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 Tue 24-Apr-23 05:32:53 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

(MGR) MIRVAC GROUP Daily Prices Page 7...

     Prev Section TOC    Company Info for MGR    Limits Next Section


Company Details for (MGR) MIRVAC GROUP

Listing Code MGR
Listing Name MIRVAC GROUP
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name MIRVAC GROUP
ISIN Security STAPLED SECURITIES
ISIN Code AU000000MGR9


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for MGR .. Thursday 21st March 2024

MGR 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 ### 14,047 0.0
MAX ### 225,843,852 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (MGR) MIRVAC GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.15
2009-Oct-23 Fri ### 1.645 ### 1.625 29.6 29.6 ###
2009-Oct-22 Thu ### ### ### ### 15,812,182 0 ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 67.4 67.4 0.0
2009-Oct-20 Tue ### ### ### ### 16,463,154 0 72.8 72.8 0.0
2009-Oct-19 Mon ### 1.625 ### ### 12,062,981 9,801,172 33.5 33.5 0.0
2009-Oct-16 Fri ### ### 1.59 ### 11,602,182 ### ### ### 0.0
2009-Oct-15 Thu ### ### 1.58 1.59 18,676,246 ### ### ### ###
2009-Oct-14 Wed 1.58 ### 1.56 ### 23,802,842 ### ### ### 0.0
2009-Oct-13 Tue ### ### 1.57 1.58 16,412,553 12,883,854 ### ### 0.1
2009-Oct-12 Mon ### ### 1.58 ### ### ### 0.0
2009-Oct-09 Fri ### 1.725 ### ### 17.1 17.1 0.0
2009-Oct-08 Thu ### 1.7 1.625 ### 85.0 85.0 0.0
2009-Oct-07 Wed ### ### 1.585 1.625 74.7 74.7 ###
2009-Oct-06 Tue ### 1.645 1.55 ### 17.8 17.8 0.0
2009-Oct-05 Mon 1.59 ### 1.58 1.58 33.5 33.5 0.1
2009-Oct-02 Fri ### ### 1.57 ### 34.1 34.1 0.0
2009-Oct-01 Thu ### ### ### ### 19,598,821 0 25.7 25.7 0.0
2009-Sep-30 Wed ### ### 1.59 ### 33,245,377 26,430,074 93.5 93.5 0.0
2009-Sep-29 Tue ### ### 1.57 1.58 16,674,750 13,089,678 28.6 28.6 0.1
2009-Sep-28 Mon 1.53 1.58 1.525 1.57 ### ### 0.1
2009-Sep-25 Fri 1.56 1.56 1.52 1.525 ### ### 0.1
2009-Sep-24 Thu ### 1.655 1.575 1.575 ### ### 0.1
2009-Sep-23 Wed ### ### 1.655 ### ### ### 0.0
2009-Sep-22 Tue ### 1.7 ### ### 24.2 24.2 0.0
2009-Sep-21 Mon 1.72 1.72 ### ### 25,316,221 21,771,950 ### ### 0.0
2009-Sep-18 Fri ### ### 1.675 ### 82.6 82.6 0.0
2009-Sep-17 Thu 1.7 1.745 ### ### 45,105,672 ### ### ### 0.0
2009-Sep-16 Wed ### ### ### ### 31,134,925 0 ### ### 0.0
2009-Sep-15 Tue ### ### 1.555 ### 41,408,258 32,194,920 73.2 73.2 0.0
2009-Sep-14 Mon 1.555 ### ### ### 25,591,279 0 ### ### 0.0
2009-Sep-11 Fri 1.55 ### 1.53 1.56 61,864,086 47,326,025 ### ### ###
2009-Sep-10 Thu 1.47 1.53 ### 1.51 81.1 81.1 0.1
2009-Sep-09 Wed 1.445 1.46 1.425 1.45 ### ### ###
2009-Sep-08 Tue 1.46 1.47 1.43 ### 21,827,376 ### ### ### 0.0
2009-Sep-07 Mon ### 1.47 1.41 1.455 31.4 31.4 ###
2009-Sep-04 Fri ### 1.45 ### 1.45 73.7 73.7 ###
2009-Sep-03 Thu 1.445 1.46 1.385 1.4 33,474,789 47,617,887 ### ### ###
2009-Sep-02 Wed ### 1.485 1.41 ### 36,906,223 53,421,757 81.4 81.4 0.0
2009-Sep-01 Tue 1.5 1.5 1.44 ### 25,954,443 ### ### ### 0.0
2009-Aug-31 Mon 1.43 1.51 1.43 1.48 ### ### 0.1
2009-Aug-28 Fri 1.44 1.44 ### ### ### ### 0.0
2009-Aug-27 Thu 1.4 ### ### ### ### ### 0.0
2009-Aug-26 Wed 1.27 ### 1.27 ### ### ### 0.0
2009-Aug-25 Tue 1.27 1.27 1.23 1.255 39,712,723 ### ### ### ###
2009-Aug-24 Mon 1.29 1.29 ### ### 21.7 21.7 0.0
2009-Aug-21 Fri ### ### ### 1.25 225,843,852 0 ### ### ###
2009-Aug-20 Thu ### ### 1.26 ### 20,024,773 ### 19.5 19.5 0.0
2009-Aug-19 Wed ### ### ### ### 24.7 24.7 0.0
2009-Aug-18 Tue ### ### 1.245 1.29 ### ### 0.1
2009-Aug-17 Mon 1.285 ### 1.275 ### 8,174,240 5,211,078 ### ### 0.0
2009-Aug-14 Fri 1.27 ### 1.255 1.29 77.2 77.2 0.1
2009-Aug-13 Thu 1.225 1.27 1.22 1.26 27,645,255 34,418,342 78.1 78.1 ###
2009-Aug-12 Wed 1.22 1.22 ### 1.21 ### ### ###
2009-Aug-11 Tue ### 1.225 ### 1.225 23,174,556 ### 82.0 82.0 0.1
2009-Aug-10 Mon ### 1.22 1.175 ### ### ### 0.0
2009-Aug-07 Fri 1.245 1.245 ### ### 28,131,885 ### ### ### 0.0
2009-Aug-06 Thu 1.255 1.28 1.25 1.25 11,608,289 14,684,485 ### ### ###
2009-Aug-05 Wed 1.285 ### 1.26 1.27 37.9 37.9 ###
2009-Aug-04 Tue 1.26 1.285 1.255 1.285 20,526,772 ### 83.9 83.9 ###
2009-Aug-03 Mon 1.28 1.28 1.23 1.24 13.3 13.3 0.1
2009-Jul-31 Fri 1.255 1.275 1.24 1.275 75.7 75.7 ###
2009-Jul-30 Thu ### 1.255 ### 1.245 ### ### 0.1
2009-Jul-29 Wed 1.21 1.22 ### ### 17,746,820 ### 16.3 16.3 0.0
2009-Jul-28 Tue ### 1.22 ### 1.21 23,324,589 ### ### ### ###
2009-Jul-27 Mon 1.23 ### ### 1.2 18.9 18.9 0.1
2009-Jul-24 Fri 1.2 ### ### ### ### ### 0.0
2009-Jul-23 Thu ### 1.21 1.175 1.185 ### ### 0.1
2009-Jul-22 Wed 1.21 1.22 1.175 ### ### ### 0.0
2009-Jul-21 Tue 1.23 ### 1.185 1.2 10,601,145 6,281,178 17.9 17.9 0.1
2009-Jul-20 Mon ### ### ### 1.2 7,933,850 0 13.6 13.6 0.1
2009-Jul-17 Fri 1.23 1.24 1.185 1.2 17.1 17.1 0.1
2009-Jul-16 Thu ### 1.23 ### ### 17,974,873 11,054,546 75.6 75.6 0.0
2009-Jul-15 Wed 1.145 1.185 1.145 ### 16,491,876 ### 82.8 82.8 0.0
2009-Jul-14 Tue 1.085 1.125 1.085 1.125 ### ### ###
2009-Jul-13 Mon ### ### ### 1.075 ### ### ###
2009-Jul-10 Fri ### ### 1.075 ### 80.6 80.6 0.0
2009-Jul-09 Thu ### ### 1.055 ### 27,041,959 ### 90.2 90.2 0.0
2009-Jul-08 Wed ### ### ### ### 93.3 93.3 0.0
2009-Jul-07 Tue 1.075 1.075 ### 1.025 9.8 9.8 ###
2009-Jul-06 Mon 1.045 ### ### ### 6,763,050 0 ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 11,485,877 0 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### ### ### ### 0.0
2009-Jul-01 Wed ### 1.085 ### ### 76.4 76.4 0.0
2009-Jun-30 Tue 1.085 ### ### ### 32.7 32.7 0.0
2009-Jun-29 Mon ### ### ### ### 20,309,682 0 12.4 12.4 0.0
2009-Jun-26 Fri ### ### ### ### 23.7 23.7 0.0
2009-Jun-25 Thu ### 1.155 ### ### 67.5 67.5 0.0
2009-Jun-24 Wed 1.085 ### 1.075 ### ### ### 0.0
2009-Jun-23 Tue 1.085 ### ### ### 85.9 85.9 0.0
2009-Jun-22 Mon ### ### ### 1.085 13,125,785 0 ### ### 0.1
2009-Jun-19 Fri ### ### ### ### 30,200,340 0 30.3 30.3 0.0
2009-Jun-18 Thu ### 1.125 ### ### 27,971,387 ### 75.4 75.4 0.0
2009-Jun-17 Wed 1.125 1.125 ### ### 35.8 35.8 0.0
2009-Jun-16 Tue 1.145 ### 1.125 ### ### ### 0.0
2009-Jun-15 Mon ### 1.2 ### 1.175 28.6 28.6 ###
2009-Jun-12 Fri 1.23 1.24 1.185 ### 29,912,420 ### ### ### 0.0
2009-Jun-11 Thu ### 1.24 ### 1.22 51,273,727 ### ### ### 0.1
2009-Jun-10 Wed ### ### ### ### 27,798,979 0 ### ### 0.0
2009-Jun-09 Tue 1.26 1.27 ### ### ### ### 0.0
2009-Jun-05 Fri ### ### ### ### 0 0.0
2009-Jun-04 Thu ### ### ### ### 0 0.0
2009-Jun-03 Wed 1.24 ### ### ### ### ### 0.0
2009-Jun-02 Tue ### ### 1.175 1.22 81.7 81.7 0.1
2009-Jun-01 Mon ### ### ### ### ### ### 0.0
2009-May-29 Fri ### ### ### ### ### ### 0.0
2009-May-28 Thu ### ### ### ### 96.3 96.3 0.0
2009-May-27 Wed ### ### 1 ### 13,746,127 ### ### ### 0.0
2009-May-26 Tue ### 1 ### ### 8,441,483 4,220,741 ### ### 0.0
2009-May-25 Mon ### ### ### ### 6,858,221 0 78.0 78.0 0.0
2009-May-22 Fri 0.945 ### ### ### 14,341,351 0 88.2 88.2 0.0
2009-May-21 Thu ### ### ### ### 6,584,089 0 89.3 89.3 0.0
2009-May-20 Wed 0.86 0.925 0.84 0.925 ### ### ###
2009-May-19 Tue ### ### 0.84 0.84 8.1 8.1 ###
2009-May-18 Mon 0.885 0.89 0.85 0.87 ### ### 0.1
2009-May-15 Fri ### ### 0.85 0.855 12,290,757 5,223,571 ### ### ###
2009-May-14 Thu ### 0.945 0.87 0.87 12,230,470 11,099,151 ### ### 0.1
2009-May-13 Wed ### ### ### ### 11.1 11.1 0.0
2009-May-12 Tue 1 ### 0.975 ### 28.6 28.6 0.0
2009-May-11 Mon ### 1.075 ### ### 5,877,474 3,159,142 10.4 10.4 0.0
2009-May-08 Fri ### 1.075 ### ### ### ### 0.0
2009-May-07 Thu 1.125 1.125 ### ### 8,245,045 ### ### ### 0.0
2009-May-06 Wed ### 1.175 1.125 ### 6,866,651 7,896,648 34.9 34.9 0.0
2009-May-05 Tue ### ### ### ### 6,772,481 0 ### ### 0.0
2009-May-04 Mon ### ### ### ### 2,560,477 0 70.2 70.2 0.0
2009-May-01 Fri ### 1.075 ### ### 71.4 71.4 0.0
2009-Apr-30 Thu ### 1.045 1 1.045 80.1 80.1 0.1
2009-Apr-29 Wed ### ### ### ### 5,161,521 0 ### ### 0.0
2009-Apr-28 Tue 0.955 ### ### 1 89.4 89.4 ###
2009-Apr-27 Mon ### ### ### ### ### ### 0.0
2009-Apr-24 Fri ### 1 0.945 ### 5,172,328 5,030,088 ### ### 0.0
2009-Apr-23 Thu ### 1.025 ### ### 7,755,856 3,974,876 ### ### 0.0
2009-Apr-22 Wed ### ### ### ### 3.6 3.6 0.0
2009-Apr-21 Tue ### ### ### ### 11,428,552 0 3.2 3.2 0.0
2009-Apr-20 Mon 1.2 1.25 ### ### 32.0 32.0 0.0
2009-Apr-17 Fri ### 1.2 ### 1.175 ### ### ###
2009-Apr-16 Thu ### ### 1.055 1.085 8,119,678 ### 75.1 75.1 0.1
2009-Apr-15 Wed ### ### ### 1 13,279,074 0 ### ### ###
2009-Apr-14 Tue ### 1.055 1 1 ### ### ###
2009-Apr-09 Thu ### ### ### 1 3,641,154 0 ### ### ###
2009-Apr-08 Wed 1 1 ### ### 5,700,341 2,850,170 ### ### 0.0
2009-Apr-07 Tue ### ### ### 1 8,701,986 0 11.1 11.1 ###
2009-Apr-06 Mon ### ### ### 1.075 29.5 29.5 ###
2009-Apr-03 Fri ### 1.075 ### ### 8,662,252 ### 76.5 76.5 0.0
2009-Apr-02 Thu 0.88 ### 0.875 1 96.4 96.4 ###
2009-Apr-01 Wed 0.84 0.88 ### 0.87 86.0 86.0 0.1
2009-Mar-31 Tue 0.86 0.89 0.81 0.85 10,157,028 8,633,473 22.3 22.3 ###
2009-Mar-30 Mon ### ### 0.89 ### 6,762,172 ### 10.3 10.3 0.0
2009-Mar-27 Fri 0.89 ### 0.89 ### ### ### 0.0
2009-Mar-26 Thu 0.885 0.925 0.86 0.86 ### ### ###
2009-Mar-25 Wed 0.85 0.945 0.85 ### 6,960,020 ### ### ### 0.0
2009-Mar-24 Tue 0.825 0.87 0.82 0.83 11,208,078 9,470,825 ### ### ###
2009-Mar-23 Mon 0.79 0.81 ### 0.77 9,983,929 ### 14.1 14.1 0.1
2009-Mar-20 Fri 0.925 0.925 0.82 0.82 5,011,124 ### 4.3 4.3 0.1
2009-Mar-19 Thu ### ### ### ### ### ### 0.0
2009-Mar-18 Wed ### ### ### ### 9,932,046 0 ### ### 0.0
2009-Mar-17 Tue 0.86 0.925 0.85 0.925 90.6 90.6 ###
2009-Mar-16 Mon 0.8 0.855 0.78 0.855 10,755,959 ### 89.9 89.9 ###
2009-Mar-13 Fri 0.725 0.79 0.72 0.79 92.4 92.4 ###
2009-Mar-12 Thu ### 0.7 ### 0.685 9,708,642 3,398,024 95.3 95.3 0.0
2009-Mar-11 Wed ### ### ### ### 15,008,171 0 11.7 11.7 0.0
2009-Mar-10 Tue ### ### ### ### 12.2 12.2 0.0
2009-Mar-09 Mon 0.72 0.725 0.655 ### 5.8 5.8 0.0
2009-Mar-06 Fri 0.72 0.76 0.71 0.72 ### ### ###
2009-Mar-05 Thu 0.78 ### 0.72 0.75 15.7 15.7 ###
2009-Mar-04 Wed 0.77 0.81 0.75 0.8 90.5 90.5 0.1
2009-Mar-03 Tue 0.7 ### 0.675 0.8 ### ### 0.1
2009-Mar-02 Mon ### ### ### 0.745 5,170,620 0 ### ### ###
2009-Feb-27 Fri 0.885 ### ### 0.85 12.4 12.4 ###
2009-Feb-26 Thu 0.85 ### 0.82 ### ### ### 0.0
2009-Feb-25 Wed ### 0.845 0.8 0.84 88.9 88.9 ###
2009-Feb-24 Tue ### 0.82 0.76 ### ### ### 0.0
2009-Feb-23 Mon 0.89 0.89 ### 0.83 8,106,027 3,607,182 ### ### ###
2009-Feb-20 Fri ### ### 0.87 0.87 ### ### 0.1
2009-Feb-19 Thu ### ### ### ### ### ### 0.0
2009-Feb-18 Wed ### ### 0.87 ### ### ### 0.0
2009-Feb-17 Tue ### 0.985 0.925 ### 7,600,740 ### 22.2 22.2 0.0
2009-Feb-16 Mon ### 1 ### ### 4,804,977 2,402,488 ### ### 0.0
2009-Feb-13 Fri ### 1.025 ### ### 11,001,522 5,638,280 ### ### 0.0
2009-Feb-12 Thu 1 ### ### ### 14,473,887 0 ### ### 0.0
2009-Feb-11 Wed ### ### 1 1.025 ### ### ###
2009-Feb-10 Tue ### ### ### ### 75.8 75.8 0.0
2009-Feb-09 Mon ### 1.055 ### ### 8,372,378 4,416,429 ### ### 0.0
2009-Feb-06 Fri ### ### 0.89 ### 7,174,741 3,192,759 94.2 94.2 0.0
2009-Feb-05 Thu ### 1 ### 0.88 7,550,579 3,775,289 4.7 4.7 0.1
2009-Feb-04 Wed ### 1.085 ### 1 10.4 10.4 ###
2009-Feb-03 Tue ### 1.25 ### ### ### ### 0.0
2009-Feb-02 Mon ### 1.27 ### 1.27 5,565,220 ### ### ### ###
2009-Jan-30 Fri ### ### 1.075 1.145 10,147,174 ### 82.3 82.3 ###
2009-Jan-29 Thu ### ### 1.055 ### 14,373,955 ### 86.0 86.0 0.0
2009-Jan-28 Wed ### ### 1.075 ### 7,813,957 ### ### ### 0.0
2009-Jan-27 Tue ### 1.225 ### ### 3,916,684 ### ### ### 0.0
2009-Jan-23 Fri ### ### ### ### ### ### 0.0
2009-Jan-22 Thu ### ### 1.28 ### 30.1 30.1 0.0
2009-Jan-21 Wed ### ### 1.285 ### 7,231,775 ### 20.1 20.1 0.0
2009-Jan-20 Tue ### ### 1.29 ### 2,866,529 ### 90.3 90.3 0.0
2009-Jan-19 Mon 1.385 1.44 1.375 1.4 ### ### ###
2009-Jan-16 Fri ### ### 1.27 ### 87.1 87.1 0.0
2009-Jan-15 Thu 1.25 1.285 1.2 ### 4,068,149 5,054,675 86.3 86.3 0.0
2009-Jan-14 Wed 1.26 1.28 1.25 1.255 ### ### ###
2009-Jan-13 Tue ### ### 1.225 1.25 13.4 13.4 ###
2009-Jan-12 Mon 1.29 ### 1.275 1.29 ### ### 0.1
2009-Jan-09 Fri ### ### ### ### ### ### 0.0
2009-Jan-08 Thu 1.375 1.375 ### ### ### ### 0.0
2009-Jan-07 Wed ### ### ### ### ### ### 0.0
2009-Jan-06 Tue 1.28 ### 1.26 1.275 3,637,441 2,291,587 25.6 25.6 ###
2009-Jan-05 Mon ### ### 1.245 1.25 2,749,246 ### ### ### ###
2009-Jan-02 Fri 1.28 ### 1.25 ### 786,327 491,454 70.4 70.4 0.0
2008-Dec-31 Wed ### ### 1.24 1.28 ### ### ###
2008-Dec-30 Tue ### 1.355 ### ### 16.2 16.2 0.0
2008-Dec-29 Mon ### ### ### ### ### ### 0.0
2008-Dec-24 Wed 1.29 ### 1.29 ### 77.8 77.8 0.0
2008-Dec-23 Tue 1.325 ### ### ### 74.1 74.1 0.0
2008-Dec-22 Mon ### ### 1.25 ### 4,148,826 ### 86.1 86.1 0.0
2008-Dec-19 Fri 1.24 1.26 1.21 1.24 12,159,842 ### ### ### 0.1
2008-Dec-18 Thu 1.175 1.22 1.145 ### 20,862,187 ### ### ### 0.0
2008-Dec-17 Wed ### ### ### ### 12,601,121 0 ### ### 0.0
2008-Dec-16 Tue 1.22 1.22 ### ### 10.6 10.6 0.0
2008-Dec-15 Mon 1.2 1.25 ### 1.22 ### ### 0.1
2008-Dec-12 Fri ### ### ### ### ### ### 0.0
2008-Dec-11 Thu ### ### 1.155 ### 6,856,976 ### ### ### 0.0
2008-Dec-10 Wed ### 1.23 ### 1.225 ### ### 0.1
2008-Dec-09 Tue 1.21 1.23 ### ### 5,772,945 ### ### ### 0.0
2008-Dec-08 Mon ### 1.26 ### 1.22 8,378,670 ### ### ### 0.1
2008-Dec-05 Fri 1.155 1.27 ### 1.22 ### ### 0.1
2008-Dec-04 Thu 1.29 ### ### 1.23 19.9 19.9 0.1
2008-Dec-03 Wed ### ### ### 1.23 ### ### 0.1
2008-Dec-02 Tue 1.25 ### 1.155 1.28 83.9 83.9 ###
2008-Dec-01 Mon ### ### 1.23 1.325 10,325,071 ### ### ### 0.1
2008-Nov-28 Fri 1.41 1.49 ### ### ### ### 0.0
2008-Nov-27 Thu 1.29 ### 1.29 ### 88.8 88.8 0.0
2008-Nov-26 Wed ### ### ### 1.27 11,050,250 0 ### ### ###
2008-Nov-25 Tue ### ### 1.145 ### ### ### 0.0
2008-Nov-24 Mon 1.23 1.245 ### ### 15,027,478 ### ### ### 0.0
2008-Nov-21 Fri ### ### 1.175 1.23 10,608,150 6,232,288 ### ### 0.1
2008-Nov-20 Thu ### 1.485 1.285 1.4 17,951,526 ### ### ### ###
2008-Nov-19 Wed 1.5 1.58 1.425 1.55 ### ### ###
2008-Nov-18 Tue ### 1.45 1.275 1.45 6,610,155 ### ### ### ###
2008-Nov-17 Mon 1.51 1.52 ### 1.445 ### ### ###
2008-Nov-14 Fri ### ### ### ### 24.6 24.6 0.0
2008-Nov-13 Thu 1.445 ### ### 1.5 ### ### 0.1
2008-Nov-12 Wed 1.48 ### 1.44 1.5 79.3 79.3 0.1
2008-Nov-11 Tue 1.44 1.675 1.285 1.45 ### ### ###
2008-Nov-10 Mon 1.23 1.54 ### ### ### ### 0.0
2008-Nov-07 Fri ### 1.25 1.125 ### 20,383,074 ### ### ### 0.0
2008-Nov-06 Thu ### ### ### ### ### ### 0.0
2008-Nov-05 Wed 0.985 0.985 0.985 0.985 0 ###
2008-Nov-04 Tue 0.985 0.985 0.985 0.985 0 ###
2008-Nov-03 Mon 0.985 0.985 0.985 0.985 0 ###
2008-Oct-31 Fri 0.985 0.985 0.985 0.985 63.1 63.1 ###
2008-Oct-30 Thu 0.985 0.985 0.985 0.985 0 ###
2008-Oct-29 Wed ### ### 0.985 0.985 14,330,273 7,057,659 0.5 0.5 ###
2008-Oct-28 Tue 1.44 1.48 ### 1.285 5,663,672 ### ### ### ###
2008-Oct-27 Mon 1.55 ### 1.45 1.45 5,717,321 4,145,057 ### ### ###
2008-Oct-24 Fri ### ### 1.49 ### ### ### 0.0
2008-Oct-23 Thu 1.955 ### ### ### 3,487,182 0 ### ### 0.0
2008-Oct-22 Wed ### ### ### 2 2,725,254 0 ### ### 0.1
2008-Oct-21 Tue ### ### ### ### ### ### 0.0
2008-Oct-20 Mon ### ### ### ### ### ### 0.0
2008-Oct-17 Fri ### ### ### ### 4,263,057 0 ### ### 0.0
2008-Oct-16 Thu 1.8 1.985 1.8 ### 93.6 93.6 0.0
2008-Oct-15 Wed 1.8 ### 1.8 2 10,064,023 9,057,620 ### ### 0.1
2008-Oct-14 Tue ### ### 1.8 ### ### ### 0.0
2008-Oct-13 Mon ### 2.25 1.87 ### ### ### 0.0
2008-Oct-10 Fri 2.2 2.27 ### ### 3,417,845 3,879,254 ### ### 0.0
2008-Oct-09 Thu ### 2.45 ### ### 4,424,483 ### ### ### 0.0
2008-Oct-08 Wed ### ### 2.41 2.45 ### ### 0.2
2008-Oct-07 Tue 2.55 2.88 2.52 2.75 ### ### ###
2008-Oct-06 Mon 2.8 2.8 ### 2.7 1,908,686 ### 33.9 33.9 0.2
2008-Oct-03 Fri ### 2.81 ### 2.78 92.0 92.0 0.2
2008-Oct-02 Thu 2.59 2.76 2.57 2.72 ### ### 0.2
2008-Oct-01 Wed 2.56 ### 2.49 2.58 ### ### 0.2
2008-Sep-30 Tue ### ### 2.43 2.44 7.5 7.5 0.2
2008-Sep-29 Mon 2.73 2.79 2.56 ### ### ### 0.0
2008-Sep-26 Fri 2.84 ### ### ### ### ### 0.0
2008-Sep-25 Thu ### ### 2.83 2.83 3,457,425 4,892,256 ### ### 0.2
2008-Sep-24 Wed 2.87 ### 2.85 ### 4,133,381 ### ### ### 0.0
2008-Sep-23 Tue 3 ### 2.88 ### 32.3 32.3 0.0
2008-Sep-22 Mon ### ### ### ### 7,433,477 0 ### ### 0.0
2008-Sep-19 Fri ### ### ### ### 15,418,952 0 91.3 91.3 0.0
2008-Sep-18 Thu ### 2.53 2.27 2.53 93.2 93.2 ###
2008-Sep-17 Wed ### ### 2.46 2.49 6,781,043 8,340,682 10.2 10.2 0.2
2008-Sep-16 Tue 2.51 2.58 2.51 2.55 ### ### 0.2
2008-Sep-15 Mon 2.76 2.85 ### ### 18.8 18.8 0.0
2008-Sep-12 Fri ### ### 2.88 2.88 5,031,323 ### ### ### 0.2
2008-Sep-11 Thu 3 ### ### 3 80.7 80.7 0.2
2008-Sep-10 Wed ### ### 2.86 ### 87.5 87.5 0.0
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### 87.7 87.7 0.0
2008-Sep-05 Fri 2.81 ### 2.81 ### 2,596,473 3,648,044 ### ### 0.0
2008-Sep-04 Thu ### ### 2.88 ### 6,241,278 8,987,440 ### ### 0.0
2008-Sep-03 Wed 2.88 ### 2.86 ### 6,398,759 9,150,225 ### ### 0.0
2008-Sep-02 Tue 2.84 ### 2.84 2.89 79.3 79.3 ###
2008-Sep-01 Mon 2.82 2.84 2.78 2.81 ### ### ###
2008-Aug-29 Fri 2.89 ### 2.87 2.89 8,992,177 12,903,773 ### ### ###
2008-Aug-28 Thu ### ### 2.74 2.8 ### ### 0.2
2008-Aug-27 Wed 2.77 2.89 2.77 2.85 4,478,780 12,674,947 86.9 86.9 ###
2008-Aug-26 Tue ### 2.83 ### 2.82 ### ### ###
2008-Aug-25 Mon 2.79 ### 2.78 2.83 3,507,180 4,874,980 77.0 77.0 0.2
2008-Aug-22 Fri ### 2.71 ### ### 3,005,754 ### ### ### 0.0
2008-Aug-21 Thu 2.78 2.8 ### 2.71 20.6 20.6 ###
2008-Aug-20 Wed 2.7 2.81 ### 2.74 75.3 75.3 0.2
2008-Aug-19 Tue 2.8 2.82 2.72 2.76 30.9 30.9 0.2
2008-Aug-18 Mon 2.75 2.83 2.72 2.83 ### ### 0.2
2008-Aug-15 Fri 2.72 2.85 ### 2.76 78.2 78.2 0.2
2008-Aug-14 Thu 2.83 2.88 2.73 2.73 7,352,682 20,624,273 12.7 12.7 ###
2008-Aug-13 Wed ### ### 2.82 2.82 6.6 6.6 ###
2008-Aug-12 Tue ### ### ### ### 7,519,281 0 ### ### 0.0
2008-Aug-11 Mon ### 3 2.89 ### 4,173,743 12,291,673 80.0 80.0 0.0
2008-Aug-08 Fri 2.76 2.81 2.72 2.81 77.0 77.0 ###
2008-Aug-07 Thu 2.8 2.83 2.72 2.81 ### ### ###
2008-Aug-06 Wed 2.7 2.88 ### 2.8 15,923,859 22,930,356 87.5 87.5 0.2
2008-Aug-05 Tue 2.53 2.58 2.44 2.52 ### ### ###
2008-Aug-04 Mon 2.59 2.59 2.5 2.58 2,825,658 ### ### ### 0.2
2008-Aug-01 Fri 2.43 2.55 ### 2.53 11,600,121 14,790,154 91.9 91.9 ###
2008-Jul-31 Thu ### ### 2.53 2.55 10,320,482 ### ### ### 0.2
2008-Jul-30 Wed 2.41 2.56 ### 2.55 9,482,984 ### ### ### 0.2
2008-Jul-29 Tue 2.29 ### 2.23 ### ### ### 0.0
2008-Jul-28 Mon 2.44 2.58 2.24 ### 8.7 8.7 0.0
2008-Jul-25 Fri 2.5 2.54 2.41 2.45 8,664,575 21,444,823 ### ### 0.2
2008-Jul-24 Thu 2.58 2.7 2.54 ### 76.0 76.0 0.0
2008-Jul-23 Wed 2.46 ### 2.43 2.5 26,851,071 32,624,051 73.3 73.3 0.2
2008-Jul-22 Tue 2.24 ### ### ### 21,600,157 0 ### ### 0.0
2008-Jul-21 Mon 2.4 2.53 ### 2.45 ### ### 0.2
2008-Jul-18 Fri 2.47 2.47 2.24 ### ### ### 0.0
2008-Jul-17 Thu ### 2.28 ### 2.27 88.9 88.9 0.2
2008-Jul-16 Wed 2 ### ### ### 15,317,958 0 ### ### 0.0
2008-Jul-15 Tue 2 2 1.845 ### ### ### 0.0
2008-Jul-14 Mon ### ### ### 2 10,116,982 0 20.1 20.1 0.1
2008-Jul-11 Fri 2.28 2.29 ### ### 10,810,048 ### 3.7 3.7 0.0
2008-Jul-10 Thu 2.2 2.29 ### 2.23 ### ### ###
2008-Jul-09 Wed 2.46 2.49 ### ### 9,520,724 ### ### ### 0.0
2008-Jul-08 Tue 2.75 2.75 ### ### ### ### 0.0
2008-Jul-07 Mon 2.71 2.78 ### 2.75 11,253,927 15,642,958 83.9 83.9 ###
2008-Jul-04 Fri 2.8 ### 2.8 2.85 6,144,723 ### 74.6 74.6 ###
2008-Jul-03 Thu 2.83 2.88 2.7 2.87 6,683,784 18,647,757 ### ### ###
2008-Jul-02 Wed 2.85 ### 2.78 2.85 7,555,229 ### ### ### ###
2008-Jul-01 Tue ### ### 2.85 2.86 3,025,573 4,311,441 ### ### 0.2
2008-Jun-30 Mon 3 ### ### ### 34.9 34.9 0.0
2008-Jun-27 Fri ### ### ### ### ### ### 0.0
2008-Jun-26 Thu 3.2 ### ### ### 6,736,481 0 28.5 28.5 0.0
2008-Jun-25 Wed ### ### 3 ### 70.9 70.9 0.0
2008-Jun-24 Tue ### 3.25 ### 3.24 ### ### ###
2008-Jun-23 Mon ### 3.26 ### ### 85.5 85.5 0.0
2008-Jun-20 Fri ### 3.24 ### 3.24 9,832,580 15,928,779 95.6 95.6 ###
2008-Jun-19 Thu 3.2 3.2 ### ### 8,381,951 13,411,121 ### ### 0.0
2008-Jun-18 Wed ### 3.27 ### 3.2 5,103,928 8,344,922 85.6 85.6 0.2
2008-Jun-17 Tue ### ### ### ### ### ### 0.0
2008-Jun-16 Mon ### ### ### ### 6,704,081 0 78.6 78.6 0.0
2008-Jun-13 Fri ### ### ### 3 ### ### 0.2
2008-Jun-12 Thu 3 ### ### ### ### ### 0.0
2008-Jun-11 Wed ### ### ### ### 6,983,953 0 32.1 32.1 0.0
2008-Jun-10 Tue ### 3.21 ### ### ### ### 0.0
2008-Jun-06 Fri 3.23 ### 3.21 ### 13,024,474 20,904,280 ### ### 0.0
2008-Jun-05 Thu ### 3.22 ### ### 41.9 41.9 0.0
2008-Jun-04 Wed ### 3.25 ### ### ### ### 0.0
2008-Jun-03 Tue 3.2 3.25 ### ### 4,789,447 7,782,851 37.0 37.0 0.0
2008-Jun-02 Mon 3.25 ### ### 3.29 78.6 78.6 ###
2008-May-30 Fri 3.26 ### 3.23 3.29 7,713,440 ### ### ### ###
2008-May-29 Thu ### ### 3.21 3.26 3,709,553 ### 27.2 27.2 0.2
2008-May-28 Wed 3.43 3.43 3.25 3.26 3,963,359 ### 11.7 11.7 0.2
2008-May-27 Tue 3.43 3.45 ### ### 25.2 25.2 0.0
2008-May-26 Mon ### 3.47 ### 3.46 3,456,223 5,996,546 86.2 86.2 0.2
2008-May-23 Fri 3.44 3.48 ### ### 19.6 19.6 0.0
2008-May-22 Thu 3.45 3.49 ### 3.48 9,092,321 ### ### ### 0.2
2008-May-21 Wed 3.5 3.57 3.47 3.5 67.7 67.7 0.3
2008-May-20 Tue 3.5 3.57 3.46 3.55 79.2 79.2 ###
2008-May-19 Mon 3.52 3.56 3.44 3.5 7,782,353 ### 32.5 32.5 0.3
2008-May-16 Fri ### ### 3.52 3.52 ### ### ###
2008-May-15 Thu 3.8 3.83 ### 3.7 11,403,422 21,837,553 14.7 14.7 0.3
2008-May-14 Wed 3.85 3.86 3.74 3.83 1,978,827 7,519,542 32.6 32.6 ###
2008-May-13 Tue 3.87 3.89 3.81 3.85 34.8 34.8 0.3
2008-May-12 Mon 3.88 ### 3.85 ### ### ### 0.0
2008-May-09 Fri ### ### 3.88 ### 29.2 29.2 0.0
2008-May-08 Thu 3.87 ### 3.84 4 7,835,585 15,044,323 ### ### 0.3
2008-May-07 Wed ### ### 3.87 ### 4,715,259 9,124,026 ### ### 0.0
2008-May-06 Tue ### ### 3.82 3.89 3,107,748 ### ### ### 0.3
2008-May-05 Mon ### ### ### ### 70.6 70.6 0.0
2008-May-02 Fri ### ### ### ### 6,129,179 0 ### ### 0.0
2008-May-01 Thu ### ### ### ### 2,679,780 0 ### ### 0.0
2008-Apr-30 Wed ### 4.2 4 4.2 ### ### ###
2008-Apr-29 Tue ### ### 3.86 ### 91.0 91.0 0.0
2008-Apr-28 Mon 3.87 ### 3.71 ### 7,206,425 ### 75.9 75.9 0.0
2008-Apr-24 Thu 3.74 3.82 ### 3.77 ### ### ###
2008-Apr-23 Wed 3.72 3.88 3.72 3.84 3,093,428 11,755,026 ### ### 0.3
2008-Apr-22 Tue 3.8 3.8 ### 3.73 ### ### ###
2008-Apr-21 Mon 3.74 3.81 ### 3.77 72.5 72.5 ###
2008-Apr-18 Fri 3.55 ### 3.51 ### 3,024,242 5,307,544 82.4 82.4 0.0
2008-Apr-17 Thu 3.73 3.73 3.53 3.59 11.4 11.4 ###
2008-Apr-16 Wed 3.52 3.59 3.5 3.55 ### ### ###
2008-Apr-15 Tue 3.5 ### 3.49 3.51 ### ### ###
2008-Apr-14 Mon ### ### 3.47 3.5 8,425,055 14,617,470 15.7 15.7 0.3
2008-Apr-11 Fri 3.74 3.75 ### 3.7 3,193,989 5,988,729 ### ### 0.3
2008-Apr-10 Thu 3.89 3.89 3.55 3.73 ### ### ###
2008-Apr-09 Wed ### ### ### ### 4,143,842 0 ### ### 0.0
2008-Apr-08 Tue ### ### ### ### 3,610,328 0 86.9 86.9 0.0
2008-Apr-07 Mon ### 4.2 ### 4.2 2,636,786 5,537,250 ### ### ###
2008-Apr-04 Fri ### ### ### ### 4,621,683 0 ### ### 0.0
2008-Apr-03 Thu ### 4.21 ### ### 5,110,647 ### ### ### 0.0
2008-Apr-02 Wed 4.2 4.29 ### ### 25.2 25.2 0.0
2008-Apr-01 Tue ### ### ### ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### ### ### 0.0
2008-Mar-28 Fri ### ### 3.83 ### 10,465,846 ### 86.1 86.1 0.0
2008-Mar-27 Thu 3.78 ### 3.76 ### 86.7 86.7 0.0
2008-Mar-26 Wed 3.75 3.87 ### 3.82 73.4 73.4 0.3
2008-Mar-25 Tue 4 ### 3.75 3.78 ### ### 0.3
2008-Mar-20 Thu 3.73 3.84 3.43 3.76 14,585,476 ### ### ### 0.3
2008-Mar-19 Wed 3.7 ### ### 3.77 ### ### ###
2008-Mar-18 Tue 3.56 ### 3.5 3.58 6,168,488 10,794,854 ### ### 0.3
2008-Mar-17 Mon 3.59 3.78 3.44 3.53 34.2 34.2 0.3
2008-Mar-14 Fri 3.58 3.74 3.58 3.7 5,000,542 18,301,983 ### ### 0.3
2008-Mar-13 Thu ### 3.71 3.56 ### ### ### 0.0
2008-Mar-12 Wed 3.75 3.78 ### 3.73 37.8 37.8 ###
2008-Mar-11 Tue 3.49 ### 3.46 ### 89.9 89.9 0.0
2008-Mar-10 Mon 3.43 ### ### 3.59 5,392,973 0 ### ### ###
2008-Mar-07 Fri 3.4 3.52 ### 3.45 8,304,655 ### 82.3 82.3 ###
2008-Mar-06 Thu 3.56 3.59 3.4 3.55 ### ### ###
2008-Mar-05 Wed 3.5 ### 3.47 3.51 ### ### ###
2008-Mar-04 Tue ### ### 3.43 3.5 17,124,389 29,368,327 ### ### 0.3
2008-Mar-03 Mon 3.75 3.76 ### ### ### ### 0.0
2008-Feb-29 Fri ### ### 3.79 3.86 ### ### 0.3
2008-Feb-28 Thu 4 ### 3.89 4 6,860,922 ### 70.8 70.8 0.3
2008-Feb-27 Wed ### ### ### ### 3,545,054 0 ### ### 0.0
2008-Feb-26 Tue ### ### ### ### 5,240,283 0 30.6 30.6 0.0
2008-Feb-25 Mon ### ### ### ### 12.0 12.0 0.0
2008-Feb-22 Fri ### ### 4 ### ### ### 0.0
2008-Feb-21 Thu 4.4 4.41 ### 4.22 10.1 10.1 ###
2008-Feb-20 Wed ### 4.46 4.22 ### 31.0 31.0 0.0
2008-Feb-19 Tue ### 4.42 4.26 4.42 5,347,170 ### 73.4 73.4 0.3
2008-Feb-18 Mon ### 4.42 4.25 ### 5,303,658 22,991,357 ### ### 0.0
2008-Feb-15 Fri ### ### 4.22 ### ### ### 0.0
2008-Feb-14 Thu ### 4.45 ### ### ### ### 0.0
2008-Feb-13 Wed 4.5 4.5 ### ### 20.6 20.6 0.0
2008-Feb-12 Tue ### 4.4 ### 4.4 11,646,944 25,623,276 80.3 80.3 0.3
2008-Feb-11 Mon ### ### ### 4.48 24.5 24.5 ###
2008-Feb-08 Fri 4.71 4.71 4.53 ### 16.9 16.9 0.0
2008-Feb-07 Thu ### 4.7 4.52 ### 4,146,720 19,116,379 ### ### 0.0
2008-Feb-06 Wed 4.89 ### ### 4.7 ### ### 0.3
2008-Feb-05 Tue ### ### 4.87 ### 36.4 36.4 0.0
2008-Feb-04 Mon ### ### 5 ### 3,822,550 9,556,375 ### ### 0.0
2008-Feb-01 Fri ### ### ### 5 6,220,155 0 ### ### 0.4
2008-Jan-31 Thu ### ### 4.83 ### ### ### 0.0
2008-Jan-30 Wed ### ### 4.85 ### ### ### 0.0
2008-Jan-29 Tue 5.29 ### ### ### ### ### 0.0
2008-Jan-25 Fri ### 5.24 ### 5.24 7,652,759 20,050,228 ### ### 0.4
2008-Jan-24 Thu 5 5.23 ### ### 6,761,279 17,680,744 ### ### 0.0
2008-Jan-23 Wed ### ### 4.77 4.84 18.0 18.0 0.3
2008-Jan-22 Tue ### ### 4.71 4.79 5,946,453 ### ### ### 0.3
2008-Jan-21 Mon ### ### ### ### ### ### 0.0
2008-Jan-18 Fri 5.27 ### ### ### 78.3 78.3 0.0
2008-Jan-17 Thu ### 5.44 5.25 ### 5,467,343 29,222,948 ### ### 0.0
2008-Jan-16 Wed ### 5.22 ### 5.2 4,592,444 11,986,278 92.0 92.0 ###
2008-Jan-15 Tue 5.2 5.25 ### ### 5,038,327 ### 40.0 40.0 0.0
2008-Jan-14 Mon ### ### ### ### 5,919,843 0 ### ### 0.0
2008-Jan-11 Fri 5.5 5.51 ### 5.26 9,374,751 ### 16.3 16.3 0.4
2008-Jan-10 Thu ### ### 5.47 5.5 7,162,259 19,588,778 20.5 20.5 0.4
2008-Jan-09 Wed 5.56 ### 5.52 5.58 74.7 74.7 0.4
2008-Jan-08 Tue 5.84 5.87 5.52 ### ### ### 0.0
2008-Jan-07 Mon 5.84 ### 5.73 5.77 9,986,575 ### ### ### 0.4
2008-Jan-04 Fri ### ### 5.87 6 ### ### 0.4
2008-Jan-03 Thu 6 ### 5.8 ### 2,125,144 ### 22.0 22.0 0.0
2008-Jan-02 Wed 6 ### ### ### ### ### 0.0
2007-Dec-31 Mon ### ### ### 6 64.7 64.7 0.4
2007-Dec-28 Fri ### ### ### ### 4,438,428 0 ### ### 0.0
2007-Dec-27 Thu ### 6.2 ### ### ### ### 0.0
2007-Dec-24 Mon ### 6.2 ### ### 1,623,244 5,032,056 ### ### 0.0
2007-Dec-21 Fri ### ### ### ### 7,247,142 0 ### ### 0.0
2007-Dec-20 Thu ### ### ### ### 19,155,159 0 ### ### 0.0
2007-Dec-19 Wed ### ### ### ### 9,714,623 0 93.4 93.4 0.0
2007-Dec-18 Tue ### 5.85 5.54 5.75 85.9 85.9 ###
2007-Dec-17 Mon ### ### ### ### 54.8 54.8 0.0
2007-Dec-14 Fri ### 6.27 ### ### 3,243,788 10,169,275 ### ### 0.0
2007-Dec-13 Thu ### ### ### ### 3,204,829 0 ### ### 0.0
2007-Dec-12 Wed ### ### ### ### 4,205,872 0 71.6 71.6 0.0
2007-Dec-11 Tue ### ### ### ### 33.4 33.4 0.0
2007-Dec-10 Mon ### 6.2 ### ### 2,073,289 ### 75.6 75.6 0.0
2007-Dec-07 Fri 6.22 ### 6.2 6.2 ### ### 0.4
2007-Dec-06 Thu ### 6.24 ### 6.2 63.9 63.9 0.4
2007-Dec-05 Wed ### ### 5.89 ### ### ### 0.0
2007-Dec-04 Tue 5.76 ### 5.74 ### ### ### 0.0
2007-Dec-03 Mon 5.73 5.84 ### 5.79 3,504,025 10,231,753 ### ### ###
2007-Nov-30 Fri 5.7 5.79 ### 5.75 66.9 66.9 ###
2007-Nov-29 Thu 5.72 5.8 ### 5.71 40.6 40.6 0.4
2007-Nov-28 Wed ### 5.72 ### ### 82.1 82.1 0.0
2007-Nov-27 Tue 5.7 5.78 5.5 5.73 69.4 69.4 ###
2007-Nov-26 Mon 5.74 5.8 ### 5.8 72.4 72.4 0.4
2007-Nov-23 Fri 5.7 5.8 ### 5.74 ### ### 0.4
2007-Nov-22 Thu 5.72 5.73 ### 5.7 6,043,881 ### 44.6 44.6 0.4
2007-Nov-21 Wed 5.73 5.74 ### 5.7 41.3 41.3 0.4
2007-Nov-20 Tue ### 5.75 ### 5.73 3,242,889 ### 77.9 77.9 ###
2007-Nov-19 Mon 5.82 5.85 5.76 5.79 ### ### ###
2007-Nov-16 Fri 5.74 5.86 5.71 5.8 76.4 76.4 0.4
2007-Nov-15 Thu 5.73 ### 5.73 5.77 18,915,855 54,193,924 ### ### 0.4
2007-Nov-14 Wed 5.76 5.78 ### 5.78 7,073,251 ### ### ### 0.4
2007-Nov-13 Tue ### ### 5.58 ### 9,188,575 25,636,124 ### ### 0.0
2007-Nov-12 Mon 5.84 5.85 5.58 ### 10,615,689 ### ### ### 0.0
2007-Nov-09 Fri 5.75 5.87 5.72 5.84 8,522,027 49,385,146 ### ### 0.4
2007-Nov-08 Thu 5.56 5.72 5.56 5.72 ### ### 0.4
2007-Nov-07 Wed ### 5.78 ### 5.75 76.7 76.7 ###
2007-Nov-06 Tue 5.7 5.74 ### ### 31.4 31.4 0.0
2007-Nov-05 Mon ### ### 5.52 ### ### ### 0.0
2007-Nov-02 Fri 5.71 5.74 ### ### 5,973,829 17,144,889 27.8 27.8 0.0
2007-Nov-01 Thu 5.75 5.85 5.75 5.82 6,550,073 37,990,423 68.9 68.9 0.4
2007-Oct-31 Wed 5.78 5.78 5.73 5.78 4,132,683 ### ### ### 0.4
2007-Oct-30 Tue 5.81 5.81 5.73 5.76 31.7 31.7 ###
2007-Oct-29 Mon 5.79 5.83 5.76 5.78 4,033,654 23,375,024 ### ### 0.4
2007-Oct-26 Fri 5.76 5.78 5.71 5.74 8,143,871 ### ### ### 0.4
2007-Oct-25 Thu ### 5.77 ### 5.76 8,930,645 ### 80.8 80.8 ###
2007-Oct-24 Wed 5.57 ### 5.55 ### ### ### 0.0
2007-Oct-23 Tue 5.58 5.59 5.48 5.54 7,207,720 ### 24.7 24.7 0.4
2007-Oct-22 Mon 5.42 5.54 5.42 5.5 79.0 79.0 0.4
2007-Oct-19 Fri ### ### 5.5 5.5 ### ### 0.4
2007-Oct-18 Thu 5.7 5.7 5.55 5.56 13.9 13.9 0.4
2007-Oct-17 Wed ### ### 5.51 5.55 24.6 24.6 ###
2007-Oct-16 Tue ### ### 5.47 5.51 ### ### ###
2007-Oct-15 Mon 5.75 5.79 5.56 ### 1,699,358 9,643,856 ### ### 0.0
2007-Oct-12 Fri 5.7 5.74 ### 5.7 1,969,380 5,652,120 ### ### 0.4
2007-Oct-11 Thu ### 5.74 ### 5.7 4,911,647 14,096,426 73.3 73.3 0.4
2007-Oct-10 Wed 5.53 ### 5.48 ### ### ### 0.0
2007-Oct-09 Tue 5.47 5.5 5.43 5.47 ### ### ###
2007-Oct-08 Mon 5.53 5.54 5.45 5.47 3,789,680 ### ### ### ###
2007-Oct-05 Fri 5.45 5.51 5.43 5.48 68.4 68.4 ###
2007-Oct-04 Thu 5.5 5.54 5.44 5.45 8,286,174 ### 33.2 33.2 ###
2007-Oct-03 Wed 5.45 5.52 5.43 5.5 6,128,559 ### ### ### 0.4
2007-Oct-02 Tue 5.45 5.48 5.4 5.45 6,232,846 33,906,682 ### ### ###
2007-Oct-01 Mon 5.4 5.45 5.4 5.41 70.1 70.1 ###
2007-Sep-28 Fri 5.44 5.47 5.4 5.45 9,168,679 49,831,770 60.1 60.1 ###
2007-Sep-27 Thu 5.49 5.5 5.42 5.45 12,818,079 ### ### ### ###
2007-Sep-26 Wed 5.41 5.55 5.41 5.5 3,057,150 16,753,182 76.3 76.3 0.4
2007-Sep-25 Tue 5.45 5.57 ### 5.51 ### ### ###
2007-Sep-24 Mon 5.44 5.48 5.42 5.42 31.7 31.7 0.4
2007-Sep-21 Fri 5.45 5.55 5.45 5.49 67.7 67.7 0.4
2007-Sep-20 Thu 5.55 5.55 5.45 5.51 31.2 31.2 ###
2007-Sep-19 Wed 5.49 5.58 5.41 5.51 4,159,321 ### 70.2 70.2 ###
2007-Sep-18 Tue 5.41 5.51 5.22 ### 5,946,227 ### ### ### 0.0
2007-Sep-17 Mon 5.41 5.51 5.41 5.5 4,747,175 25,919,575 82.3 82.3 0.4
2007-Sep-14 Fri 5.45 5.52 5.41 5.5 4,924,084 ### ### ### 0.4
2007-Sep-13 Thu ### 5.44 5.27 5.44 3,872,022 20,734,677 ### ### 0.4
2007-Sep-12 Wed 5.43 5.43 5.27 ### ### ### 0.0
2007-Sep-11 Tue ### ### ### ### 2,721,620 0 ### ### 0.0
2007-Sep-10 Mon ### ### 5.26 ### ### ### 0.0
2007-Sep-07 Fri 5.5 5.51 ### 5.4 2,969,856 8,181,953 16.9 16.9 0.4
2007-Sep-06 Thu ### 5.5 ### 5.41 3,258,544 ### 74.5 74.5 ###
2007-Sep-05 Wed 5.5 5.55 ### 5.45 32.1 32.1 ###
2007-Sep-04 Tue 5.49 5.58 5.46 5.51 70.1 70.1 ###
2007-Sep-03 Mon 5.47 5.47 ### 5.43 1,555,376 4,253,953 30.6 30.6 0.4
2007-Aug-31 Fri ### 5.4 ### ### 67.9 67.9 0.0
2007-Aug-30 Thu ### ### 5.29 ### 1,295,746 3,427,248 33.4 33.4 0.0
2007-Aug-29 Wed 5.25 ### 5.23 5.29 ### ### 0.4
2007-Aug-28 Tue 5.28 5.4 5.23 5.4 8,216,978 ### ### ### 0.4
2007-Aug-27 Mon ### ### 5.26 5.28 32.1 32.1 0.4
2007-Aug-24 Fri ### ### ### 5.2 7,855,176 0 24.2 24.2 ###
2007-Aug-23 Thu ### ### ### 5.4 6,401,680 0 8.9 8.9 0.4
2007-Aug-22 Wed ### 5.48 ### ### 86.3 86.3 0.0
2007-Aug-21 Tue ### ### 5.29 ### 5,617,140 ### 64.7 64.7 0.0
2007-Aug-20 Mon 5.2 ### ### ### 4,331,451 0 ### ### 0.0
2007-Aug-17 Fri ### 5.27 ### 5.2 3,516,757 9,266,654 77.3 77.3 ###
2007-Aug-16 Thu 5.25 ### ### ### 8,360,352 0 ### ### 0.0
2007-Aug-15 Wed ### 5.4 ### 5.2 45.4 45.4 ###
2007-Aug-14 Tue ### 5.45 ### 5.44 3,076,185 ### 86.8 86.8 0.4
2007-Aug-13 Mon 5.45 5.53 ### 5.45 2,402,054 6,641,679 ### ### ###
2007-Aug-10 Fri 5.29 5.46 5.27 5.4 83.5 83.5 0.4
2007-Aug-09 Thu 5.4 5.56 ### 5.53 4,656,779 12,945,845 ### ### ###
2007-Aug-08 Wed 5.21 ### ### 5.26 4,156,128 0 64.5 64.5 0.4
2007-Aug-07 Tue ### 5.25 ### ### 38.5 38.5 0.0
2007-Aug-06 Mon ### ### ### ### 83.9 83.9 0.0
2007-Aug-03 Fri 5.2 5.25 ### 5.2 69.9 69.9 ###
2007-Aug-02 Thu 5.2 5.23 ### 5.2 3,482,082 9,105,644 78.3 78.3 ###
2007-Aug-01 Wed ### ### ### ### 6,140,024 0 ### ### 0.0
2007-Jul-31 Tue 5.2 5.26 ### ### 4,083,680 10,740,078 25.2 25.2 0.0
2007-Jul-30 Mon 5.25 5.29 ### ### 21.3 21.3 0.0
2007-Jul-27 Fri 5.4 5.45 5.27 5.27 4,971,353 26,646,452 ### ### ###
2007-Jul-26 Thu ### ### 5.44 5.47 6,435,050 ### ### ### ###
2007-Jul-25 Wed 5.56 ### 5.54 5.59 ### ### ###
2007-Jul-24 Tue ### ### 5.59 ### ### ### 0.0
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri ### 5.72 ### 5.71 78.4 78.4 0.4
2007-Jul-19 Thu 5.5 ### 5.5 ### 10,747,556 29,555,779 80.8 80.8 0.0
2007-Jul-18 Wed 5.41 5.53 5.4 5.46 5,063,528 27,672,180 78.2 78.2 ###
2007-Jul-17 Tue 5.46 5.5 5.45 5.46 2,576,378 ### 67.9 67.9 ###
2007-Jul-16 Mon 5.49 5.53 5.46 5.5 67.9 67.9 0.4
2007-Jul-13 Fri 5.49 5.52 5.43 5.5 4,897,585 26,814,277 67.9 67.9 0.4
2007-Jul-12 Thu 5.5 5.5 ### ### ### ### 0.0
2007-Jul-11 Wed 5.4 5.47 ### 5.42 9,106,277 ### ### ### 0.4
2007-Jul-10 Tue 5.54 5.57 5.4 5.43 19.3 19.3 0.4
2007-Jul-09 Mon ### 5.7 5.55 5.59 ### ### ###
2007-Jul-06 Fri ### 5.7 5.55 ### ### ### 0.0
2007-Jul-05 Thu 5.7 5.75 ### 5.7 62.1 62.1 0.4
2007-Jul-04 Wed 5.73 5.79 ### 5.7 9,899,728 ### ### ### 0.4
2007-Jul-03 Tue 5.7 5.78 ### 5.73 11,347,421 32,794,046 74.0 74.0 ###
2007-Jul-02 Mon ### 5.75 ### 5.7 ### ### 0.4
2007-Jun-29 Fri ### 5.71 ### 5.7 ### ### 0.4
2007-Jun-28 Thu 5.5 ### 5.49 ### ### ### 0.0
2007-Jun-27 Wed 5.55 5.59 5.44 5.49 6,734,170 37,138,947 ### ### 0.4
2007-Jun-26 Tue ### 5.73 5.5 5.56 8,292,243 46,560,944 ### ### 0.4
2007-Jun-25 Mon 5.72 5.75 ### ### 4,372,576 12,571,156 37.6 37.6 0.0
2007-Jun-22 Fri 5.82 5.86 5.8 5.86 6,254,782 36,465,379 69.1 69.1 0.4
2007-Jun-21 Thu 5.85 5.89 5.8 5.86 10,406,283 60,824,724 66.1 66.1 0.4
2007-Jun-20 Wed 5.78 ### 5.78 ### ### ### 0.0
2007-Jun-19 Tue 5.75 5.78 5.72 5.77 69.9 69.9 0.4
2007-Jun-18 Mon 5.72 5.8 5.72 5.76 7,698,886 44,345,583 73.6 73.6 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2024-04-23 17:32:53 thru 2024-04-23 17:32:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000