Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 25-Dec-30 05:20:15 PM AEDT

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

(MTS) METCASH LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for MTS    Limits Next Section


Company Details for (MTS) METCASH LIMITED

Listing Code MTS
Listing Name METCASH LIMITED
GICS Sector Consumer Staples Distribution & Retail
ISIN Name METCASH LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MTS0


Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for MTS .. Monday 22nd December 2025

MTS 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 ### 52,854 0.4
MAX 5.4 97,328,983 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (MTS) METCASH LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Feb-20 Fri ### ### ### ### ### ### 0.0
2009-Feb-19 Thu ### ### ### ### 2,573,184 0 73.7 73.7 0.0
2009-Feb-18 Wed ### ### ### ### ### ### 0.0
2009-Feb-17 Tue ### ### ### ### 84.4 84.4 0.0
2009-Feb-16 Mon ### ### ### ### ### ### 0.0
2009-Feb-13 Fri ### ### ### ### 1,374,721 0 ### ### 0.0
2009-Feb-12 Thu ### ### ### ### 71.9 71.9 0.0
2009-Feb-11 Wed ### ### ### ### 2,884,456 0 75.8 75.8 0.0
2009-Feb-10 Tue ### ### ### ### ### ### 0.0
2009-Feb-09 Mon ### ### ### ### ### ### 0.0
2009-Feb-06 Fri ### ### ### ### 1,171,723 0 30.2 30.2 0.0
2009-Feb-05 Thu ### ### ### ### 2,167,945 0 ### ### 0.0
2009-Feb-04 Wed ### 4.22 ### ### 40.2 40.2 0.0
2009-Feb-03 Tue 4.25 4.26 ### ### ### ### 0.0
2009-Feb-02 Mon 4.2 4.26 ### 4.22 1,507,671 ### ### ### ###
2009-Jan-30 Fri ### ### ### 4.21 11,991,584 0 75.3 75.3 ###
2009-Jan-29 Thu ### ### ### ### 34.2 34.2 0.0
2009-Jan-28 Wed 4.2 4.25 ### ### ### ### 0.0
2009-Jan-27 Tue ### 4.26 ### 4.26 5,642,977 12,019,541 91.3 91.3 0.3
2009-Jan-23 Fri ### ### ### ### ### ### 0.0
2009-Jan-22 Thu ### ### ### ### ### ### 0.0
2009-Jan-21 Wed ### ### ### ### ### ### 0.0
2009-Jan-20 Tue ### ### ### ### 3,016,023 0 ### ### 0.0
2009-Jan-19 Mon ### ### ### ### 22.8 22.8 0.0
2009-Jan-16 Fri 4.22 ### 4.22 4.26 3,000,983 6,332,074 76.4 76.4 0.3
2009-Jan-15 Thu 4.29 ### 4.2 4.2 ### ### ###
2009-Jan-14 Wed ### ### 4.28 ### 2,922,670 ### 76.6 76.6 0.0
2009-Jan-13 Tue 4.23 ### 4.23 4.28 2,170,377 4,590,347 78.9 78.9 0.3
2009-Jan-12 Mon 4.25 4.26 ### 4.26 1,548,859 ### ### ### 0.3
2009-Jan-09 Fri 4.25 4.27 4.2 4.27 71.4 71.4 ###
2009-Jan-08 Thu 4.24 ### 4.23 4.25 ### ### ###
2009-Jan-07 Wed 4.22 4.27 4.21 4.22 1,057,545 ### 64.8 64.8 ###
2009-Jan-06 Tue ### ### ### 4.21 ### ### ###
2009-Jan-05 Mon ### ### 4.2 4.2 20.8 20.8 ###
2009-Jan-02 Fri ### ### 4.25 ### 20.0 20.0 0.0
2008-Dec-31 Wed 4.26 ### 4.22 ### 1,173,245 2,475,546 ### ### 0.0
2008-Dec-30 Tue 4.23 ### 4.22 4.28 ### ### 0.3
2008-Dec-29 Mon 4.29 ### 4.23 4.27 24.8 24.8 ###
2008-Dec-24 Wed ### 4.26 ### 4.23 73.6 73.6 0.3
2008-Dec-23 Tue 4.24 ### ### 4.24 1,139,727 0 ### ### 0.3
2008-Dec-22 Mon ### ### 4.21 4.24 29.9 29.9 0.3
2008-Dec-19 Fri ### ### ### ### 3,234,877 0 ### ### 0.0
2008-Dec-18 Thu 4.2 4.27 ### 4.27 10,307,249 22,005,976 75.2 75.2 ###
2008-Dec-17 Wed 4.27 4.29 ### ### ### ### 0.0
2008-Dec-16 Tue 4.2 4.25 ### ### 33.5 33.5 0.0
2008-Dec-15 Mon 4.29 ### 4.22 4.24 ### ### 0.3
2008-Dec-12 Fri ### ### ### ### 77.7 77.7 0.0
2008-Dec-11 Thu 4.26 4.28 ### 4.21 2,710,245 5,799,924 ### ### ###
2008-Dec-10 Wed 4.29 4.41 4.23 4.24 ### ### 0.3
2008-Dec-09 Tue ### 4.42 4.27 4.42 ### ### 0.3
2008-Dec-08 Mon 4.27 ### 4.22 ### ### ### 0.0
2008-Dec-05 Fri ### 4.24 ### ### 4,848,847 10,279,555 ### ### 0.0
2008-Dec-04 Thu 4.21 4.21 ### ### ### ### 0.0
2008-Dec-03 Wed 4.2 4.23 ### ### 31.0 31.0 0.0
2008-Dec-02 Tue ### ### ### ### 93.0 93.0 0.0
2008-Dec-01 Mon ### 4 ### 4 79.3 79.3 0.3
2008-Nov-28 Fri ### ### ### ### 22.4 22.4 0.0
2008-Nov-27 Thu ### ### ### ### 2,027,826 0 25.8 25.8 0.0
2008-Nov-26 Wed ### ### ### ### 2,783,748 0 40.7 40.7 0.0
2008-Nov-25 Tue ### ### ### ### 68.8 68.8 0.0
2008-Nov-24 Mon 4 ### ### ### 4,287,286 0 ### ### 0.0
2008-Nov-21 Fri ### ### 3.87 ### 8,116,575 15,705,572 73.0 73.0 0.0
2008-Nov-20 Thu ### ### ### ### 3,382,258 0 ### ### 0.0
2008-Nov-19 Wed ### ### 4 ### 4,423,580 ### ### ### 0.0
2008-Nov-18 Tue ### ### ### ### 3,915,081 0 43.5 43.5 0.0
2008-Nov-17 Mon ### ### ### ### 82.1 82.1 0.0
2008-Nov-14 Fri 4.2 4.2 ### ### 31.3 31.3 0.0
2008-Nov-13 Thu ### ### ### ### 1,770,228 0 ### ### 0.0
2008-Nov-12 Wed 4.27 4.27 ### 4.2 2,061,250 ### 28.5 28.5 ###
2008-Nov-11 Tue ### 4.22 ### 4.2 ### ### ###
2008-Nov-10 Mon 4.23 4.27 ### ### 2,034,049 ### 32.6 32.6 0.0
2008-Nov-07 Fri ### ### ### ### 71.5 71.5 0.0
2008-Nov-06 Thu ### 4.22 ### ### ### ### 0.0
2008-Nov-05 Wed ### ### ### 4.28 25.0 25.0 0.3
2008-Nov-04 Tue ### ### ### ### ### ### 0.0
2008-Nov-03 Mon ### 4.22 ### 4.21 74.5 74.5 ###
2008-Oct-31 Fri ### ### 4 ### 63.1 63.1 0.0
2008-Oct-30 Thu ### ### ### ### 3,498,240 0 ### ### 0.0
2008-Oct-29 Wed 4.2 4.2 ### ### 3,375,129 7,087,770 38.5 38.5 0.0
2008-Oct-28 Tue ### ### ### ### 1,549,724 0 88.9 88.9 0.0
2008-Oct-27 Mon ### ### ### ### 1,680,377 0 34.6 34.6 0.0
2008-Oct-24 Fri ### 4.29 ### 4.2 ### ### ###
2008-Oct-23 Thu ### 4.24 ### 4.21 2,084,021 4,418,124 92.0 92.0 ###
2008-Oct-22 Wed ### ### ### ### 2,973,381 0 11.8 11.8 0.0
2008-Oct-21 Tue ### ### 4.22 ### ### ### 0.0
2008-Oct-20 Mon ### ### ### ### 3,303,778 0 90.9 90.9 0.0
2008-Oct-17 Fri ### 4.2 ### ### 4,279,387 ### ### ### 0.0
2008-Oct-16 Thu 3.86 ### 3.86 4 3,430,644 6,621,142 ### ### 0.3
2008-Oct-15 Wed ### ### ### ### 3,373,854 0 81.9 81.9 0.0
2008-Oct-14 Tue ### ### ### ### 1,945,427 0 68.3 68.3 0.0
2008-Oct-13 Mon 4 ### 3.86 ### 2,288,472 4,416,750 ### ### 0.0
2008-Oct-10 Fri ### ### 3.86 3.86 2,605,381 5,028,385 42.4 42.4 0.3
2008-Oct-09 Thu ### ### ### 4.22 1,816,950 0 35.5 35.5 ###
2008-Oct-08 Wed 4.4 4.45 4.23 4.28 3,808,244 16,527,778 ### ### 0.3
2008-Oct-07 Tue ### 4.42 ### 4.4 2,308,022 5,100,728 ### ### 0.3
2008-Oct-06 Mon ### ### ### 4.25 45.4 45.4 ###
2008-Oct-03 Fri ### ### ### 4.28 ### ### 0.3
2008-Oct-02 Thu 4.28 ### 4.23 4.23 35.5 35.5 0.3
2008-Oct-01 Wed 4.28 ### ### ### 2,711,788 0 ### ### 0.0
2008-Sep-30 Tue ### ### ### ### ### ### 0.0
2008-Sep-29 Mon 4.24 4.25 ### ### 18.5 18.5 0.0
2008-Sep-26 Fri 4.25 ### ### 4.21 ### ### ###
2008-Sep-25 Thu 4.2 ### ### 4.22 2,853,383 0 ### ### ###
2008-Sep-24 Wed ### ### ### 4.25 ### ### ###
2008-Sep-23 Tue 4 4.27 ### 4.27 94.7 94.7 ###
2008-Sep-22 Mon 4.27 4.28 ### 4.21 ### ### ###
2008-Sep-19 Fri ### ### ### 4.21 3,782,984 0 ### ### ###
2008-Sep-18 Thu ### ### 4.22 4.29 6,826,185 14,403,250 39.7 39.7 ###
2008-Sep-17 Wed 4.25 ### 4.2 ### 80.8 80.8 0.0
2008-Sep-16 Tue 4.28 4.28 ### 4.2 27.4 27.4 ###
2008-Sep-15 Mon 4.27 4.27 ### 4.22 1,398,180 ### 42.4 42.4 ###
2008-Sep-12 Fri ### 4.27 ### 4.27 80.3 80.3 ###
2008-Sep-11 Thu ### 4.22 ### ### 1,237,528 2,611,184 ### ### 0.0
2008-Sep-10 Wed 4.25 4.27 ### 4.2 29.0 29.0 ###
2008-Sep-09 Tue ### 4.23 ### 4.23 ### ### 0.3
2008-Sep-08 Mon ### ### ### ### 1,354,229 0 87.3 87.3 0.0
2008-Sep-05 Fri ### ### ### ### 2,130,688 0 ### ### 0.0
2008-Sep-04 Thu ### ### ### ### 3,725,751 0 91.1 91.1 0.0
2008-Sep-03 Wed ### ### ### ### 2,312,772 0 31.7 31.7 0.0
2008-Sep-02 Tue ### ### ### ### ### ### 0.0
2008-Sep-01 Mon ### 4 ### ### 724,843 1,449,686 ### ### 0.0
2008-Aug-29 Fri 3.87 ### 3.87 ### ### ### 0.0
2008-Aug-28 Thu 3.84 ### 3.84 3.87 ### ### ###
2008-Aug-27 Wed ### ### 3.85 3.85 ### ### 0.3
2008-Aug-26 Tue 3.82 ### 3.8 3.88 ### ### 0.3
2008-Aug-25 Mon 3.85 3.89 3.84 3.86 2,393,959 9,252,651 ### ### 0.3
2008-Aug-22 Fri 3.8 3.84 3.79 3.83 69.2 69.2 ###
2008-Aug-21 Thu 3.86 3.88 3.8 3.81 ### ### 0.3
2008-Aug-20 Wed ### ### 3.85 ### 65.1 65.1 0.0
2008-Aug-19 Tue ### ### ### ### 1,051,575 0 ### ### 0.0
2008-Aug-18 Mon ### ### 3.89 ### ### ### 0.0
2008-Aug-15 Fri ### ### 3.89 ### 1,499,323 2,916,183 ### ### 0.0
2008-Aug-14 Thu ### 4 ### ### ### ### 0.0
2008-Aug-13 Wed 4 4 ### ### 1,653,649 ### 34.5 34.5 0.0
2008-Aug-12 Tue ### ### ### ### 2,081,074 0 ### ### 0.0
2008-Aug-11 Mon ### ### ### ### 31.1 31.1 0.0
2008-Aug-08 Fri ### ### ### ### ### ### 0.0
2008-Aug-07 Thu 4 ### ### ### 1,618,851 0 29.8 29.8 0.0
2008-Aug-06 Wed ### ### ### ### ### ### 0.0
2008-Aug-05 Tue ### ### 3.88 3.88 ### ### 0.3
2008-Aug-04 Mon ### 4 ### ### 2,454,152 ### 35.4 35.4 0.0
2008-Aug-01 Fri 4 ### ### ### 1,030,725 0 ### ### 0.0
2008-Jul-31 Thu ### ### ### ### 3,081,441 0 27.6 27.6 0.0
2008-Jul-30 Wed ### 4 ### ### 1,367,322 2,734,644 29.6 29.6 0.0
2008-Jul-29 Tue 4 ### ### ### 1,740,942 0 41.1 41.1 0.0
2008-Jul-28 Mon ### ### ### ### 33.2 33.2 0.0
2008-Jul-25 Fri ### ### ### ### 2,656,548 0 ### ### 0.0
2008-Jul-24 Thu ### ### ### ### 3,615,840 0 82.1 82.1 0.0
2008-Jul-23 Wed ### ### ### ### 9,469,849 0 9.6 9.6 0.0
2008-Jul-22 Tue ### ### ### ### 3,561,540 0 ### ### 0.0
2008-Jul-21 Mon 4 ### ### ### ### ### 0.0
2008-Jul-18 Fri ### ### 3.87 ### ### ### 0.0
2008-Jul-17 Thu ### ### 3.89 ### 4,782,555 ### ### ### 0.0
2008-Jul-16 Wed ### ### 3.83 ### 5,936,078 11,367,589 ### ### 0.0
2008-Jul-15 Tue 3.88 ### 3.86 3.89 1,238,147 2,389,623 81.4 81.4 0.3
2008-Jul-14 Mon ### ### ### ### 84.5 84.5 0.0
2008-Jul-11 Fri 3.83 ### 3.83 ### 1,662,482 3,183,653 83.2 83.2 0.0
2008-Jul-10 Thu 3.79 ### 3.79 3.83 ### ### ###
2008-Jul-09 Wed ### ### 3.79 3.83 2,848,079 ### 23.1 23.1 ###
2008-Jul-08 Tue 3.76 ### 3.75 3.85 2,398,723 ### ### ### 0.3
2008-Jul-07 Mon ### 3.82 ### 3.8 2,047,749 ### 90.3 90.3 ###
2008-Jul-04 Fri 3.74 3.74 ### 3.7 ### ### 0.3
2008-Jul-03 Thu ### 3.74 ### 3.74 ### ### 0.3
2008-Jul-02 Wed 3.71 3.76 ### 3.7 ### ### 0.3
2008-Jul-01 Tue 3.74 3.83 3.7 3.77 3,245,820 ### ### ### ###
2008-Jun-30 Mon 3.76 3.79 ### 3.7 ### ### 0.3
2008-Jun-27 Fri ### 3.75 ### 3.7 10,469,822 ### ### ### 0.3
2008-Jun-26 Thu 3.77 3.8 3.7 3.73 ### ### ###
2008-Jun-25 Wed 3.71 3.73 ### 3.7 39.4 39.4 0.3
2008-Jun-24 Tue 3.71 3.76 3.7 3.72 2,494,771 ### 72.9 72.9 0.3
2008-Jun-23 Mon 3.86 3.86 3.77 3.81 35.9 35.9 0.3
2008-Jun-20 Fri ### ### ### ### 5,530,225 0 ### ### 0.0
2008-Jun-19 Thu ### ### ### ### 7,712,724 0 ### ### 0.0
2008-Jun-18 Wed ### ### ### ### ### ### 0.0
2008-Jun-17 Tue ### ### 4 ### 2,933,354 ### ### ### 0.0
2008-Jun-16 Mon ### ### ### ### ### ### 0.0
2008-Jun-13 Fri ### 4.23 ### ### 3,382,973 7,154,987 72.2 72.2 0.0
2008-Jun-12 Thu ### 4.2 ### ### ### ### 0.0
2008-Jun-11 Wed 4.24 4.26 ### 4.24 ### ### 0.3
2008-Jun-10 Tue 4.2 4.22 ### 4.2 77.9 77.9 ###
2008-Jun-06 Fri 4.26 4.26 ### 4.25 5,094,470 10,851,221 ### ### ###
2008-Jun-05 Thu 4.26 4.28 ### 4.2 4,824,685 10,324,825 33.8 33.8 ###
2008-Jun-04 Wed 4.24 4.25 ### 4.25 72.9 72.9 ###
2008-Jun-03 Tue ### 4.22 ### 4.2 83.9 83.9 ###
2008-Jun-02 Mon ### ### ### ### 2,471,159 0 33.0 33.0 0.0
2008-May-30 Fri 4.28 4.29 ### ### 54,762,085 117,464,672 11.3 11.3 0.0
2008-May-29 Thu 4.29 4.29 4.21 4.23 7,078,689 30,084,428 24.9 24.9 0.3
2008-May-28 Wed 4.25 ### ### 4.28 78.5 78.5 0.3
2008-May-27 Tue 4.27 4.28 4.21 4.26 6,893,244 29,261,820 ### ### 0.3
2008-May-26 Mon 4.24 4.29 ### 4.29 4,489,551 9,630,086 ### ### ###
2008-May-23 Fri 4.22 ### ### ### ### ### 0.0
2008-May-22 Thu 4.22 4.28 4.21 4.27 ### ### ###
2008-May-21 Wed 4.28 ### 4.24 ### ### ### 0.0
2008-May-20 Tue ### ### 4.22 ### 3,414,345 ### ### ### 0.0
2008-May-19 Mon 4.26 ### 4.2 ### 3,019,885 6,341,758 ### ### 0.0
2008-May-16 Fri ### 4.25 ### 4.24 5,255,479 ### 79.1 79.1 0.3
2008-May-15 Thu ### ### ### ### 4,014,025 0 ### ### 0.0
2008-May-14 Wed ### ### ### ### 4,044,488 0 83.8 83.8 0.0
2008-May-13 Tue ### ### ### ### ### ### 0.0
2008-May-12 Mon ### ### ### ### 70.9 70.9 0.0
2008-May-09 Fri ### ### ### ### 33.0 33.0 0.0
2008-May-08 Thu ### 4.21 ### ### 9,316,628 ### ### ### 0.0
2008-May-07 Wed 4.23 4.27 ### ### 14,421,252 30,789,373 23.4 23.4 0.0
2008-May-06 Tue ### ### ### ### 30.7 30.7 0.0
2008-May-05 Mon ### 4.2 ### ### 1,243,224 2,610,770 ### ### 0.0
2008-May-02 Fri 4.2 4.22 ### ### 17.5 17.5 0.0
2008-May-01 Thu ### ### ### ### 1,200,745 0 70.3 70.3 0.0
2008-Apr-30 Wed ### 4.29 ### 4.22 2,608,623 ### 84.0 84.0 ###
2008-Apr-29 Tue ### ### ### ### 71.4 71.4 0.0
2008-Apr-28 Mon ### ### ### ### 34.6 34.6 0.0
2008-Apr-24 Thu ### ### ### ### ### ### 0.0
2008-Apr-23 Wed ### ### ### ### ### ### 0.0
2008-Apr-22 Tue ### ### ### ### 1,625,246 0 ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 2,489,076 0 29.6 29.6 0.0
2008-Apr-18 Fri ### ### ### ### 1,584,149 0 34.1 34.1 0.0
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### ### ### ### 21.0 21.0 0.0
2008-Apr-15 Tue ### ### ### ### 1,424,426 0 ### ### 0.0
2008-Apr-14 Mon ### ### ### ### 1,074,477 0 74.8 74.8 0.0
2008-Apr-11 Fri ### ### ### ### ### ### 0.0
2008-Apr-10 Thu 4.2 4.21 ### ### 36.0 36.0 0.0
2008-Apr-09 Wed 4.28 ### 4.23 4.27 2,628,953 ### ### ### ###
2008-Apr-08 Tue 4.28 ### 4.21 4.24 33.1 33.1 0.3
2008-Apr-07 Mon ### ### ### 4.27 ### ### ###
2008-Apr-04 Fri 4.2 ### ### 4.25 2,121,855 0 ### ### ###
2008-Apr-03 Thu ### 4.25 ### 4.25 ### ### ###
2008-Apr-02 Wed ### 4.25 ### ### 2,188,088 4,649,687 ### ### 0.0
2008-Apr-01 Tue ### ### ### ### 72.7 72.7 0.0
2008-Mar-31 Mon ### ### ### ### 1,600,285 0 ### ### 0.0
2008-Mar-28 Fri ### ### ### ### 27.0 27.0 0.0
2008-Mar-27 Thu ### ### ### ### 66.9 66.9 0.0
2008-Mar-26 Wed ### 4.2 ### ### 2,740,475 ### 61.5 61.5 0.0
2008-Mar-25 Tue ### ### ### ### 2,635,480 0 89.5 89.5 0.0
2008-Mar-20 Thu ### ### 3.83 3.87 7,982,784 ### 36.5 36.5 ###
2008-Mar-19 Wed ### ### 3.83 ### 5,325,642 ### ### ### 0.0
2008-Mar-18 Tue ### ### 3.81 3.83 3,111,478 ### ### ### ###
2008-Mar-17 Mon 3.82 ### 3.77 3.77 1,749,286 ### 36.6 36.6 ###
2008-Mar-14 Fri ### ### 3.8 3.87 4,026,951 ### 28.0 28.0 ###
2008-Mar-13 Thu ### ### 3.89 ### ### ### 0.0
2008-Mar-12 Wed ### ### ### 4 ### ### 0.3
2008-Mar-11 Tue ### ### ### ### 1,773,057 0 ### ### 0.0
2008-Mar-10 Mon ### ### 4 ### 86.3 86.3 0.0
2008-Mar-07 Fri ### ### ### ### ### ### 0.0
2008-Mar-06 Thu ### 4.24 ### ### 80.5 80.5 0.0
2008-Mar-05 Wed ### ### ### ### 1,930,023 0 ### ### 0.0
2008-Mar-04 Tue ### ### ### ### 2,937,957 0 ### ### 0.0
2008-Mar-03 Mon ### ### ### ### 45.9 45.9 0.0
2008-Feb-29 Fri ### ### ### ### 84.6 84.6 0.0
2008-Feb-28 Thu ### ### ### ### 1,870,059 0 71.2 71.2 0.0
2008-Feb-27 Wed ### 4.2 ### ### ### ### 0.0
2008-Feb-26 Tue ### ### ### ### 84.0 84.0 0.0
2008-Feb-25 Mon ### ### ### ### 1,915,020 0 ### ### 0.0
2008-Feb-22 Fri 4 ### ### 4 ### ### 0.3
2008-Feb-21 Thu ### ### ### ### 69.5 69.5 0.0
2008-Feb-20 Wed ### ### ### ### 2,381,023 0 26.8 26.8 0.0
2008-Feb-19 Tue 4.2 4.23 ### ### ### ### 0.0
2008-Feb-18 Mon ### ### ### ### ### ### 0.0
2008-Feb-15 Fri ### 4.22 ### ### 5,165,845 ### 33.7 33.7 0.0
2008-Feb-14 Thu 4.24 4.25 ### 4.23 1,837,085 ### ### ### 0.3
2008-Feb-13 Wed ### 4.2 ### ### 3,177,229 6,672,180 75.8 75.8 0.0
2008-Feb-12 Tue 4.2 4.25 ### ### 2,288,240 ### ### ### 0.0
2008-Feb-11 Mon 4.2 4.21 ### ### ### ### 0.0
2008-Feb-08 Fri 4.2 ### ### 4.25 901,044 0 ### ### ###
2008-Feb-07 Thu 4.2 4.23 ### 4.2 ### ### ###
2008-Feb-06 Wed 4.22 4.27 4.2 4.23 ### ### 0.3
2008-Feb-05 Tue 4.26 ### 4.25 ### 730,546 ### 81.9 81.9 0.0
2008-Feb-04 Mon 4.4 4.43 4.25 ### 1,917,850 ### 35.3 35.3 0.0
2008-Feb-01 Fri 4.2 ### ### ### 1,692,622 0 82.7 82.7 0.0
2008-Jan-31 Thu 4.27 4.27 ### ### 19.7 19.7 0.0
2008-Jan-30 Wed ### ### 4.26 4.26 28.5 28.5 0.3
2008-Jan-29 Tue 4.25 4.43 4.22 ### 3,241,783 ### ### ### 0.0
2008-Jan-25 Fri 4.22 ### 4.2 ### 3,020,746 ### ### ### 0.0
2008-Jan-24 Thu 4.2 4.28 ### 4.28 73.4 73.4 0.3
2008-Jan-23 Wed 4 ### 4 ### 3,186,445 ### ### ### 0.0
2008-Jan-22 Tue ### ### ### ### 65.0 65.0 0.0
2008-Jan-21 Mon 4.2 4.23 ### ### 3,354,255 7,094,249 37.2 37.2 0.0
2008-Jan-18 Fri ### 4.25 ### ### ### ### 0.0
2008-Jan-17 Thu ### ### 4 ### ### ### 0.0
2008-Jan-16 Wed ### ### 4 ### 2,821,857 ### 32.4 32.4 0.0
2008-Jan-15 Tue ### ### ### 4.2 4,018,848 0 24.3 24.3 ###
2008-Jan-14 Mon ### ### ### ### 2,689,086 0 ### ### 0.0
2008-Jan-11 Fri ### 4.23 ### ### 2,022,349 ### 81.2 81.2 0.0
2008-Jan-10 Thu 4.22 4.29 ### 4.2 2,562,372 5,496,287 39.2 39.2 ###
2008-Jan-09 Wed 4.2 4.25 ### ### 2,575,222 5,472,346 ### ### 0.0
2008-Jan-08 Tue 4.29 ### 4.21 4.24 2,417,827 5,089,525 ### ### 0.3
2008-Jan-07 Mon ### ### 4.28 ### 77.1 77.1 0.0
2008-Jan-04 Fri ### ### ### ### 68.3 68.3 0.0
2008-Jan-03 Thu 4.42 4.42 4.29 ### 14.8 14.8 0.0
2008-Jan-02 Wed ### 4.42 ### 4.41 ### ### ###
2007-Dec-31 Mon 4.4 4.4 ### ### 17.9 17.9 0.0
2007-Dec-28 Fri ### 4.4 ### ### ### ### 0.0
2007-Dec-27 Thu 4.44 4.45 4.4 4.44 66.2 66.2 0.3
2007-Dec-24 Mon 4.45 4.46 ### 4.44 26.1 26.1 0.3
2007-Dec-21 Fri ### 4.43 ### 4.4 ### ### 0.3
2007-Dec-20 Thu ### ### ### ### 9,142,855 0 ### ### 0.0
2007-Dec-19 Wed ### ### 4.29 ### 71.8 71.8 0.0
2007-Dec-18 Tue 4.25 ### 4.23 ### 4,479,787 9,474,749 82.0 82.0 0.0
2007-Dec-17 Mon 4.26 ### 4.25 4.25 ### ### ###
2007-Dec-14 Fri ### ### 4.26 4.27 4,075,558 ### ### ### ###
2007-Dec-13 Thu ### ### 4.27 ### 34.3 34.3 0.0
2007-Dec-12 Wed ### ### ### ### 4,582,158 0 ### ### 0.0
2007-Dec-11 Tue 4.46 4.46 ### ### 5,478,488 12,217,028 ### ### 0.0
2007-Dec-10 Mon 4.47 4.47 ### 4.42 ### ### 0.3
2007-Dec-07 Fri ### 4.47 ### 4.46 5,150,150 11,510,585 77.0 77.0 0.3
2007-Dec-06 Thu 4.48 4.49 4.44 4.48 6,124,583 ### ### ### ###
2007-Dec-05 Wed ### 4.45 ### 4.4 8,061,084 ### 74.2 74.2 0.3
2007-Dec-04 Tue 4.4 4.54 ### ### 12,023,657 ### ### ### 0.0
2007-Dec-03 Mon ### 4.4 ### ### 5,004,244 ### 73.4 73.4 0.0
2007-Nov-30 Fri 4.4 4.4 ### ### 1,889,451 ### ### ### 0.0
2007-Nov-29 Thu 4.42 4.42 ### ### 3,892,785 8,603,054 ### ### 0.0
2007-Nov-28 Wed ### ### ### ### ### ### 0.0
2007-Nov-27 Tue ### ### 4.26 ### ### ### 0.0
2007-Nov-26 Mon 4.4 4.42 ### ### 29.9 29.9 0.0
2007-Nov-23 Fri ### 4.4 ### ### 27.3 27.3 0.0
2007-Nov-22 Thu ### 4.44 ### ### 2,231,221 ### 75.9 75.9 0.0
2007-Nov-21 Wed 4.44 4.48 ### ### 1,762,989 ### 30.0 30.0 0.0
2007-Nov-20 Tue 4.42 4.45 ### 4.42 1,497,073 3,330,987 ### ### 0.3
2007-Nov-19 Mon ### 4.49 ### 4.49 ### ### ###
2007-Nov-16 Fri 4.46 4.46 ### ### ### ### 0.0
2007-Nov-15 Thu 4.55 4.58 4.48 4.5 3,898,688 17,661,056 28.3 28.3 ###
2007-Nov-14 Wed 4.55 4.55 4.45 4.54 ### ### 0.3
2007-Nov-13 Tue ### 4.5 ### 4.5 ### ### ###
2007-Nov-12 Mon 4.4 4.41 ### ### 3,037,841 ### ### ### 0.0
2007-Nov-09 Fri 4.55 4.56 4.41 4.42 3,197,758 14,341,944 13.0 13.0 0.3
2007-Nov-08 Thu 4.56 4.59 4.53 4.55 ### ### 0.3
2007-Nov-07 Wed 4.55 ### 4.53 4.59 ### ### 0.3
2007-Nov-06 Tue ### ### 4.55 4.57 ### ### ###
2007-Nov-05 Mon ### ### 4.52 4.53 ### ### ###
2007-Nov-02 Fri ### 4.72 ### ### 1,465,071 ### ### ### 0.0
2007-Nov-01 Thu ### 4.74 ### 4.73 71.4 71.4 0.3
2007-Oct-31 Wed 4.76 4.76 ### ### 5,492,122 13,071,250 17.0 17.0 0.0
2007-Oct-30 Tue ### 4.75 ### 4.75 1,103,250 ### 82.6 82.6 ###
2007-Oct-29 Mon 4.7 4.71 ### ### 1,515,329 ### 32.2 32.2 0.0
2007-Oct-26 Fri 4.7 4.72 ### 4.71 1,780,647 4,202,326 ### ### ###
2007-Oct-25 Thu ### 4.7 ### ### 2,265,456 5,323,821 70.3 70.3 0.0
2007-Oct-24 Wed 4.7 4.71 ### ### 2,339,140 5,508,674 ### ### 0.0
2007-Oct-23 Tue ### 4.71 ### ### 73.3 73.3 0.0
2007-Oct-22 Mon 4.59 ### 4.57 4.59 ### ### 0.3
2007-Oct-19 Fri 4.7 4.71 ### ### 30.6 30.6 0.0
2007-Oct-18 Thu 4.7 4.72 ### 4.7 ### ### 0.3
2007-Oct-17 Wed ### ### ### ### 2,330,589 0 ### ### 0.0
2007-Oct-16 Tue ### ### ### ### 80.3 80.3 0.0
2007-Oct-15 Mon ### ### ### ### 1,391,245 0 72.3 72.3 0.0
2007-Oct-12 Fri ### ### 4.58 ### 29.2 29.2 0.0
2007-Oct-11 Thu 4.57 ### 4.57 ### ### ### 0.0
2007-Oct-10 Wed ### ### 4.58 ### 4,023,221 9,213,176 ### ### 0.0
2007-Oct-09 Tue 4.56 ### 4.56 ### ### ### 0.0
2007-Oct-08 Mon ### ### 4.52 4.55 ### ### 0.3
2007-Oct-05 Fri ### 4.7 ### ### 7,301,924 17,159,521 27.9 27.9 0.0
2007-Oct-04 Thu ### 4.72 ### ### 3,596,541 ### ### ### 0.0
2007-Oct-03 Wed 4.7 4.74 ### 4.7 2,472,443 5,859,689 ### ### 0.3
2007-Oct-02 Tue 4.74 4.76 ### ### 28.1 28.1 0.0
2007-Oct-01 Mon ### 4.73 ### 4.71 1,451,076 ### ### ### ###
2007-Sep-28 Fri 4.76 4.76 4.7 4.72 8,226,526 ### ### ### 0.3
2007-Sep-27 Thu 4.73 4.77 4.7 4.75 4,827,978 22,860,475 64.1 64.1 ###
2007-Sep-26 Wed ### 4.75 ### 4.71 ### ### ###
2007-Sep-25 Tue ### 4.75 ### 4.72 3,703,972 ### 77.0 77.0 0.3
2007-Sep-24 Mon ### ### ### ### ### ### 0.0
2007-Sep-21 Fri 4.59 ### 4.57 4.59 61.4 61.4 0.3
2007-Sep-20 Thu ### ### ### ### 9,938,224 0 69.6 69.6 0.0
2007-Sep-19 Wed ### ### 4.59 ### 5,213,374 ### ### ### 0.0
2007-Sep-18 Tue ### ### 4.57 4.57 2,956,570 ### 39.9 39.9 ###
2007-Sep-17 Mon ### 4.71 ### ### 1,549,247 3,648,476 72.5 72.5 0.0
2007-Sep-14 Fri ### 4.71 ### 4.7 1,709,026 4,024,756 ### ### 0.3
2007-Sep-13 Thu 4.73 4.74 ### ### 22.5 22.5 0.0
2007-Sep-12 Wed 4.78 4.8 4.73 4.74 718,256 3,422,489 35.1 35.1 0.3
2007-Sep-11 Tue 4.75 4.79 4.73 4.78 73.1 73.1 ###
2007-Sep-10 Mon ### 4.79 ### 4.77 954,980 2,287,177 ### ### ###
2007-Sep-07 Fri 4.74 4.75 4.71 4.73 836,752 ### ### ### 0.3
2007-Sep-06 Thu ### 4.76 ### 4.71 748,080 ### ### ### ###
2007-Sep-05 Wed 4.79 4.81 ### ### ### ### 0.0
2007-Sep-04 Tue ### 4.79 ### 4.77 1,660,357 3,976,555 84.5 84.5 ###
2007-Sep-03 Mon 4.76 4.76 4.71 4.74 ### ### 0.3
2007-Aug-31 Fri ### 4.76 ### 4.76 ### ### ###
2007-Aug-30 Thu ### ### ### ### 1,102,724 0 ### ### 0.0
2007-Aug-29 Wed ### ### 4.55 4.58 ### ### 0.3
2007-Aug-28 Tue ### ### ### ### 714,253 0 32.5 32.5 0.0
2007-Aug-27 Mon ### 4.71 ### ### 1,546,552 3,642,129 ### ### 0.0
2007-Aug-24 Fri 4.7 4.75 ### ### 2,137,581 5,076,754 ### ### 0.0
2007-Aug-23 Thu ### ### ### ### 2,646,053 0 ### ### 0.0
2007-Aug-22 Wed ### ### 4.55 4.58 ### ### 0.3
2007-Aug-21 Tue 4.53 ### 4.51 ### ### ### 0.0
2007-Aug-20 Mon 4.45 4.53 4.43 4.53 66.3 66.3 ###
2007-Aug-17 Fri ### 4.45 ### ### 41.0 41.0 0.0
2007-Aug-16 Thu 4.41 4.47 4.22 ### ### ### 0.0
2007-Aug-15 Wed ### 4.4 4.29 ### 5,107,927 22,193,942 91.0 91.0 0.0
2007-Aug-14 Tue ### ### 4.29 ### 47.4 47.4 0.0
2007-Aug-13 Mon ### ### 4.26 ### 3,971,540 8,459,380 ### ### 0.0
2007-Aug-10 Fri ### 4.42 4.25 4.25 ### ### ###
2007-Aug-09 Thu 4.56 4.56 4.42 4.47 17.2 17.2 ###
2007-Aug-08 Wed 4.45 4.53 4.43 4.5 3,277,944 14,685,189 ### ### ###
2007-Aug-07 Tue ### 4.42 ### ### 2,046,324 4,522,376 72.3 72.3 0.0
2007-Aug-06 Mon ### 4.4 ### ### 45.8 45.8 0.0
2007-Aug-03 Fri ### 4.44 ### ### ### ### 0.0
2007-Aug-02 Thu 4.4 4.42 ### 4.4 3,199,251 7,070,344 78.3 78.3 0.3
2007-Aug-01 Wed 4.42 4.46 4.29 ### 3,032,827 ### ### ### 0.0
2007-Jul-31 Tue 4.41 4.51 4.4 4.47 4,252,989 ### ### ### ###
2007-Jul-30 Mon 4.4 4.47 ### ### 5,038,848 11,261,825 29.8 29.8 0.0
2007-Jul-27 Fri ### 4.48 ### 4.43 6,229,844 13,954,850 ### ### ###
2007-Jul-26 Thu 4.58 4.58 4.46 4.46 19.7 19.7 0.3
2007-Jul-25 Wed ### ### 4.56 4.59 27.7 27.7 0.3
2007-Jul-24 Tue 4.7 4.72 ### ### ### ### 0.0
2007-Jul-23 Mon 4.71 4.72 ### ### 28.5 28.5 0.0
2007-Jul-20 Fri 4.72 4.78 4.71 4.75 ### ### ###
2007-Jul-19 Thu 4.7 4.71 ### 4.71 ### ### ###
2007-Jul-18 Wed ### 4.71 ### ### ### ### 0.0
2007-Jul-17 Tue 4.73 4.75 ### 4.71 35.4 35.4 ###
2007-Jul-16 Mon 4.72 4.75 4.71 4.73 68.0 68.0 0.3
2007-Jul-13 Fri 4.78 4.78 4.71 4.73 27.6 27.6 0.3
2007-Jul-12 Thu 4.7 4.78 4.7 4.78 5,803,847 ### 78.4 78.4 ###
2007-Jul-11 Wed 4.7 4.73 ### ### 2,645,526 ### ### ### 0.0
2007-Jul-10 Tue 4.77 4.78 ### 4.74 4,484,625 10,718,253 ### ### 0.3
2007-Jul-09 Mon 4.75 4.79 4.74 4.79 2,911,528 ### ### ### 0.3
2007-Jul-06 Fri ### 4.74 ### 4.73 ### ### 0.3
2007-Jul-05 Thu 4.7 4.73 ### 4.73 67.3 67.3 0.3
2007-Jul-04 Wed 4.72 4.73 ### 4.7 3,139,929 ### ### ### 0.3
2007-Jul-03 Tue 4.7 4.73 ### 4.73 ### ### 0.3
2007-Jul-02 Mon 4.55 ### 4.54 ### 81.0 81.0 0.0
2007-Jun-29 Fri 4.52 4.53 4.48 4.5 5,391,424 ### ### ### ###
2007-Jun-28 Thu 4.54 4.58 4.49 4.53 34.6 34.6 ###
2007-Jun-27 Wed 4.52 4.57 4.48 4.52 5,940,652 26,881,450 ### ### 0.3
2007-Jun-26 Tue 4.55 4.59 4.49 4.52 4,405,652 ### ### ### 0.3
2007-Jun-25 Mon 4.47 4.59 4.45 4.56 7,602,771 34,364,524 84.1 84.1 0.3
2007-Jun-22 Fri ### ### 4.57 4.58 4,601,623 ### 27.9 27.9 0.3
2007-Jun-21 Thu ### ### 4.56 4.58 9,997,087 22,793,358 ### ### 0.3
2007-Jun-20 Wed ### ### ### ### 7,896,640 0 ### ### 0.0
2007-Jun-19 Tue 4.57 ### 4.56 ### 83.1 83.1 0.0
2007-Jun-18 Mon ### ### 4.57 4.57 ### ### ###
2007-Jun-15 Fri 4.58 ### 4.55 ### ### ### 0.0
2007-Jun-14 Thu 4.56 ### 4.55 4.56 66.9 66.9 0.3
2007-Jun-13 Wed 4.58 4.59 4.53 4.53 29.7 29.7 ###
2007-Jun-12 Tue ### ### 4.58 4.58 25.1 25.1 0.3
2007-Jun-08 Fri 4.72 4.72 ### ### 15,763,751 37,202,452 ### ### 0.0
2007-Jun-07 Thu 4.81 4.81 ### 4.7 14,612,686 ### ### ### 0.3
2007-Jun-06 Wed 4.86 ### 4.76 4.84 ### ### 0.3
2007-Jun-05 Tue ### 4.88 ### 4.81 34,554,023 ### 86.0 86.0 ###
2007-Jun-04 Mon 5.26 ### ### ### 3,110,656 0 ### ### 0.0
2007-Jun-01 Fri 5.2 5.26 5.2 5.2 62.7 62.7 ###
2007-May-31 Thu 5.21 5.21 ### ### 1,799,044 ### ### ### 0.0
2007-May-30 Wed 5.23 5.25 ### ### 3,284,849 8,622,728 ### ### 0.0
2007-May-29 Tue ### 5.28 ### 5.21 70.3 70.3 0.4
2007-May-28 Mon 5.2 5.23 ### ### ### ### 0.0
2007-May-25 Fri ### ### ### ### 1,504,087 0 ### ### 0.0
2007-May-24 Thu ### ### ### ### ### ### 0.0
2007-May-23 Wed 5.23 5.24 ### ### 2,602,849 ### ### ### 0.0
2007-May-22 Tue ### 5.25 ### ### 70.0 70.0 0.0
2007-May-21 Mon 5.21 5.25 ### ### 34.2 34.2 0.0
2007-May-18 Fri 5.2 5.23 ### ### 1,246,175 3,258,747 30.7 30.7 0.0
2007-May-17 Thu ### 5.22 ### ### ### ### 0.0
2007-May-16 Wed ### ### ### ### 69.0 69.0 0.0
2007-May-15 Tue ### ### ### ### 3,597,841 0 ### ### 0.0
2007-May-14 Mon 5.2 5.23 ### ### ### ### 0.0
2007-May-11 Fri ### 5.21 ### ### 9,648,488 ### ### ### 0.0
2007-May-10 Thu 5.21 5.24 ### ### 28.8 28.8 0.0
2007-May-09 Wed 5.22 ### 5.2 5.25 2,090,425 ### ### ### 0.4
2007-May-08 Tue 5.2 5.25 ### 5.25 ### ### 0.4
2007-May-07 Mon ### 5.25 ### 5.25 1,712,371 4,494,973 77.6 77.6 0.4
2007-May-04 Fri 5.25 5.29 ### ### 1,981,471 ### ### ### 0.0
2007-May-03 Thu 5.28 ### 5.21 5.28 ### ### 0.4
2007-May-02 Wed 5.26 5.28 5.23 5.28 5,018,748 26,373,520 ### ### 0.4
2007-May-01 Tue 5.24 5.27 ### 5.23 ### ### ###
2007-Apr-30 Mon 5.29 ### 5.23 5.24 ### ### 0.4
2007-Apr-27 Fri ### ### 5.22 5.24 ### ### 0.4
2007-Apr-26 Thu ### 5.4 5.26 ### 34.5 34.5 0.0
2007-Apr-24 Tue 5.27 ### 5.26 ### ### ### 0.0
2007-Apr-23 Mon 5.23 ### ### 5.26 ### ### 0.4
2007-Apr-20 Fri ### 5.22 ### ### 30.0 30.0 0.0
2007-Apr-19 Thu 5.25 5.29 ### ### 28.8 28.8 0.0
2007-Apr-18 Wed ### ### ### 5.22 2,123,774 0 ### ### 0.4
2007-Apr-17 Tue ### 5.24 ### ### ### ### 0.0
2007-Apr-16 Mon 5.23 5.23 ### ### 18.2 18.2 0.0
2007-Apr-13 Fri 5.2 5.2 ### ### 30.4 30.4 0.0
2007-Apr-12 Thu ### 5.2 ### ### 78.4 78.4 0.0
2007-Apr-11 Wed ### ### ### ### ### ### 0.0
2007-Apr-10 Tue ### ### ### ### 25.7 25.7 0.0
2007-Apr-05 Thu ### ### ### ### 2,511,876 0 30.2 30.2 0.0
2007-Apr-04 Wed ### ### ### ### 4,415,779 0 ### ### 0.0
2007-Apr-03 Tue ### ### 4.86 ### 3,891,640 9,456,685 62.4 62.4 0.0
2007-Apr-02 Mon ### ### 4.84 4.86 2,238,558 ### ### ### 0.3
2007-Mar-30 Fri ### 5 4.89 ### 2,352,177 ### 60.4 60.4 0.0
2007-Mar-29 Thu 4.82 ### 4.82 ### 2,004,581 4,831,040 82.9 82.9 0.0
2007-Mar-28 Wed 4.87 4.89 4.78 4.82 2,168,484 10,484,620 ### ### 0.3
2007-Mar-27 Tue ### ### 4.8 4.85 2,720,970 6,530,328 26.7 26.7 ###
2007-Mar-26 Mon 4.88 4.88 4.82 4.85 29.5 29.5 ###
2007-Mar-23 Fri 4.86 ### 4.8 4.83 28.9 28.9 0.3
2007-Mar-22 Thu ### ### 4.86 4.87 4,140,052 10,060,326 ### ### 0.3
2007-Mar-21 Wed 4.89 ### 4.86 4.89 ### ### ###
2007-Mar-20 Tue ### ### 4.88 ### ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 2,638,289 0 ### ### 0.0
2007-Mar-16 Fri ### ### 4.85 ### ### ### 0.0
2007-Mar-15 Thu 4.89 ### 4.8 ### 4,464,286 10,714,286 63.8 63.8 0.0
2007-Mar-14 Wed 4.85 4.85 4.76 4.76 ### ### ###
2007-Mar-13 Tue 4.86 ### 4.83 ### 81.5 81.5 0.0
2007-Mar-12 Mon 4.8 4.85 4.78 4.82 65.1 65.1 0.3
2007-Mar-09 Fri 4.75 4.84 4.75 4.81 77.4 77.4 ###
2007-Mar-08 Thu 4.74 4.75 ### 4.73 3,067,188 7,284,571 ### ### 0.3
2007-Mar-07 Wed ### 4.73 4.57 4.71 64.4 64.4 ###
2007-Mar-06 Tue 4.53 ### 4.5 ### 1,106,455 2,489,523 75.1 75.1 0.0
2007-Mar-05 Mon 4.55 4.57 4.45 4.51 1,975,129 ### ### ### 0.3
2007-Mar-02 Fri ### 4.7 4.55 ### 30.8 30.8 0.0
2007-Mar-01 Thu 4.72 4.76 ### ### 1,266,320 3,013,841 ### ### 0.0
2007-Feb-28 Wed ### 4.72 ### 4.7 4,239,022 ### 65.2 65.2 0.3
2007-Feb-27 Tue 4.79 4.84 4.76 4.79 ### ### 0.3
2007-Feb-26 Mon 4.75 4.8 4.75 4.8 2,834,975 ### ### ### 0.3
2007-Feb-23 Fri 4.7 4.78 4.7 4.76 10,223,152 48,457,740 76.4 76.4 ###
2007-Feb-22 Thu ### ### ### ### 4,990,286 0 70.5 70.5 0.0
2007-Feb-21 Wed 4.76 4.77 ### ### 4,765,277 11,365,185 ### ### 0.0
2007-Feb-20 Tue 4.8 4.84 4.72 4.72 ### ### 0.3
2007-Feb-19 Mon 4.81 4.84 4.76 4.82 1,459,040 ### 67.6 67.6 0.3
2007-Feb-16 Fri 4.81 4.84 4.77 4.79 2,436,227 11,706,070 36.1 36.1 0.3
2007-Feb-15 Thu 4.79 4.83 4.76 4.8 2,260,988 ### ### ### 0.3
2007-Feb-14 Wed 4.85 4.85 4.77 4.77 2,073,487 9,973,472 ### ### ###
2007-Feb-13 Tue 4.88 4.89 4.76 4.76 3,947,051 19,044,521 ### ### ###
2007-Feb-12 Mon 4.75 4.86 4.75 4.84 ### ### 0.3
2007-Feb-09 Fri 4.75 4.82 4.73 4.74 ### ### 0.3
2007-Feb-08 Thu 4.74 4.75 ### 4.73 ### ### 0.3
2007-Feb-07 Wed ### 4.77 ### 4.75 81.7 81.7 ###
2007-Feb-06 Tue 4.7 4.72 ### ### 36.3 36.3 0.0
2007-Feb-05 Mon 4.73 4.74 ### ### ### ### 0.0
2007-Feb-02 Fri ### 4.76 ### 4.74 ### ### 0.3
2007-Feb-01 Thu ### 4.7 ### ### 73.5 73.5 0.0
2007-Jan-31 Wed ### 4.74 ### ### ### ### 0.0
2007-Jan-30 Tue 4.57 ### 4.57 ### 2,473,944 ### 77.7 77.7 0.0
2007-Jan-29 Mon ### ### 4.55 ### 3,606,489 ### 41.1 41.1 0.0
2007-Jan-25 Thu ### 4.7 ### ### 3,961,753 ### ### ### 0.0
2007-Jan-24 Wed ### ### ### ### 2,708,185 0 ### ### 0.0
2007-Jan-23 Tue ### ### ### ### 3,579,886 0 ### ### 0.0
2007-Jan-22 Mon ### 4.7 ### ### ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 63.9 63.9 0.0
2007-Jan-18 Thu 4.7 4.72 ### ### 3,572,780 ### 25.1 25.1 0.0
2007-Jan-17 Wed 4.7 4.71 ### ### 1,694,247 3,989,951 ### ### 0.0
2007-Jan-16 Tue ### 4.74 ### ### 2,356,227 5,584,257 ### ### 0.0
2007-Jan-15 Mon ### 4.7 4.58 ### 71.2 71.2 0.0
2007-Jan-12 Fri 4.59 ### 4.57 ### 69.2 69.2 0.0
2007-Jan-11 Thu 4.58 ### 4.54 4.58 ### ### 0.3
2007-Jan-10 Wed ### ### 4.53 4.53 2,827,352 6,403,952 30.7 30.7 ###
2007-Jan-09 Tue ### ### 4.56 ### ### ### 0.0
2007-Jan-08 Mon ### ### ### ### 36.7 36.7 0.0
2007-Jan-05 Fri ### ### ### ### 70.1 70.1 0.0
2007-Jan-04 Thu ### ### ### ### 2,454,584 0 ### ### 0.0
2007-Jan-03 Wed ### 4.7 ### ### 71.7 71.7 0.0
2007-Jan-02 Tue 4.7 4.74 ### ### 1,522,447 ### 27.6 27.6 0.0
2006-Dec-29 Fri 4.74 4.74 ### ### 13.5 13.5 0.0
2006-Dec-28 Thu 4.72 4.77 4.7 4.74 1,447,024 6,851,658 ### ### 0.3
2006-Dec-27 Wed 4.72 4.72 ### 4.72 61.1 61.1 0.3
2006-Dec-22 Fri 4.75 4.75 ### 4.7 804,222 1,910,027 20.7 20.7 0.3
2006-Dec-21 Thu 4.72 4.74 ### 4.73 ### ### 0.3
2006-Dec-20 Wed 4.8 4.8 4.7 4.73 5,785,076 ### 18.2 18.2 0.3
2006-Dec-19 Tue ### 4.89 ### 4.8 8,625,187 21,088,582 92.0 92.0 0.3
2006-Dec-18 Mon ### ### 4.58 ### ### ### 0.0
2006-Dec-15 Fri ### 4.72 ### ### 2,468,821 ### ### ### 0.0
2006-Dec-14 Thu 4.59 ### 4.57 ### 4,040,148 ### ### ### 0.0
2006-Dec-13 Wed 4.51 ### 4.48 4.56 ### ### 0.3
2006-Dec-12 Tue 4.5 4.52 4.47 4.5 70.0 70.0 ###
2006-Dec-11 Mon 4.46 4.52 4.42 4.46 67.3 67.3 0.3
2006-Dec-08 Fri 4.45 4.46 4.4 4.42 1,560,925 ### ### ### 0.3
2006-Dec-07 Thu ### 4.43 ### 4.43 3,201,923 7,092,259 87.6 87.6 ###
2006-Dec-06 Wed 4.44 4.44 ### ### 5,370,152 ### 23.3 23.3 0.0
2006-Dec-05 Tue 4.5 4.5 ### ### ### ### 0.0
2006-Dec-04 Mon 4.4 4.5 ### 4.46 ### ### 0.3
2006-Dec-01 Fri 4.53 4.57 4.48 4.49 3,542,343 ### 30.5 30.5 ###
2006-Nov-30 Thu 4.45 4.56 4.45 4.55 ### ### 0.3
2006-Nov-29 Wed 4.29 4.41 4.26 ### ### ### 0.0
2006-Nov-28 Tue 4.44 4.45 ### ### 18.7 18.7 0.0
2006-Nov-27 Mon 4.46 4.53 4.44 4.47 ### ### ###
2006-Nov-24 Fri 4.49 4.5 4.45 4.47 1,888,952 ### 29.9 29.9 ###
2006-Nov-23 Thu ### 4.59 ### 4.5 ### ### ###
2006-Nov-22 Wed 4.27 ### 4.27 ### 4,230,274 ### ### ### 0.0
2006-Nov-21 Tue 4.25 ### 4.25 4.28 4,860,277 10,328,088 70.1 70.1 0.3
2006-Nov-20 Mon 4.41 4.41 4.25 4.25 3,213,657 ### 12.7 12.7 ###
2006-Nov-17 Fri ### 4.42 ### 4.41 881,878 1,948,950 ### ### ###
2006-Nov-16 Thu 4.41 4.41 ### ### 785,487 ### ### ### 0.0
2006-Nov-15 Wed 4.42 4.44 ### 4.41 3,020,474 6,705,452 35.7 35.7 ###
2006-Nov-14 Tue 4.5 4.51 ### ### ### ### 0.0
2006-Nov-13 Mon 4.49 4.59 4.46 4.51 ### ### 0.3
2006-Nov-10 Fri ### 4.47 ### 4.47 5,273,340 ### 81.4 81.4 ###
2006-Nov-09 Thu 4.22 4.42 ### ### 6,672,974 14,747,272 90.9 90.9 0.0
2006-Nov-08 Wed 4.25 4.27 4.2 4.2 2,949,441 12,490,882 27.0 27.0 ###
2006-Nov-07 Tue 4.23 4.27 4.22 4.25 71.9 71.9 ###
2006-Nov-06 Mon 4.27 4.28 ### 4.2 ### ### ###
2006-Nov-03 Fri ### ### 4.23 4.27 1,799,771 ### 28.2 28.2 ###
2006-Nov-02 Thu ### ### 4.26 ### 6,803,127 ### ### ### 0.0
2006-Nov-01 Wed 4.29 ### 4.25 ### 5,278,582 11,216,986 65.6 65.6 0.0
2006-Oct-31 Tue 4.25 ### 4.23 4.28 74.0 74.0 0.3
2006-Oct-30 Mon 4.22 4.29 4.22 4.26 ### ### 0.3
2006-Oct-27 Fri 4.26 4.28 4.2 4.25 1,691,254 ### 35.9 35.9 ###
2006-Oct-26 Thu 4.29 ### 4.21 4.27 2,413,247 5,079,884 29.1 29.1 ###
2006-Oct-25 Wed ### ### 4.27 4.28 1,958,527 4,181,455 ### ### 0.3
2006-Oct-24 Tue ### ### 4.29 ### 28.5 28.5 0.0
2006-Oct-23 Mon ### ### ### ### 2,164,376 0 ### ### 0.0
2006-Oct-20 Fri ### ### 4.27 ### ### ### 0.0
2006-Oct-19 Thu ### ### 4.27 4.28 3,253,885 6,947,044 ### ### 0.3
2006-Oct-18 Wed ### ### ### ### 2,379,686 0 ### ### 0.0
2006-Oct-17 Tue 4.4 4.4 ### ### 1,756,683 ### 34.2 34.2 0.0
2006-Oct-16 Mon ### 4.42 ### ### 1,772,878 ### 29.0 29.0 0.0
2006-Oct-13 Fri ### 4.4 ### 4.4 1,204,049 ### ### ### 0.3
2006-Oct-12 Thu 4.4 4.43 ### ### 2,011,226 ### 16.9 16.9 0.0
2006-Oct-11 Wed 4.4 4.42 ### ### 1,930,223 ### ### ### 0.0
2006-Oct-10 Tue 4.44 4.49 ### 4.41 23.5 23.5 ###
2006-Oct-09 Mon 4.5 4.5 ### ### 1,223,525 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 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 2025-12-30 17:20:15 thru 2025-12-30 17:20:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000