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

Currently Fri 24-Apr-26 12:05:03 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(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 .. Wednesday 24th April 2024
Latest price with VOLUME for NEM .. Friday 10th November 2023

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 Next >>


End of day Prices (full format),

600 Days for (NEM) NEWMONT CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2006-Dec-04 Mon ### 6 5.86 ### 130,025 771,048 ### ### 0.0
2006-Dec-01 Fri ### 6 ### ### 92,643 277,929 ### ### 0.0
2006-Nov-30 Thu ### ### 5.85 5.86 40,645 118,886 25.8 25.8 0.4
2006-Nov-29 Wed 5.87 5.88 5.85 5.85 29,050 170,378 26.0 26.0 0.4
2006-Nov-28 Tue ### ### 5.78 ### 16,877 48,774 ### ### 0.0
2006-Nov-27 Mon 5.88 ### 5.88 ### 153,656 451,748 ### ### 0.0
2006-Nov-24 Fri 5.8 5.88 5.8 5.88 16,421 ### 77.8 77.8 0.4
2006-Nov-23 Thu 5.88 5.89 5.8 5.8 19.5 19.5 0.4
2006-Nov-22 Wed 5.78 5.85 5.78 5.85 23,488 136,582 ### ### 0.4
2006-Nov-21 Tue ### 5.76 ### 5.75 75.0 75.0 ###
2006-Nov-20 Mon 5.76 5.81 5.71 5.75 28,040 ### ### ### ###
2006-Nov-17 Fri 5.84 5.84 ### 5.71 14.5 14.5 0.4
2006-Nov-16 Thu ### ### ### ### 75.6 75.6 0.0
2006-Nov-15 Wed ### ### 5.85 5.87 20,077 58,725 ### ### ###
2006-Nov-14 Tue ### ### ### ### 485,588 0 24.1 24.1 0.0
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri ### ### ### ### ### ### 0.0
2006-Nov-09 Thu 5.85 5.89 5.78 5.89 ### ### ###
2006-Nov-08 Wed 6 6 ### ### ### ### 0.0
2006-Nov-07 Tue ### 6 ### ### 27.0 27.0 0.0
2006-Nov-06 Mon ### ### ### ### ### ### 0.0
2006-Nov-03 Fri ### ### ### ### 33.4 33.4 0.0
2006-Nov-02 Thu ### 6 ### ### ### ### 0.0
2006-Nov-01 Wed 5.77 ### 5.77 ### 95,781 276,328 83.8 83.8 0.0
2006-Oct-31 Tue 5.8 5.84 5.77 5.82 69.7 69.7 0.4
2006-Oct-30 Mon 5.83 5.83 5.75 5.82 31.3 31.3 0.4
2006-Oct-27 Fri ### ### 5.8 5.84 ### ### 0.4
2006-Oct-26 Thu 5.87 5.87 5.81 5.86 ### ### 0.4
2006-Oct-25 Wed 5.7 5.85 5.7 5.75 115,656 ### 73.4 73.4 ###
2006-Oct-24 Tue ### 5.76 ### 5.7 41,455 ### ### ### 0.4
2006-Oct-23 Mon ### ### ### ### 75.8 75.8 0.0
2006-Oct-20 Fri 5.77 5.83 5.74 5.76 143,678 831,177 29.8 29.8 ###
2006-Oct-19 Thu ### ### 5.59 ### ### ### 0.0
2006-Oct-18 Wed 5.82 5.82 5.75 5.77 21.6 21.6 0.4
2006-Oct-17 Tue 5.84 5.84 5.78 5.8 78,342 ### ### ### 0.4
2006-Oct-16 Mon ### 5.82 ### 5.81 83,821 ### ### ### ###
2006-Oct-13 Fri ### ### 5.52 5.55 72,155 199,147 17.8 17.8 ###
2006-Oct-12 Thu ### ### 5.52 5.56 ### ### 0.4
2006-Oct-11 Wed ### ### 5.55 5.56 47,087 ### ### ### 0.4
2006-Oct-10 Tue ### ### 5.56 5.57 72,945 202,787 24.9 24.9 0.4
2006-Oct-09 Mon ### 5.71 ### ### 32.6 32.6 0.0
2006-Oct-06 Fri 5.57 ### 5.57 ### 41,988 ### 79.0 79.0 0.0
2006-Oct-05 Thu 5.56 5.56 5.46 5.55 27.9 27.9 ###
2006-Oct-04 Wed 5.58 5.58 5.52 5.56 120,957 ### 31.5 31.5 0.4
2006-Oct-03 Tue 5.75 5.82 5.75 5.8 10,488 60,673 77.9 77.9 0.4
2006-Oct-02 Mon 5.79 5.8 5.71 5.8 61,844 ### 64.2 64.2 0.4
2006-Sep-29 Fri 5.85 5.87 5.8 5.86 61,259 357,446 58.5 58.5 0.4
2006-Sep-28 Thu 5.82 5.86 5.76 5.8 135,320 ### 25.7 25.7 0.4
2006-Sep-27 Wed 5.8 5.85 5.8 5.85 65.8 65.8 0.4
2006-Sep-26 Tue 5.77 5.8 5.73 5.76 82,055 473,047 34.6 34.6 ###
2006-Sep-25 Mon 5.78 ### 5.78 ### 29,482 ### 85.3 85.3 0.0
2006-Sep-22 Fri 5.8 5.87 5.79 5.87 ### ### ###
2006-Sep-21 Thu 5.8 5.8 5.76 5.78 673,521 3,892,951 ### ### 0.4
2006-Sep-20 Wed 5.82 5.83 5.79 5.81 114,524 665,384 36.6 36.6 ###
2006-Sep-19 Tue 6 6 ### ### ### ### 0.0
2006-Sep-18 Mon 5.88 ### 5.83 ### 781,729 2,278,740 ### ### 0.0
2006-Sep-15 Fri 5.89 5.89 5.79 5.88 ### ### 0.4
2006-Sep-14 Thu ### ### ### ### 567,549 0 ### ### 0.0
2006-Sep-13 Wed 6 ### ### ### ### ### 0.0
2006-Sep-12 Tue ### ### ### ### 77,455 0 88.4 88.4 0.0
2006-Sep-11 Mon 6.45 6.45 ### ### ### ### 0.0
2006-Sep-08 Fri 6.56 6.57 6.5 6.56 57,183 ### ### ### 0.5
2006-Sep-07 Thu 6.72 6.72 ### 6.7 ### ### 0.5
2006-Sep-06 Wed 6.8 6.8 6.76 6.78 41,845 ### 35.0 35.0 0.5
2006-Sep-05 Tue 6.77 6.77 6.71 6.75 35,858 241,682 30.1 30.1 0.5
2006-Sep-04 Mon 6.76 6.78 6.76 6.77 177,654 ### ### ### ###
2006-Sep-01 Fri 6.78 6.83 6.77 6.78 105,423 716,876 69.1 69.1 0.5
2006-Aug-31 Thu 6.75 6.82 6.75 6.82 18,643 ### 72.2 72.2 0.5
2006-Aug-30 Wed 6.74 6.76 ### 6.75 23,073 77,986 67.9 67.9 0.5
2006-Aug-29 Tue 6.83 6.83 6.77 6.8 36,156 ### 27.1 27.1 0.5
2006-Aug-28 Mon 6.87 ### 6.87 ### 76.1 76.1 0.0
2006-Aug-25 Fri 6.85 6.85 6.8 6.8 16,042 109,486 ### ### 0.5
2006-Aug-24 Thu 6.88 ### 6.88 ### ### ### 0.0
2006-Aug-23 Wed 6.85 ### 6.85 6.86 64.7 64.7 0.5
2006-Aug-22 Tue 6.83 6.89 6.83 6.85 ### ### ###
2006-Aug-21 Mon 6.75 6.75 ### 6.7 ### ### 0.5
2006-Aug-18 Fri 6.7 6.72 ### 6.7 37,859 ### 66.0 66.0 0.5
2006-Aug-17 Thu 6.7 6.71 ### 6.71 63.0 63.0 ###
2006-Aug-16 Wed ### 6.71 ### 6.7 ### ### 0.5
2006-Aug-15 Tue 6.7 6.7 ### ### 14,855 ### 42.6 42.6 0.0
2006-Aug-14 Mon 6.82 6.82 6.75 6.75 16,224 110,079 ### ### 0.5
2006-Aug-11 Fri ### ### 6.82 ### 16,556 56,455 33.9 33.9 0.0
2006-Aug-10 Thu 6.88 ### 6.88 ### 8,146 28,022 ### ### 0.0
2006-Aug-09 Wed 6.83 6.83 6.75 6.79 5,083 ### 33.3 33.3 0.5
2006-Aug-08 Tue 6.86 ### 6.83 6.88 16,187 55,278 64.7 64.7 ###
2006-Aug-07 Mon 6.8 6.86 6.8 6.86 78.3 78.3 0.5
2006-Aug-04 Fri 6.82 6.86 6.78 6.8 37,075 252,851 36.7 36.7 0.5
2006-Aug-03 Thu 6.84 ### 6.8 6.82 30.7 30.7 0.5
2006-Aug-02 Wed 6.77 6.79 6.72 6.72 154,450 ### ### ### 0.5
2006-Aug-01 Tue ### 6.7 ### ### ### ### 0.0
2006-Jul-31 Mon 6.7 6.8 ### 6.7 39,449 134,126 ### ### 0.5
2006-Jul-28 Fri 6.7 6.7 ### ### 143,588 ### 29.6 29.6 0.0
2006-Jul-27 Thu ### ### ### ### 7,071 0 ### ### 0.0
2006-Jul-26 Wed ### 7 6.87 ### 23,375 ### ### ### 0.0
2006-Jul-25 Tue 6.84 6.89 6.8 6.8 ### ### 0.5
2006-Jul-24 Mon 6.78 6.82 ### 6.8 146,179 498,470 77.4 77.4 0.5
2006-Jul-21 Fri 7 7 ### ### 79,620 278,670 ### ### 0.0
2006-Jul-20 Thu ### ### ### ### 39,079 0 ### ### 0.0
2006-Jul-19 Wed ### ### ### ### 36,741 0 ### ### 0.0
2006-Jul-18 Tue ### ### 7 ### 90,187 315,654 ### ### 0.0
2006-Jul-17 Mon ### ### ### ### 22,128 0 ### ### 0.0
2006-Jul-14 Fri 7.2 7.26 ### 7.25 81.7 81.7 0.5
2006-Jul-13 Thu ### ### 7.27 7.27 ### ### ###
2006-Jul-12 Wed ### ### ### ### 71.3 71.3 0.0
2006-Jul-11 Tue 7.22 ### 7.21 7.22 72.4 72.4 0.5
2006-Jul-10 Mon ### ### 7.22 ### 54,853 ### ### ### 0.0
2006-Jul-07 Fri 7.49 7.49 7.42 7.45 172,850 ### 25.4 25.4 0.5
2006-Jul-06 Thu 7.49 7.54 7.41 7.5 61.2 61.2 0.5
2006-Jul-05 Wed 7.49 7.54 ### 7.54 ### ### 0.5
2006-Jul-04 Tue 7.41 7.45 7.23 7.25 ### ### 0.5
2006-Jul-03 Mon ### ### ### ### 1,103,379 0 ### ### 0.0
2006-Jun-30 Fri 7 ### ### ### ### ### 0.0
2006-Jun-27 Tue ### ### 6.79 6.83 ### ### 0.5
2006-Jun-26 Mon 6.75 6.83 6.75 6.83 82.4 82.4 0.5
2006-Jun-23 Fri 6.81 6.81 ### 6.75 30.3 30.3 0.5
2006-Jun-22 Thu 6.89 ### 6.82 6.83 25.7 25.7 0.5
2006-Jun-21 Wed ### 6.8 ### 6.75 ### ### 0.5
2006-Jun-20 Tue 6.7 6.7 ### ### 49,725 166,578 ### ### 0.0
2006-Jun-19 Mon 6.88 6.89 6.76 6.8 32.2 32.2 0.5
2006-Jun-16 Fri 6.77 6.89 6.77 6.88 72.7 72.7 ###
2006-Jun-15 Thu 6.54 6.7 6.54 6.7 94,989 628,827 78.6 78.6 0.5
2006-Jun-14 Wed 6.44 6.45 6.27 6.43 35.8 35.8 ###
2006-Jun-13 Tue 6.56 6.56 6.4 6.5 49.8 49.8 0.5
2006-Jun-09 Fri 6.71 6.75 6.58 ### 27.5 27.5 0.0
2006-Jun-08 Thu 6.84 6.87 6.75 6.75 ### ### 0.5
2006-Jun-07 Wed 7 ### ### ### 366,959 0 ### ### 0.0
2006-Jun-06 Tue ### ### 7 ### 39.4 39.4 0.0
2006-Jun-05 Mon ### 7.23 ### 7.23 ### ### ###
2006-Jun-02 Fri 6.84 6.87 6.78 6.87 597,986 4,081,254 ### ### ###
2006-Jun-01 Thu 6.88 ### 6.78 6.82 ### ### 0.5
2006-May-31 Wed 6.74 6.78 6.73 6.75 68.9 68.9 0.5
2006-May-30 Tue 6.8 6.89 6.8 6.82 184,786 ### ### ### 0.5
2006-May-29 Mon 6.85 ### 6.72 6.77 71,647 ### 22.0 22.0 ###
2006-May-26 Fri 6.78 6.87 6.78 6.8 82,786 ### 65.4 65.4 0.5
2006-May-25 Thu 6.72 6.72 6.52 ### 25.9 25.9 0.0
2006-May-24 Wed 6.85 6.88 6.77 6.85 ### ### ###
2006-May-23 Tue ### 6.8 ### 6.7 241,342 ### ### ### 0.5
2006-May-22 Mon 6.71 6.72 6.55 ### ### ### 0.0
2006-May-19 Fri 6.72 6.76 ### 6.75 114,573 387,256 67.4 67.4 0.5
2006-May-18 Thu ### ### 6.84 ### 151,423 ### 76.0 76.0 0.0
2006-May-17 Wed ### ### ### ### 69.7 69.7 0.0
2006-May-16 Tue 7.2 7.2 ### ### 29.3 29.3 0.0
2006-May-15 Mon ### ### 7.26 7.27 38.5 38.5 ###
2006-May-12 Fri 7.56 7.56 7.46 7.5 29.6 29.6 0.5
2006-May-11 Thu 7.55 7.59 7.53 7.59 106,085 ### ### ### 0.5
2006-May-10 Wed 7.49 7.49 7.42 7.49 77,888 580,655 68.6 68.6 ###
2006-May-09 Tue ### ### 7.26 7.26 43,377 157,458 30.4 30.4 0.5
2006-May-08 Mon 7.4 7.4 7.25 7.29 785,949 5,757,076 ### ### ###
2006-May-05 Fri ### 7.52 ### 7.45 ### ### 0.5
2006-May-04 Thu ### ### 7.26 ### ### ### 0.0
2006-May-03 Wed ### ### 7.57 ### 228,155 ### ### ### 0.0
2006-May-02 Tue 7.73 7.73 ### ### 51,448 198,846 35.3 35.3 0.0
2006-May-01 Mon 7.73 7.81 7.7 7.75 ### ### ###
2006-Apr-28 Fri 7.58 7.59 7.52 7.59 ### ### 0.5
2006-Apr-27 Thu 7.71 7.8 7.71 7.72 73,149 567,270 ### ### ###
2006-Apr-26 Wed ### 7.71 ### 7.7 86,444 333,241 63.2 63.2 0.6
2006-Apr-24 Mon ### 7.75 7.5 ### 136,286 1,039,180 ### ### 0.0
2006-Apr-21 Fri 7.49 7.53 7.45 7.46 147,745 ### 32.0 32.0 0.5
2006-Apr-20 Thu 7.8 7.85 7.76 7.78 ### ### 0.6
2006-Apr-19 Wed ### 7.73 ### ### ### ### 0.0
2006-Apr-18 Tue 7.54 ### 7.53 7.54 64.5 64.5 0.5
2006-Apr-13 Thu 7.24 7.29 ### ### 66,947 244,021 28.2 28.2 0.0
2006-Apr-11 Tue ### ### ### ### 67.4 67.4 0.0
2006-Apr-10 Mon ### ### 7.27 ### 150,153 ### 72.0 72.0 0.0
2006-Apr-07 Fri 7.44 7.55 7.44 7.5 ### ### 0.5
2006-Apr-06 Thu ### 7.4 7.26 ### ### ### 0.0
2006-Apr-05 Wed 7.22 7.23 ### 7.21 35.1 35.1 ###
2006-Apr-04 Tue 7.23 ### 7.2 7.28 114,020 410,472 ### ### 0.5
2006-Apr-03 Mon 7.29 ### 7.28 ### 215,389 ### ### ### 0.0
2006-Mar-31 Fri 7.46 ### ### 7.55 ### ### ###
2006-Mar-30 Thu 7.26 ### 7.26 7.28 76,120 ### ### ### 0.5
2006-Mar-29 Wed ### ### ### ### ### ### 0.0
2006-Mar-28 Tue ### ### ### ### 32.7 32.7 0.0
2006-Mar-27 Mon ### ### ### ### ### ### 0.0
2006-Mar-24 Fri 6.85 ### 6.85 ### 77.1 77.1 0.0
2006-Mar-23 Thu 6.76 6.76 ### ### 45,042 152,241 ### ### 0.0
2006-Mar-22 Wed 6.73 6.77 ### 6.77 67.9 67.9 ###
2006-Mar-21 Tue 6.8 6.84 6.77 6.78 73,842 ### 33.8 33.8 0.5
2006-Mar-20 Mon 6.78 6.85 6.75 6.85 113,585 772,378 ### ### ###
2006-Mar-17 Fri 6.79 6.8 6.71 6.71 25.2 25.2 ###
2006-Mar-16 Thu 6.72 6.84 6.71 6.76 ### ### 0.5
2006-Mar-15 Wed 6.79 6.79 6.7 6.7 ### ### 0.5
2006-Mar-14 Tue 6.7 6.7 ### ### ### ### 0.0
2006-Mar-13 Mon ### 6.8 ### 6.72 73.4 73.4 0.5
2006-Mar-10 Fri ### ### 6.54 ### 66.6 66.6 0.0
2006-Mar-09 Thu 6.74 6.88 ### 6.83 ### ### 0.5
2006-Mar-08 Wed 6.86 6.89 6.81 6.82 115,353 ### ### ### 0.5
2006-Mar-07 Tue ### ### ### ### 74,479 0 33.9 33.9 0.0
2006-Mar-06 Mon 7.25 7.25 ### 7.23 77,022 ### 33.9 33.9 ###
2006-Mar-03 Fri 7.29 ### 7.25 ### ### ### 0.0
2006-Mar-02 Thu 7.23 7.23 ### ### ### ### 0.0
2006-Mar-01 Wed 7.27 7.27 ### 7.2 33.2 33.2 0.5
2006-Feb-28 Tue 7.47 7.53 ### ### 80,354 ### 14.0 14.0 0.0
2006-Feb-27 Mon 7.71 7.84 7.71 7.8 74.8 74.8 0.6
2006-Feb-24 Fri 7.86 7.86 ### ### 49,449 ### ### ### 0.0
2006-Feb-23 Thu 7.81 ### 7.81 7.84 68.6 68.6 0.6
2006-Feb-22 Wed 7.7 7.7 ### ### 27.5 27.5 0.0
2006-Feb-21 Tue ### ### ### ### ### ### 0.0
2006-Feb-20 Mon 7.58 ### 7.53 ### 39,551 ### ### ### 0.0
2006-Feb-17 Fri 7.56 7.58 7.56 7.56 35,084 265,585 70.1 70.1 0.5
2006-Feb-16 Thu 7.4 7.4 ### ### ### ### 0.0
2006-Feb-15 Wed 7.46 7.48 7.4 7.4 39,325 292,578 31.6 31.6 0.5
2006-Feb-14 Tue ### ### ### ### 49,073 0 ### ### 0.0
2006-Feb-13 Mon 7.49 7.49 ### ### 74,824 ### ### ### 0.0
2006-Feb-10 Fri 7.71 7.78 ### ### ### ### 0.0
2006-Feb-09 Thu 7.48 7.73 7.48 7.73 76,789 583,980 88.2 88.2 0.6
2006-Feb-08 Wed 7.54 ### 7.47 7.56 79.3 79.3 0.5
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon ### ### ### ### ### ### 0.0
2006-Feb-03 Fri ### ### ### ### 80.0 80.0 0.0
2006-Feb-02 Thu ### 8.2 ### ### 64,675 ### 40.8 40.8 0.0
2006-Feb-01 Wed ### ### ### ### 41,548 0 35.7 35.7 0.0
2006-Jan-31 Tue ### 8.2 ### ### 107,958 442,627 75.7 75.7 0.0
2006-Jan-30 Mon 7.85 ### 7.84 ### 84,720 ### ### ### 0.0
2006-Jan-27 Fri 7.74 7.83 7.74 7.78 69.6 69.6 0.6
2006-Jan-25 Wed 7.53 ### 7.53 ### ### ### 0.0
2006-Jan-24 Tue ### ### 7.57 7.59 102,451 387,777 32.9 32.9 0.5
2006-Jan-23 Mon ### ### 7.58 ### 70.6 70.6 0.0
2006-Jan-20 Fri 7.84 7.89 7.8 7.81 30.3 30.3 0.6
2006-Jan-19 Thu ### ### ### 7.76 ### ### 0.6
2006-Jan-18 Wed ### ### ### ### 97,154 0 ### ### 0.0
2006-Jan-17 Tue ### ### ### ### 167,448 0 78.9 78.9 0.0
2006-Jan-16 Mon 7.88 ### 7.88 ### 62,245 245,245 ### ### 0.0
2006-Jan-13 Fri ### 7.7 ### ### 49,527 190,678 ### ### 0.0
2006-Jan-12 Thu 7.77 7.8 7.7 7.71 36,450 282,487 26.9 26.9 ###
2006-Jan-11 Wed 7.77 7.82 7.76 7.81 68.8 68.8 0.6
2006-Jan-10 Tue 7.84 7.84 7.71 7.76 29.0 29.0 0.6
2006-Jan-09 Mon 7.71 7.8 7.7 7.79 107,747 ### ### ### ###
2006-Jan-06 Fri ### ### 7.5 7.57 32.6 32.6 ###
2006-Jan-05 Thu 7.75 7.78 7.71 7.71 30,249 234,278 ### ### ###
2006-Jan-04 Wed ### 7.7 ### ### 67.1 67.1 0.0
2006-Jan-03 Tue 7.25 ### 7.23 7.29 43,273 ### ### ### ###
2005-Dec-30 Fri ### ### 7.2 7.25 38,957 140,245 14.4 14.4 0.5
2005-Dec-29 Thu ### ### ### ### 46,129 0 ### ### 0.0
2005-Dec-28 Wed ### 7.2 ### ### 48,675 ### ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 107,042 0 70.6 70.6 0.0
2005-Dec-23 Fri ### ### ### ### 107,042 0 70.6 70.6 0.0
2005-Dec-22 Thu 6.81 6.87 6.76 6.85 98,183 ### 72.1 72.1 ###
2005-Dec-21 Wed ### ### ### ### ### ### 0.0
2005-Dec-20 Tue 6.78 6.78 6.72 6.78 ### ### 0.5
2005-Dec-19 Mon 6.73 6.77 6.73 6.77 ### ### ###
2005-Dec-16 Fri ### ### ### ### 72,042 0 ### ### 0.0
2005-Dec-15 Thu 6.58 6.58 6.47 6.5 24.1 24.1 0.5
2005-Dec-14 Wed ### 6.7 ### ### 879,753 2,947,172 ### ### 0.0
2005-Dec-13 Tue ### ### 6.57 6.57 910,641 2,991,455 ### ### ###
2005-Dec-12 Mon 6.7 6.74 ### 6.7 70.6 70.6 0.5
2005-Dec-09 Fri ### 6.76 ### 6.74 78.7 78.7 ###
2005-Dec-08 Thu 6.57 ### 6.57 ### ### ### 0.0
2005-Dec-07 Wed 6.43 6.49 6.43 6.44 ### ### 0.5
2005-Dec-06 Tue 6.26 6.28 6.2 6.28 73.0 73.0 0.4
2005-Dec-05 Mon 6.28 ### 6.27 ### ### ### 0.0
2005-Dec-02 Fri 6.4 6.43 6.4 6.42 62,856 403,221 ### ### 0.5
2005-Dec-01 Thu ### ### 6.24 6.28 ### ### 0.4
2005-Nov-30 Wed 6.45 6.48 ### 6.4 ### ### 0.5
2005-Nov-29 Tue 6.46 6.55 6.45 6.45 77,722 ### 39.0 39.0 ###
2005-Nov-28 Mon ### 6.57 ### 6.52 89.4 89.4 0.5
2005-Nov-25 Fri ### ### 6.26 6.26 ### ### 0.4
2005-Nov-24 Thu ### ### 6.27 ### 35,450 ### ### ### 0.0
2005-Nov-23 Wed 6.4 6.45 ### ### 26.7 26.7 0.0
2005-Nov-22 Tue ### 6.4 ### ### ### ### 0.0
2005-Nov-21 Mon ### ### ### ### 50,425 0 33.2 33.2 0.0
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu 6.25 ### 6.25 6.26 ### ### 0.4
2005-Nov-16 Wed ### ### 5.86 ### 32.9 32.9 0.0
2005-Nov-15 Tue ### ### ### ### 25.8 25.8 0.0
2005-Nov-14 Mon ### ### 6 ### 51,281 153,843 69.3 69.3 0.0
2005-Nov-11 Fri ### ### 5.83 ### 81,245 236,829 ### ### 0.0


<< Previous 1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-26 00:05:03 thru 2024-04-26 00:05:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000