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

Currently Thu 24-Apr-25 07:34:30 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

(MFS) MFS LIMITED Daily Prices...

     Prev Section TOC    Company Info for MFS    Limits Next Section


Company Details for (MFS) MFS LIMITED

Listing Code MFS
Listing Name MFS LIMITED
GICS Sector Consumer Services
ISIN Name MFS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MFS9


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for MFS .. Friday 18th January 2008

MFS 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 0.71 46 0.0
MAX 6.85 116,172,383 98.8


Font Format Legend

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


1 2 3 Next >>


End of day Prices (full format),

600 Days for (MFS) MFS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Mar-31 Mon ### ### ### ### 0 0.0
2008-Mar-28 Fri ### ### ### ### 0 0.0
2008-Mar-27 Thu ### ### ### ### 0 0.0
2008-Mar-26 Wed ### ### ### ### 0 0.0
2008-Mar-25 Tue ### ### ### ### 0 0.0
2008-Mar-20 Thu ### ### ### ### 0 0.0
2008-Mar-19 Wed ### ### ### ### 0 0.0
2008-Mar-18 Tue ### ### ### ### 0 0.0
2008-Mar-17 Mon ### ### ### ### 0 0.0
2008-Mar-14 Fri ### ### ### ### 0 0.0
2008-Mar-13 Thu ### ### ### ### 0 0.0
2008-Mar-12 Wed ### ### ### ### 0 0.0
2008-Mar-11 Tue ### ### ### ### 0 0.0
2008-Mar-10 Mon ### ### ### ### 0 0.0
2008-Mar-07 Fri ### ### ### ### 0 0.0
2008-Mar-06 Thu ### ### ### ### 0 0.0
2008-Mar-05 Wed ### ### ### ### 0 0.0
2008-Mar-04 Tue ### ### ### ### 0 0.0
2008-Mar-03 Mon ### ### ### ### 0 0.0
2008-Feb-28 Thu ### ### ### ### 0 0.0
2008-Feb-27 Wed ### ### ### ### 0 0.0
2008-Feb-26 Tue ### ### ### ### 0 0.0
2008-Feb-25 Mon ### ### ### ### 0 0.0
2008-Feb-14 Thu 0 0 0 0 0 0.0
2008-Feb-13 Wed 0 0 0 0 0 0.0
2008-Feb-12 Tue 0 0 0 0 0 0.0
2008-Feb-11 Mon 0 0 0 0 0 0.0
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu 0 0 0 0 0 0.0
2008-Feb-06 Wed 0 0 0 0 0 0.0
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon 0 0 0 0 0 0.0
2008-Feb-01 Fri 0 0 0 0 0 0.0
2008-Jan-31 Thu 0 0 0 0 0 0.0
2008-Jan-30 Wed 0 0 0 0 0 0.0
2008-Jan-29 Tue 0 0 0 0 0 0.0
2008-Jan-25 Fri 0 0 0 0 0 0.0
2008-Jan-24 Thu 0 0 0 0 0 0.0
2008-Jan-23 Wed 0 0 0 0 0 0.0
2008-Jan-22 Tue 0 0 0 0 0 0.0
2008-Jan-21 Mon 0 0 0 0 0 0.0
2008-Jan-18 Fri ### ### 0.71 ### 116,172,383 ### ### ### 0.0
2008-Jan-17 Thu 0 0 0 0 0 0.0
2008-Jan-16 Wed 0 0 0 0 0 0.0
2008-Jan-15 Tue 4 4 ### ### 14,524,142 29,048,284 ### ### 0.0
2008-Jan-14 Mon ### 4.21 3.46 ### ### ### 0.0
2008-Jan-11 Fri ### ### 3.21 3.55 15,395,056 ### 1.7 1.7 ###
2008-Jan-10 Thu 4.25 4.27 3.81 ### 11,676,754 47,174,086 4.2 4.2 0.0
2008-Jan-09 Wed 4.2 ### ### ### 89.7 89.7 0.0
2008-Jan-08 Tue 4.25 ### 4.25 4.28 ### ### 0.3
2008-Jan-07 Mon 4.24 4.29 ### 4.25 1,481,871 ### ### ### ###
2008-Jan-04 Fri 4.25 ### 4.25 ### ### ### 0.0
2008-Jan-03 Thu ### ### ### 4.22 1,772,675 0 ### ### ###
2008-Jan-02 Wed 4.45 4.49 ### ### ### ### 0.0
2007-Dec-31 Mon 4.5 4.51 ### 4.4 932,427 2,102,622 11.3 11.3 0.3
2007-Dec-28 Fri 4.5 4.5 4.42 4.44 ### ### 0.3
2007-Dec-27 Thu 4.56 ### 4.53 4.55 596,974 1,352,146 ### ### 0.3
2007-Dec-24 Mon ### ### 4.54 4.55 603,644 1,370,271 19.4 19.4 0.3
2007-Dec-21 Fri ### ### 4.52 4.59 ### ### 0.3
2007-Dec-20 Thu ### ### 4.55 4.59 40.3 40.3 0.3
2007-Dec-19 Wed ### ### 4.53 4.57 24.4 24.4 ###
2007-Dec-18 Tue ### 4.83 ### ### ### ### 0.0
2007-Dec-17 Mon ### ### ### ### 29.0 29.0 0.0
2007-Dec-14 Fri 5.26 5.29 ### 5.2 41.0 41.0 ###
2007-Dec-13 Thu 5.2 ### 5.2 5.28 ### ### 0.4
2007-Dec-12 Wed ### 5.23 ### ### 71.1 71.1 0.0
2007-Dec-11 Tue ### ### 5.24 5.26 1,651,143 ### ### ### 0.4
2007-Dec-10 Mon 5.22 ### ### 5.26 2,034,684 0 77.4 77.4 0.4
2007-Dec-07 Fri 5.2 5.24 ### 5.23 ### ### ###
2007-Dec-06 Thu ### 5.24 ### ### 24.6 24.6 0.0
2007-Dec-05 Wed ### ### ### ### 2,689,652 0 ### ### 0.0
2007-Dec-04 Tue ### ### ### ### 75.9 75.9 0.0
2007-Dec-03 Mon 4.82 ### 4.82 5 ### ### 0.4
2007-Nov-30 Fri 4.8 4.87 4.8 4.87 3,203,328 ### 73.7 73.7 0.3
2007-Nov-29 Thu 4.82 4.87 4.78 4.8 38.1 38.1 0.3
2007-Nov-28 Wed 4.55 4.8 4.45 4.71 4,010,679 ### 92.1 92.1 ###
2007-Nov-27 Tue 4.5 4.5 ### 4.42 3,442,742 ### ### ### 0.3
2007-Nov-26 Mon 4.74 4.79 4.54 4.58 ### ### 0.3
2007-Nov-23 Fri 4.82 4.88 4.71 4.72 1,105,179 ### ### ### 0.3
2007-Nov-22 Thu ### ### 4.75 4.79 1,640,882 ### ### ### 0.3
2007-Nov-21 Wed ### ### 4.88 ### 909,056 ### 77.4 77.4 0.0
2007-Nov-20 Tue ### ### 4.85 4.87 950,775 2,305,629 ### ### 0.3
2007-Nov-19 Mon ### ### ### ### 834,153 0 ### ### 0.0
2007-Nov-16 Fri ### ### ### ### ### ### 0.0
2007-Nov-15 Thu ### ### ### ### ### ### 0.0
2007-Nov-14 Wed 5 ### 4.84 ### 5,666,088 ### 20.0 20.0 0.0
2007-Nov-13 Tue 5 5 4.8 ### 2,875,042 ### ### ### 0.0
2007-Nov-12 Mon ### 5.21 ### ### 3,115,489 8,115,848 ### ### 0.0
2007-Nov-09 Fri 5.24 5.28 ### 5.24 66.8 66.8 0.4
2007-Nov-08 Thu ### 5.27 ### 5.27 92.5 92.5 ###
2007-Nov-07 Wed ### ### ### ### ### ### 0.0
2007-Nov-06 Tue ### 5.23 ### ### 65.7 65.7 0.0
2007-Nov-05 Mon 5.23 5.29 ### ### ### ### 0.0
2007-Nov-02 Fri ### ### ### ### 2,769,853 0 9.9 9.9 0.0
2007-Nov-01 Thu 5.22 5.49 5.21 5.49 89.9 89.9 0.4
2007-Oct-31 Wed ### 5.22 ### 5.2 ### ### ###
2007-Oct-30 Tue ### ### ### ### 1,090,353 0 36.1 36.1 0.0
2007-Oct-29 Mon ### ### ### ### 32.8 32.8 0.0
2007-Oct-26 Fri ### ### ### ### ### ### 0.0
2007-Oct-25 Thu ### ### 5 ### 70.7 70.7 0.0
2007-Oct-24 Wed ### ### ### ### 1,854,379 0 ### ### 0.0
2007-Oct-23 Tue 5 5 ### 5 60.6 60.6 0.4
2007-Oct-22 Mon ### ### 4.74 ### ### ### 0.0
2007-Oct-19 Fri ### ### ### ### 82.5 82.5 0.0
2007-Oct-18 Thu ### 5 ### ### 1,548,247 ### 32.3 32.3 0.0
2007-Oct-17 Wed ### ### ### ### ### ### 0.0
2007-Oct-16 Tue ### ### ### 5 75.8 75.8 0.4
2007-Oct-15 Mon ### ### ### ### ### ### 0.0
2007-Oct-12 Fri 5 ### ### ### 1,139,945 0 67.4 67.4 0.0
2007-Oct-11 Thu ### ### ### ### ### ### 0.0
2007-Oct-10 Wed 5.25 5.28 ### ### 1,357,754 3,584,470 ### ### 0.0
2007-Oct-09 Tue ### 5.24 ### 5.2 66.8 66.8 ###
2007-Oct-08 Mon ### 5.29 ### 5.24 77.6 77.6 0.4
2007-Oct-05 Fri 5 ### ### ### ### ### 0.0
2007-Oct-04 Thu ### 5 ### ### ### ### 0.0
2007-Oct-03 Wed ### ### ### ### 2,900,228 0 96.2 96.2 0.0
2007-Oct-02 Tue ### 4.72 ### 4.72 1,916,524 ### ### ### 0.3
2007-Oct-01 Mon ### 4.7 4.53 4.56 12.2 12.2 0.3
2007-Sep-28 Fri ### ### ### ### 69.4 69.4 0.0
2007-Sep-27 Thu 4.73 4.73 4.59 ### 1,099,487 ### 15.5 15.5 0.0
2007-Sep-26 Wed 4.72 4.73 ### ### ### ### 0.0
2007-Sep-25 Tue 4.7 4.72 4.56 4.71 64.9 64.9 ###
2007-Sep-24 Mon 4.55 4.73 4.54 4.73 2,506,651 11,618,327 87.2 87.2 0.3
2007-Sep-21 Fri 4.45 4.5 4.43 4.5 ### ### ###
2007-Sep-20 Thu 4.53 4.55 4.43 4.51 3,340,178 ### 35.0 35.0 0.3
2007-Sep-19 Wed 4.4 4.48 ### 4.4 68.0 68.0 0.3
2007-Sep-18 Tue 4.41 4.46 4.2 4.23 3,211,471 ### ### ### 0.3
2007-Sep-17 Mon ### ### 4.43 4.48 ### ### ###
2007-Sep-14 Fri 4.5 ### 4.5 ### 1,662,875 ### 85.0 85.0 0.0
2007-Sep-13 Thu ### ### 4.41 4.42 2,061,589 ### 9.3 9.3 0.3
2007-Sep-12 Wed ### ### 4.55 4.59 2,618,584 5,957,278 37.0 37.0 0.3
2007-Sep-11 Tue 4.76 4.76 4.73 4.75 34.6 34.6 ###
2007-Sep-10 Mon 4.7 4.77 ### 4.72 1,818,982 4,338,272 69.0 69.0 0.3
2007-Sep-07 Fri 4.74 4.8 4.72 4.8 822,427 3,914,752 ### ### 0.3
2007-Sep-06 Thu 4.72 4.74 ### ### 30.3 30.3 0.0
2007-Sep-05 Wed 4.82 4.88 4.77 4.84 ### ### 0.3
2007-Sep-04 Tue 4.52 4.73 4.51 4.73 93.1 93.1 0.3
2007-Sep-03 Mon 4.59 4.59 4.49 4.51 3,738,445 16,972,540 21.5 21.5 0.3
2007-Aug-31 Fri ### ### ### 4.53 89.2 89.2 ###
2007-Aug-30 Thu 4.55 4.58 4.28 4.29 2,396,256 ### ### ### ###
2007-Aug-29 Wed 4.45 4.53 4.41 4.46 1,637,946 ### 60.7 60.7 0.3
2007-Aug-28 Tue ### ### 4.59 ### 2,359,440 ### ### ### 0.0
2007-Aug-27 Mon 4.82 4.82 ### ### 1,097,740 2,645,553 14.2 14.2 0.0
2007-Aug-24 Fri 4.84 4.84 4.58 ### 10.0 10.0 0.0
2007-Aug-23 Thu 4.89 ### 4.71 4.84 5,308,624 ### 23.3 23.3 0.3
2007-Aug-22 Wed 4.47 4.7 4.46 4.7 91.4 91.4 0.3
2007-Aug-21 Tue ### ### 4.22 4.45 ### ### 0.3
2007-Aug-20 Mon ### 4.41 ### 4.41 ### ### ###
2007-Aug-17 Fri ### 4.26 3.87 ### 14.2 14.2 0.0
2007-Aug-16 Thu ### ### 3.78 ### 7,645,926 ### 82.8 82.8 0.0
2007-Aug-15 Wed 4.25 4.25 ### ### 4,138,489 8,794,289 ### ### 0.0
2007-Aug-14 Tue 4.46 4.52 ### 4.41 42.5 42.5 ###
2007-Aug-13 Mon ### ### 4.46 4.46 3,122,473 ### ### ### 0.3
2007-Aug-10 Fri ### 4.75 4.51 4.51 18.0 18.0 0.3
2007-Aug-09 Thu ### ### 4.84 4.84 4,739,674 ### 8.6 8.6 0.3
2007-Aug-08 Wed 4.82 ### 4.82 ### 3,587,740 8,646,453 ### ### 0.0
2007-Aug-07 Tue ### 4.71 4.59 4.7 1,946,949 ### ### ### 0.3
2007-Aug-06 Mon ### ### 4.42 4.56 ### ### 0.3
2007-Aug-03 Fri 4.8 4.87 4.72 4.78 4,981,026 ### 38.7 38.7 ###
2007-Aug-02 Thu ### ### 4.42 ### 6,605,951 14,599,151 ### ### 0.0
2007-Aug-01 Wed ### ### 4.75 4.75 ### ### ###
2007-Jul-31 Tue ### ### ### 5.23 2,579,154 0 24.0 24.0 ###
2007-Jul-30 Mon ### ### 5.21 5.23 19.9 19.9 ###
2007-Jul-27 Fri 5.5 5.53 ### ### 3,404,457 9,413,323 ### ### 0.0
2007-Jul-26 Thu 6 6 5.58 ### ### ### 0.0
2007-Jul-25 Wed ### ### 5.81 ### 1,157,344 3,362,084 ### ### 0.0
2007-Jul-24 Tue 6 ### ### ### 1,176,748 0 ### ### 0.0
2007-Jul-23 Mon ### ### 5.89 ### 81.3 81.3 0.0
2007-Jul-20 Fri 5.75 ### 5.71 ### 1,328,653 ### ### ### 0.0
2007-Jul-19 Thu 5.54 5.75 5.54 5.7 ### ### 0.4
2007-Jul-18 Wed ### ### 5.48 5.51 3,223,224 ### ### ### ###
2007-Jul-17 Tue 5.75 5.75 ### ### 1,359,241 ### ### ### 0.0
2007-Jul-16 Mon 5.85 5.85 5.76 5.77 688,675 3,997,758 ### ### 0.4
2007-Jul-13 Fri 5.83 ### 5.77 5.8 812,942 ### ### ### 0.4
2007-Jul-12 Thu 5.82 5.86 5.76 5.77 ### ### 0.4
2007-Jul-11 Wed 5.84 5.85 5.75 5.75 20.9 20.9 ###
2007-Jul-10 Tue ### ### 5.82 ### ### ### 0.0
2007-Jul-09 Mon 5.86 ### 5.83 ### 83.8 83.8 0.0
2007-Jul-06 Fri 5.7 5.85 5.7 5.85 86.6 86.6 0.4
2007-Jul-05 Thu ### 5.7 ### ### 1,093,629 3,116,842 62.1 62.1 0.0
2007-Jul-04 Wed 5.78 5.78 ### 5.7 ### ### 0.4
2007-Jul-03 Tue 5.79 5.85 5.73 5.79 1,445,957 ### ### ### ###
2007-Jul-02 Mon 5.8 5.8 5.7 5.7 24.1 24.1 0.4
2007-Jun-29 Fri ### 5.83 ### 5.8 ### ### 0.4
2007-Jun-28 Thu 5.56 5.74 5.56 5.74 ### ### 0.4
2007-Jun-27 Wed ### ### 5.51 5.51 ### ### ###
2007-Jun-26 Tue 5.52 ### 5.48 ### 1,944,148 ### 82.2 82.2 0.0
2007-Jun-25 Mon 5.56 5.56 5.49 5.5 ### ### 0.4
2007-Jun-22 Fri 5.7 5.7 ### ### 1,772,757 5,052,357 29.5 29.5 0.0
2007-Jun-21 Thu 5.79 5.79 ### ### 2,412,874 6,985,270 ### ### 0.0
2007-Jun-20 Wed 5.74 5.82 5.72 5.78 65.7 65.7 0.4
2007-Jun-19 Tue 5.73 5.75 ### 5.74 2,369,073 6,811,084 ### ### 0.4
2007-Jun-18 Mon 5.82 5.85 5.72 5.72 2,152,126 12,450,048 24.6 24.6 0.4
2007-Jun-15 Fri 6 ### 5.83 5.83 2,704,820 7,884,550 13.6 13.6 ###
2007-Jun-14 Thu 5.86 ### 5.84 ### 4,506,053 13,157,674 78.1 78.1 0.0
2007-Jun-13 Wed ### 6 ### 5.74 5,134,658 15,403,974 ### ### 0.4
2007-Jun-12 Tue 6 ### 6 ### 2,812,577 ### 76.1 76.1 0.0
2007-Jun-08 Fri ### ### ### ### 2,926,882 0 13.5 13.5 0.0
2007-Jun-07 Thu ### ### ### ### 31.6 31.6 0.0
2007-Jun-06 Wed 6.23 6.23 ### 6.21 38.2 38.2 ###
2007-Jun-05 Tue ### ### ### 6.26 1,481,647 0 28.0 28.0 0.4
2007-Jun-04 Mon 6.4 6.44 ### ### 1,097,555 3,534,127 32.1 32.1 0.0
2007-Jun-01 Fri ### 6.49 ### ### 1,187,288 3,852,749 29.3 29.3 0.0
2007-May-31 Thu ### 6.4 6.27 ### 24.1 24.1 0.0
2007-May-30 Wed ### 6.43 ### ### ### ### 0.0
2007-May-29 Tue 6.4 6.44 ### ### 1,446,350 4,657,247 ### ### 0.0
2007-May-28 Mon 6.56 6.57 ### 6.4 2,195,825 7,213,285 ### ### 0.5
2007-May-25 Fri 6.45 6.53 6.45 6.52 2,624,450 17,032,680 74.3 74.3 0.5
2007-May-24 Thu 6.51 6.53 6.45 6.5 43.0 43.0 0.5
2007-May-23 Wed 6.46 ### 6.45 6.48 67.1 67.1 0.5
2007-May-22 Tue 6.77 6.79 6.43 6.49 8.8 8.8 ###
2007-May-21 Mon ### 6.85 ### 6.78 1,101,145 3,771,421 79.3 79.3 0.5
2007-May-18 Fri ### 6.73 ### ### 1,871,640 ### 70.8 70.8 0.0
2007-May-17 Thu 6.55 6.77 6.55 6.7 ### ### 0.5
2007-May-16 Wed 6.5 6.52 6.47 6.51 ### ### ###
2007-May-15 Tue 6.46 6.48 6.42 6.45 ### ### ###
2007-May-14 Mon 6.45 6.52 6.44 6.47 70.3 70.3 0.5
2007-May-11 Fri ### ### 6.25 ### 1,286,887 4,021,521 30.7 30.7 0.0
2007-May-10 Thu 6.45 6.49 6.43 6.43 32.2 32.2 ###
2007-May-09 Wed 6.22 6.42 6.21 ### 6,926,742 43,742,375 ### ### 0.0
2007-May-08 Tue 6.22 6.25 ### 6.22 71.5 71.5 0.4
2007-May-07 Mon 6.22 6.24 ### 6.22 2,037,153 ### ### ### 0.4
2007-May-04 Fri 6.2 6.24 ### 6.21 ### ### ###
2007-May-03 Thu ### 6.24 ### ### 2,243,781 ### ### ### 0.0
2007-May-02 Wed ### ### 6 ### ### ### 0.0
2007-May-01 Tue 6 ### ### ### 85.6 85.6 0.0
2007-Apr-30 Mon ### ### ### 6 2,049,027 0 72.9 72.9 0.4
2007-Apr-27 Fri ### ### 5.87 ### ### ### 0.0
2007-Apr-26 Thu 5.86 ### 5.85 ### 1,162,470 3,400,224 75.2 75.2 0.0
2007-Apr-24 Tue 5.81 5.89 5.77 5.82 1,283,371 7,482,052 70.3 70.3 0.4
2007-Apr-23 Mon ### 5.87 ### 5.85 2,615,445 ### 87.8 87.8 0.4
2007-Apr-20 Fri ### ### ### ### ### ### 0.0
2007-Apr-19 Thu ### ### 5.55 ### 1,038,773 ### ### ### 0.0
2007-Apr-18 Wed ### ### 5.52 ### 1,709,571 ### 32.6 32.6 0.0
2007-Apr-17 Tue 5.58 ### 5.57 ### 1,138,624 ### 82.2 82.2 0.0
2007-Apr-16 Mon 5.48 5.59 5.47 5.58 79.2 79.2 0.4
2007-Apr-13 Fri 5.4 5.48 ### 5.42 3,994,020 ### 71.8 71.8 0.4
2007-Apr-12 Thu 5.45 5.45 ### ### 21.6 21.6 0.0
2007-Apr-11 Wed 5.49 5.55 5.47 5.47 1,203,845 6,633,185 ### ### ###
2007-Apr-10 Tue ### 5.47 ### 5.47 1,466,241 ### ### ### ###
2007-Apr-05 Thu ### ### 5.28 ### ### ### 0.0
2007-Apr-04 Wed ### ### 5.28 ### 32.8 32.8 0.0
2007-Apr-03 Tue ### ### 5.25 5.28 ### ### 0.4
2007-Apr-02 Mon 5.29 ### 5.26 ### ### ### 0.0
2007-Mar-30 Fri 5.23 ### 5.23 ### 2,211,723 5,783,655 ### ### 0.0
2007-Mar-29 Thu ### 5.26 ### 5.23 ### ### ###
2007-Mar-28 Wed 5.21 5.25 ### ### 32.9 32.9 0.0
2007-Mar-27 Tue ### ### ### 5.2 1,640,649 0 ### ### ###
2007-Mar-26 Mon ### ### 5.27 ### ### ### 0.0
2007-Mar-23 Fri 5.4 5.4 5.22 5.22 ### ### 0.4
2007-Mar-22 Thu ### ### ### ### 1,354,785 0 ### ### 0.0
2007-Mar-21 Wed ### ### 5.27 ### ### ### 0.0
2007-Mar-20 Tue 5.27 ### 5.27 ### ### ### 0.0
2007-Mar-19 Mon 5.24 5.28 ### 5.26 1,800,689 ### ### ### 0.4
2007-Mar-16 Fri 5.25 5.28 5.23 5.26 68.4 68.4 0.4
2007-Mar-15 Thu 5.25 5.28 5.21 5.26 2,656,024 13,930,845 63.7 63.7 0.4
2007-Mar-14 Wed ### 5.2 ### 5.2 80.0 80.0 ###
2007-Mar-13 Tue ### ### 5.25 5.28 ### ### 0.4
2007-Mar-12 Mon ### 5.29 ### 5.24 918,159 ### 84.1 84.1 0.4
2007-Mar-09 Fri ### ### ### ### 1,279,624 0 ### ### 0.0
2007-Mar-08 Thu ### ### ### ### 1,318,129 0 30.5 30.5 0.0
2007-Mar-07 Wed ### ### 5 ### 66.6 66.6 0.0
2007-Mar-06 Tue 4.85 ### ### ### 3,522,274 0 62.0 62.0 0.0
2007-Mar-05 Mon 5 ### 4.77 4.85 3,109,922 ### ### ### ###
2007-Mar-02 Fri ### ### 5.21 ### 1,326,848 ### 77.1 77.1 0.0
2007-Mar-01 Thu 5.5 ### 5.22 ### ### ### 0.0
2007-Feb-28 Wed 0 0 0 0 0 0.0
2007-Feb-27 Tue 5.55 5.7 5.55 5.7 1,069,558 ### 88.1 88.1 0.4
2007-Feb-26 Mon ### ### ### 5.54 1,148,227 0 ### ### 0.4
2007-Feb-23 Fri 5.85 5.87 5.27 ### ### ### 0.0
2007-Feb-22 Thu 0 0 0 0 0 0.0
2007-Feb-21 Wed 0 0 0 0 0 0.0
2007-Feb-20 Tue 0 0 0 0 0 0.0
2007-Feb-19 Mon 0 0 0 0 0 0.0
2007-Feb-16 Fri 5.78 5.86 5.77 5.81 ### ### ###
2007-Feb-15 Thu ### ### 5.72 5.75 1,864,354 5,332,052 13.7 13.7 ###
2007-Feb-14 Wed ### ### ### 5.8 1,710,472 0 ### ### 0.4
2007-Feb-13 Tue 5.7 5.7 ### ### 392,551 1,118,770 ### ### 0.0
2007-Feb-12 Mon 5.59 ### 5.59 ### 1,247,386 3,486,443 82.1 82.1 0.0
2007-Feb-09 Fri 5.7 5.7 5.52 5.52 1,447,724 ### ### ### 0.4
2007-Feb-08 Thu 5.72 5.72 5.58 ### 709,124 4,006,550 24.5 24.5 0.0
2007-Feb-07 Wed 5.7 5.73 ### 5.72 3,346,043 ### 72.8 72.8 0.4
2007-Feb-06 Tue 5.7 5.77 5.7 5.75 2,629,659 ### 77.4 77.4 ###
2007-Feb-05 Mon 5.53 ### 5.5 ### 1,639,625 ### ### ### 0.0
2007-Feb-02 Fri 5.55 5.57 5.47 5.5 3,645,520 20,123,270 ### ### 0.4
2007-Feb-01 Thu ### ### 5.49 5.5 22.1 22.1 0.4
2007-Jan-31 Wed ### ### 5.5 5.55 3,151,649 ### ### ### ###
2007-Jan-30 Tue ### 5.75 ### ### 67.5 67.5 0.0
2007-Jan-29 Mon 5.77 5.77 5.45 ### ### ### 0.0
2007-Jan-25 Thu ### 5.8 ### 5.78 85.7 85.7 0.4
2007-Jan-24 Wed 5.48 ### 5.48 ### 2,018,474 ### 86.6 86.6 0.0
2007-Jan-23 Tue 5.4 5.45 ### 5.42 ### ### 0.4
2007-Jan-22 Mon 5.21 5.4 5.21 ### 2,338,029 12,403,243 89.3 89.3 0.0
2007-Jan-19 Fri ### 5.2 ### ### 1,154,823 ### ### ### 0.0
2007-Jan-18 Thu ### ### ### ### 1,116,445 0 68.4 68.4 0.0
2007-Jan-17 Wed ### ### ### ### 36.5 36.5 0.0
2007-Jan-16 Tue ### 5.2 ### ### 1,673,050 ### ### ### 0.0
2007-Jan-15 Mon 5.23 5.27 ### ### 1,332,142 ### 15.4 15.4 0.0
2007-Jan-12 Fri ### 5.21 ### ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### ### 5 2,433,027 0 ### ### 0.4
2007-Jan-09 Tue 4.81 ### 4.81 ### ### ### 0.0
2007-Jan-08 Mon 4.8 4.81 4.78 4.8 ### ### 0.3
2007-Jan-05 Fri 4.8 4.8 4.76 4.8 69.0 69.0 0.3
2007-Jan-04 Thu 4.74 4.8 4.74 4.8 ### ### 0.3
2007-Jan-03 Wed ### 4.73 ### 4.73 86.1 86.1 0.3
2007-Jan-02 Tue ### ### ### ### 2,122,041 0 68.0 68.0 0.0
2006-Dec-29 Fri ### ### 4.58 ### 815,722 ### 16.6 16.6 0.0
2006-Dec-28 Thu 4.7 4.7 ### ### 28.2 28.2 0.0
2006-Dec-27 Wed 4.7 4.73 ### 4.7 61.1 61.1 0.3
2006-Dec-22 Fri 4.73 4.73 ### 4.7 510,176 ### ### ### 0.3
2006-Dec-21 Thu 4.7 4.75 ### 4.7 ### ### 0.3
2006-Dec-20 Wed 4.78 4.85 4.75 4.77 ### ### ###
2006-Dec-19 Tue 0 0 0 0 0 0.0
2006-Dec-18 Mon ### 4.74 ### 4.72 969,354 ### ### ### 0.3
2006-Dec-15 Fri ### ### ### ### 371,825 0 68.5 68.5 0.0
2006-Dec-14 Thu ### 4.77 4.59 4.59 15.8 15.8 0.3
2006-Dec-13 Wed 4.43 ### 4.43 4.59 92.1 92.1 0.3
2006-Dec-12 Tue ### 4.45 ### 4.41 81.7 81.7 ###
2006-Dec-11 Mon ### ### 4.23 ### 493,720 ### 33.9 33.9 0.0
2006-Dec-08 Fri ### ### 4.28 ### 455,375 ### ### ### 0.0
2006-Dec-07 Thu ### ### 4.25 4.28 206,322 ### ### ### 0.3
2006-Dec-06 Wed ### ### ### ### 20.9 20.9 0.0
2006-Dec-05 Tue 4.27 4.4 4.27 ### ### ### 0.0
2006-Dec-04 Mon 4.2 ### ### 4.22 ### ### ###
2006-Dec-01 Fri 4.21 4.21 ### ### 302,883 ### ### ### 0.0
2006-Nov-30 Thu ### 4.21 ### 4.2 82.8 82.8 ###
2006-Nov-29 Wed ### ### ### ### 618,450 0 82.7 82.7 0.0
2006-Nov-28 Tue ### ### ### 4 ### ### 0.3
2006-Nov-27 Mon ### 4.2 ### ### 466,359 979,353 ### ### 0.0
2006-Nov-24 Fri 4.21 4.21 ### ### ### ### 0.0
2006-Nov-23 Thu ### 4.21 ### ### 4,934,124 ### ### ### 0.0
2006-Nov-22 Wed 4.24 4.25 ### ### 14.2 14.2 0.0
2006-Nov-21 Tue ### 4.23 ### ### 565,387 ### 72.6 72.6 0.0
2006-Nov-20 Mon 4.2 4.24 ### ### 30.7 30.7 0.0
2006-Nov-17 Fri 4.2 4.27 ### ### 594,148 ### 28.5 28.5 0.0
2006-Nov-16 Thu 4.2 ### ### 4.21 1,352,155 0 ### ### ###
2006-Nov-15 Wed ### ### 4.27 4.27 17.8 17.8 ###
2006-Nov-14 Tue ### ### ### ### 290,175 0 64.9 64.9 0.0
2006-Nov-13 Mon ### ### ### ### 37.7 37.7 0.0
2006-Nov-10 Fri ### ### ### ### ### ### 0.0
2006-Nov-09 Thu ### ### 4.25 ### 193,943 412,128 72.8 72.8 0.0
2006-Nov-08 Wed 4.29 ### 4.22 ### 86.7 86.7 0.0
2006-Nov-07 Tue ### 4.27 ### 4.27 311,377 664,789 86.5 86.5 ###
2006-Nov-06 Mon ### 4.2 ### ### ### ### 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu ### 4.21 ### ### ### ### 0.0
2006-Nov-01 Wed ### ### ### ### 608,286 0 ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 764,472 0 76.7 76.7 0.0
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### ### 23.5 23.5 0.0
2006-Oct-26 Thu 4.26 4.28 ### ### 476,577 1,019,874 ### ### 0.0
2006-Oct-25 Wed ### ### 4.26 4.26 564,741 ### ### ### 0.3
2006-Oct-24 Tue ### ### 4.26 ### 445,441 948,789 33.6 33.6 0.0
2006-Oct-23 Mon ### ### 4.29 ### ### ### 0.0
2006-Oct-20 Fri ### ### 4.27 ### 294,827 629,455 29.6 29.6 0.0
2006-Oct-19 Thu 4.29 4.29 4.22 4.27 32.6 32.6 ###
2006-Oct-18 Wed 4.29 ### 4.2 4.27 2,333,447 ### ### ### ###
2006-Oct-17 Tue ### ### ### ### ### ### 0.0
2006-Oct-16 Mon 4.43 4.45 ### ### 486,576 ### ### ### 0.0
2006-Oct-13 Fri 4.5 4.55 ### 4.4 ### ### 0.3
2006-Oct-12 Thu 4.44 4.48 ### 4.41 ### ### ###
2006-Oct-11 Wed 4.25 4.41 4.25 ### 73.8 73.8 0.0
2006-Oct-10 Tue 4.25 4.25 ### 4.22 317,348 ### ### ### ###
2006-Oct-09 Mon ### 4.25 ### 4.24 546,784 ### 78.2 78.2 0.3
2006-Oct-06 Fri ### 4.2 ### 4.2 76.5 76.5 ###
2006-Oct-05 Thu ### ### ### ### 25.3 25.3 0.0
2006-Oct-04 Wed ### ### ### ### 391,447 0 75.9 75.9 0.0
2006-Oct-03 Tue 4 ### ### ### 1,000,086 0 86.5 86.5 0.0
2006-Oct-02 Mon ### 4 ### 4 313,983 ### 64.8 64.8 0.3
2006-Sep-29 Fri ### 4 ### ### 285,288 570,576 66.1 66.1 0.0
2006-Sep-28 Thu ### ### 3.84 ### 73.7 73.7 0.0
2006-Sep-27 Wed 3.88 ### 3.86 ### 446,040 860,857 ### ### 0.0
2006-Sep-26 Tue ### ### 3.86 3.88 343,072 662,128 ### ### 0.3
2006-Sep-25 Mon ### ### ### ### ### ### 0.0
2006-Sep-22 Fri ### ### ### ### 558,548 0 ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 2,508,723 0 ### ### 0.0
2006-Sep-20 Wed 4 4 ### ### 24.0 24.0 0.0
2006-Sep-19 Tue ### ### ### 4 76.2 76.2 0.3
2006-Sep-18 Mon ### ### ### ### 192,958 0 67.3 67.3 0.0
2006-Sep-15 Fri ### ### 3.79 ### 810,478 1,535,855 ### ### 0.0
2006-Sep-14 Thu ### ### ### ### 719,684 0 60.8 60.8 0.0
2006-Sep-13 Wed ### ### ### ### 22.0 22.0 0.0
2006-Sep-12 Tue ### ### ### ### 778,722 0 ### ### 0.0
2006-Sep-11 Mon ### ### ### ### 592,579 0 ### ### 0.0
2006-Sep-08 Fri ### ### ### ### 525,848 0 ### ### 0.0
2006-Sep-07 Thu ### ### 3.89 4 76.9 76.9 0.3
2006-Sep-06 Wed 4 ### ### ### 1,691,872 0 ### ### 0.0
2006-Sep-05 Tue ### ### ### ### 1,571,773 0 ### ### 0.0
2006-Sep-04 Mon 4.27 4.28 3.8 3.87 1.1 1.1 ###
2006-Sep-01 Fri ### 4.4 ### ### ### ### 0.0
2006-Aug-31 Thu 4.4 4.42 ### ### 26.1 26.1 0.0
2006-Aug-30 Wed ### 4.41 ### 4.4 289,744 638,885 ### ### 0.3
2006-Aug-29 Tue 4.27 4.4 4.27 ### 84.6 84.6 0.0
2006-Aug-28 Mon 4.48 4.48 4.25 4.28 370,872 1,618,856 ### ### 0.3
2006-Aug-25 Fri ### 4.48 ### 4.47 379,575 850,248 78.4 78.4 ###
2006-Aug-24 Thu ### ### 4.24 4.4 748,770 ### ### ### 0.3
2006-Aug-23 Wed ### 4.52 ### 4.5 ### ### ###
2006-Aug-22 Tue 4.28 ### 4.26 ### 363,888 775,081 80.6 80.6 0.0
2006-Aug-21 Mon 4.28 4.28 4.23 4.26 274,774 ### 28.7 28.7 0.3
2006-Aug-18 Fri ### ### 4.21 4.28 25.2 25.2 0.3
2006-Aug-17 Thu 4.21 ### 4.2 ### 331,540 ### 82.0 82.0 0.0
2006-Aug-16 Wed 4.2 4.24 ### 4.2 236,820 502,058 ### ### ###
2006-Aug-15 Tue 4.22 ### ### 4.2 ### ### ###
2006-Aug-14 Mon ### ### ### ### 90.4 90.4 0.0
2006-Aug-11 Fri 4 ### ### ### ### ### 0.0
2006-Aug-10 Thu ### ### ### ### 68.7 68.7 0.0
2006-Aug-09 Wed 3.8 3.89 3.76 3.88 946,323 3,619,685 ### ### 0.3
2006-Aug-08 Tue 3.72 3.77 3.7 3.77 572,257 2,137,379 76.0 76.0 ###
2006-Aug-07 Mon 3.73 3.75 3.7 3.7 105,382 392,547 28.1 28.1 0.3
2006-Aug-04 Fri 3.7 3.76 ### 3.74 470,687 ### ### ### 0.3
2006-Aug-03 Thu ### 3.71 3.51 ### ### ### 0.0
2006-Aug-02 Wed 3.8 3.81 ### ### 666,279 ### ### ### 0.0
2006-Aug-01 Tue ### ### 3.82 3.84 117,822 225,040 21.7 21.7 0.3
2006-Jul-31 Mon 3.88 ### 3.82 3.88 462,620 ### ### ### 0.3
2006-Jul-28 Fri 4 4 ### 4 ### ### 0.3
2006-Jul-27 Thu ### ### 3.86 ### 241,388 465,878 ### ### 0.0
2006-Jul-26 Wed ### ### ### ### 612,449 0 ### ### 0.0
2006-Jul-25 Tue ### ### 3.85 3.89 173,977 ### 6.6 6.6 0.3
2006-Jul-24 Mon 3.87 ### 3.85 3.87 201,958 ### 75.8 75.8 ###
2006-Jul-21 Fri ### ### 3.85 3.86 12.0 12.0 0.3
2006-Jul-20 Thu 4 ### ### 4 70.5 70.5 0.3
2006-Jul-19 Wed ### ### ### ### 191,543 0 14.9 14.9 0.0
2006-Jul-18 Tue ### ### ### ### 78,284 0 ### ### 0.0
2006-Jul-17 Mon ### ### ### ### 24.8 24.8 0.0
2006-Jul-14 Fri ### ### ### ### 211,278 0 ### ### 0.0
2006-Jul-13 Thu ### ### ### ### ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue 4.23 4.23 ### ### 181,770 384,443 22.2 22.2 0.0
2006-Jul-10 Mon 4.2 4.25 ### 4.2 273,120 580,380 ### ### ###
2006-Jul-07 Fri ### 4.2 ### ### ### ### 0.0
2006-Jul-06 Thu ### ### ### ### ### ### 0.0
2006-Jul-05 Wed ### ### 4 ### 374,448 ### 66.2 66.2 0.0
2006-Jul-04 Tue ### ### ### 4 78.8 78.8 0.3
2006-Jul-03 Mon ### ### 3.89 ### 28.4 28.4 0.0
2006-Jun-30 Fri 4 ### ### ### 799,048 0 ### ### 0.0
2006-Jun-27 Tue 4 ### 3.82 ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri ### ### ### ### ### ### 0.0
2006-Jun-22 Thu ### ### ### ### 68.6 68.6 0.0
2006-Jun-21 Wed 4 ### 4 ### 47,081 ### ### ### 0.0
2006-Jun-20 Tue ### ### ### 4 43,741 0 29.1 29.1 0.3
2006-Jun-19 Mon ### ### ### ### 91,051 0 21.5 21.5 0.0
2006-Jun-16 Fri ### ### 3.87 ### 173,682 336,074 ### ### 0.0
2006-Jun-15 Thu 4 ### 4 ### 69.2 69.2 0.0
2006-Jun-14 Wed ### ### 3.8 ### ### ### 0.0
2006-Jun-13 Tue ### ### ### 4 86.9 86.9 0.3
2006-Jun-09 Fri ### ### ### ### 75.8 75.8 0.0
2006-Jun-08 Thu 4.22 4.25 ### ### 292,874 622,357 ### ### 0.0
2006-Jun-07 Wed 4.42 4.42 4.24 4.29 ### ### ###
2006-Jun-06 Tue 4.46 4.46 ### 4.42 ### ### 0.3
2006-Jun-05 Mon 4.46 4.5 ### 4.46 329,724 741,879 68.6 68.6 0.3
2006-Jun-02 Fri 4.4 4.51 ### 4.4 316,926 ### ### ### 0.3
2006-Jun-01 Thu ### 4.4 4.29 4.4 426,727 1,854,128 84.3 84.3 0.3
2006-May-31 Wed ### ### ### 4.29 2,737,472 0 ### ### ###
2006-May-30 Tue ### ### ### ### 26.5 26.5 0.0
2006-May-29 Mon ### ### 4 ### 217,984 ### 71.5 71.5 0.0
2006-May-26 Fri ### ### ### ### 83.4 83.4 0.0
2006-May-25 Thu ### ### ### ### 339,387 0 ### ### 0.0
2006-May-24 Wed 3.87 ### 3.84 ### 78,721 151,144 ### ### 0.0
2006-May-23 Tue 3.79 3.87 3.78 3.85 235,282 899,953 82.9 82.9 0.3
2006-May-22 Mon ### ### 3.8 3.85 159,886 303,783 ### ### 0.3
2006-May-19 Fri 4 ### ### 4 ### ### 0.3
2006-May-18 Thu 4 ### ### 4 ### ### 0.3
2006-May-17 Wed ### ### ### ### 291,450 0 ### ### 0.0
2006-May-16 Tue ### ### ### 4 182,773 0 ### ### 0.3
2006-May-15 Mon 4 ### ### ### 607,545 0 ### ### 0.0
2006-May-12 Fri ### ### ### ### 732,987 0 71.2 71.2 0.0
2006-May-11 Thu ### ### ### ### 227,151 0 71.0 71.0 0.0
2006-May-10 Wed ### ### ### ### 447,021 0 68.6 68.6 0.0
2006-May-09 Tue ### ### ### ### 2,030,621 0 ### ### 0.0
2006-May-08 Mon 3.83 ### 3.83 ### 92.4 92.4 0.0
2006-May-05 Fri ### 3.8 ### 3.77 1,426,876 ### 83.6 83.6 ###
2006-May-04 Thu 3.44 3.59 3.44 3.56 91.5 91.5 0.3
2006-May-03 Wed ### 3.4 ### ### 79.0 79.0 0.0
2006-May-02 Tue ### ### ### ### 144,987 0 ### ### 0.0
2006-May-01 Mon 3.43 3.43 ### ### 171,325 293,822 ### ### 0.0
2006-Apr-28 Fri 3.47 3.48 ### 3.44 33.3 33.3 0.2
2006-Apr-27 Thu ### 3.46 ### 3.46 592,121 ### ### ### 0.2
2006-Apr-26 Wed ### ### ### ### 80,227 0 ### ### 0.0
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri ### ### 3 3 139,579 ### ### ### 0.2
2006-Apr-20 Thu ### ### ### ### ### ### 0.0
2006-Apr-19 Wed ### ### ### ### 153,082 0 77.7 77.7 0.0
2006-Apr-18 Tue ### ### ### ### 123,486 0 ### ### 0.0
2006-Apr-13 Thu ### ### ### ### 30,182 0 ### ### 0.0
2006-Apr-11 Tue 3.2 3.2 ### ### ### ### 0.0
2006-Apr-10 Mon ### 3.2 ### 3.2 696,387 ### ### ### 0.2
2006-Apr-07 Fri ### ### 3 ### 243,655 365,482 ### ### 0.0
2006-Apr-06 Thu ### ### ### ### 237,475 0 ### ### 0.0
2006-Apr-05 Wed ### 3.2 ### ### 208,243 333,188 ### ### 0.0
2006-Apr-04 Tue 3.22 3.22 ### ### 11.5 11.5 0.0
2006-Apr-03 Mon 3.2 3.24 ### 3.24 76.4 76.4 ###
2006-Mar-31 Fri ### 3.21 ### 3.2 106,780 171,381 62.3 62.3 0.2
2006-Mar-30 Thu ### 3.2 ### ### 33.9 33.9 0.0
2006-Mar-29 Wed ### 3.21 ### ### ### ### 0.0
2006-Mar-28 Tue 3.24 3.24 ### ### ### ### 0.0
2006-Mar-27 Mon 3.28 3.28 3.24 3.24 105,940 ### 23.6 23.6 ###
2006-Mar-24 Fri 3.27 3.28 3.26 3.27 ### ### ###
2006-Mar-23 Thu 3.25 3.28 3.23 3.26 163,626 ### 68.2 68.2 0.2
2006-Mar-22 Wed ### 3.25 ### 3.24 208,083 ### ### ### ###
2006-Mar-21 Tue ### 3.2 ### ### 147,442 ### 30.1 30.1 0.0
2006-Mar-20 Mon 3.25 3.25 ### ### 13.2 13.2 0.0
2006-Mar-17 Fri 3.23 3.25 ### 3.25 671,789 1,091,657 72.1 72.1 0.2
2006-Mar-16 Thu ### 3.23 ### ### 796,075 ### ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 761,050 0 7.4 7.4 0.0
2006-Mar-14 Tue ### ### ### ### 186,282 0 5.3 5.3 0.0
2006-Mar-13 Mon ### ### ### ### ### ### 0.0
2006-Mar-10 Fri 3.45 3.46 ### ### 966,387 1,671,849 14.3 14.3 0.0
2006-Mar-09 Thu 3.47 3.47 ### 3.4 15.0 15.0 0.2
2006-Mar-08 Wed 3.44 3.48 ### 3.47 298,942 520,159 75.4 75.4 0.2
2006-Mar-07 Tue 3.43 3.48 3.43 3.43 68.1 68.1 0.2
2006-Mar-06 Mon ### 3.44 3.29 3.41 ### ### ###
2006-Mar-03 Fri 3.21 3.48 3.2 ### 403,042 ### 85.4 85.4 0.0
2006-Mar-02 Thu ### ### 3.25 ### 899,225 1,461,240 ### ### 0.0
2006-Mar-01 Wed 3.43 3.44 ### ### ### ### 0.0
2006-Feb-28 Tue 3.45 3.5 3.42 3.45 218,352 ### ### ### ###
2006-Feb-27 Mon 3.44 3.49 3.41 3.46 69.8 69.8 0.2
2006-Feb-24 Fri 3.45 3.55 3.45 3.51 521,259 ### 79.5 79.5 ###
2006-Feb-23 Thu ### 3.7 3.59 3.59 30.0 30.0 ###
2006-Feb-22 Wed 3.48 3.59 3.46 3.59 89.0 89.0 ###
2006-Feb-21 Tue 3.5 ### 3.45 3.45 4,227,053 ### 19.1 19.1 ###
2006-Feb-20 Mon 3.45 3.5 ### 3.45 2,946,625 ### ### ### ###
2006-Feb-17 Fri ### ### ### ### 128,089 0 96.2 96.2 0.0
2006-Feb-16 Thu 3.27 ### ### ### 200,959 0 ### ### 0.0
2006-Feb-15 Wed 3.5 3.5 3.26 3.26 181,628 ### 2.2 2.2 0.2
2006-Feb-14 Tue 3.2 ### 3.2 ### ### ### 0.0
2006-Feb-13 Mon 3.2 3.22 ### ### 101,027 162,653 41.3 41.3 0.0
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu 3.28 3.28 ### ### ### ### 0.0
2006-Feb-08 Wed 3.28 ### 3.27 3.28 ### ### 0.2
2006-Feb-07 Tue 3.24 3.28 3.24 3.28 ### ### 0.2
2006-Feb-06 Mon 3.21 3.25 ### 3.25 84,125 ### ### ### 0.2
2006-Feb-03 Fri 3.2 3.22 ### 3.21 91,426 ### 73.7 73.7 ###
2006-Feb-02 Thu 3.2 3.27 ### ### ### ### 0.0
2006-Feb-01 Wed ### 3.2 ### ### 465,587 ### 82.1 82.1 0.0
2006-Jan-31 Tue ### ### ### ### 135,827 0 ### ### 0.0
2006-Jan-30 Mon ### ### ### ### 93.8 93.8 0.0
2006-Jan-27 Fri ### ### ### ### 67.7 67.7 0.0
2006-Jan-25 Wed ### ### ### ### 284,583 0 ### ### 0.0
2006-Jan-24 Tue ### 3 ### ### 68.8 68.8 0.0
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri ### ### ### 3 ### ### 0.2
2006-Jan-19 Thu ### ### ### ### 76,086 0 ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 990,387 0 80.3 80.3 0.0
2006-Jan-17 Tue ### ### ### ### 66.3 66.3 0.0
2006-Jan-16 Mon ### ### ### ### 180,779 0 84.7 84.7 0.0
2006-Jan-13 Fri 2.88 ### 2.75 ### ### ### 0.0
2006-Jan-12 Thu ### ### 2.85 ### 353,058 ### 14.9 14.9 0.0
2006-Jan-11 Wed ### ### ### ### 193,055 0 ### ### 0.0
2006-Jan-10 Tue ### ### ### ### 29.4 29.4 0.0
2006-Jan-09 Mon ### ### ### ### 105,059 0 29.6 29.6 0.0
2006-Jan-06 Fri ### ### ### ### 73.4 73.4 0.0
2006-Jan-05 Thu ### ### ### ### 26.5 26.5 0.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue ### ### ### ### ### ### 0.0
2005-Dec-30 Fri 3 ### 3 3 ### ### 0.2
2005-Dec-29 Thu ### ### ### 3 22.9 22.9 0.2
2005-Dec-28 Wed 3 3 ### 3 ### ### 0.2
2005-Dec-27 Tue ### 3 ### ### ### ### 0.0
2005-Dec-23 Fri ### 3 ### ### ### ### 0.0
2005-Dec-22 Thu ### ### ### ### 48,751 0 ### ### 0.0
2005-Dec-21 Wed 3 3 ### ### 179,526 269,289 18.3 18.3 0.0
2005-Dec-20 Tue ### ### 3 3 ### ### 0.2
2005-Dec-19 Mon ### ### ### ### 226,676 0 92.7 92.7 0.0
2005-Dec-16 Fri 2.87 ### 2.87 ### 77.2 77.2 0.0
2005-Dec-15 Thu 2.85 2.88 2.8 2.88 78,646 223,354 ### ### 0.2
2005-Dec-14 Wed 2.75 2.82 2.75 2.82 88.3 88.3 ###
2005-Dec-13 Tue 2.75 2.75 2.7 2.75 ### ### ###
2005-Dec-12 Mon 2.8 2.8 2.7 2.75 ### ### ###
2005-Dec-09 Fri 2.78 2.82 2.74 2.8 75.0 75.0 0.2
2005-Dec-08 Thu 2.88 2.88 2.7 2.77 187,452 ### 8.8 8.8 0.2
2005-Dec-07 Wed 2.86 ### 2.86 2.87 358,483 ### 70.2 70.2 ###
2005-Dec-06 Tue ### ### 2.86 2.86 138,449 197,982 17.6 17.6 0.2
2005-Dec-05 Mon 2.89 3 2.89 ### ### ### 0.0
2005-Dec-02 Fri 2.77 ### 2.77 ### 460,926 638,382 ### ### 0.0
2005-Dec-01 Thu 2.75 2.79 2.74 2.75 708,145 1,958,020 76.4 76.4 ###
2005-Nov-30 Wed ### 2.74 ### 2.74 189,755 ### 87.6 87.6 0.2
2005-Nov-29 Tue ### ### ### ### 89,076 0 ### ### 0.0
2005-Nov-28 Mon ### ### ### ### ### ### 0.0
2005-Nov-25 Fri 2.78 2.79 ### ### 370,988 517,528 5.5 5.5 0.0
2005-Nov-24 Thu 2.7 2.82 2.7 2.76 492,225 1,358,541 86.7 86.7 0.2
2005-Nov-23 Wed ### 2.71 ### 2.7 292,275 ### ### ### 0.2
2005-Nov-22 Tue 2.7 2.7 ### ### ### ### 0.0
2005-Nov-21 Mon ### 2.75 ### ### ### ### 0.0
2005-Nov-18 Fri 2.56 ### 2.55 ### ### ### 0.0
2005-Nov-17 Thu 2.4 2.55 2.4 2.52 ### ### ###
2005-Nov-16 Wed ### 2.42 ### 2.4 83.0 83.0 ###
2005-Nov-15 Tue ### 2.4 ### ### 149,077 ### ### ### 0.0
2005-Nov-14 Mon ### ### ### ### 71.7 71.7 0.0
2005-Nov-11 Fri ### 2.4 2.28 ### 2,454,626 5,743,824 ### ### 0.0
2005-Nov-10 Thu ### ### 2.28 ### 484,679 ### ### ### 0.0
2005-Nov-09 Wed 2.26 ### 2.25 ### 86.5 86.5 0.0
2005-Nov-08 Tue 2.28 2.29 2.26 2.28 254,470 ### 68.7 68.7 0.2
2005-Nov-07 Mon 2.28 ### 2.28 2.28 176,675 ### 73.5 73.5 0.2
2005-Nov-04 Fri 2.29 2.29 2.22 2.25 17.2 17.2 ###
2005-Nov-03 Thu 2.27 ### 2.27 2.29 484,148 ### ### ### ###
2005-Nov-02 Wed 2.21 2.27 2.21 2.27 90.5 90.5 0.2
2005-Nov-01 Tue ### 2.2 ### 2.2 455,055 ### 96.4 96.4 0.2
2005-Oct-31 Mon ### ### ### ### ### ### 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 2024-04-25 07:34:30 thru 2024-04-25 07:34:31 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000