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

Currently Mon 25-Aug-25 05:38:31 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(MOC) MORTGAGE CHOICE LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for MOC    Limits Next Section


Company Details for (MOC) MORTGAGE CHOICE LIMITED

Listing Code MOC
Listing Name MORTGAGE CHOICE LIMITED
GICS Sector Banks
ISIN Name MORTGAGE CHOICE LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MOC5


Maximum Price date available .. Friday 22nd August 2025
Latest price with VOLUME for MOC .. Friday 18th June 2021

MOC 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 0.52 74 0.0
MAX 3.47 ### 98.4


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (MOC) MORTGAGE CHOICE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-May-25 Mon 0.87 0.87 ### 0.87 174,672 75,982 73.7 73.7 0.1
2009-May-22 Fri 0.855 0.87 0.855 0.87 ### ### 0.1
2009-May-21 Thu ### ### 0.85 0.855 124,621 ### ### ### ###
2009-May-20 Wed 0.85 ### 0.85 ### 211,757 ### ### ### 0.0
2009-May-19 Tue 0.85 0.85 0.85 0.85 ### ### ###
2009-May-18 Mon 0.845 0.855 0.845 0.85 65,241 55,454 ### ### ###
2009-May-15 Fri 0.845 0.845 0.845 0.845 8,258 6,978 70.1 70.1 ###
2009-May-14 Thu 0.855 0.855 0.84 0.85 93,976 79,644 44.4 44.4 ###
2009-May-13 Wed 0.85 0.86 0.85 0.855 ### ### ###
2009-May-12 Tue 0.87 0.87 0.85 0.85 69,643 ### 26.1 26.1 ###
2009-May-11 Mon 0.85 0.87 0.85 ### 85,047 73,140 ### ### 0.0
2009-May-08 Fri 0.84 0.84 0.83 0.84 ### ### ###
2009-May-07 Thu 0.81 0.84 0.8 0.84 229,154 ### 78.5 78.5 ###
2009-May-06 Wed 0.8 0.81 0.8 0.81 79.7 79.7 0.1
2009-May-05 Tue 0.78 0.83 0.78 0.82 269,224 216,725 ### ### 0.1
2009-May-04 Mon 0.775 0.79 0.775 0.78 81,650 ### 62.5 62.5 0.1
2009-May-01 Fri 0.77 0.78 0.77 0.77 ### ### 0.1
2009-Apr-30 Thu 0.77 0.77 0.76 0.77 ### ### 0.1
2009-Apr-29 Wed 0.755 0.77 0.73 0.77 77.5 77.5 0.1
2009-Apr-28 Tue ### 0.76 ### 0.75 ### ### ###
2009-Apr-27 Mon 0.75 0.75 ### ### 130,870 49,076 ### ### 0.0
2009-Apr-24 Fri 0.75 0.76 0.75 0.75 ### ### ###
2009-Apr-23 Thu 0.75 0.77 0.75 0.75 ### ### ###
2009-Apr-22 Wed 0.755 ### 0.75 0.75 ### ### ###
2009-Apr-21 Tue 0.75 ### 0.75 0.76 172,789 ### 79.9 79.9 0.1
2009-Apr-20 Mon 0.76 0.77 0.75 ### 169,047 128,475 ### ### 0.0
2009-Apr-17 Fri 0.79 0.79 0.75 0.75 63,756 ### ### ### ###
2009-Apr-16 Thu 0.78 0.785 0.755 0.785 96,956 74,656 67.8 67.8 ###
2009-Apr-15 Wed 0.74 0.78 0.74 0.78 ### ### 0.1
2009-Apr-14 Tue 0.76 0.78 0.74 0.75 22.1 22.1 ###
2009-Apr-09 Thu 0.77 0.78 0.76 0.76 21,540 16,585 20.2 20.2 0.1
2009-Apr-08 Wed ### ### ### 0.75 272,825 0 86.5 86.5 ###
2009-Apr-07 Tue ### ### ### ### ### ### 0.0
2009-Apr-06 Mon ### ### ### ### 99,048 0 66.1 66.1 0.0
2009-Apr-03 Fri 0.88 ### 0.88 ### 89,750 ### 90.4 90.4 0.0
2009-Apr-02 Thu 0.875 0.88 0.875 0.88 ### ### 0.1
2009-Apr-01 Wed 0.82 0.875 0.82 0.875 19,887 16,854 93.2 93.2 0.1
2009-Mar-31 Tue 0.825 0.825 0.81 0.82 12,888 ### 24.5 24.5 0.1
2009-Mar-30 Mon ### 0.84 0.81 0.825 31,472 ### 77.6 77.6 0.1
2009-Mar-27 Fri ### ### 0.8 0.81 22,774 ### 23.1 23.1 0.1
2009-Mar-26 Thu ### ### ### 0.81 45,540 0 64.9 64.9 0.1
2009-Mar-25 Wed 0.8 0.8 0.78 0.8 17,051 13,470 ### ### 0.1
2009-Mar-24 Tue 0.79 ### 0.79 0.79 72.3 72.3 ###
2009-Mar-23 Mon 0.77 0.79 0.77 0.79 24,581 19,173 77.4 77.4 ###
2009-Mar-20 Fri 0.75 0.77 0.75 0.77 82.8 82.8 0.1
2009-Mar-19 Thu 0.76 0.76 0.75 0.75 23.4 23.4 ###
2009-Mar-18 Wed 0.76 ### 0.75 0.76 50,022 18,758 ### ### 0.1
2009-Mar-17 Tue 0.73 0.755 0.73 0.755 39,650 29,440 ### ### ###
2009-Mar-16 Mon 0.76 0.76 0.75 0.76 64.2 64.2 0.1
2009-Mar-13 Fri 0.745 0.76 0.74 0.76 70.3 70.3 0.1
2009-Mar-12 Thu 0.75 0.75 0.725 0.75 78,443 57,851 ### ### ###
2009-Mar-11 Wed ### 0.77 ### 0.77 93.6 93.6 0.1
2009-Mar-10 Tue 0.75 0.75 0.71 0.72 ### ### ###
2009-Mar-09 Mon 0.745 0.75 0.74 0.75 16,528 ### 77.8 77.8 ###
2009-Mar-06 Fri 0.75 0.75 0.74 0.74 26.6 26.6 0.1
2009-Mar-05 Thu 0.78 0.78 0.775 0.775 30.3 30.3 0.1
2009-Mar-04 Wed 0.745 0.775 0.745 0.775 17,429 13,246 91.1 91.1 0.1
2009-Mar-03 Tue ### ### 0.76 0.78 83.1 83.1 0.1
2009-Mar-02 Mon 0.78 ### 0.76 ### 36,258 13,778 86.2 86.2 0.0
2009-Feb-27 Fri 0.77 0.83 0.77 0.825 89,873 ### ### ### 0.1
2009-Feb-26 Thu 0.76 ### 0.755 ### 76.7 76.7 0.0
2009-Feb-25 Wed 0.77 0.78 0.76 0.76 32.1 32.1 0.1
2009-Feb-24 Tue 0.83 0.83 0.73 0.73 29,057 ### ### ### 0.1
2009-Feb-23 Mon 0.76 0.76 0.76 0.76 0 0.1
2009-Feb-20 Fri 0.76 0.76 0.76 0.76 78.4 78.4 0.1
2009-Feb-19 Thu 0.785 0.785 0.76 0.76 14.6 14.6 0.1
2009-Feb-18 Wed ### 0.785 0.745 0.785 28,320 ### 86.5 86.5 ###
2009-Feb-17 Tue ### ### ### ### 79.0 79.0 0.0
2009-Feb-16 Mon 0.78 0.78 0.78 0.78 ### ### 0.1
2009-Feb-13 Fri 0.75 0.76 0.74 0.74 109,520 82,140 ### ### 0.1
2009-Feb-12 Thu 0.75 0.75 0.75 0.75 10,574 ### 67.1 67.1 ###
2009-Feb-11 Wed 0.73 0.73 0.73 0.73 67.0 67.0 0.1
2009-Feb-10 Tue 0.73 0.73 0.73 0.73 75.8 75.8 0.1
2009-Feb-09 Mon 0.73 0.75 0.73 0.75 ### ### ###
2009-Feb-06 Fri ### ### 0.73 0.73 28.5 28.5 0.1
2009-Feb-05 Thu 0.75 0.75 0.75 0.75 ### ### ###
2009-Feb-04 Wed 0.75 0.75 0.75 0.75 42,126 ### ### ### ###
2009-Feb-03 Tue 0.77 0.77 0.77 0.77 874 672 ### ### 0.1
2009-Feb-02 Mon 0.75 0.75 0.75 0.75 5,126 3,844 72.2 72.2 ###
2009-Jan-30 Fri 0.75 0.75 0.73 0.73 29,371 ### ### ### 0.1
2009-Jan-29 Thu 0.75 0.75 0.75 0.75 ### ### ###
2009-Jan-28 Wed ### ### 0.73 0.75 22.4 22.4 ###
2009-Jan-27 Tue 0.74 0.76 0.73 0.76 37,046 ### 87.7 87.7 0.1
2009-Jan-23 Fri 0.745 0.8 0.745 0.745 71,750 55,426 ### ### ###
2009-Jan-22 Thu 0.75 0.8 0.75 0.76 23,750 ### ### ### 0.1
2009-Jan-21 Wed 0.76 0.76 0.73 ### 48,624 36,224 ### ### 0.0
2009-Jan-20 Tue 0.77 0.77 0.76 0.76 30,386 23,245 38.0 38.0 0.1
2009-Jan-19 Mon 0.81 0.81 0.77 0.77 ### ### 0.1
2009-Jan-16 Fri 0.82 0.82 0.82 0.82 72.2 72.2 0.1
2009-Jan-15 Thu 0.83 0.84 0.83 0.83 81.0 81.0 ###
2009-Jan-14 Wed 0.81 0.84 0.8 0.83 34,151 ### 81.3 81.3 ###
2009-Jan-13 Tue 0.82 0.84 0.82 0.84 7,688 6,381 ### ### ###
2009-Jan-12 Mon 0.8 ### ### ### ### ### 0.0
2009-Jan-09 Fri 0.81 0.81 0.8 ### 15,975 12,859 ### ### 0.0
2009-Jan-08 Thu 0.81 0.81 0.79 0.8 ### ### 0.1
2009-Jan-07 Wed 0.79 0.81 0.79 0.81 75.9 75.9 0.1
2009-Jan-06 Tue ### ### 0.79 0.79 ### ### ###
2009-Jan-05 Mon 0.82 0.83 ### ### 32.6 32.6 0.0
2009-Jan-02 Fri 0.77 0.8 0.77 0.8 80.2 80.2 0.1
2008-Dec-31 Wed 0.75 0.76 0.75 0.76 68.1 68.1 0.1
2008-Dec-30 Tue 0.75 0.76 0.75 0.75 61.2 61.2 ###
2008-Dec-29 Mon 0.74 0.75 0.725 0.725 51,621 38,070 ### ### ###
2008-Dec-24 Wed 0.72 0.72 0.72 0.72 63.7 63.7 ###
2008-Dec-23 Tue 0.74 0.75 0.72 0.72 20.9 20.9 ###
2008-Dec-22 Mon 0.77 0.77 0.74 0.74 19,421 ### 19.0 19.0 0.1
2008-Dec-19 Fri 0.74 0.74 ### ### 30.6 30.6 0.0
2008-Dec-18 Thu 0.79 0.79 0.745 0.745 19,779 15,180 ### ### ###
2008-Dec-17 Wed 0.75 0.84 0.74 0.74 62,481 49,359 ### ### 0.1
2008-Dec-16 Tue 0.76 0.8 0.74 0.8 ### ### 0.1
2008-Dec-15 Mon 0.76 0.76 0.76 0.76 68.2 68.2 0.1
2008-Dec-12 Fri 0.785 0.79 0.76 0.79 8,853 ### 75.9 75.9 ###
2008-Dec-11 Thu 0.84 0.84 0.76 0.76 ### ### 0.1
2008-Dec-10 Wed 0.755 0.84 0.755 0.84 ### ### ###
2008-Dec-09 Tue 0.74 0.76 0.73 0.755 31,555 ### ### ### ###
2008-Dec-08 Mon 0.75 0.75 0.7 0.73 31,579 ### 21.0 21.0 0.1
2008-Dec-05 Fri 0.73 0.73 0.7 0.7 28,571 20,428 18.6 18.6 ###
2008-Dec-04 Thu 0.74 0.74 0.71 0.71 10,478 ### ### ### ###
2008-Dec-03 Wed 0.71 0.73 ### 0.73 ### ### 0.1
2008-Dec-02 Tue 0.745 0.745 0.71 0.71 16,040 ### 15.2 15.2 ###
2008-Dec-01 Mon ### ### ### ### 74.1 74.1 0.0
2008-Nov-28 Fri 0.74 0.745 ### ### ### ### 0.0
2008-Nov-27 Thu 0.71 0.72 0.71 0.71 ### ### ###
2008-Nov-26 Wed ### ### ### ### 78.9 78.9 0.0
2008-Nov-25 Tue ### ### ### ### 99,725 0 17.5 17.5 0.0
2008-Nov-24 Mon 0.7 0.7 ### ### 35.0 35.0 0.0
2008-Nov-21 Fri 0.73 0.73 ### ### ### ### 0.0
2008-Nov-20 Thu 0.7 0.75 ### 0.75 37,755 14,158 ### ### ###
2008-Nov-19 Wed 0.83 0.83 0.75 0.785 85,542 67,578 ### ### ###
2008-Nov-18 Tue ### 0.81 0.8 ### ### ### 0.0
2008-Nov-17 Mon 0.85 0.85 0.8 ### 34,971 28,851 18.2 18.2 0.0
2008-Nov-14 Fri 0.8 0.85 0.8 0.85 32,146 26,520 ### ### ###
2008-Nov-13 Thu 0.85 0.85 0.8 ### ### ### 0.0
2008-Nov-12 Wed 0.88 0.88 0.85 0.85 37,057 32,054 ### ### ###
2008-Nov-11 Tue 0.89 0.89 0.89 0.89 1,125 ### ### ### ###
2008-Nov-10 Mon ### ### 0.89 0.89 ### ### ###
2008-Nov-07 Fri 0.87 ### 0.86 0.89 79.4 79.4 ###
2008-Nov-06 Thu ### ### 0.87 0.87 104,884 45,624 ### ### 0.1
2008-Nov-05 Wed ### ### 0.87 ### 75,783 ### ### ### 0.0
2008-Nov-04 Tue 0.86 ### 0.86 ### ### ### 0.0
2008-Nov-03 Mon 0.87 ### 0.86 ### ### ### 0.0
2008-Oct-31 Fri ### ### 0.89 ### 31,873 14,183 64.4 64.4 0.0
2008-Oct-30 Thu ### ### 0.87 0.87 ### ### 0.1
2008-Oct-29 Wed ### ### ### ### ### ### 0.0
2008-Oct-28 Tue 0.88 0.89 0.86 0.87 ### ### 0.1
2008-Oct-27 Mon 0.885 ### 0.88 ### ### ### 0.0
2008-Oct-24 Fri ### ### 0.89 ### ### ### 0.0
2008-Oct-23 Thu ### ### ### ### 153,054 0 89.2 89.2 0.0
2008-Oct-22 Wed ### ### ### ### 37.8 37.8 0.0
2008-Oct-21 Tue ### ### ### ### 37,676 0 71.4 71.4 0.0
2008-Oct-20 Mon 0.88 ### 0.88 ### 53,778 ### ### ### 0.0
2008-Oct-17 Fri 0.875 ### 0.875 0.88 84.1 84.1 0.1
2008-Oct-16 Thu ### ### 0.88 0.88 42,753 ### ### ### 0.1
2008-Oct-15 Wed ### ### ### ### 31,481 0 ### ### 0.0
2008-Oct-14 Tue ### ### 0.88 ### 70.2 70.2 0.0
2008-Oct-13 Mon 0.86 ### 0.86 ### 78.3 78.3 0.0
2008-Oct-10 Fri ### ### ### 0.85 180,323 0 24.6 24.6 ###
2008-Oct-09 Thu ### 0.985 0.925 ### 78.4 78.4 0.0
2008-Oct-08 Wed ### ### 0.925 0.945 ### ### 0.1
2008-Oct-07 Tue 1 1 0.925 ### 687,357 661,581 26.1 26.1 0.0
2008-Oct-06 Mon ### ### ### ### ### ### 0.0
2008-Oct-03 Fri ### ### 1 ### 42,453 21,226 31.6 31.6 0.0
2008-Oct-02 Thu ### ### ### ### 31,922 0 78.4 78.4 0.0
2008-Oct-01 Wed 1 ### ### ### 89.2 89.2 0.0
2008-Sep-30 Tue ### ### ### 1 ### ### ###
2008-Sep-29 Mon ### ### ### ### ### ### 0.0
2008-Sep-26 Fri ### ### 1.045 ### 686,974 358,943 81.0 81.0 0.0
2008-Sep-25 Thu ### ### ### ### ### ### 0.0
2008-Sep-24 Wed ### 1.055 ### ### 81.0 81.0 0.0
2008-Sep-23 Tue ### ### ### ### 578,240 0 ### ### 0.0
2008-Sep-22 Mon ### ### ### ### 21.6 21.6 0.0
2008-Sep-19 Fri ### ### ### ### ### ### 0.0
2008-Sep-18 Thu ### ### 1 ### 86.0 86.0 0.0
2008-Sep-17 Wed ### ### ### ### 76.9 76.9 0.0
2008-Sep-16 Tue ### ### ### ### 83.3 83.3 0.0
2008-Sep-15 Mon ### ### ### 1.055 86,457 0 ### ### 0.1
2008-Sep-12 Fri ### ### ### ### 26,285 0 ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 86,383 0 80.7 80.7 0.0
2008-Sep-10 Wed ### ### ### ### 50,283 0 ### ### 0.0
2008-Sep-09 Tue ### 1.075 ### ### 15,675 8,425 ### ### 0.0
2008-Sep-08 Mon ### ### ### ### ### ### 0.0
2008-Sep-05 Fri ### ### ### ### 15.9 15.9 0.0
2008-Sep-04 Thu ### ### ### ### ### ### 0.0
2008-Sep-03 Wed ### ### ### ### 14.4 14.4 0.0
2008-Sep-02 Tue ### ### ### ### ### ### 0.0
2008-Sep-01 Mon ### ### ### ### 70,673 0 67.5 67.5 0.0
2008-Aug-29 Fri ### ### ### ### 28,179 0 ### ### 0.0
2008-Aug-28 Thu ### ### ### 1.045 ### ### 0.1
2008-Aug-27 Wed ### ### ### ### ### ### 0.0
2008-Aug-26 Tue ### ### ### ### 65.4 65.4 0.0
2008-Aug-25 Mon ### ### ### ### 64,749 0 ### ### 0.0
2008-Aug-22 Fri 1.2 1.2 ### 1.175 169,076 101,445 15.4 15.4 ###
2008-Aug-21 Thu 1.2 1.225 ### 1.2 76.0 76.0 0.1
2008-Aug-20 Wed 1.125 1.2 ### 1.185 91.3 91.3 0.1
2008-Aug-19 Tue 1.085 ### ### ### 94,348 0 ### ### 0.0
2008-Aug-18 Mon ### ### ### ### ### ### 0.0
2008-Aug-15 Fri 1.045 1.085 ### ### 77.8 77.8 0.0
2008-Aug-14 Thu 1.045 1.045 ### ### 19,858 10,375 ### ### 0.0
2008-Aug-13 Wed 1 1.045 1 1.045 ### ### 0.1
2008-Aug-12 Tue 0.985 ### 0.985 1 294,980 145,277 ### ### ###
2008-Aug-11 Mon ### ### ### ### 175,773 0 ### ### 0.0
2008-Aug-08 Fri ### 1 ### ### 12.3 12.3 0.0
2008-Aug-07 Thu ### ### 0.975 ### 28.1 28.1 0.0
2008-Aug-06 Wed 1 1 ### ### 96,829 ### 28.2 28.2 0.0
2008-Aug-05 Tue 1 ### ### 1 ### ### ###
2008-Aug-04 Mon 1 1 ### 1 ### ### ###
2008-Aug-01 Fri 1 1 ### ### 45,678 ### ### ### 0.0
2008-Jul-31 Thu 1 ### 1 1 ### ### ###
2008-Jul-30 Wed 1 ### ### 1 195,222 0 ### ### ###
2008-Jul-29 Tue ### ### 0.985 1 105,544 51,980 ### ### ###
2008-Jul-28 Mon ### ### ### 1 378,055 0 94.7 94.7 ###
2008-Jul-25 Fri ### ### 0.875 0.88 82,252 35,985 13.3 13.3 0.1
2008-Jul-24 Thu ### ### ### ### 164,141 0 21.4 21.4 0.0
2008-Jul-23 Wed ### ### ### ### 70,984 0 22.5 22.5 0.0
2008-Jul-22 Tue ### ### ### ### ### ### 0.0
2008-Jul-21 Mon ### ### ### ### ### ### 0.0
2008-Jul-18 Fri ### ### ### ### 28,475 0 ### ### 0.0
2008-Jul-17 Thu ### ### ### ### 89.7 89.7 0.0
2008-Jul-16 Wed 0.855 ### 0.84 ### ### ### 0.0
2008-Jul-15 Tue 0.89 ### 0.86 0.86 ### ### ###
2008-Jul-14 Mon 0.85 0.885 0.84 0.885 92.1 92.1 ###
2008-Jul-11 Fri 0.8 0.85 0.79 0.83 85.9 85.9 ###
2008-Jul-10 Thu 0.8 0.82 0.77 0.79 31.3 31.3 ###
2008-Jul-09 Wed 0.83 0.83 0.8 0.825 58,681 47,825 38.3 38.3 0.1
2008-Jul-08 Tue 0.825 0.83 0.81 0.83 ### ### ###
2008-Jul-07 Mon 0.84 0.845 0.8 0.825 28.4 28.4 0.1
2008-Jul-04 Fri 0.875 0.89 0.86 0.86 21.7 21.7 ###
2008-Jul-03 Thu 0.85 0.875 ### 0.875 ### ### 0.1
2008-Jul-02 Wed 0.82 0.86 ### 0.85 ### ### ###
2008-Jul-01 Tue 0.8 0.85 0.8 0.8 234,421 ### 72.7 72.7 0.1
2008-Jun-30 Mon 0.8 0.85 0.79 0.8 275,741 ### ### ### 0.1
2008-Jun-27 Fri 0.775 ### 0.775 0.8 ### ### 0.1
2008-Jun-26 Thu 0.8 0.81 0.78 0.79 227,984 181,247 26.0 26.0 ###
2008-Jun-25 Wed 0.84 0.84 0.8 0.8 13.8 13.8 0.1
2008-Jun-24 Tue 0.85 ### 0.81 0.825 309,073 125,174 ### ### 0.1
2008-Jun-23 Mon 0.85 0.86 0.81 0.81 208,177 173,827 ### ### 0.1
2008-Jun-20 Fri ### ### 0.76 0.885 1,134,741 ### ### ### ###
2008-Jun-19 Thu ### ### ### ### 9.7 9.7 0.0
2008-Jun-18 Wed ### ### ### ### 157,356 0 ### ### 0.0
2008-Jun-17 Tue ### ### ### ### ### ### 0.0
2008-Jun-16 Mon 1 1 ### ### 19.6 19.6 0.0
2008-Jun-13 Fri ### ### ### ### 189,278 0 ### ### 0.0
2008-Jun-12 Thu 0.975 0.975 0.885 ### 851,648 ### 20.8 20.8 0.0
2008-Jun-11 Wed 1 1 ### 0.975 193,380 ### 24.9 24.9 ###
2008-Jun-10 Tue ### ### ### ### 185,259 0 35.3 35.3 0.0
2008-Jun-06 Fri ### ### 1 ### 72.2 72.2 0.0
2008-Jun-05 Thu ### ### 1 1 ### ### ###
2008-Jun-04 Wed ### ### 1.025 ### 353,784 ### 75.0 75.0 0.0
2008-Jun-03 Tue ### ### ### ### 342,783 0 ### ### 0.0
2008-Jun-02 Mon ### ### ### ### 336,740 0 39.2 39.2 0.0
2008-May-30 Fri ### ### ### ### 738,672 0 67.4 67.4 0.0
2008-May-29 Thu ### ### ### ### 613,745 0 68.7 68.7 0.0
2008-May-28 Wed ### ### ### ### 580,923 0 75.8 75.8 0.0
2008-May-27 Tue ### ### ### ### 1,408,444 0 72.3 72.3 0.0
2008-May-26 Mon ### ### 1.025 ### 36.8 36.8 0.0
2008-May-23 Fri ### ### 1.025 ### ### ### 0.0
2008-May-22 Thu ### ### ### ### 123,625 0 19.3 19.3 0.0
2008-May-21 Wed ### ### ### ### 209,722 0 ### ### 0.0
2008-May-20 Tue 1.055 1.075 ### 1.055 ### ### 0.1
2008-May-19 Mon 1.045 ### 1.045 ### ### ### 0.0
2008-May-16 Fri ### ### ### ### ### ### 0.0
2008-May-15 Thu ### 1.025 ### ### 120,258 ### 29.8 29.8 0.0
2008-May-14 Wed ### 1.025 1 ### 1,044,970 ### 68.8 68.8 0.0
2008-May-13 Tue ### 1.045 ### 1 15.2 15.2 ###
2008-May-12 Mon 1.045 1.055 ### ### 246,128 ### ### ### 0.0
2008-May-09 Fri ### ### ### ### 27.8 27.8 0.0
2008-May-08 Thu ### ### ### ### 23.0 23.0 0.0
2008-May-07 Wed ### ### ### ### 33.2 33.2 0.0
2008-May-06 Tue ### ### ### ### 503,650 0 10.8 10.8 0.0
2008-May-05 Mon ### ### ### ### 325,287 0 ### ### 0.0
2008-May-02 Fri ### ### 1 ### 2,400,881 1,200,440 ### ### 0.0
2008-May-01 Thu ### ### 1 1 ### ### ###
2008-Apr-30 Wed 0.975 ### ### ### 76.8 76.8 0.0
2008-Apr-29 Tue ### 0.985 ### ### 706,621 ### 34.2 34.2 0.0
2008-Apr-28 Mon ### ### ### ### 31.5 31.5 0.0
2008-Apr-24 Thu ### ### ### 0.945 33.1 33.1 0.1
2008-Apr-23 Wed 1 1 0.945 0.945 3,058,889 ### ### ### 0.1
2008-Apr-22 Tue ### ### 1 ### 27.9 27.9 0.0
2008-Apr-21 Mon 1 ### ### ### 713,624 0 30.8 30.8 0.0
2008-Apr-18 Fri ### ### ### ### 1,541,380 0 13.9 13.9 0.0
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### ### ### ### 9.4 9.4 0.0
2008-Apr-15 Tue ### ### ### 0.945 5,446,349 0 1.5 1.5 0.1
2008-Apr-14 Mon 1.425 1.425 ### ### 1,326,327 ### 0.1 0.1 0.0
2008-Apr-11 Fri 1.45 1.45 1.4 1.4 381,344 ### 12.2 12.2 ###
2008-Apr-10 Thu 1.44 1.455 1.425 1.44 84,245 ### ### ### 0.1
2008-Apr-09 Wed 1.44 ### 1.43 1.43 ### ### 0.1
2008-Apr-08 Tue 1.445 1.46 ### 1.45 73.9 73.9 ###
2008-Apr-07 Mon 1.45 1.48 1.445 1.445 198,920 290,920 29.6 29.6 ###
2008-Apr-04 Fri 1.45 1.47 1.445 1.45 61.1 61.1 ###
2008-Apr-03 Thu 1.5 1.5 1.45 1.45 ### ### ###
2008-Apr-02 Wed 1.52 1.53 1.49 1.49 280,422 ### ### ### ###
2008-Apr-01 Tue 1.5 1.54 1.49 ### 36.6 36.6 0.0
2008-Mar-31 Mon 1.55 1.55 1.485 1.49 159,482 ### ### ### ###
2008-Mar-28 Fri 1.54 1.54 1.5 1.5 227,943 346,473 ### ### 0.1
2008-Mar-27 Thu 1.49 1.58 1.49 ### 81.2 81.2 0.0
2008-Mar-26 Wed 1.5 1.5 1.48 1.49 ### ### ###
2008-Mar-25 Tue 1.5 ### 1.48 ### 340,074 251,654 32.0 32.0 0.0
2008-Mar-20 Thu 1.46 1.46 1.45 1.45 26,176 38,086 ### ### ###
2008-Mar-19 Wed 1.46 1.51 1.4 1.445 ### ### ###
2008-Mar-18 Tue 1.51 1.51 1.48 1.5 ### ### 0.1
2008-Mar-17 Mon ### ### 1.51 1.51 43.8 43.8 0.1
2008-Mar-14 Fri 1.52 1.56 1.52 1.53 63,249 ### 68.4 68.4 ###
2008-Mar-13 Thu 1.58 ### 1.49 1.51 14.8 14.8 0.1
2008-Mar-12 Wed 1.5 1.575 1.4 1.46 122,254 181,852 22.3 22.3 0.1
2008-Mar-11 Tue ### 1.53 1.28 1.4 137,289 ### ### ### ###
2008-Mar-10 Mon ### ### ### ### ### ### 0.0
2008-Mar-07 Fri 1.44 1.44 ### ### 464,527 334,459 10.2 10.2 0.0
2008-Mar-06 Thu 1.5 1.5 1.4 1.45 290,547 ### ### ### ###
2008-Mar-05 Wed 1.56 ### ### 1.5 16.7 16.7 0.1
2008-Mar-04 Tue 1.58 1.58 1.545 1.55 ### ### ###
2008-Mar-03 Mon ### ### 1.55 1.55 227,022 175,942 ### ### ###
2008-Feb-29 Fri ### ### 1.58 ### 21.0 21.0 0.0
2008-Feb-28 Thu 1.7 1.7 ### ### 9.5 9.5 0.0
2008-Feb-27 Wed 1.76 1.78 ### ### 5.1 5.1 0.0
2008-Feb-26 Tue ### 1.77 1.7 1.74 250,554 ### ### ### 0.1
2008-Feb-25 Mon 1.8 1.8 1.73 1.74 333,885 ### ### ### 0.1
2008-Feb-22 Fri 1.71 1.75 1.71 1.74 139,289 ### 77.8 77.8 0.1
2008-Feb-21 Thu 1.775 1.875 ### 1.7 205,285 192,454 ### ### ###
2008-Feb-20 Wed 1.83 1.83 1.75 1.755 14.8 14.8 0.1
2008-Feb-19 Tue 1.925 1.925 1.83 1.83 49,074 ### ### ### ###
2008-Feb-18 Mon ### ### 1.88 ### 456,184 ### 74.6 74.6 0.0
2008-Feb-15 Fri ### ### 1.88 1.885 ### ### 0.1
2008-Feb-14 Thu ### ### 1.87 ### 140,243 131,127 ### ### 0.0
2008-Feb-13 Wed ### ### 1.86 ### 76.2 76.2 0.0
2008-Feb-12 Tue ### ### 1.75 1.855 167,425 ### 17.8 17.8 0.1
2008-Feb-11 Mon ### ### ### ### 35,150 0 ### ### 0.0
2008-Feb-08 Fri ### ### 1.925 ### 18.5 18.5 0.0
2008-Feb-07 Thu ### ### ### ### 32.9 32.9 0.0
2008-Feb-06 Wed ### ### 1.975 ### ### ### 0.0
2008-Feb-05 Tue ### ### ### 2 75,975 0 ### ### 0.1
2008-Feb-04 Mon ### ### 1.985 2 136,547 135,522 20.1 20.1 0.1
2008-Feb-01 Fri 2 2 ### 2 188,375 188,375 ### ### 0.1
2008-Jan-31 Thu ### 2 ### ### ### ### 0.0
2008-Jan-30 Wed ### ### ### ### 18.7 18.7 0.0
2008-Jan-29 Tue ### ### ### ### 80.3 80.3 0.0
2008-Jan-25 Fri ### ### 2 2 ### ### 0.1
2008-Jan-24 Thu ### ### ### ### 130,278 0 ### ### 0.0
2008-Jan-23 Wed ### ### 2 ### 26.4 26.4 0.0
2008-Jan-22 Tue ### ### ### ### ### ### 0.0
2008-Jan-21 Mon ### ### ### ### 100,244 0 ### ### 0.0
2008-Jan-18 Fri 2.24 2.24 ### ### ### ### 0.0
2008-Jan-17 Thu 2.21 2.26 2.2 2.23 74.0 74.0 ###
2008-Jan-16 Wed 2.21 2.21 ### ### 83,384 ### 44.4 44.4 0.0
2008-Jan-15 Tue 2.21 2.26 2.2 2.21 75.9 75.9 0.2
2008-Jan-14 Mon ### 2.22 ### ### ### ### 0.0
2008-Jan-11 Fri ### ### ### ### 89,356 0 ### ### 0.0
2008-Jan-10 Thu ### ### ### ### 108,682 0 75.8 75.8 0.0
2008-Jan-09 Wed ### ### ### ### 29,770 0 ### ### 0.0
2008-Jan-08 Tue ### ### ### ### 52,371 0 ### ### 0.0
2008-Jan-07 Mon ### ### ### ### 48,557 0 79.7 79.7 0.0
2008-Jan-04 Fri 2.2 2.2 ### 2.2 66.8 66.8 0.2
2008-Jan-03 Thu ### 2.23 ### 2.2 54,876 61,186 ### ### 0.2
2008-Jan-02 Wed ### ### ### ### 27.7 27.7 0.0
2007-Dec-31 Mon 2.2 2.2 ### ### 517,679 569,446 ### ### 0.0
2007-Dec-28 Fri ### 2.2 ### ### ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 6,445 0 66.2 66.2 0.0
2007-Dec-24 Mon ### 2.21 ### 2.2 78.5 78.5 0.2
2007-Dec-21 Fri ### 2.2 ### ### 71,250 78,375 64.1 64.1 0.0
2007-Dec-20 Thu 2.2 2.2 ### ### 17.8 17.8 0.0
2007-Dec-19 Wed 2.2 2.2 ### ### 269,345 296,279 ### ### 0.0
2007-Dec-18 Tue ### ### ### ### 74.4 74.4 0.0
2007-Dec-17 Mon 2.2 2.2 ### ### 59.9 59.9 0.0
2007-Dec-14 Fri ### 2.21 ### 2.2 307,147 ### 84.9 84.9 0.2
2007-Dec-13 Thu 2.2 2.2 ### ### 36.9 36.9 0.0
2007-Dec-12 Wed ### 2.2 ### 2.2 ### ### 0.2
2007-Dec-11 Tue 2.24 2.24 ### 2.2 152,877 171,222 21.1 21.1 0.2
2007-Dec-10 Mon 2.22 2.24 ### 2.2 261,276 292,629 31.2 31.2 0.2
2007-Dec-07 Fri 2.23 2.23 ### 2.2 298,477 ### ### ### 0.2
2007-Dec-06 Thu 2.28 2.28 2.23 2.23 83,056 ### ### ### ###
2007-Dec-05 Wed 2.27 2.27 2.25 2.25 48,448 ### ### ### ###
2007-Dec-04 Tue ### ### 2.25 ### 68.0 68.0 0.0
2007-Dec-03 Mon ### ### 2.29 2.29 35.3 35.3 ###
2007-Nov-30 Fri ### ### 2.29 2.29 172,176 197,141 28.7 28.7 ###
2007-Nov-29 Thu ### ### 2.28 2.28 ### ### 0.2
2007-Nov-28 Wed ### ### 2.23 2.25 ### ### ###
2007-Nov-27 Tue ### ### 2.26 ### ### ### 0.0
2007-Nov-26 Mon ### ### 2.27 2.28 22.1 22.1 0.2
2007-Nov-23 Fri ### ### 2.23 2.23 42,648 47,552 7.0 7.0 ###
2007-Nov-22 Thu ### ### ### ### 102,272 0 ### ### 0.0
2007-Nov-21 Wed ### 2.43 ### ### 29.2 29.2 0.0
2007-Nov-20 Tue ### 2.45 ### ### 75.9 75.9 0.0
2007-Nov-19 Mon 2.41 2.44 ### ### 28.3 28.3 0.0
2007-Nov-16 Fri 2.4 2.4 2.4 2.4 249 ### ### ### ###
2007-Nov-15 Thu 2.45 2.46 2.42 2.42 56,140 136,981 ### ### 0.2
2007-Nov-14 Wed 2.41 2.45 2.41 2.44 75.3 75.3 0.2
2007-Nov-13 Tue 2.41 2.44 2.4 2.4 189,957 ### ### ### ###
2007-Nov-12 Mon 2.41 2.41 2.4 2.41 ### ### 0.2
2007-Nov-09 Fri 2.42 2.42 2.4 2.41 34.6 34.6 0.2
2007-Nov-08 Thu ### 2.42 ### 2.41 ### ### 0.2
2007-Nov-07 Wed 2.4 2.44 ### ### 17.6 17.6 0.0
2007-Nov-06 Tue 0 0 0 0 0 0.0
2007-Nov-05 Mon ### 2.46 ### 2.45 27,120 33,357 ### ### 0.2
2007-Nov-02 Fri ### 2.48 ### 2.48 23,856 29,581 ### ### 0.2
2007-Nov-01 Thu 2.45 2.45 ### 2.42 ### ### 0.2
2007-Oct-31 Wed 2.44 2.47 2.43 2.47 ### ### ###
2007-Oct-30 Tue ### 2.46 ### 2.46 4,624 5,687 88.3 88.3 0.2
2007-Oct-29 Mon 2.45 2.47 ### 2.43 ### ### ###
2007-Oct-26 Fri 2.48 2.48 2.42 2.43 16.8 16.8 ###
2007-Oct-25 Thu 2.5 2.5 2.48 2.49 38.2 38.2 0.2
2007-Oct-24 Wed 2.45 2.5 2.43 2.5 156,822 ### 86.7 86.7 0.2
2007-Oct-23 Tue 0 0 0 0 0 0.0
2007-Oct-22 Mon 2.4 2.5 2.4 2.49 90.3 90.3 0.2
2007-Oct-19 Fri 2.5 2.5 2.4 2.4 22,951 56,229 ### ### ###
2007-Oct-18 Thu 2.4 2.54 2.4 2.54 ### ### ###
2007-Oct-17 Wed 2.46 2.49 2.4 2.43 28.4 28.4 ###
2007-Oct-16 Tue 2.52 2.52 2.45 2.5 76,347 189,722 29.2 29.2 0.2
2007-Oct-15 Mon 2.52 2.52 2.5 2.52 ### ### ###
2007-Oct-12 Fri 2.55 2.55 2.5 2.5 165,182 417,084 ### ### 0.2
2007-Oct-11 Thu 2.48 2.54 2.48 2.53 463,953 1,164,522 79.4 79.4 ###
2007-Oct-10 Wed 2.47 2.48 2.46 2.47 88,551 218,720 ### ### ###
2007-Oct-09 Tue 2.47 2.47 2.46 2.47 12,874 ### ### ### ###
2007-Oct-08 Mon 2.46 2.48 2.45 2.47 195,351 481,540 ### ### ###
2007-Oct-05 Fri 2.49 2.49 ### 2.45 44,524 ### 17.1 17.1 0.2
2007-Oct-04 Thu 2.51 2.53 2.45 2.46 ### ### 0.2
2007-Oct-03 Wed 2.57 2.58 2.52 2.52 ### ### ###
2007-Oct-02 Tue 2.52 2.59 2.52 2.59 ### ### 0.2
2007-Oct-01 Mon 2.58 2.58 2.58 2.58 ### ### 0.2
2007-Sep-28 Fri ### ### 2.55 2.55 51,779 ### 16.9 16.9 0.2
2007-Sep-27 Thu ### ### 2.5 2.56 16.7 16.7 0.2
2007-Sep-26 Wed 2.49 ### 2.49 ### 234,822 292,353 ### ### 0.0
2007-Sep-25 Tue ### 2.45 ### 2.45 ### ### 0.2
2007-Sep-24 Mon ### ### ### ### ### ### 0.0
2007-Sep-21 Fri ### 2.42 ### ### 80,879 ### 61.4 61.4 0.0
2007-Sep-20 Thu 2.43 2.43 ### ### 2,603,078 ### 8.0 8.0 0.0
2007-Sep-19 Wed 2.4 2.43 2.4 2.42 100,485 242,671 ### ### 0.2
2007-Sep-18 Tue 2.4 2.43 ### 2.4 40,821 ### 80.0 80.0 ###
2007-Sep-17 Mon 2.4 2.44 ### ### 30.5 30.5 0.0
2007-Sep-14 Fri 2.44 2.44 2.4 2.44 ### ### 0.2
2007-Sep-13 Thu 2.4 2.45 2.4 2.44 85.0 85.0 0.2
2007-Sep-12 Wed 2.45 2.45 ### 2.4 ### ### ###
2007-Sep-11 Tue 2.45 2.45 ### 2.44 32.6 32.6 0.2
2007-Sep-10 Mon 2.4 2.46 2.4 2.45 6,859 ### ### ### 0.2
2007-Sep-07 Fri 2.47 2.5 2.46 2.48 67.1 67.1 0.2
2007-Sep-06 Thu ### 2.4 ### ### 85.5 85.5 0.0
2007-Sep-05 Wed 2.5 2.5 ### ### 100,923 126,153 2.2 2.2 0.0
2007-Sep-04 Tue 2.49 2.5 2.46 2.46 24,477 ### ### ### 0.2
2007-Sep-03 Mon 2.5 2.53 2.45 2.49 54,273 ### ### ### 0.2
2007-Aug-31 Fri 2.49 2.5 2.46 2.49 45,945 113,943 54.5 54.5 0.2
2007-Aug-30 Thu 2.53 2.53 2.53 2.53 ### ### ###
2007-Aug-29 Wed 2.51 2.54 2.4 2.53 ### ### ###
2007-Aug-28 Tue 2.55 2.55 2.5 2.51 16,187 40,872 23.1 23.1 ###
2007-Aug-27 Mon 2.52 2.52 2.48 2.5 ### ### 0.2
2007-Aug-24 Fri 2.56 ### 2.53 2.57 81,871 ### ### ### ###
2007-Aug-23 Thu 2.57 ### 2.51 2.57 60.1 60.1 ###
2007-Aug-22 Wed ### ### 2.55 2.55 122,285 ### 13.2 13.2 0.2
2007-Aug-21 Tue 2.71 2.71 ### ### ### ### 0.0
2007-Aug-20 Mon 2.5 2.74 2.5 2.71 92.0 92.0 ###
2007-Aug-17 Fri 2.7 2.71 ### ### 25.8 25.8 0.0
2007-Aug-16 Thu ### ### ### ### 73,986 0 82.9 82.9 0.0
2007-Aug-15 Wed 2.51 2.71 2.51 2.7 98.1 98.1 0.2
2007-Aug-14 Tue 2.75 2.76 2.72 2.72 143,347 392,770 42.9 42.9 0.2
2007-Aug-13 Mon 2.75 2.8 2.75 2.75 98,654 ### ### ### ###
2007-Aug-10 Fri 2.84 2.84 2.74 2.8 31.0 31.0 0.2
2007-Aug-09 Thu 2.88 2.88 2.84 2.88 28,971 82,857 61.9 61.9 0.2
2007-Aug-08 Wed ### ### 2.88 ### 33,654 ### ### ### 0.0
2007-Aug-07 Tue 2.88 ### 2.88 ### 60,256 ### ### ### 0.0
2007-Aug-06 Mon 3 3 ### ### ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 39.4 39.4 0.0
2007-Aug-02 Thu ### ### ### ### 62,922 0 39.1 39.1 0.0
2007-Aug-01 Wed ### ### ### ### 536,577 0 ### ### 0.0
2007-Jul-31 Tue ### ### ### ### 90.3 90.3 0.0
2007-Jul-30 Mon 2.87 ### 2.87 ### ### ### 0.0
2007-Jul-27 Fri ### ### ### ### ### ### 0.0
2007-Jul-26 Thu ### ### ### ### 122,850 0 75.5 75.5 0.0
2007-Jul-25 Wed 3 3 ### ### ### ### 0.0
2007-Jul-24 Tue ### ### ### ### 84.2 84.2 0.0
2007-Jul-23 Mon ### ### ### ### 96,184 0 23.9 23.9 0.0
2007-Jul-20 Fri ### ### ### ### ### ### 0.0
2007-Jul-19 Thu ### 3 ### ### 28,250 42,375 73.4 73.4 0.0
2007-Jul-18 Wed ### ### ### ### ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 915,328 0 ### ### 0.0
2007-Jul-16 Mon 2.85 ### 2.85 ### 269,123 ### 88.6 88.6 0.0
2007-Jul-13 Fri ### ### ### ### 82,855 0 72.4 72.4 0.0
2007-Jul-12 Thu 3 ### ### ### 47,042 0 10.5 10.5 0.0
2007-Jul-11 Wed ### ### 2.88 3 20.3 20.3 0.2
2007-Jul-10 Tue ### ### ### ### 190,077 0 ### ### 0.0
2007-Jul-09 Mon ### ### 3 ### ### ### 0.0
2007-Jul-06 Fri ### ### ### ### ### ### 0.0
2007-Jul-05 Thu ### ### ### ### 404,528 0 34.0 34.0 0.0
2007-Jul-04 Wed ### ### ### ### 28,359 0 71.4 71.4 0.0
2007-Jul-03 Tue ### ### ### ### ### ### 0.0
2007-Jul-02 Mon 3.25 3.25 ### ### 338,754 550,475 ### ### 0.0
2007-Jun-29 Fri ### 3.25 ### ### ### ### 0.0
2007-Jun-28 Thu 3.2 3.2 ### 3.2 ### ### 0.2
2007-Jun-27 Wed 3.21 3.25 ### 3.25 8,575 ### ### ### 0.2
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon ### ### 3.21 3.23 24.0 24.0 ###
2007-Jun-22 Fri ### ### ### ### ### ### 0.0
2007-Jun-21 Thu ### ### 3.25 ### 15,489 ### ### ### 0.0
2007-Jun-20 Wed ### ### ### ### 372,721 0 ### ### 0.0
2007-Jun-19 Tue ### ### 3.29 ### ### ### 0.0
2007-Jun-18 Mon 3.21 ### 3.21 ### 86.9 86.9 0.0
2007-Jun-15 Fri ### ### 3.25 3.25 1,011,679 1,643,978 23.6 23.6 0.2
2007-Jun-14 Thu 3.27 ### 3.27 ### ### ### 0.0
2007-Jun-13 Wed 3.25 3.27 3.24 3.27 ### ### ###
2007-Jun-12 Tue 3.25 3.28 3.25 3.28 ### ### 0.2
2007-Jun-08 Fri 3.28 3.28 3.25 3.28 66.0 66.0 0.2
2007-Jun-07 Thu ### ### 3.25 3.27 14.6 14.6 ###
2007-Jun-06 Wed 3.29 ### 3.29 ### 132,141 217,371 ### ### 0.0
2007-Jun-05 Tue ### ### ### ### 30.4 30.4 0.0
2007-Jun-04 Mon ### ### ### ### 77.1 77.1 0.0
2007-Jun-01 Fri ### ### ### ### 9,747 0 62.7 62.7 0.0
2007-May-31 Thu 3.27 3.28 3.26 3.26 28.9 28.9 0.2
2007-May-30 Wed 3.26 3.26 3.25 3.25 ### ### 0.2
2007-May-29 Tue 3.21 3.25 3.2 3.25 37,623 ### 75.8 75.8 0.2
2007-May-28 Mon ### ### 3.2 3.21 ### ### ###
2007-May-25 Fri ### ### ### ### ### ### 0.0
2007-May-24 Thu ### ### ### ### 7,147 0 ### ### 0.0
2007-May-23 Wed ### ### ### ### 11,953 0 35.2 35.2 0.0
2007-May-22 Tue 3.25 3.26 3.24 3.26 39,945 129,821 71.2 71.2 0.2
2007-May-21 Mon ### ### 3.2 3.22 ### ### 0.2
2007-May-18 Fri ### ### 3.28 ### ### ### 0.0
2007-May-17 Thu ### ### ### ### 21,782 0 ### ### 0.0
2007-May-16 Wed ### ### ### ### 34,773 0 ### ### 0.0
2007-May-15 Tue ### ### ### ### 22,450 0 70.4 70.4 0.0
2007-May-14 Mon ### ### ### ### ### ### 0.0
2007-May-11 Fri ### ### ### ### 22,848 0 ### ### 0.0
2007-May-10 Thu ### ### ### ### ### ### 0.0
2007-May-09 Wed ### ### ### ### ### ### 0.0
2007-May-08 Tue 3.28 3.47 3.27 ### 89.2 89.2 0.0
2007-May-07 Mon 3.27 3.27 3.25 3.26 11,750 ### 35.6 35.6 0.2
2007-May-04 Fri 3.24 3.24 3.23 3.24 ### ### ###
2007-May-03 Thu 3.2 3.22 3.2 3.22 70.2 70.2 0.2
2007-May-02 Wed 3.2 3.22 ### 3.2 62.0 62.0 0.2
2007-May-01 Tue 3.2 3.22 3.2 3.2 89,081 285,950 ### ### 0.2
2007-Apr-30 Mon 3.2 3.2 ### ### ### ### 0.0
2007-Apr-27 Fri ### ### ### ### 10,825 0 72.5 72.5 0.0
2007-Apr-26 Thu 3.2 3.2 ### ### ### ### 0.0
2007-Apr-24 Tue 3.27 ### ### ### 16.9 16.9 0.0
2007-Apr-23 Mon ### ### 3.27 3.27 31,522 ### 32.5 32.5 ###
2007-Apr-20 Fri 0 0 0 0 0 0.0
2007-Apr-19 Thu ### ### 3.27 3.28 17,947 29,343 ### ### 0.2
2007-Apr-18 Wed ### ### ### ### ### ### 0.0
2007-Apr-17 Tue 3.2 3.28 3.2 3.25 12,387 ### ### ### 0.2
2007-Apr-16 Mon ### 3.21 ### 3.2 643,778 ### 78.1 78.1 0.2
2007-Apr-13 Fri ### 3.21 ### 3.2 76.1 76.1 0.2
2007-Apr-12 Thu ### 3.2 ### 3.2 13,087 ### 77.6 77.6 0.2
2007-Apr-11 Wed ### ### ### ### 30.4 30.4 0.0
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### ### ### 291,425 0 76.6 76.6 0.0
2007-Apr-03 Tue ### ### ### ### 74.3 74.3 0.0
2007-Apr-02 Mon ### ### ### ### 95,429 0 74.5 74.5 0.0
2007-Mar-30 Fri ### ### ### ### 176,123 0 ### ### 0.0
2007-Mar-29 Thu 3 ### 3 ### 76.3 76.3 0.0
2007-Mar-28 Wed ### ### ### 3 51,083 0 ### ### 0.2
2007-Mar-27 Tue ### ### ### ### 26,424 0 81.2 81.2 0.0
2007-Mar-26 Mon ### 3 ### ### 66.6 66.6 0.0
2007-Mar-23 Fri ### ### ### ### 29,350 0 74.8 74.8 0.0
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed ### ### ### ### 840 0 ### ### 0.0
2007-Mar-20 Tue 0 0 0 0 0 0.0
2007-Mar-19 Mon ### ### ### ### ### ### 0.0
2007-Mar-16 Fri ### ### ### ### 32.5 32.5 0.0
2007-Mar-15 Thu ### ### ### ### 244,188 0 79.8 79.8 0.0
2007-Mar-14 Wed 2.86 2.89 2.86 2.86 187,350 ### 73.7 73.7 0.2
2007-Mar-13 Tue ### ### 2.87 2.87 ### ### ###
2007-Mar-12 Mon 2.89 ### 2.88 ### 3,821,649 5,503,174 ### ### 0.0
2007-Mar-09 Fri 2.87 2.87 2.87 2.87 ### ### ###
2007-Mar-08 Thu 2.85 2.87 2.85 2.85 31,650 ### ### ### ###
2007-Mar-07 Wed 2.78 2.8 2.78 2.8 67.8 67.8 0.2
2007-Mar-06 Tue 2.76 2.88 2.76 2.76 57,623 ### ### ### 0.2
2007-Mar-05 Mon 2.8 2.82 2.75 2.76 ### ### 0.2
2007-Mar-02 Fri ### ### 2.85 2.85 17,840 25,422 11.5 11.5 ###
2007-Mar-01 Thu ### ### ### ### 40,580 0 ### ### 0.0
2007-Feb-28 Wed 2.86 ### 2.86 ### ### ### 0.0
2007-Feb-27 Tue ### ### 2.86 ### 36,352 51,983 ### ### 0.0
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri 3 ### ### ### 253,457 0 ### ### 0.0
2007-Feb-22 Thu ### ### ### 3 24,341 0 80.5 80.5 0.2
2007-Feb-21 Wed ### ### ### ### 228,582 0 ### ### 0.0
2007-Feb-20 Tue 3 3 ### ### ### ### 0.0
2007-Feb-19 Mon ### ### 3 ### 42,150 63,225 26.1 26.1 0.0
2007-Feb-16 Fri ### ### ### ### ### ### 0.0
2007-Feb-15 Thu ### ### ### ### 8.7 8.7 0.0
2007-Feb-14 Wed ### ### ### ### 75.3 75.3 0.0
2007-Feb-13 Tue 3 3 ### ### 14,670 ### ### ### 0.0
2007-Feb-12 Mon ### 3 ### ### ### ### 0.0
2007-Feb-09 Fri ### ### 2.89 ### 14,152 20,449 ### ### 0.0
2007-Feb-08 Thu 2.8 2.85 2.8 2.81 68.3 68.3 ###
2007-Feb-07 Wed 2.79 2.79 2.78 2.79 71.3 71.3 ###
2007-Feb-06 Tue 2.81 2.81 2.8 2.81 ### ### ###
2007-Feb-05 Mon 2.88 2.88 2.85 2.88 22,872 65,528 72.1 72.1 0.2
2007-Feb-02 Fri 2.86 2.88 2.86 2.88 21,122 60,620 ### ### 0.2
2007-Feb-01 Thu 0 0 0 0 0 0.0
2007-Jan-31 Wed 2.76 2.87 2.75 2.81 ### ### ###
2007-Jan-30 Tue 2.79 2.8 2.75 2.78 73,259 ### ### ### 0.2
2007-Jan-29 Mon ### ### 2.72 2.78 ### ### 0.2
2007-Jan-25 Thu 2.86 ### 2.85 ### ### ### 0.0
2007-Jan-24 Wed 2.83 2.87 2.83 2.85 35,186 100,280 71.5 71.5 ###
2007-Jan-23 Tue 2.75 2.83 2.75 2.75 ### ### ###
2007-Jan-22 Mon 2.75 2.8 2.75 2.75 ### ### ###
2007-Jan-19 Fri 2.8 2.8 2.73 2.75 27,985 77,378 ### ### ###
2007-Jan-18 Thu 2.83 2.84 2.83 2.83 68.4 68.4 0.2
2007-Jan-17 Wed 2.86 2.88 2.81 2.81 263,384 749,327 20.9 20.9 ###
2007-Jan-16 Tue ### ### 2.83 2.87 22,050 ### 24.3 24.3 ###
2007-Jan-15 Mon 2.84 ### 2.84 ### 40,372 57,328 82.4 82.4 0.0
2007-Jan-12 Fri ### ### 2.81 2.85 ### ### ###
2007-Jan-11 Thu ### ### ### ### 20,122 0 ### ### 0.0
2007-Jan-10 Wed ### ### 2.82 2.89 24.9 24.9 ###


<< Previous 1 2 3 4 5 6 7 8 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 2025-08-25 17:38:31 thru 2025-08-25 17:38:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000