 ### 3.22 672,127 1,082,124 82.2 82.2 0.2
2007-Aug-28 Tue ### ### 3.23 3.26 760,526 1,228,249 26.5 26.5 0.2
2007-Aug-27 Mon 3.4 3.41 ### ### 1,112,127 1,896,176 27.9 27.9 0.0
2007-Aug-24 Fri ### ### 3.22 3.25 15.7 15.7 0.2
2007-Aug-23 Thu ### 3.41 ### 3.4 75.9 75.9 0.2
2007-Aug-22 Wed ### ### ### ### 10.6 10.6 0.0
2007-Aug-21 Tue ### ### ### 3.29 96.6 96.6 ###
2007-Aug-20 Mon 2.84 ### 2.84 ### ### ### 0.0
2007-Aug-17 Fri 2.83 2.87 ### ### 10.9 10.9 0.0
2007-Aug-16 Thu 2.87 ### ### ### 4,371,546 0 ### ### 0.0
2007-Aug-15 Wed ### 3.22 ### ### 3,546,785 5,710,323 ### ### 0.0
2007-Aug-14 Tue 3.22 ### ### ### ### ### 0.0
2007-Aug-13 Mon ### 3.29 ### ### 2,042,720 3,360,274 72.7 72.7 0.0
2007-Aug-10 Fri 3.21 3.21 ### ### 23.9 23.9 0.0
2007-Aug-09 Thu 3.58 3.58 ### 3.45 2,210,488 3,956,773 9.4 9.4 ###
2007-Aug-08 Wed 3.49 3.59 3.46 3.58 79.5 79.5 0.3
2007-Aug-07 Tue 3.48 3.5 3.4 3.45 1,230,874 ### 32.5 32.5 ###
2007-Aug-06 Mon ### 3.4 3.25 ### 90.7 90.7 0.0
2007-Aug-03 Fri 3.28 3.46 3.2 3.44 2,667,354 8,882,288 92.9 92.9 0.2
2007-Aug-02 Thu 3.5 3.54 ### 3.2 3,034,458 ### 4.6 4.6 0.2
2007-Aug-01 Wed ### ### 3.4 3.41 2,508,083 4,263,741 ### ### ###
2007-Jul-31 Tue 3.46 ### ### ### 92.6 92.6 0.0
2007-Jul-30 Mon 3.47 3.48 ### ### 2,151,943 3,744,380 13.9 13.9 0.0
2007-Jul-27 Fri ### ### 3.4 3.53 23.8 23.8 0.3
2007-Jul-26 Thu ### ### 3.79 3.81 ### ### 0.3
2007-Jul-25 Wed 4 ### 3.89 ### 32.4 32.4 0.0
2007-Jul-24 Tue ### ### ### ### ### ### 0.0
2007-Jul-23 Mon 4.27 4.27 ### ### 11.6 11.6 0.0
2007-Jul-20 Fri 4.22 4.28 ### 4.25 67.0 67.0 ###
2007-Jul-19 Thu ### 4.22 ### ### 64.7 64.7 0.0
2007-Jul-18 Wed 4.28 4.29 ### ### ### ### 0.0
2007-Jul-17 Tue 4.24 ### 4.23 4.28 76.4 76.4 0.3
2007-Jul-16 Mon ### ### 4.21 4.21 ### ### ###
2007-Jul-13 Fri ### ### 4.28 ### ### ### 0.0
2007-Jul-12 Thu ### 4.43 4.23 4.24 2,153,886 9,326,326 13.2 13.2 0.3
2007-Jul-11 Wed ### 4.49 4.26 ### 2,913,158 ### 18.9 18.9 0.0
2007-Jul-10 Tue 4.89 4.89 ### ### 1,250,042 3,056,352 ### ### 0.0
2007-Jul-09 Mon ### ### ### ### ### ### 0.0
2007-Jul-06 Fri 4.76 ### 4.74 ### ### ### 0.0
2007-Jul-05 Thu 4.8 4.82 4.72 4.73 727,176 3,468,629 23.1 23.1 0.3
2007-Jul-04 Wed 4.87 ### 4.78 4.81 758,872 ### 30.9 30.9 ###
2007-Jul-03 Tue 4.72 4.85 4.7 4.85 1,516,828 7,242,853 88.4 88.4 ###
2007-Jul-02 Mon ### 4.71 4.55 ### ### ### 0.0
2007-Jun-29 Fri ### 4.7 4.59 4.7 977,224 ### ### ### 0.3
2007-Jun-28 Thu 4.57 4.72 4.55 ### ### ### 0.0
2007-Jun-27 Wed 4.76 4.76 4.53 4.53 ### ### ###
2007-Jun-26 Tue 4.76 4.84 4.75 4.79 756,054 3,625,278 ### ### 0.3
2007-Jun-25 Mon 4.75 4.75 4.57 4.7 33.7 33.7 0.3
2007-Jun-22 Fri 4.5 4.79 4.5 4.79 3,286,685 15,266,651 ### ### 0.3
2007-Jun-21 Thu 4.5 4.54 ### 4.48 2,112,357 4,795,050 33.4 33.4 ###
2007-Jun-20 Wed 4.41 4.52 ### 4.45 ### ### 0.3
2007-Jun-19 Tue 4.45 4.55 4.29 4.55 2,870,127 ### 85.8 85.8 0.3
2007-Jun-18 Mon 4.72 4.72 4.52 4.52 ### ### 0.3
2007-Jun-15 Fri ### ### 4.7 4.78 ### ### ###
2007-Jun-14 Thu ### ### 4.82 4.89 ### ### ###
2007-Jun-13 Wed ### 4.84 4.55 4.83 2,403,454 ### ### ### 0.3
2007-Jun-12 Tue 4.79 ### 4.75 4.76 38.4 38.4 ###
2007-Jun-08 Fri 4.7 4.79 4.58 ### 34.6 34.6 0.0
2007-Jun-07 Thu 4.81 ### 4.75 ### 78.8 78.8 0.0
2007-Jun-06 Wed 4.88 ### 4.8 ### 79.7 79.7 0.0
2007-Jun-05 Tue 4.45 4.86 4.45 4.76 95.1 95.1 ###
2007-Jun-04 Mon ### 4.46 ### 4.42 ### ### 0.3
2007-Jun-01 Fri ### ### ### 4.26 78.2 78.2 0.3
2007-May-31 Thu ### 4.2 ### ### 1,003,825 ### 60.9 60.9 0.0
2007-May-30 Wed ### 4.2 ### ### 1,155,475 ### ### ### 0.0
2007-May-29 Tue ### ### ### ### 1,676,425 0 80.3 80.3 0.0
2007-May-28 Mon ### ### ### 4 21.7 21.7 0.3
2007-May-25 Fri 3.89 ### 3.77 ### 1,976,754 3,726,181 65.4 65.4 0.0
2007-May-24 Thu ### ### ### ### 2,095,189 0 17.3 17.3 0.0
2007-May-23 Wed ### ### 4.25 ### ### ### 0.0
2007-May-22 Tue 4.45 4.49 ### ### 1,038,741 2,331,973 26.1 26.1 0.0
2007-May-21 Mon ### 4.45 4.28 4.45 1,485,388 ### ### ### 0.3
2007-May-18 Fri ### ### ### ### 6.8 6.8 0.0
2007-May-17 Thu ### 4.47 ### 4.45 ### ### 0.3
2007-May-16 Wed 4.27 4.4 4.25 ### 1,662,588 ### ### ### 0.0
2007-May-15 Tue ### 4.22 ### ### 71.9 71.9 0.0
2007-May-14 Mon ### ### ### ### 1,526,873 0 ### ### 0.0
2007-May-11 Fri ### ### 3.86 3.86 ### ### 0.3
2007-May-10 Thu ### ### ### ### ### ### 0.0
2007-May-09 Wed ### ### ### ### 1,272,771 0 ### ### 0.0
2007-May-08 Tue ### ### 3.88 ### 71.5 71.5 0.0
2007-May-07 Mon 3.86 ### 3.85 ### ### ### 0.0
2007-May-04 Fri 3.84 3.87 3.79 3.82 421,225 ### 26.4 26.4 0.3
2007-May-03 Thu 3.8 3.82 3.7 3.78 ### ### 0.3
2007-May-02 Wed 3.76 3.86 3.75 3.77 425,046 ### ### ### ###
2007-May-01 Tue ### ### 3.76 3.76 883,241 ### ### ### 0.3
2007-Apr-30 Mon 3.85 4 3.81 4 90.8 90.8 0.3
2007-Apr-27 Fri 3.89 3.89 3.74 3.79 17.7 17.7 ###
2007-Apr-26 Thu ### ### 3.87 ### 1,443,849 2,793,847 ### ### 0.0
2007-Apr-24 Tue ### ### ### 3.88 1,635,044 0 93.5 93.5 0.3
2007-Apr-23 Mon 3.46 ### 3.46 ### 92.6 92.6 0.0
2007-Apr-20 Fri 3.42 3.47 3.42 3.44 ### ### 0.2
2007-Apr-19 Thu 3.5 3.53 3.43 3.43 ### ### 0.2
2007-Apr-18 Wed 3.5 3.55 3.47 3.48 32.2 32.2 0.2
2007-Apr-17 Tue ### ### 3.43 3.45 13.2 13.2 ###
2007-Apr-16 Mon 3.49 3.53 3.47 3.5 66.4 66.4 0.3
2007-Apr-13 Fri 3.42 3.5 ### 3.41 ### ### ###
2007-Apr-12 Thu 3.42 3.48 ### 3.43 1,623,120 2,824,228 ### ### 0.2
2007-Apr-11 Wed 3.4 3.47 ### ### 27.5 27.5 0.0
2007-Apr-10 Tue 3.25 ### 3.25 ### ### ### 0.0
2007-Apr-05 Thu 3.21 3.25 ### 3.21 ### ### ###
2007-Apr-04 Wed ### 3.2 ### ### 1,543,445 ### 62.8 62.8 0.0
2007-Apr-03 Tue ### ### ### ### 558,424 0 ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 74.5 74.5 0.0
2007-Mar-30 Fri ### ### ### ### 372,344 0 67.0 67.0 0.0
2007-Mar-29 Thu ### ### ### ### 999,975 0 17.3 17.3 0.0
2007-Mar-28 Wed ### ### ### ### 1,395,785 0 38.2 38.2 0.0
2007-Mar-27 Tue ### ### ### ### 1,175,026 0 69.5 69.5 0.0
2007-Mar-26 Mon ### ### ### ### 66.6 66.6 0.0
2007-Mar-23 Fri ### ### ### ### 800,976 0 16.2 16.2 0.0
2007-Mar-22 Thu ### ### ### ### 910,846 0 87.1 87.1 0.0
2007-Mar-21 Wed ### ### ### ### ### ### 0.0
2007-Mar-20 Tue ### ### ### ### ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 86.4 86.4 0.0
2007-Mar-16 Fri ### ### 3 ### ### ### 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed 2.85 ### 2.81 2.88 1,129,720 1,587,256 80.9 80.9 0.2
2007-Mar-13 Tue ### ### ### 3 740,175 0 ### ### 0.2
2007-Mar-12 Mon ### ### ### ### 9.0 9.0 0.0
2007-Mar-09 Fri ### ### ### ### 28.4 28.4 0.0
2007-Mar-08 Thu ### ### ### ### ### ### 0.0
2007-Mar-07 Wed ### ### ### ### 786,927 0 30.4 30.4 0.0
2007-Mar-06 Tue ### ### 2.51 ### ### ### 0.0
2007-Mar-05 Mon 2.82 2.82 ### ### 20.2 20.2 0.0
2007-Mar-02 Fri ### ### 2.86 2.86 1,676,352 2,397,183 ### ### 0.2
2007-Mar-01 Thu 3 ### ### ### 1,292,084 0 ### ### 0.0
2007-Feb-28 Wed 2.75 ### 2.71 ### 90.4 90.4 0.0
2007-Feb-27 Tue 3.25 ### ### ### 20.0 20.0 0.0
2007-Feb-26 Mon ### 3.29 ### 3.2 ### ### 0.2
2007-Feb-23 Fri ### ### ### ### 740,685 0 34.9 34.9 0.0
2007-Feb-22 Thu ### ### ### ### ### ### 0.0
2007-Feb-21 Wed ### ### ### ### ### ### 0.0
2007-Feb-20 Tue ### ### 2.81 ### 1,102,556 ### ### ### 0.0
2007-Feb-19 Mon ### ### ### ### 377,770 0 ### ### 0.0
2007-Feb-16 Fri ### ### ### ### ### ### 0.0
2007-Feb-15 Thu 3 ### ### ### ### ### 0.0
2007-Feb-14 Wed 2.85 ### 2.85 ### 87.2 87.2 0.0
2007-Feb-13 Tue 2.77 2.82 2.72 2.79 462,979 1,282,451 ### ### ###
2007-Feb-12 Mon ### 2.84 ### 2.84 1,798,183 ### 95.3 95.3 0.2
2007-Feb-09 Fri 2.85 2.85 ### 2.72 5.7 5.7 0.2
2007-Feb-08 Thu 2.83 ### 2.83 2.87 830,827 1,175,620 ### ### ###
2007-Feb-07 Wed 2.86 ### 2.81 2.83 29.4 29.4 0.2
2007-Feb-06 Tue ### ### 2.89 2.89 29.9 29.9 ###
2007-Feb-05 Mon ### ### ### ### 1,605,622 0 27.1 27.1 0.0
2007-Feb-02 Fri ### ### ### ### 2,334,580 0 ### ### 0.0
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed ### ### 2.82 ### 69.9 69.9 0.0
2007-Jan-30 Tue 2.8 ### 2.71 ### ### ### 0.0
2007-Jan-29 Mon 2.71 2.8 ### 2.79 1,032,786 ### ### ### ###
2007-Jan-25 Thu ### 2.73 2.47 ### ### ### 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue ### 2.52 ### 2.5 ### ### 0.2
2007-Jan-22 Mon 2.23 2.29 2.23 2.29 87.3 87.3 ###
2007-Jan-19 Fri ### 2.23 ### 2.23 881,958 983,383 90.4 90.4 ###
2007-Jan-18 Thu ### 2.23 ### ### 1,494,947 ### ### ### 0.0
2007-Jan-17 Wed ### ### ### ### 1,099,947 0 ### ### 0.0
2007-Jan-16 Tue ### ### ### ### ### ### 0.0
2007-Jan-15 Mon ### ### ### ### ### ### 0.0
2007-Jan-12 Fri ### ### 1.985 ### 859,182 ### 19.9 19.9 0.0
2007-Jan-11 Thu ### ### ### ### 1,230,672 0 9.5 9.5 0.0
2007-Jan-10 Wed ### ### ### ### 1,512,522 0 80.8 80.8 0.0
2007-Jan-09 Tue 1.86 1.975 1.845 ### 94.0 94.0 0.0
2007-Jan-08 Mon 2 ### ### ### 2,073,623 0 ### ### 0.0
2007-Jan-05 Fri ### ### ### ### 69.0 69.0 0.0
2007-Jan-04 Thu ### ### 2 ### ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 78.1 78.1 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri 2.2 2.2 ### ### ### ### 0.0
2006-Dec-28 Thu 2.2 2.24 ### ### 700,059 ### ### ### 0.0
2006-Dec-27 Wed ### ### ### ### 364,483 0 ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 730,859 0 ### ### 0.0
2006-Dec-21 Thu 2.2 2.22 2 ### ### ### 0.0
2006-Dec-20 Wed 2.26 2.27 2.21 2.22 653,388 1,463,589 16.2 16.2 0.2
2006-Dec-19 Tue 2.25 2.27 2.21 2.25 625,927 1,402,076 70.7 70.7 ###
2006-Dec-18 Mon 2.22 2.25 2.2 2.25 78.6 78.6 ###
2006-Dec-15 Fri 2.26 2.26 2.21 2.21 571,481 ### 16.0 16.0 0.2
2006-Dec-14 Thu ### 2.25 ### 2.22 ### ### 0.2
2006-Dec-13 Wed 2.23 2.23 ### ### 18.2 18.2 0.0
2006-Dec-12 Tue 2.26 2.28 2.22 2.25 33.1 33.1 ###
2006-Dec-11 Mon 2.23 2.29 2.22 2.25 1,097,887 ### ### ### ###
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu 2.25 2.25 ### 2.2 ### ### 0.2
2006-Dec-06 Wed 2.28 ### 2.23 2.24 18.1 18.1 ###
2006-Dec-05 Tue ### ### 2.22 2.22 2,437,085 ### 4.9 4.9 0.2
2006-Dec-04 Mon 2.2 ### 2.2 2.28 1,512,346 1,663,580 ### ### 0.2
2006-Dec-01 Fri ### 2.21 ### ### 2,081,873 ### 90.4 90.4 0.0
2006-Nov-30 Thu ### ### ### ### ### ### 0.0
2006-Nov-29 Wed ### ### 1.985 2 ### ### 0.1
2006-Nov-28 Tue ### ### ### 2 ### ### 0.1
2006-Nov-27 Mon ### ### ### ### ### ### 0.0
2006-Nov-24 Fri ### 1.975 ### ### ### ### 0.0
2006-Nov-23 Thu 1.885 1.885 ### 1.86 957,727 902,657 19.7 19.7 0.1
2006-Nov-22 Wed 1.855 ### 1.83 ### 64.9 64.9 0.0
2006-Nov-21 Tue 1.8 1.83 1.76 1.77 2,217,284 3,980,024 18.7 18.7 ###
2006-Nov-20 Mon 1.82 1.86 1.755 1.755 1,845,572 3,335,871 13.3 13.3 0.1
2006-Nov-17 Fri 1.82 1.89 ### 1.86 1,890,657 1,786,670 84.0 84.0 0.1
2006-Nov-16 Thu ### 1.86 1.755 ### ### ### 0.0
2006-Nov-15 Wed ### ### ### 1.81 6.5 6.5 ###
2006-Nov-14 Tue ### ### ### ### 2,933,728 0 2.4 2.4 0.0
2006-Nov-13 Mon ### 2.26 ### ### ### ### 0.0
2006-Nov-10 Fri ### 2.23 ### ### 2,228,929 2,485,255 ### ### 0.0
2006-Nov-09 Thu ### 2.25 ### 2.2 1,295,047 1,456,927 75.3 75.3 0.2
2006-Nov-08 Wed 2.29 2.29 ### 2.2 1,496,381 1,713,356 ### ### 0.2
2006-Nov-07 Tue ### 2.4 ### 2.29 2,208,329 ### 30.6 30.6 ###
2006-Nov-06 Mon ### 2.25 ### 2.25 97.0 97.0 ###
2006-Nov-03 Fri 2 ### ### ### 1,210,943 0 ### ### 0.0
2006-Nov-02 Thu ### ### 1.89 ### 1,643,158 1,552,784 85.6 85.6 0.0
2006-Nov-01 Wed 1.84 ### 1.83 1.945 93.1 93.1 0.1
2006-Oct-31 Tue 1.79 1.84 1.78 1.84 1,896,586 3,432,820 ### ### ###
2006-Oct-30 Mon 1.8 ### 1.755 ### 2,697,327 ### ### ### 0.0
2006-Oct-27 Fri 1.87 1.87 1.79 1.82 ### ### ###
2006-Oct-26 Thu ### ### ### ### ### ### 0.0
2006-Oct-25 Wed ### ### ### 2 823,771 0 ### ### 0.1
2006-Oct-24 Tue 2 ### ### ### ### ### 0.0
2006-Oct-23 Mon 1.945 ### ### ### 83.6 83.6 0.0
2006-Oct-20 Fri 1.84 ### 1.83 ### 89.0 89.0 0.0
2006-Oct-19 Thu 1.875 1.875 1.79 1.8 7.6 7.6 0.1
2006-Oct-18 Wed ### 1.885 1.685 1.875 ### ### ###
2006-Oct-17 Tue 1.81 ### ### 1.775 2,759,886 0 ### ### ###
2006-Oct-16 Mon 1.57 1.75 ### 1.75 2,731,453 2,390,021 98.7 98.7 0.1
2006-Oct-13 Fri 1.48 1.525 1.46 1.51 1,530,985 ### 82.2 82.2 0.1
2006-Oct-12 Thu 1.41 1.44 ### 1.44 83.4 83.4 0.1
2006-Oct-11 Wed ### 1.43 1.4 1.4 573,853 ### ### ### ###
2006-Oct-10 Tue ### 1.42 ### 1.4 68.9 68.9 ###
2006-Oct-09 Mon 1.43 1.44 1.385 1.385 ### ### 0.1
2006-Oct-06 Fri ### ### ### 1.425 ### ### ###
2006-Oct-05 Thu 1.4 1.48 ### 1.4 63.5 63.5 ###
2006-Oct-04 Wed ### 1.4 1.375 1.4 1,443,959 ### 83.0 83.0 ###
2006-Oct-03 Tue 1.385 ### ### ### 498,485 0 ### ### 0.0
2006-Oct-02 Mon ### ### ### ### ### ### 0.0
2006-Sep-29 Fri ### ### ### ### 833,478 0 65.5 65.5 0.0
2006-Sep-28 Thu ### 1.4 ### ### 2,101,857 ### ### ### 0.0
2006-Sep-27 Wed 1.29 ### 1.285 ### ### ### 0.0
2006-Sep-26 Tue 1.29 ### 1.275 1.285 ### ### ###
2006-Sep-25 Mon 1.26 ### 1.25 1.29 86.7 86.7 0.1
2006-Sep-22 Fri 1.27 1.27 1.24 1.255 19.3 19.3 ###
2006-Sep-21 Thu 1.28 1.28 1.24 ### 482,142 ### ### ### 0.0
2006-Sep-20 Wed 1.24 1.285 1.24 1.285 1,152,447 ### ### ### ###
2006-Sep-19 Tue 1.23 1.24 1.225 ### ### ### 0.0
2006-Sep-18 Mon 1.21 1.23 1.2 1.22 1,068,577 1,298,321 ### ### 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2024-04-21 00:25:35 thru 2024-04-21 00:25:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000