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 Mon 25-May-19 04:14:52 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

(NEM) NEWMONT CORPORATION Daily Prices Page 2...

     Prev Section TOC    Company Info for NEM    Limits Next Section


Company Details for (NEM) NEWMONT CORPORATION

Listing Code NEM
Listing Name NEWMONT CORPORATION
GICS Sector Materials
ISIN Name NEWMONT MINING CORP
ISIN Security CHESS DEPOSITARY INTERESTS 10:1
ISIN Code AU000000NEM3


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for NEM .. Friday 11th April 2025

NEM 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 ### ### 7.8
MAX ### ### 95.7


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (NEM) NEWMONT CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Apr-22 Wed 5.51 5.53 ### 5.4 45,542 125,923 23.7 23.7 0.4
2009-Apr-21 Tue 5.53 5.72 5.5 5.54 82,877 ### 74.3 74.3 0.4
2009-Apr-20 Mon ### ### ### 5.27 ### ### ###
2009-Apr-17 Fri ### ### 5.5 5.53 24.5 24.5 ###
2009-Apr-16 Thu 5.79 5.85 5.72 5.72 22.7 22.7 0.4
2009-Apr-15 Wed ### ### 5.7 ### 23,271 66,322 ### ### 0.0
2009-Apr-14 Tue 5.89 6 5.81 5.85 63,653 375,870 ### ### 0.4
2009-Apr-09 Thu 6 ### ### 6 52,028 0 63.2 63.2 0.4
2009-Apr-08 Wed ### ### ### ### ### ### 0.0
2009-Apr-07 Tue ### ### ### 6 107,348 0 80.4 80.4 0.4
2009-Apr-06 Mon 6.25 6.25 ### ### 47,420 148,187 ### ### 0.0
2009-Apr-03 Fri ### ### 6.2 6.56 24.3 24.3 0.5
2009-Apr-02 Thu 6.77 6.79 ### 6.72 23.1 23.1 0.5
2009-Apr-01 Wed ### ### ### ### 11.0 11.0 0.0
2009-Mar-31 Tue 6.5 6.78 6.5 6.77 ### ### ###
2009-Mar-30 Mon 6.54 6.75 6.46 6.74 88,641 585,473 85.1 85.1 ###
2009-Mar-27 Fri ### ### 6.56 ### ### ### 0.0
2009-Mar-26 Thu 6.5 6.5 6.45 6.46 288,042 1,865,071 ### ### ###
2009-Mar-25 Wed 6.21 6.29 ### 6.25 ### ### ###
2009-Mar-24 Tue 6.26 6.26 6.21 6.23 44,076 ### 33.5 33.5 0.4
2009-Mar-23 Mon 6.23 6.44 ### ### ### ### 0.0
2009-Mar-20 Fri 6.21 6.23 ### 6.2 ### ### 0.4
2009-Mar-19 Thu 5.82 ### 5.82 5.88 76,528 ### ### ### 0.4
2009-Mar-18 Wed ### ### ### 5.5 114,571 0 20.9 20.9 0.4
2009-Mar-17 Tue 5.89 5.89 5.75 5.77 13,629 79,320 16.7 16.7 0.4
2009-Mar-16 Mon 5.73 ### 5.73 5.8 69.6 69.6 0.4
2009-Mar-13 Fri 5.8 ### 5.51 5.88 ### ### 0.4
2009-Mar-12 Thu ### ### ### 5.7 ### ### 0.4
2009-Mar-11 Wed 5.87 5.87 5.4 5.5 97,541 549,643 ### ### 0.4
2009-Mar-10 Tue 5.84 ### 5.84 5.87 195,122 569,756 ### ### ###
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri ### ### ### ### 75.2 75.2 0.0
2009-Mar-05 Thu ### ### 6 ### 65,655 ### 73.5 73.5 0.0
2009-Mar-04 Wed ### 6.21 ### ### 15,450 47,972 ### ### 0.0
2009-Mar-03 Tue ### ### 6 ### 72,226 216,678 12.9 12.9 0.0
2009-Mar-02 Mon 6.2 6.8 6.2 6.53 94.4 94.4 ###
2009-Feb-27 Fri ### 6.26 ### 6.2 73.8 73.8 0.4
2009-Feb-26 Thu 6.2 6.2 ### 6.2 32,649 ### ### ### 0.4
2009-Feb-25 Wed 6.28 6.28 ### 6.25 24,654 ### ### ### ###
2009-Feb-24 Tue ### 6.75 6.57 ### ### ### 0.0
2009-Feb-23 Mon 6.72 6.8 ### 6.76 ### ### 0.5
2009-Feb-20 Fri 6.49 6.49 ### 6.4 ### ### 0.5
2009-Feb-19 Thu ### ### 6.27 6.59 54,156 169,779 ### ### ###
2009-Feb-18 Wed ### 6.7 6.56 ### 86,121 570,982 33.8 33.8 0.0
2009-Feb-17 Tue 6.22 6.5 6.22 6.5 52,743 335,445 ### ### 0.5
2009-Feb-16 Mon 6.42 6.45 6.25 6.25 18,522 ### ### ### ###
2009-Feb-13 Fri 6.4 6.5 6.4 6.45 122,944 792,988 ### ### ###
2009-Feb-12 Thu 6.41 6.44 ### 6.4 54,920 176,842 26.8 26.8 0.5
2009-Feb-11 Wed ### ### ### ### 9,557 0 67.0 67.0 0.0
2009-Feb-10 Tue ### ### 6 ### 4,446 ### ### ### 0.0
2009-Feb-09 Mon ### ### ### ### 17.3 17.3 0.0
2009-Feb-06 Fri ### ### 6.26 6.26 ### ### 0.4
2009-Feb-05 Thu ### ### 6.2 ### 48,529 ### 32.8 32.8 0.0
2009-Feb-04 Wed ### ### ### ### 51,280 0 ### ### 0.0
2009-Feb-03 Tue 6.25 6.25 ### 6.25 32,227 ### ### ### ###
2009-Feb-02 Mon 6.2 6.5 6.2 ### 40,788 ### ### ### 0.0
2009-Jan-30 Fri ### ### ### ### 88.7 88.7 0.0
2009-Jan-29 Thu 5.8 5.8 ### 5.79 215,776 625,750 37.2 37.2 ###
2009-Jan-28 Wed 6.29 6.29 ### ### 264,545 ### 15.9 15.9 0.0
2009-Jan-27 Tue 6.52 ### 6.5 6.59 ### ### ###
2009-Jan-23 Fri ### ### ### ### 86.5 86.5 0.0
2009-Jan-22 Thu ### ### ### ### 74,556 0 ### ### 0.0
2009-Jan-21 Wed 6 ### ### ### 103,781 0 ### ### 0.0
2009-Jan-20 Tue 5.59 ### 5.46 ### ### ### 0.0
2009-Jan-19 Mon 5.57 ### ### 5.46 7,227 0 27.5 27.5 ###
2009-Jan-16 Fri 5.53 ### 5.5 5.57 ### ### 0.4
2009-Jan-15 Thu ### 5.44 5.29 5.42 76,120 408,383 ### ### 0.4
2009-Jan-14 Wed ### ### 5.27 ### 23,950 ### 72.2 72.2 0.0
2009-Jan-13 Tue 5.2 ### 5.2 5.25 77.3 77.3 0.4
2009-Jan-12 Mon ### 5.4 5.26 5.26 29.3 29.3 0.4
2009-Jan-09 Fri 5.23 ### 5.23 ### 37,881 99,058 ### ### 0.0
2009-Jan-08 Thu 5 ### ### ### 19,647 0 34.4 34.4 0.0
2009-Jan-07 Wed 5.47 5.47 5.42 5.47 64.8 64.8 ###
2009-Jan-06 Tue 5.53 5.53 ### 5.48 23.9 23.9 ###
2009-Jan-05 Mon 5.75 5.75 5.58 ### 26,459 ### 29.9 29.9 0.0
2009-Jan-02 Fri 5.71 5.8 ### 5.8 ### ### 0.4
2008-Dec-31 Wed 5.72 5.75 ### ### 6,976 20,056 ### ### 0.0
2008-Dec-30 Tue 5.77 5.87 5.74 5.8 ### ### 0.4
2008-Dec-29 Mon 5.48 5.74 5.48 5.74 92,648 519,755 87.1 87.1 0.4
2008-Dec-24 Wed ### 5.48 ### 5.48 9,852 ### 93.1 93.1 ###
2008-Dec-23 Tue 5.4 5.58 5.2 5.48 13,675 ### 79.3 79.3 ###
2008-Dec-22 Mon 5.55 ### 5.45 5.59 13,458 36,673 79.6 79.6 ###
2008-Dec-19 Fri 5.55 5.55 5.45 5.51 30.2 30.2 ###
2008-Dec-18 Thu ### 5.7 5.4 ### ### ### 0.0
2008-Dec-17 Wed 5.71 5.71 ### 5.7 ### ### 0.4
2008-Dec-16 Tue 5.58 ### 5.58 ### 70,348 196,270 77.6 77.6 0.0
2008-Dec-15 Mon ### ### 5.25 ### 174,526 ### 69.3 69.3 0.0
2008-Dec-12 Fri 5.21 5.27 5 ### 113,153 581,040 ### ### 0.0
2008-Dec-11 Thu ### ### ### 5.21 242,920 0 ### ### 0.4
2008-Dec-10 Wed 4.84 5 4.84 5 33,489 ### 81.9 81.9 0.4
2008-Dec-09 Tue 4.7 4.7 4.47 4.56 21.0 21.0 0.3
2008-Dec-08 Mon 4.7 4.71 ### ### 5,785 13,623 ### ### 0.0
2008-Dec-05 Fri 4.7 4.73 ### ### 34.0 34.0 0.0
2008-Dec-04 Thu 4.7 4.7 4.59 ### 37.3 37.3 0.0
2008-Dec-03 Wed ### 5 ### ### 39.1 39.1 0.0
2008-Dec-02 Tue 4.59 4.74 4.58 ### 80.1 80.1 0.0
2008-Dec-01 Mon 5 ### ### ### ### ### 0.0
2008-Nov-28 Fri 5 ### ### 5 75,946 0 66.2 66.2 0.4
2008-Nov-27 Thu 4.83 5.24 4.83 ### 83.8 83.8 0.0
2008-Nov-26 Wed 4.8 4.87 4.8 4.86 83,025 401,425 81.8 81.8 0.3
2008-Nov-25 Tue 4.71 4.79 4.55 4.79 ### ### 0.3
2008-Nov-24 Mon 4.51 4.59 4.47 4.48 ### ### ###
2008-Nov-21 Fri 3.7 3.8 3.7 3.8 ### ### ###
2008-Nov-20 Thu ### ### ### 3.47 30.2 30.2 0.2
2008-Nov-19 Wed 3.55 ### 3.55 ### 94,821 ### ### ### 0.0
2008-Nov-18 Tue ### ### 3.52 3.55 75,656 133,154 ### ### ###
2008-Nov-17 Mon 3.85 3.85 ### ### 96,180 185,146 ### ### 0.0
2008-Nov-14 Fri 3.75 ### 3.75 3.85 ### ### 0.3
2008-Nov-13 Thu 3.79 3.79 3.55 ### 80,049 293,779 21.4 21.4 0.0
2008-Nov-12 Wed ### ### 3.5 ### 33.6 33.6 0.0
2008-Nov-11 Tue 4 ### 4 ### ### ### 0.0
2008-Nov-10 Mon 3.78 4 3.78 3.89 6,684 ### ### ### 0.3
2008-Nov-07 Fri 3.85 4 3.85 3.88 3,649 14,322 ### ### 0.3
2008-Nov-06 Thu ### ### 3.87 ### 84.7 84.7 0.0
2008-Nov-05 Wed ### 4.26 ### ### ### ### 0.0
2008-Nov-04 Tue ### 4 ### 4 7,325 14,650 ### ### 0.3
2008-Nov-03 Mon ### ### ### ### 13.1 13.1 0.0
2008-Oct-31 Fri ### ### ### ### 109,789 0 69.7 69.7 0.0
2008-Oct-30 Thu ### ### 3.8 3.85 22.6 22.6 0.3
2008-Oct-29 Wed ### ### ### 3.86 98,577 0 91.3 91.3 0.3
2008-Oct-28 Tue 3.4 3.55 3.4 3.43 ### ### 0.2
2008-Oct-27 Mon 3.76 3.8 3.7 3.78 47,570 178,387 ### ### 0.3
2008-Oct-24 Fri ### ### ### 3.52 43.9 43.9 ###
2008-Oct-23 Thu 4 4 ### 3.75 ### ### 0.3
2008-Oct-22 Wed 4 4.27 4 4.22 ### ### ###
2008-Oct-21 Tue ### 4.45 ### 4.4 192,358 ### 70.2 70.2 0.3
2008-Oct-20 Mon ### ### 3.87 ### 34.4 34.4 0.0
2008-Oct-17 Fri 4.29 ### ### ### 91,826 0 ### ### 0.0
2008-Oct-16 Thu ### ### 4.5 4.52 30,858 ### 42.5 42.5 0.3
2008-Oct-15 Wed 4.75 4.75 ### ### 26.2 26.2 0.0
2008-Oct-14 Tue 5 5 4.58 4.77 23,222 ### 17.5 17.5 ###
2008-Oct-13 Mon 4.88 ### 4.58 ### ### ### 0.0
2008-Oct-10 Fri ### ### 4.8 5 113,045 ### ### ### 0.4
2008-Oct-09 Thu 5.2 5.42 ### 5.2 ### ### ###
2008-Oct-08 Wed 4.72 4.72 4.44 4.5 ### ### ###
2008-Oct-07 Tue 4.5 4.8 4.5 4.79 ### ### 0.3
2008-Oct-06 Mon ### ### 4.5 4.54 18,125 40,781 ### ### 0.3
2008-Oct-03 Fri 4.51 4.84 4.44 4.54 ### ### 0.3
2008-Oct-02 Thu 4.75 ### 4.75 4.88 ### ### 0.3
2008-Oct-01 Wed 4.85 ### 4.75 4.88 78,748 187,026 75.5 75.5 0.3
2008-Sep-30 Tue ### ### 4.82 ### 24.5 24.5 0.0
2008-Sep-29 Mon 5 5 ### ### 38.3 38.3 0.0
2008-Sep-26 Fri 5 ### 4.89 ### 42,580 ### ### ### 0.0
2008-Sep-25 Thu ### ### ### ### 31,725 0 ### ### 0.0
2008-Sep-24 Wed ### ### ### ### 24.6 24.6 0.0
2008-Sep-23 Tue 5.21 5.27 ### ### 113,221 ### 31.6 31.6 0.0
2008-Sep-22 Mon ### ### ### ### 22,146 0 ### ### 0.0
2008-Sep-19 Fri ### 5.25 4.88 ### 347,452 1,759,844 13.5 13.5 0.0
2008-Sep-18 Thu ### ### ### 5.47 207,426 0 ### ### ###
2008-Sep-17 Wed 4.89 ### 4.72 ### 91,574 ### 82.8 82.8 0.0
2008-Sep-16 Tue 4.7 4.83 ### 4.83 17,082 41,253 82.8 82.8 0.3
2008-Sep-15 Mon 4.79 ### 4.79 ### 48,529 116,226 ### ### 0.0
2008-Sep-12 Fri ### ### ### ### 71,170 0 ### ### 0.0
2008-Sep-11 Thu ### 4.74 4.56 4.72 ### ### 0.3
2008-Sep-10 Wed ### ### 4.49 4.55 60,478 135,773 ### ### 0.3
2008-Sep-09 Tue ### ### 4.83 4.87 65,555 ### ### ### 0.3
2008-Sep-08 Mon ### ### ### ### 42,443 0 73.2 73.2 0.0
2008-Sep-05 Fri ### 5 ### 5 81.1 81.1 0.4
2008-Sep-04 Thu ### ### 4.87 ### 55,778 ### ### ### 0.0
2008-Sep-03 Wed ### ### ### ### 329,644 0 37.6 37.6 0.0
2008-Sep-02 Tue 5.28 5.28 ### 5.26 19,851 ### ### ### 0.4
2008-Sep-01 Mon 5.21 ### ### 5.21 67.5 67.5 0.4
2008-Aug-29 Fri ### 5.2 ### ### ### ### 0.0
2008-Aug-28 Thu 5.21 5.23 ### ### ### ### 0.0
2008-Aug-27 Wed ### ### ### ### 62,955 0 29.6 29.6 0.0
2008-Aug-26 Tue ### ### ### ### 70,546 0 65.4 65.4 0.0
2008-Aug-25 Mon ### ### ### ### 50,081 0 ### ### 0.0
2008-Aug-22 Fri ### ### ### ### ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 76.0 76.0 0.0
2008-Aug-20 Wed 4.85 ### 4.85 ### ### ### 0.0
2008-Aug-19 Tue 4.79 4.84 4.76 4.8 80.4 80.4 0.3
2008-Aug-18 Mon 4.8 4.84 4.78 4.78 32.4 32.4 ###
2008-Aug-15 Fri ### ### 4.89 4.89 25,276 ### 31.2 31.2 ###
2008-Aug-14 Thu ### ### ### ### 93,457 0 66.2 66.2 0.0
2008-Aug-13 Wed 4.81 4.84 4.77 4.83 ### ### 0.3
2008-Aug-12 Tue 4.7 4.7 ### ### 36,751 ### ### ### 0.0
2008-Aug-11 Mon 4.86 4.89 4.84 4.88 260,628 1,267,955 ### ### 0.3
2008-Aug-08 Fri 4.89 ### 4.88 ### 114,988 280,570 67.5 67.5 0.0
2008-Aug-07 Thu 4.85 ### 4.85 4.88 74.2 74.2 0.3
2008-Aug-06 Wed ### ### 4.71 4.73 ### ### 0.3
2008-Aug-05 Tue ### ### ### ### 95,421 0 ### ### 0.0
2008-Aug-04 Mon 5 ### 5 ### 2,571 6,427 86.8 86.8 0.0
2008-Aug-01 Fri ### ### ### ### ### ### 0.0
2008-Jul-31 Thu ### ### ### ### 23.5 23.5 0.0
2008-Jul-30 Wed ### ### ### ### 78.1 78.1 0.0
2008-Jul-29 Tue ### ### ### ### ### ### 0.0
2008-Jul-28 Mon ### ### ### ### 78.9 78.9 0.0
2008-Jul-25 Fri ### ### ### ### ### ### 0.0
2008-Jul-24 Thu ### ### 4.81 4.84 ### ### 0.3
2008-Jul-23 Wed 5 ### 5 ### 68.3 68.3 0.0
2008-Jul-22 Tue ### ### ### ### 11,176 0 72.2 72.2 0.0
2008-Jul-21 Mon ### ### ### ### 9,371 0 ### ### 0.0
2008-Jul-18 Fri ### ### ### ### 11,870 0 ### ### 0.0
2008-Jul-17 Thu ### ### ### ### 45,156 0 ### ### 0.0
2008-Jul-16 Wed 5.23 5.25 5.2 5.25 32,928 172,048 ### ### 0.4
2008-Jul-15 Tue ### ### 5.29 5.29 45.0 45.0 0.4
2008-Jul-14 Mon 5.27 ### 5.27 ### 45,981 121,159 82.1 82.1 0.0
2008-Jul-11 Fri ### ### ### ### 23,579 0 73.1 73.1 0.0
2008-Jul-10 Thu 5 5 ### ### 13,459 33,647 31.7 31.7 0.0
2008-Jul-09 Wed ### ### ### ### ### ### 0.0
2008-Jul-08 Tue ### ### ### ### 62,975 0 ### ### 0.0
2008-Jul-07 Mon 5.22 5.22 ### ### 24,029 ### 33.9 33.9 0.0
2008-Jul-04 Fri 5.2 5.2 ### ### 23,046 ### 27.5 27.5 0.0
2008-Jul-03 Thu ### ### 5.2 5.2 45,254 ### ### ### ###
2008-Jul-02 Wed 5.56 ### 5.55 ### 91,353 ### ### ### 0.0
2008-Jul-01 Tue 5.48 5.48 ### ### 29,440 ### 28.4 28.4 0.0
2008-Jun-30 Mon 5.44 5.5 ### 5.42 ### ### 0.4
2008-Jun-27 Fri ### 5.49 ### ### ### ### 0.0
2008-Jun-26 Thu 5.25 5.29 5.21 5.23 ### ### ###
2008-Jun-25 Wed 5.22 ### 5.2 ### 70,776 ### ### ### 0.0
2008-Jun-24 Tue ### 5.2 ### 5.2 115,921 ### 73.5 73.5 ###
2008-Jun-23 Mon ### ### ### ### 77.6 77.6 0.0
2008-Jun-20 Fri ### ### ### ### ### ### 0.0
2008-Jun-19 Thu ### ### ### ### ### ### 0.0
2008-Jun-18 Wed ### ### ### ### 25,083 0 32.7 32.7 0.0
2008-Jun-17 Tue ### ### ### ### 152,241 0 ### ### 0.0
2008-Jun-16 Mon ### ### ### ### 42.8 42.8 0.0
2008-Jun-13 Fri ### ### ### ### ### ### 0.0
2008-Jun-12 Thu ### 5 ### 5 78,948 197,370 ### ### 0.4
2008-Jun-11 Wed 5 5 4.86 5 48,742 ### ### ### 0.4
2008-Jun-10 Tue ### ### 4.85 ### 204,022 494,753 45.8 45.8 0.0
2008-Jun-06 Fri ### ### ### ### 131,189 0 72.2 72.2 0.0
2008-Jun-05 Thu 4.89 4.89 4.81 4.85 ### ### ###
2008-Jun-04 Wed ### ### 4.8 4.89 50,029 ### ### ### ###
2008-Jun-03 Tue ### ### ### ### 69,540 0 41.3 41.3 0.0
2008-Jun-02 Mon ### ### 4.88 ### 47,740 116,485 73.2 73.2 0.0
2008-May-30 Fri 4.8 4.83 4.8 4.82 66.9 66.9 0.3
2008-May-29 Thu ### 5 ### 5 89,377 223,442 ### ### 0.4
2008-May-28 Wed ### ### ### ### 18,081 0 ### ### 0.0
2008-May-27 Tue ### ### ### ### 79.1 79.1 0.0
2008-May-26 Mon ### ### 5 ### 60,423 151,057 36.6 36.6 0.0
2008-May-23 Fri ### ### 5 ### ### ### 0.0
2008-May-22 Thu ### ### ### ### 59,977 0 ### ### 0.0
2008-May-21 Wed ### ### ### ### ### ### 0.0
2008-May-20 Tue ### ### ### ### 74.2 74.2 0.0
2008-May-19 Mon ### 5.2 ### ### 104,572 271,887 76.2 76.2 0.0
2008-May-16 Fri ### ### ### ### 40,578 0 75.8 75.8 0.0
2008-May-15 Thu 4.78 4.82 4.76 4.82 69.8 69.8 0.3
2008-May-14 Wed 4.75 4.78 4.75 4.75 20,949 99,821 65.8 65.8 ###
2008-May-13 Tue 4.85 4.85 4.72 4.78 23,384 ### 26.5 26.5 ###
2008-May-12 Mon ### ### 4.8 ### ### ### 0.0
2008-May-09 Fri ### 5 ### ### 23,374 ### 73.7 73.7 0.0
2008-May-08 Thu 4.83 4.87 4.74 4.8 47,657 ### ### ### 0.3
2008-May-07 Wed 4.79 4.86 4.79 4.83 ### ### 0.3
2008-May-06 Tue 4.79 4.79 4.75 4.77 9,375 ### 31.4 31.4 ###
2008-May-05 Mon 4.71 4.83 4.71 4.72 67.3 67.3 0.3
2008-May-02 Fri 4.7 4.7 4.57 4.57 ### ### ###
2008-May-01 Thu ### 4.76 ### ### ### ### 0.0
2008-Apr-30 Wed ### ### 4.53 ### 34,057 ### ### ### 0.0
2008-Apr-29 Tue 4.75 4.75 ### 4.73 26,350 62,581 35.6 35.6 0.3
2008-Apr-28 Mon 4.85 4.85 4.79 4.84 33,078 ### 36.5 36.5 0.3
2008-Apr-24 Thu ### 4.77 ### 4.74 77.0 77.0 0.3
2008-Apr-23 Wed 4.73 4.79 4.72 4.77 32,123 152,744 ### ### ###
2008-Apr-22 Tue 4.86 4.86 4.75 4.84 37.6 37.6 0.3
2008-Apr-21 Mon ### ### ### ### 35,274 0 23.7 23.7 0.0
2008-Apr-18 Fri ### ### ### ### 17,928 0 71.8 71.8 0.0
2008-Apr-17 Thu ### ### ### ### 69,577 0 ### ### 0.0
2008-Apr-16 Wed 4.83 ### 4.83 ### 21,481 51,876 ### ### 0.0
2008-Apr-15 Tue 4.8 ### 4.8 4.85 ### ### ###
2008-Apr-14 Mon 4.89 ### 4.89 4.89 74.8 74.8 ###
2008-Apr-11 Fri ### ### ### ### ### ### 0.0
2008-Apr-10 Thu ### ### ### ### 30,582 0 ### ### 0.0
2008-Apr-09 Wed ### ### ### ### ### ### 0.0
2008-Apr-08 Tue ### ### ### ### 19,124 0 32.2 32.2 0.0
2008-Apr-07 Mon ### ### ### ### 73.3 73.3 0.0
2008-Apr-04 Fri ### ### ### ### 17,244 0 ### ### 0.0
2008-Apr-03 Thu ### ### 5 ### 69,750 174,375 ### ### 0.0
2008-Apr-02 Wed ### 5 4.85 4.85 27.7 27.7 ###
2008-Apr-01 Tue 5 5 ### ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 30,487 0 ### ### 0.0
2008-Mar-28 Fri ### ### 5 ### 70,654 ### ### ### 0.0
2008-Mar-27 Thu ### ### ### ### 16,874 0 ### ### 0.0
2008-Mar-26 Wed ### ### ### ### ### ### 0.0
2008-Mar-25 Tue ### ### ### ### 22.1 22.1 0.0
2008-Mar-20 Thu 5.27 ### ### ### 113,528 0 29.9 29.9 0.0
2008-Mar-19 Wed 5.55 5.55 5.46 5.5 60,275 ### ### ### 0.4
2008-Mar-18 Tue 5.78 5.78 ### 5.7 99,448 ### 30.4 30.4 0.4
2008-Mar-17 Mon ### 5.78 ### 5.78 ### ### 0.4
2008-Mar-14 Fri ### ### ### ### 100,170 0 ### ### 0.0
2008-Mar-13 Thu 5.51 5.52 5.42 5.42 56,429 ### 33.1 33.1 0.4
2008-Mar-12 Wed 5.57 5.59 5.54 5.57 206,923 1,151,526 ### ### 0.4
2008-Mar-11 Tue ### ### ### ### ### ### 0.0
2008-Mar-10 Mon 5.44 5.44 5.24 5.27 35,124 ### ### ### ###
2008-Mar-07 Fri 5.45 5.48 5.43 5.48 ### ### ###
2008-Mar-06 Thu 5.45 5.48 5.44 5.46 ### ### ###
2008-Mar-05 Wed 5.49 5.49 ### ### 58,240 ### ### ### 0.0
2008-Mar-04 Tue 5.52 5.56 5.52 5.56 ### ### 0.4
2008-Mar-03 Mon 5.43 5.57 5.41 5.49 82.0 82.0 0.4
2008-Feb-29 Fri 5.51 5.57 5.51 5.56 76,446 ### ### ### 0.4
2008-Feb-28 Thu 5.48 5.5 5.4 5.45 ### ### ###
2008-Feb-27 Wed ### 5.46 ### 5.45 80.0 80.0 ###
2008-Feb-26 Tue ### ### 5.28 ### 63,875 ### 34.1 34.1 0.0
2008-Feb-25 Mon 5.48 5.48 ### 5.4 27.6 27.6 0.4
2008-Feb-22 Fri 5.48 5.48 5.44 5.45 103,925 ### ### ### ###
2008-Feb-21 Thu 5.5 5.57 5.5 5.57 ### ### 0.4
2008-Feb-20 Wed 5.45 5.49 5.45 5.45 75.2 75.2 ###
2008-Feb-19 Tue ### ### 5.26 5.28 52,926 ### 34.1 34.1 0.4
2008-Feb-18 Mon ### ### 5.26 ### 65,221 ### ### ### 0.0
2008-Feb-15 Fri 5.41 5.44 ### ### 30.6 30.6 0.0
2008-Feb-14 Thu 5.44 5.49 5.44 5.47 68.8 68.8 ###
2008-Feb-13 Wed 5.41 5.42 5.22 5.26 238,927 ### ### ### 0.4
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon ### 5.7 ### ### 83.1 83.1 0.0
2008-Feb-08 Fri ### ### 5.56 5.56 ### ### 0.4
2008-Feb-07 Thu 5.51 ### 5.51 ### 82.3 82.3 0.0
2008-Feb-06 Wed 5.55 5.59 5.51 5.57 75.7 75.7 0.4
2008-Feb-05 Tue ### ### ### ### 41.5 41.5 0.0
2008-Feb-04 Mon ### ### 5.88 ### 26,173 76,948 ### ### 0.0
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 71.0 71.0 0.0
2008-Jan-30 Wed ### ### ### ### 47.9 47.9 0.0
2008-Jan-29 Tue ### ### ### ### 81.8 81.8 0.0
2008-Jan-25 Fri 6 ### ### ### 16.2 16.2 0.0
2008-Jan-24 Thu 5.87 ### 5.7 ### 66.4 66.4 0.0
2008-Jan-23 Wed ### ### ### ### ### ### 0.0
2008-Jan-22 Tue ### 5.7 5.45 ### 71.9 71.9 0.0
2008-Jan-21 Mon ### ### ### ### 53,829 0 42.4 42.4 0.0
2008-Jan-18 Fri ### ### ### ### 74.4 74.4 0.0
2008-Jan-17 Thu ### ### ### ### ### ### 0.0
2008-Jan-16 Wed 6.25 ### 6.2 6.27 ### ### 0.4
2008-Jan-15 Tue 6.22 6.22 ### 6.22 75.9 75.9 0.4
2008-Jan-14 Mon ### ### 6 ### 82.6 82.6 0.0
2008-Jan-11 Fri ### ### ### ### ### ### 0.0
2008-Jan-10 Thu ### ### 6 ### 78.1 78.1 0.0
2008-Jan-09 Wed ### ### ### ### 162,172 0 ### ### 0.0
2008-Jan-08 Tue ### ### ### ### 91,778 0 ### ### 0.0
2008-Jan-07 Mon ### ### ### ### 60,723 0 ### ### 0.0
2008-Jan-04 Fri ### ### ### ### ### ### 0.0
2008-Jan-03 Thu 5.89 ### 5.84 5.85 172,720 504,342 ### ### 0.4
2008-Jan-02 Wed ### ### 5.56 ### 26,541 73,783 29.8 29.8 0.0
2007-Dec-31 Mon ### ### 5.56 ### ### ### 0.0
2007-Dec-28 Fri 5.55 5.55 5.46 5.55 31,456 ### ### ### ###
2007-Dec-27 Thu ### ### ### ### 31,421 0 66.2 66.2 0.0
2007-Dec-24 Mon 5.56 ### 5.56 ### 72.9 72.9 0.0
2007-Dec-21 Fri 5.56 5.56 5.5 5.5 26.0 26.0 0.4
2007-Dec-20 Thu 5.56 5.56 5.45 5.56 33,752 ### ### ### 0.4
2007-Dec-19 Wed 5.5 5.55 5.49 5.55 101,152 558,359 ### ### ###
2007-Dec-18 Tue ### 5.43 ### 5.4 140,173 ### 77.0 77.0 0.4
2007-Dec-17 Mon 5.49 5.5 5.44 5.46 170,572 933,028 ### ### ###
2007-Dec-14 Fri 5.58 5.58 5.49 5.55 ### ### ###
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed ### ### ### ### ### ### 0.0
2007-Dec-11 Tue 5.75 5.8 ### 5.7 55,325 160,442 ### ### 0.4
2007-Dec-10 Mon ### 5.78 ### 5.75 83,324 ### 80.4 80.4 ###
2007-Dec-07 Fri ### 5.71 ### ### 178,245 508,889 ### ### 0.0
2007-Dec-06 Thu 5.75 5.76 ### 5.72 104,627 301,325 29.2 29.2 0.4
2007-Dec-05 Wed 5.74 5.8 5.72 5.75 80,240 462,182 ### ### ###
2007-Dec-04 Tue ### 5.75 ### 5.7 70.0 70.0 0.4
2007-Dec-03 Mon ### 5.7 ### 5.7 160,874 ### 72.1 72.1 0.4
2007-Nov-30 Fri 5.85 5.85 5.75 5.83 29.6 29.6 ###
2007-Nov-29 Thu 5.85 ### 5.8 5.87 28,075 ### ### ### ###
2007-Nov-28 Wed 5.84 5.84 5.77 5.82 76,683 445,144 44.2 44.2 0.4
2007-Nov-27 Tue 5.83 5.88 5.8 5.83 ### ### ###
2007-Nov-26 Mon 5.89 ### 5.86 ### 74.7 74.7 0.0
2007-Nov-23 Fri 5.71 5.8 5.71 5.8 80.2 80.2 0.4
2007-Nov-22 Thu 5.84 5.84 ### 5.74 224,780 656,357 ### ### 0.4
2007-Nov-21 Wed ### 5.76 ### 5.74 108,483 ### ### ### 0.4
2007-Nov-20 Tue 5.54 5.56 5.47 5.47 25.7 25.7 ###
2007-Nov-19 Mon ### ### 5.59 ### ### ### 0.0
2007-Nov-16 Fri 5.53 ### 5.51 5.58 214,279 ### ### ### 0.4
2007-Nov-15 Thu 5.73 5.8 5.73 5.77 ### ### 0.4
2007-Nov-14 Wed 5.7 5.74 ### 5.72 72,540 208,189 66.5 66.5 0.4
2007-Nov-13 Tue 5.73 5.73 ### ### 163,750 469,143 ### ### 0.0
2007-Nov-12 Mon ### ### 5.84 5.84 366,382 ### ### ### 0.4
2007-Nov-09 Fri ### ### 5.84 5.86 ### ### 0.4
2007-Nov-08 Thu 5.88 ### 5.85 ### 404,041 ### ### ### 0.0
2007-Nov-07 Wed 5.84 ### 5.82 5.84 ### ### 0.4
2007-Nov-06 Tue ### ### ### ### 129,670 0 ### ### 0.0
2007-Nov-05 Mon 5.56 ### 5.52 5.56 320,472 ### 80.6 80.6 0.4
2007-Nov-02 Fri ### 5.4 ### 5.4 126,421 ### 67.7 67.7 0.4
2007-Nov-01 Thu 5.43 5.48 5.4 5.42 ### ### 0.4
2007-Oct-31 Wed ### ### ### ### 257,880 0 ### ### 0.0
2007-Oct-30 Tue 5.2 5.22 ### ### 28.1 28.1 0.0
2007-Oct-29 Mon 5.23 5.29 5.2 5.26 73.0 73.0 0.4
2007-Oct-26 Fri ### ### ### ### ### ### 0.0
2007-Oct-25 Thu ### ### ### ### 150,346 0 ### ### 0.0
2007-Oct-24 Wed ### ### ### ### 80.0 80.0 0.0
2007-Oct-23 Tue ### ### ### ### 177,341 0 ### ### 0.0
2007-Oct-22 Mon ### ### ### ### 154,953 0 ### ### 0.0
2007-Oct-19 Fri 5.2 5.25 ### ### ### ### 0.0
2007-Oct-18 Thu ### 5.2 ### ### ### ### 0.0
2007-Oct-17 Wed ### ### ### ### 424,954 0 71.2 71.2 0.0
2007-Oct-16 Tue 5.28 ### 5.28 ### 113,876 ### ### ### 0.0
2007-Oct-15 Mon 5.24 ### 5.24 ### 92,426 242,156 ### ### 0.0
2007-Oct-12 Fri 5.23 5.24 5.2 5.21 31.9 31.9 0.4
2007-Oct-11 Thu ### 5.24 ### 5.21 ### ### 0.4
2007-Oct-10 Wed ### ### ### ### 196,789 0 68.4 68.4 0.0
2007-Oct-09 Tue ### ### ### ### 25.4 25.4 0.0
2007-Oct-08 Mon ### ### ### ### ### ### 0.0
2007-Oct-05 Fri ### ### ### ### 83,959 0 ### ### 0.0
2007-Oct-04 Thu ### ### ### ### 44,729 0 ### ### 0.0
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue ### ### ### ### 517,874 0 ### ### 0.0
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 62.0 62.0 0.0
2007-Sep-27 Thu ### ### ### ### 295,486 0 29.4 29.4 0.0
2007-Sep-26 Wed 5.51 5.53 5.45 5.5 29.0 29.0 0.4
2007-Sep-25 Tue 5.57 5.59 5.51 5.53 ### ### ###
2007-Sep-24 Mon 5.56 5.56 5.4 5.54 31.9 31.9 0.4
2007-Sep-21 Fri 5.5 ### 5.5 5.5 61.4 61.4 0.4
2007-Sep-20 Thu 5.45 5.49 5.43 5.47 ### ### ###
2007-Sep-19 Wed 5.45 5.45 ### 5.42 ### ### 0.4
2007-Sep-18 Tue 5.42 5.5 5.42 5.5 214,749 1,172,529 ### ### 0.4
2007-Sep-17 Mon 5.46 5.46 ### ### ### ### 0.0
2007-Sep-14 Fri 5.45 5.47 5.4 5.43 ### ### 0.4
2007-Sep-13 Thu 5.44 5.45 5.4 5.45 73.1 73.1 ###
2007-Sep-12 Wed 5.45 5.49 ### 5.44 ### ### 0.4
2007-Sep-11 Tue ### ### ### ### 26.8 26.8 0.0
2007-Sep-10 Mon 5.42 5.45 ### 5.43 152,255 ### ### ### 0.4
2007-Sep-07 Fri ### ### ### ### ### ### 0.0
2007-Sep-06 Thu ### ### ### ### ### ### 0.0
2007-Sep-05 Wed ### 5.2 ### 5.2 ### ### ###
2007-Sep-04 Tue 5.2 5.2 ### ### 56,652 ### 22.9 22.9 0.0
2007-Sep-03 Mon ### 5.23 ### 5.2 74.1 74.1 ###
2007-Aug-31 Fri ### ### ### ### 41,357 0 66.8 66.8 0.0
2007-Aug-30 Thu ### ### ### ### 66,321 0 77.5 77.5 0.0
2007-Aug-29 Wed ### ### ### ### 63.6 63.6 0.0
2007-Aug-28 Tue ### ### 4.88 4.88 ### ### 0.3
2007-Aug-27 Mon ### 5 ### ### 64,180 160,450 ### ### 0.0
2007-Aug-24 Fri ### ### ### ### 173,947 0 22.9 22.9 0.0
2007-Aug-23 Thu ### ### ### ### 994,080 0 63.6 63.6 0.0
2007-Aug-22 Wed ### ### ### 5 314,474 0 ### ### 0.4
2007-Aug-21 Tue 5 ### ### ### 307,289 0 ### ### 0.0
2007-Aug-20 Mon 5 ### ### ### 148,775 0 60.4 60.4 0.0
2007-Aug-17 Fri ### ### 4.89 ### 69.7 69.7 0.0
2007-Aug-16 Thu 4.86 ### 4.81 ### 285,922 687,642 82.5 82.5 0.0
2007-Aug-15 Wed 4.86 4.89 4.79 4.83 173,956 841,947 67.2 67.2 0.3
2007-Aug-14 Tue ### ### 4.86 4.86 24,688 ### 37.1 37.1 0.3
2007-Aug-13 Mon ### ### ### ### 75,628 0 76.4 76.4 0.0
2007-Aug-10 Fri 4.88 4.88 4.84 4.88 ### ### 0.3
2007-Aug-09 Thu ### ### 4.86 ### 371,182 901,972 ### ### 0.0
2007-Aug-08 Wed 4.77 4.85 4.75 4.81 63.3 63.3 ###
2007-Aug-07 Tue 4.78 4.78 4.73 4.74 53,451 254,159 32.7 32.7 0.3
2007-Aug-06 Mon 4.83 4.83 4.72 4.74 60,848 290,549 ### ### 0.3
2007-Aug-03 Fri 4.78 ### 4.77 ### 36,278 86,523 87.1 87.1 0.0
2007-Aug-02 Thu 4.78 ### 4.75 4.79 78.8 78.8 0.3
2007-Aug-01 Wed ### ### 4.74 4.83 93,850 222,424 53.9 53.9 0.3
2007-Jul-31 Tue 4.88 ### 4.87 ### 54,752 133,321 ### ### 0.0
2007-Jul-30 Mon 4.78 ### 4.78 4.85 104,745 250,340 ### ### ###
2007-Jul-27 Fri 4.79 4.81 4.72 4.81 92,477 440,652 ### ### ###
2007-Jul-26 Thu ### ### ### ### 63,246 0 ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 144,748 0 66.5 66.5 0.0
2007-Jul-24 Tue ### ### ### ### 24.3 24.3 0.0
2007-Jul-23 Mon ### ### ### ### 129,789 0 70.4 70.4 0.0
2007-Jul-20 Fri ### ### ### ### 161,540 0 ### ### 0.0
2007-Jul-19 Thu 4.8 4.89 4.8 4.88 79.5 79.5 0.3
2007-Jul-18 Wed 4.73 4.73 4.7 4.7 274,876 1,296,040 ### ### 0.3
2007-Jul-17 Tue 4.75 4.75 4.7 4.71 ### ### ###
2007-Jul-16 Mon 4.79 4.79 4.75 4.76 54,324 259,125 33.2 33.2 ###
2007-Jul-13 Fri 4.82 4.82 4.75 4.78 114,640 548,552 ### ### ###
2007-Jul-12 Thu ### 4.72 ### 4.7 63.7 63.7 0.3
2007-Jul-11 Wed 4.82 4.82 4.74 4.78 ### ### ###
2007-Jul-10 Tue ### ### 4.88 4.88 142,158 ### 32.8 32.8 0.3
2007-Jul-09 Mon ### ### ### ### ### ### 0.0
2007-Jul-06 Fri ### 4.77 ### 4.77 122,758 292,777 ### ### ###
2007-Jul-05 Thu ### ### 4.56 4.58 ### ### 0.3
2007-Jul-04 Wed ### ### 4.58 ### ### ### 0.0
2007-Jul-03 Tue ### ### ### ### 71.1 71.1 0.0
2007-Jul-02 Mon 4.55 ### 4.55 4.56 139,073 ### 68.5 68.5 0.3
2007-Jun-29 Fri ### ### 4.52 4.57 166,175 375,555 30.2 30.2 ###
2007-Jun-28 Thu 4.57 ### 4.57 ### ### ### 0.0
2007-Jun-27 Wed 4.55 4.57 4.52 4.54 ### ### 0.3
2007-Jun-26 Tue 4.57 ### 4.57 4.57 746,557 1,705,882 ### ### ###
2007-Jun-25 Mon ### ### 4.58 ### 206,774 ### ### ### 0.0
2007-Jun-22 Fri 4.74 4.74 ### ### 120,778 286,243 22.2 22.2 0.0
2007-Jun-21 Thu 4.75 4.78 ### 4.78 114,854 ### ### ### ###
2007-Jun-20 Wed 4.75 4.8 4.75 4.79 ### ### 0.3
2007-Jun-19 Tue 4.75 4.75 4.7 4.73 35,689 ### 37.4 37.4 0.3
2007-Jun-18 Mon 4.75 4.78 4.75 4.77 ### ### ###
2007-Jun-15 Fri 4.75 4.79 4.71 4.76 141,070 670,082 66.8 66.8 ###
2007-Jun-14 Thu ### 4.71 ### 4.7 67.6 67.6 0.3
2007-Jun-13 Wed ### ### ### ### ### ### 0.0
2007-Jun-12 Tue 4.7 4.74 ### 4.7 271,920 644,450 ### ### 0.3
2007-Jun-08 Fri 4.76 4.77 4.7 4.77 ### ### ###
2007-Jun-07 Thu ### ### 4.89 ### 150,771 ### ### ### 0.0
2007-Jun-06 Wed ### ### 4.88 ### 410,021 1,000,451 ### ### 0.0
2007-Jun-05 Tue ### ### ### ### ### ### 0.0
2007-Jun-04 Mon ### ### ### ### ### ### 0.0
2007-Jun-01 Fri ### ### ### ### 227,372 0 69.6 69.6 0.0
2007-May-31 Thu 4.8 4.8 4.75 4.8 ### ### 0.3
2007-May-30 Wed 4.8 4.83 4.75 4.75 211,478 1,012,979 ### ### ###
2007-May-29 Tue 4.8 4.84 4.75 4.76 54,041 259,126 28.2 28.2 ###
2007-May-28 Mon 4.81 4.81 4.8 4.8 ### ### 0.3
2007-May-25 Fri 4.82 4.83 4.79 4.83 141,924 682,654 64.9 64.9 0.3
2007-May-24 Thu 4.75 4.83 4.75 4.81 180,443 864,321 81.4 81.4 ###
2007-May-23 Wed 4.76 4.76 4.75 4.75 242,140 1,151,375 36.2 36.2 ###
2007-May-22 Tue 4.8 4.85 4.8 4.83 ### ### 0.3
2007-May-21 Mon 4.75 4.8 4.75 4.77 69.6 69.6 ###
2007-May-18 Fri 4.76 4.76 4.72 4.75 ### ### ###
2007-May-17 Thu 4.83 4.88 4.81 4.84 66.1 66.1 0.3
2007-May-16 Wed 4.86 4.87 4.82 4.85 39.8 39.8 ###
2007-May-15 Tue 4.88 ### 4.86 4.89 157,387 382,450 ### ### ###
2007-May-14 Mon ### ### 4.85 ### 345,626 838,143 69.2 69.2 0.0
2007-May-11 Fri ### 5 ### 5 386,322 ### ### ### 0.4
2007-May-10 Thu ### ### ### ### 1,043,876 0 31.5 31.5 0.0
2007-May-09 Wed ### ### ### ### ### ### 0.0
2007-May-08 Tue ### ### ### ### 575,683 0 42.8 42.8 0.0
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri ### ### ### ### ### ### 0.0
2007-May-03 Thu ### ### ### ### 199,577 0 67.9 67.9 0.0
2007-May-02 Wed ### ### 5 ### ### ### 0.0
2007-May-01 Tue ### ### ### ### 218,476 0 ### ### 0.0
2007-Apr-30 Mon ### 5.2 ### ### ### ### 0.0
2007-Apr-27 Fri 5.2 5.22 ### ### 110,825 289,253 ### ### 0.0
2007-Apr-26 Thu ### ### 5.25 5.27 ### ### ###
2007-Apr-24 Tue ### ### 5.22 ### 38.8 38.8 0.0
2007-Apr-23 Mon 5.25 ### 5.25 ### ### ### 0.0
2007-Apr-20 Fri 5.25 5.26 ### ### ### ### 0.0
2007-Apr-19 Thu ### ### 5.28 5.28 360,571 ### ### ### 0.4
2007-Apr-18 Wed 5.4 5.41 ### ### 51,154 138,371 ### ### 0.0
2007-Apr-17 Tue 5.4 5.42 ### ### 44.8 44.8 0.0
2007-Apr-16 Mon ### ### 5.28 ### 303,175 800,382 ### ### 0.0
2007-Apr-13 Fri ### 5.2 ### ### 40.5 40.5 0.0
2007-Apr-12 Thu 5.27 5.27 5.2 5.24 69,580 364,251 29.5 29.5 0.4
2007-Apr-11 Wed 5.28 ### 5.27 5.27 48,942 ### 39.6 39.6 ###
2007-Apr-10 Tue ### ### 5.28 ### 80,157 ### ### ### 0.0
2007-Apr-05 Thu 5.25 ### 5.25 5.28 109,873 ### ### ### 0.4
2007-Apr-04 Wed 5.26 ### 5.24 5.26 62.8 62.8 0.4
2007-Apr-03 Tue ### 5.24 ### 5.24 42,647 ### ### ### 0.4
2007-Apr-02 Mon 5.24 5.24 ### ### 65,087 170,527 ### ### 0.0
2007-Mar-30 Fri ### ### 5.23 5.24 17.6 17.6 0.4
2007-Mar-29 Thu ### ### ### ### 69.7 69.7 0.0
2007-Mar-28 Wed ### ### 5.29 ### 154,548 408,779 30.5 30.5 0.0
2007-Mar-27 Tue 5.4 5.45 ### 5.43 ### ### 0.4
2007-Mar-26 Mon ### 5.43 ### 5.43 127,777 ### 76.2 76.2 0.4
2007-Mar-23 Fri 5.44 5.45 ### ### 39,840 ### ### ### 0.0
2007-Mar-22 Thu 5.52 5.54 5.42 5.44 21.5 21.5 0.4
2007-Mar-21 Wed 5.48 5.5 5.45 5.47 ### ### ###
2007-Mar-20 Tue 5.48 5.49 5.4 5.45 31,625 ### 33.2 33.2 ###
2007-Mar-19 Mon 5.5 5.5 5.45 5.5 68.1 68.1 0.4
2007-Mar-16 Fri ### 5.49 ### 5.45 170,873 469,046 ### ### ###
2007-Mar-15 Thu 5.28 ### 5.25 ### 65.7 65.7 0.0
2007-Mar-14 Wed ### ### 5.28 5.29 ### ### 0.4
2007-Mar-13 Tue 5.45 5.49 5.4 5.4 32.5 32.5 0.4
2007-Mar-12 Mon 5.48 5.48 ### ### ### ### 0.0
2007-Mar-09 Fri 5.49 5.55 5.42 5.5 42,156 231,225 ### ### 0.4
2007-Mar-08 Thu 5.55 5.57 5.45 5.49 25.1 25.1 0.4
2007-Mar-07 Wed 5.58 5.59 5.56 5.57 129,922 ### ### ### 0.4
2007-Mar-06 Tue 5.45 5.5 5.42 5.5 77,175 421,375 ### ### 0.4
2007-Mar-05 Mon 5.5 5.5 5.45 5.5 88.7 88.7 0.4
2007-Mar-02 Fri ### ### 5.5 ### ### ### 0.0
2007-Mar-01 Thu 5.77 5.78 ### ### 74,584 215,547 ### ### 0.0
2007-Feb-28 Wed ### ### 5.52 ### 208,886 576,525 26.6 26.6 0.0
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon 6 6 5.89 ### 33,483 199,056 28.6 28.6 0.0
2007-Feb-23 Fri ### ### ### ### ### ### 0.0
2007-Feb-22 Thu ### ### 5.89 ### 70.7 70.7 0.0
2007-Feb-21 Wed 5.89 5.89 5.79 5.8 ### ### 0.4
2007-Feb-20 Tue 5.89 5.89 5.85 5.88 26,325 154,527 ### ### 0.4
2007-Feb-19 Mon 5.89 5.89 5.81 5.85 25,227 147,577 ### ### 0.4
2007-Feb-16 Fri 5.88 ### 5.88 5.88 30,445 ### 69.8 69.8 0.4
2007-Feb-15 Thu 5.86 ### 5.86 5.88 ### ### 0.4
2007-Feb-14 Wed ### ### 5.85 ### 37,256 108,973 67.0 67.0 0.0
2007-Feb-13 Tue 5.88 ### 5.82 5.82 26.0 26.0 0.4
2007-Feb-12 Mon 5.85 ### 5.85 ### 24,058 ### 76.7 76.7 0.0
2007-Feb-09 Fri 5.81 5.87 5.81 5.84 60,184 351,474 ### ### 0.4
2007-Feb-08 Thu 5.71 5.74 5.71 5.71 66.4 66.4 0.4
2007-Feb-07 Wed 5.71 5.75 5.71 5.75 38,189 218,822 ### ### ###
2007-Feb-06 Tue 5.79 5.8 5.75 5.75 33.3 33.3 ###
2007-Feb-05 Mon 5.77 5.85 5.75 5.83 81.5 81.5 ###
2007-Feb-02 Fri 5.89 5.89 5.8 5.8 49,756 290,823 ### ### 0.4
2007-Feb-01 Thu 5.77 5.88 5.77 5.88 ### ### 0.4
2007-Jan-31 Wed 5.75 5.8 5.73 5.76 70.4 70.4 ###
2007-Jan-30 Tue 5.75 5.75 ### 5.74 21,153 ### ### ### 0.4
2007-Jan-29 Mon 5.78 5.78 5.71 5.71 ### ### 0.4
2007-Jan-25 Thu ### 5.8 ### 5.78 85.7 85.7 0.4
2007-Jan-24 Wed 5.58 ### 5.55 5.58 101,871 ### ### ### 0.4
2007-Jan-23 Tue 5.44 5.54 5.4 5.54 75,457 412,749 ### ### 0.4
2007-Jan-22 Mon 5.41 5.55 5.41 5.52 ### ### 0.4
2007-Jan-19 Fri 5.43 5.43 ### 5.4 56,283 ### ### ### 0.4
2007-Jan-18 Thu 5.46 5.52 5.44 5.44 33.1 33.1 0.4
2007-Jan-17 Wed 5.49 5.49 5.44 5.46 58,672 320,642 ### ### ###
2007-Jan-16 Tue 5.51 5.59 5.51 5.55 68.5 68.5 ###
2007-Jan-15 Mon 5.58 5.59 5.5 5.53 ### ### ###
2007-Jan-12 Fri 5.42 5.52 ### 5.49 ### ### 0.4
2007-Jan-11 Thu 5.5 5.5 5.42 5.42 ### ### 0.4
2007-Jan-10 Wed 5.54 5.56 5.5 5.56 78.3 78.3 0.4
2007-Jan-09 Tue 5.56 5.56 5.5 5.54 ### ### 0.4
2007-Jan-08 Mon ### ### 5.52 ### ### ### 0.0
2007-Jan-05 Fri ### ### 5.56 ### 26,489 ### ### ### 0.0
2007-Jan-04 Thu ### ### 5.5 5.59 216,375 ### ### ### ###
2007-Jan-03 Wed 5.8 5.82 5.75 5.75 33.1 33.1 ###
2007-Jan-02 Tue 5.8 5.8 5.75 5.76 ### ### ###
2006-Dec-29 Fri 5.83 5.83 5.78 5.79 19.8 19.8 ###
2006-Dec-28 Thu ### ### 5.81 5.82 39,346 ### 12.8 12.8 0.4
2006-Dec-27 Wed 5.8 5.88 5.72 5.88 76.0 76.0 0.4
2006-Dec-22 Fri 5.85 5.85 5.7 5.72 12.9 12.9 0.4
2006-Dec-21 Thu ### ### 5.86 5.86 ### ### 0.4
2006-Dec-20 Wed 6 ### ### 6 ### ### 0.4
2006-Dec-19 Tue ### ### ### 6 82.0 82.0 0.4
2006-Dec-18 Mon ### ### 6 ### 66.3 66.3 0.0
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 27.2 27.2 0.0
2006-Dec-13 Wed 6 ### 6 ### 74,783 224,349 75.7 75.7 0.0
2006-Dec-12 Tue ### ### ### 6 ### ### 0.4
2006-Dec-11 Mon ### ### 5.88 ### 40,558 119,240 ### ### 0.0
2006-Dec-08 Fri ### ### ### ### 72.1 72.1 0.0
2006-Dec-07 Thu ### ### 5.85 5.88 ### ### 0.4
2006-Dec-06 Wed ### ### ### ### 69,984 0 ### ### 0.0
2006-Dec-05 Tue ### 6 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 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 2025-05-19 16:14:52 thru 2025-05-19 16:14:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000