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 Thu 25-Jun-05 04:40:45 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

(NXS) NEXT SCIENCE LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for NXS    Limits Next Section


Company Details for (NXS) NEXT SCIENCE LIMITED

Listing Code NXS
Listing Name NEXT SCIENCE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name NEXUS ENERGY LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NXS0


Maximum Price date available .. Wednesday 4th June 2025
Latest price with VOLUME for NXS .. Friday 11th April 2025

NXS 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 ### 49 0.0
MAX 4.73 122,733,723 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (NXS) NEXT SCIENCE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Apr-08 Wed ### ### ### ### 0 0.0
2009-Apr-07 Tue ### ### ### ### 0 0.0
2009-Apr-06 Mon ### ### ### ### 0 0.0
2009-Apr-03 Fri ### ### ### ### 0 0.0
2009-Apr-02 Thu ### ### ### ### 0 0.0
2009-Apr-01 Wed ### ### ### ### 0 0.0
2009-Mar-31 Tue ### ### ### ### 0 0.0
2009-Mar-30 Mon ### ### ### ### 0 0.0
2009-Mar-27 Fri ### ### ### ### 0 0.0
2009-Mar-26 Thu ### ### ### ### 0 0.0
2009-Mar-25 Wed ### ### ### ### 0 0.0
2009-Mar-24 Tue ### ### ### ### 0 0.0
2009-Mar-23 Mon ### ### ### ### 0 0.0
2009-Mar-20 Fri ### ### ### ### 0 0.0
2009-Mar-19 Thu ### ### ### ### 0 0.0
2009-Mar-18 Wed ### ### ### ### 0 0.0
2009-Mar-17 Tue ### ### ### ### 0 0.0
2009-Mar-16 Mon ### ### ### ### 0 0.0
2009-Mar-13 Fri ### ### ### ### 0 0.0
2009-Mar-12 Thu ### ### ### ### 0 0.0
2009-Mar-11 Wed ### ### ### ### 0 0.0
2009-Mar-10 Tue ### ### ### ### 0 0.0
2009-Mar-09 Mon ### ### ### ### 0 0.0
2009-Mar-06 Fri ### ### ### ### ### ### 0.0
2009-Mar-05 Thu ### 0.375 0.355 ### ### ### 0.0
2009-Mar-04 Wed ### 0.375 ### 0.355 ### ### 0.0
2009-Mar-03 Tue 0.345 0.355 ### ### 3,441,975 610,950 ### ### 0.0
2009-Mar-02 Mon 0.375 0.375 0.355 ### ### ### 0.0
2009-Feb-27 Fri ### 0.4 0.355 ### 88.9 88.9 0.0
2009-Feb-26 Thu 0.355 ### 0.345 ### 2,337,458 ### ### ### 0.0
2009-Feb-25 Wed ### 0.375 ### 0.345 ### ### 0.0
2009-Feb-24 Tue ### ### ### 0.345 ### ### 0.0
2009-Feb-23 Mon 0.41 ### ### 0.375 2,517,344 0 6.9 6.9 ###
2009-Feb-20 Fri 0.42 0.43 0.41 0.41 26.9 26.9 ###
2009-Feb-19 Thu 0.4 0.43 ### 0.425 1,870,583 402,175 90.9 90.9 ###
2009-Feb-18 Wed ### 0.41 ### ### ### ### 0.0
2009-Feb-17 Tue 0.42 0.43 ### ### 1,941,254 ### ### ### 0.0
2009-Feb-16 Mon 0.44 0.44 0.4 ### 2,545,224 ### 8.2 8.2 0.0
2009-Feb-13 Fri 0.455 0.46 ### ### ### ### 0.0
2009-Feb-12 Thu 0.455 0.47 0.45 0.46 71.1 71.1 0.0
2009-Feb-11 Wed 0.475 0.48 0.45 0.455 1,766,688 ### 9.2 9.2 0.0
2009-Feb-10 Tue 0.48 0.485 0.47 0.48 1,696,575 ### 75.8 75.8 0.0
2009-Feb-09 Mon 0.48 0.485 0.47 0.48 1,965,688 ### 72.0 72.0 0.0
2009-Feb-06 Fri 0.475 0.48 0.46 ### 2,925,085 1,374,789 20.2 20.2 0.0
2009-Feb-05 Thu 0.47 0.485 ### 0.47 ### ### ###
2009-Feb-04 Wed 0.485 ### 0.46 0.47 ### ### ###
2009-Feb-03 Tue 0.47 ### ### 0.48 3,278,549 0 83.8 83.8 0.0
2009-Feb-02 Mon 0.52 0.54 0.47 0.475 5,498,785 2,776,886 ### ### ###
2009-Jan-30 Fri 0.48 0.53 ### 0.5 11,220,286 2,973,375 86.8 86.8 0.0
2009-Jan-29 Thu 0.43 0.455 0.43 0.44 5,117,842 2,264,645 ### ### ###
2009-Jan-28 Wed ### 0.425 ### ### 70.9 70.9 0.0
2009-Jan-27 Tue 0.41 0.44 0.41 ### 2,451,557 ### 80.5 80.5 0.0
2009-Jan-23 Fri 0.42 ### ### ### 13.5 13.5 0.0
2009-Jan-22 Thu 0.42 0.43 0.4 ### ### ### 0.0
2009-Jan-21 Wed 0.375 ### 0.375 ### 97.8 97.8 0.0
2009-Jan-20 Tue 0.41 0.41 ### ### 2,021,323 414,371 ### ### 0.0
2009-Jan-19 Mon 0.43 ### ### ### 2,175,844 0 ### ### 0.0
2009-Jan-16 Fri ### 0.445 ### 0.41 9.3 9.3 ###
2009-Jan-15 Thu 0.425 0.445 0.42 0.43 86.0 86.0 ###
2009-Jan-14 Wed ### ### 0.445 0.455 ### ### 0.0
2009-Jan-13 Tue 0.425 0.475 ### 0.45 ### ### 0.0
2009-Jan-12 Mon 0.46 0.46 0.42 0.42 4.2 4.2 ###
2009-Jan-09 Fri 0.455 0.47 0.455 ### 2,229,344 1,031,071 80.3 80.3 0.0
2009-Jan-08 Thu 0.475 0.475 0.445 0.455 ### ### 0.0
2009-Jan-07 Wed ### 0.53 0.5 0.5 ### ### 0.0
2009-Jan-06 Tue 0.575 0.575 0.47 0.53 4.4 4.4 0.0
2009-Jan-05 Mon 0.55 0.59 0.55 0.55 ### ### ###
2009-Jan-02 Fri 0.54 0.57 ### 0.545 1,278,952 ### ### ### 0.0
2008-Dec-31 Wed 0.525 0.54 ### 0.53 1,405,724 379,545 64.6 64.6 0.0
2008-Dec-30 Tue 0.48 ### 0.47 ### 85.8 85.8 0.0
2008-Dec-29 Mon 0.455 0.475 0.455 ### 693,527 ### ### ### 0.0
2008-Dec-24 Wed ### ### 0.45 0.46 630,484 141,858 18.6 18.6 0.0
2008-Dec-23 Tue 0.47 0.475 0.445 0.455 18.5 18.5 0.0
2008-Dec-22 Mon 0.475 0.475 0.44 0.46 2,253,374 ### ### ### 0.0
2008-Dec-19 Fri 0.445 0.46 0.43 0.455 ### ### 0.0
2008-Dec-18 Thu 0.485 0.485 0.45 0.47 16.3 16.3 ###
2008-Dec-17 Wed 0.475 0.485 ### 0.47 1,826,686 442,971 33.6 33.6 ###
2008-Dec-16 Tue 0.475 0.485 0.45 0.46 19.8 19.8 0.0
2008-Dec-15 Mon 0.5 0.525 0.47 0.475 ### ### ###
2008-Dec-12 Fri 0.475 0.51 ### 0.475 2,485,243 ### ### ### ###
2008-Dec-11 Thu 0.47 0.48 0.45 0.48 84.5 84.5 0.0
2008-Dec-10 Wed ### 0.45 0.4 0.45 96.0 96.0 0.0
2008-Dec-09 Tue 0.41 0.42 ### ### 80.1 80.1 0.0
2008-Dec-08 Mon 0.375 0.41 0.375 0.4 ### ### 0.0
2008-Dec-05 Fri ### 0.385 0.355 ### ### ### 0.0
2008-Dec-04 Thu 0.4 ### ### ### 2,053,673 0 ### ### 0.0
2008-Dec-03 Wed 0.43 ### 0.385 0.385 2,213,824 ### 5.2 5.2 0.0
2008-Dec-02 Tue ### 0.45 ### 0.41 4,495,241 1,011,429 90.2 90.2 ###
2008-Dec-01 Mon 0.455 0.455 ### 0.425 9.6 9.6 ###
2008-Nov-28 Fri 0.445 0.455 ### 0.445 2,893,249 ### 66.2 66.2 ###
2008-Nov-27 Thu 0.41 0.43 ### 0.42 79.2 79.2 ###
2008-Nov-26 Wed 0.4 0.41 ### ### 1,439,927 295,185 29.2 29.2 0.0
2008-Nov-25 Tue ### 0.4 ### 0.385 ### ### 0.0
2008-Nov-24 Mon 0.41 0.41 0.325 ### ### ### 0.0
2008-Nov-21 Fri 0.42 0.42 ### ### 11,619,375 ### ### ### 0.0
2008-Nov-20 Thu 0.46 0.47 ### ### 5,230,854 1,229,250 ### ### 0.0
2008-Nov-19 Wed 0.54 0.54 0.485 0.49 11.8 11.8 ###
2008-Nov-18 Tue 0.56 ### ### 0.525 ### ### 0.0
2008-Nov-17 Mon 0.57 0.585 0.55 0.555 1,600,578 908,328 ### ### ###
2008-Nov-14 Fri ### ### 0.56 0.56 4.1 4.1 ###
2008-Nov-13 Thu ### ### 0.575 0.58 29.5 29.5 ###
2008-Nov-12 Wed 0.57 ### 0.555 ### 8,452,159 2,345,474 96.8 96.8 0.0
2008-Nov-11 Tue ### ### 0.57 0.58 ### ### ###
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri 0.56 ### 0.56 ### 96.9 96.9 0.0
2008-Nov-06 Thu ### ### 0.57 0.59 ### ### 0.0
2008-Nov-05 Wed ### 0.655 ### ### 84.9 84.9 0.0
2008-Nov-04 Tue 0.57 0.58 0.555 0.58 1,283,446 728,355 ### ### ###
2008-Nov-03 Mon 0.56 0.585 0.555 0.57 64.4 64.4 ###
2008-Oct-31 Fri 0.5 0.545 0.49 0.545 89.5 89.5 0.0
2008-Oct-30 Thu 0.5 ### 0.49 0.5 62.7 62.7 0.0
2008-Oct-29 Wed 0.52 0.54 0.475 0.48 ### ### 0.0
2008-Oct-28 Tue 0.42 0.48 0.42 ### 2,311,849 ### 95.1 95.1 0.0
2008-Oct-27 Mon 0.425 ### ### 0.42 3,861,684 0 ### ### ###
2008-Oct-24 Fri 0.485 ### 0.44 0.44 ### ### ###
2008-Oct-23 Thu 0.485 0.485 0.44 ### 10,618,976 4,911,276 23.5 23.5 0.0
2008-Oct-22 Wed ### ### 0.53 0.55 ### ### ###
2008-Oct-21 Tue 0.475 0.59 0.47 0.55 ### ### ###
2008-Oct-20 Mon ### 0.44 0.4 0.43 ### ### ###
2008-Oct-17 Fri 0.42 0.425 ### 0.385 10,121,683 2,150,857 16.3 16.3 0.0
2008-Oct-16 Thu ### 0.42 ### 0.375 13,003,070 2,730,644 11.0 11.0 ###
2008-Oct-15 Wed 0.5 ### 0.47 ### 9,753,789 2,292,140 ### ### 0.0
2008-Oct-14 Tue 0.55 ### 0.48 0.52 22,507,624 5,401,829 14.3 14.3 0.0
2008-Oct-13 Mon 0.54 0.55 ### ### 22,000,251 ### ### ### 0.0
2008-Oct-10 Fri 0.55 0.575 0.49 0.49 6,260,545 3,333,740 ### ### ###
2008-Oct-09 Thu 0.75 0.75 0.57 0.625 12,120,577 7,999,580 4.4 4.4 0.0
2008-Oct-08 Wed ### 0.925 0.76 ### 7,699,056 6,486,454 3.6 3.6 0.0
2008-Oct-07 Tue ### ### 0.89 ### 15,106,881 ### 97.1 97.1 0.0
2008-Oct-06 Mon ### ### ### ### 9.7 9.7 0.0
2008-Oct-03 Fri ### ### ### ### ### ### 0.0
2008-Oct-02 Thu 1.225 1.225 1.175 ### ### ### 0.0
2008-Oct-01 Wed ### 1.24 ### 1.225 1,880,857 ### 85.9 85.9 0.1
2008-Sep-30 Tue ### ### ### ### 3,109,474 0 63.8 63.8 0.0
2008-Sep-29 Mon 1.275 1.275 1.2 1.21 14.8 14.8 ###
2008-Sep-26 Fri ### ### ### 1.25 18.5 18.5 ###
2008-Sep-25 Thu ### ### 1.25 1.27 2,632,754 1,645,471 ### ### ###
2008-Sep-24 Wed 1.27 ### 1.255 ### 3,153,859 1,979,046 78.7 78.7 0.0
2008-Sep-23 Tue 1.285 1.285 1.225 1.225 1,037,187 ### ### ### 0.1
2008-Sep-22 Mon ### ### 1.26 1.275 ### ### ###
2008-Sep-19 Fri 1.26 ### 1.25 1.28 66.0 66.0 ###
2008-Sep-18 Thu 1.24 ### 1.2 1.24 ### ### 0.1
2008-Sep-17 Wed ### ### 1.245 1.245 15.4 15.4 0.1
2008-Sep-16 Tue 1.24 1.28 ### 1.27 81.0 81.0 ###
2008-Sep-15 Mon ### 1.4 1.285 ### 30.7 30.7 0.0
2008-Sep-12 Fri ### 1.385 ### 1.385 ### ### 0.1
2008-Sep-11 Thu ### ### 1.29 ### 3,755,442 ### ### ### 0.0
2008-Sep-10 Wed ### ### ### 1.375 5,680,144 0 ### ### 0.1
2008-Sep-09 Tue 1.26 ### 1.255 ### 5,398,523 3,387,573 98.4 98.4 0.0
2008-Sep-08 Mon 1.245 1.285 1.22 1.25 4,517,040 ### 63.9 63.9 ###
2008-Sep-05 Fri ### ### 1.155 ### 5,598,388 ### 12.1 12.1 0.0
2008-Sep-04 Thu ### ### 1.245 1.255 4,402,857 2,740,778 7.2 7.2 ###
2008-Sep-03 Wed ### ### ### ### 2,932,224 0 ### ### 0.0
2008-Sep-02 Tue 1.4 1.41 ### ### 20.3 20.3 0.0
2008-Sep-01 Mon ### 1.445 ### 1.4 2,035,471 1,470,627 ### ### ###
2008-Aug-29 Fri ### ### ### ### 3,369,351 0 89.3 89.3 0.0
2008-Aug-28 Thu 1.29 ### 1.275 ### 1,656,443 1,055,982 85.7 85.7 0.0
2008-Aug-27 Wed 1.325 1.345 ### 1.29 2,337,642 ### 15.3 15.3 0.1
2008-Aug-26 Tue ### ### 1.27 ### 1,361,872 864,788 65.4 65.4 0.0
2008-Aug-25 Mon 1.285 ### 1.28 ### 1,467,984 ### ### ### 0.0
2008-Aug-22 Fri ### ### 1.25 1.28 ### ### ###
2008-Aug-21 Thu ### ### 1.27 1.27 9.5 9.5 ###
2008-Aug-20 Wed 1.245 ### 1.245 ### ### ### 0.0
2008-Aug-19 Tue 1.245 ### 1.22 ### 2,889,150 1,762,381 ### ### 0.0
2008-Aug-18 Mon 1.245 ### 1.24 1.29 ### ### 0.1
2008-Aug-15 Fri ### ### ### 1.27 2,550,456 0 ### ### ###
2008-Aug-14 Thu 1.25 ### 1.25 ### 4,899,776 ### ### ### 0.0
2008-Aug-13 Wed ### 1.24 ### 1.225 4,746,823 ### 95.0 95.0 0.1
2008-Aug-12 Tue 1.245 1.245 ### 1.145 4.8 4.8 ###
2008-Aug-11 Mon ### 1.23 ### 1.225 4,092,788 ### 89.9 89.9 0.1
2008-Aug-08 Fri 1.185 ### 1.125 ### 20.6 20.6 0.0
2008-Aug-07 Thu 1.225 1.24 ### ### 1,846,924 ### ### ### 0.0
2008-Aug-06 Wed 1.175 1.26 1.175 ### 1,950,243 2,374,420 ### ### 0.0
2008-Aug-05 Tue 1.22 1.22 ### 1.175 ### ### ###
2008-Aug-04 Mon ### 1.325 1.25 1.26 ### ### ###
2008-Aug-01 Fri 1.29 ### 1.28 ### 2,003,884 1,282,485 78.0 78.0 0.0
2008-Jul-31 Thu ### ### 1.29 ### ### ### 0.0
2008-Jul-30 Wed 1.26 1.29 1.255 1.27 2,450,172 3,117,843 72.4 72.4 ###
2008-Jul-29 Tue 1.25 1.27 1.22 1.255 77.1 77.1 ###
2008-Jul-28 Mon 1.2 1.24 1.2 1.24 ### ### 0.1
2008-Jul-25 Fri 1.22 1.25 ### ### 2,885,040 1,803,150 25.2 25.2 0.0
2008-Jul-24 Thu 1.29 1.29 1.21 1.23 2,308,781 2,885,976 10.1 10.1 0.1
2008-Jul-23 Wed ### ### 1.255 1.28 2,587,175 1,623,452 17.3 17.3 ###
2008-Jul-22 Tue ### ### 1.29 ### 1,916,071 ### 20.8 20.8 0.0
2008-Jul-21 Mon ### ### 1.29 ### ### ### 0.0
2008-Jul-18 Fri ### ### 1.28 ### ### ### 0.0
2008-Jul-17 Thu ### ### 1.275 1.28 ### ### ###
2008-Jul-16 Wed ### ### 1.28 ### 26.4 26.4 0.0
2008-Jul-15 Tue 1.43 1.475 ### 1.375 ### ### 0.1
2008-Jul-14 Mon 1.43 1.44 ### ### ### ### 0.0
2008-Jul-11 Fri ### 1.48 1.41 1.445 ### ### ###
2008-Jul-10 Thu 1.355 ### ### ### 4,470,889 0 79.2 79.2 0.0
2008-Jul-09 Wed 1.55 1.56 ### 1.44 5,768,356 ### 6.8 6.8 0.1
2008-Jul-08 Tue ### ### 1.52 1.55 ### ### ###
2008-Jul-07 Mon 1.585 ### 1.58 ### 91.4 91.4 0.0
2008-Jul-04 Fri ### ### ### ### 1,497,278 0 20.7 20.7 0.0
2008-Jul-03 Thu 1.675 ### ### ### 2,240,970 0 ### ### 0.0
2008-Jul-02 Wed ### ### ### ### 1,225,853 0 ### ### 0.0
2008-Jul-01 Tue ### 1.725 1.655 1.655 1,763,988 ### 22.8 22.8 0.1
2008-Jun-30 Mon 1.755 1.755 ### ### 2,903,822 ### 15.9 15.9 0.0
2008-Jun-27 Fri 1.75 1.77 1.72 1.74 ### ### 0.1
2008-Jun-26 Thu 1.755 1.79 1.74 ### ### ### 0.0
2008-Jun-25 Wed ### 1.755 1.685 1.755 1,533,122 ### 82.4 82.4 0.1
2008-Jun-24 Tue ### ### 1.645 ### 83.9 83.9 0.0
2008-Jun-23 Mon ### ### ### ### 2,897,048 0 ### ### 0.0
2008-Jun-20 Fri 1.74 1.745 1.675 1.7 25.1 25.1 ###
2008-Jun-19 Thu 1.77 1.82 ### 1.78 74.2 74.2 0.1
2008-Jun-18 Wed 1.78 1.83 1.78 ### 2,812,725 ### 77.7 77.7 0.0
2008-Jun-17 Tue 1.755 ### ### ### 2,637,940 0 80.2 80.2 0.0
2008-Jun-16 Mon 1.77 ### ### 1.78 76.8 76.8 0.1
2008-Jun-13 Fri ### 1.77 1.655 ### 2,817,142 4,824,355 ### ### 0.0
2008-Jun-12 Thu 1.725 1.725 ### ### 2,741,226 ### ### ### 0.0
2008-Jun-11 Wed 1.7 1.74 1.685 ### ### ### 0.0
2008-Jun-10 Tue 1.75 1.75 1.7 1.725 35.6 35.6 ###
2008-Jun-06 Fri ### 1.75 1.72 1.745 2,354,759 ### ### ### 0.1
2008-Jun-05 Thu 1.775 1.78 ### ### ### ### 0.0
2008-Jun-04 Wed ### 1.82 1.78 1.78 3,587,446 ### 26.6 26.6 0.1
2008-Jun-03 Tue 1.81 ### 1.79 1.83 83.2 83.2 ###
2008-Jun-02 Mon 1.88 1.88 1.82 1.825 19.4 19.4 ###
2008-May-30 Fri 1.8 1.88 1.77 1.86 7,080,487 12,921,888 83.6 83.6 0.1
2008-May-29 Thu 1.87 1.87 1.87 1.87 0 ###
2008-May-28 Wed 1.87 1.87 1.87 1.87 0 ###
2008-May-27 Tue ### ### 1.855 1.87 ### ### ###
2008-May-26 Mon 1.855 1.88 1.8 1.845 40.7 40.7 ###
2008-May-23 Fri ### ### ### 1.89 2,463,771 0 ### ### ###
2008-May-22 Thu 1.855 1.975 1.85 ### ### ### 0.0
2008-May-21 Wed 1.83 ### 1.73 1.88 2,421,923 ### 82.3 82.3 0.1
2008-May-20 Tue ### 1.945 1.81 1.83 ### ### ###
2008-May-19 Mon 1.875 ### 1.87 ### 80.0 80.0 0.0
2008-May-16 Fri ### 1.855 ### 1.85 77.7 77.7 0.1
2008-May-15 Thu 1.73 1.83 1.725 1.78 2,191,627 ### 82.4 82.4 0.1
2008-May-14 Wed 1.77 1.8 1.73 1.74 22.3 22.3 0.1
2008-May-13 Tue 1.775 1.85 1.76 1.76 3,575,324 6,453,459 32.3 32.3 0.1
2008-May-12 Mon 1.745 1.775 ### ### ### ### 0.0
2008-May-09 Fri ### 1.75 1.655 1.73 2,232,822 3,801,379 85.2 85.2 ###
2008-May-08 Thu 1.72 1.72 1.655 ### ### ### 0.0
2008-May-07 Wed 1.745 1.8 1.675 ### 13.4 13.4 0.0
2008-May-06 Tue ### 1.77 ### 1.75 91.0 91.0 0.1
2008-May-05 Mon 1.53 ### 1.53 ### 93.2 93.2 0.0
2008-May-02 Fri 1.52 1.575 1.5 ### 2,827,558 4,347,370 ### ### 0.0
2008-May-01 Thu 1.47 ### 1.47 1.5 1,081,084 ### ### ### 0.1
2008-Apr-30 Wed 1.51 1.52 1.48 1.48 ### ### 0.1
2008-Apr-29 Tue 1.49 1.52 1.48 1.49 70.4 70.4 ###
2008-Apr-28 Mon 1.48 ### 1.48 1.48 997,081 ### ### ### 0.1
2008-Apr-24 Thu 1.49 1.51 1.48 1.48 31.5 31.5 0.1
2008-Apr-23 Wed ### 1.54 1.485 1.49 1,548,825 ### 24.9 24.9 ###
2008-Apr-22 Tue 1.575 1.575 1.47 1.5 8.3 8.3 0.1
2008-Apr-21 Mon 1.545 1.58 ### 1.57 77.2 77.2 0.1
2008-Apr-18 Fri 1.55 1.59 ### 1.52 1,320,859 1,050,082 ### ### 0.1
2008-Apr-17 Thu 1.455 1.55 1.44 1.55 2,024,984 3,027,351 93.4 93.4 ###
2008-Apr-16 Wed 1.485 1.49 ### 1.44 12.0 12.0 0.1
2008-Apr-15 Tue 1.47 1.48 1.45 1.46 25.5 25.5 0.1
2008-Apr-14 Mon 1.5 ### ### 1.47 24.4 24.4 ###
2008-Apr-11 Fri 1.48 1.54 1.48 1.53 1,725,175 ### ### ### ###
2008-Apr-10 Thu 1.49 1.5 1.47 1.47 ### ### ###
2008-Apr-09 Wed ### 1.5 1.475 ### 74.6 74.6 0.0
2008-Apr-08 Tue ### 1.53 1.49 ### ### ### 0.0
2008-Apr-07 Mon ### ### ### 1.485 75.8 75.8 ###
2008-Apr-04 Fri ### ### 1.47 1.47 ### ### ###
2008-Apr-03 Thu 1.485 ### ### 1.49 66.5 66.5 ###
2008-Apr-02 Wed 1.5 1.52 1.475 1.49 ### ### ###
2008-Apr-01 Tue 1.5 1.52 1.46 1.47 2,093,283 ### 24.6 24.6 ###
2008-Mar-31 Mon 1.55 1.55 1.47 1.5 4,412,056 ### 15.2 15.2 0.1
2008-Mar-28 Fri ### ### 1.575 ### 2,470,548 1,945,556 ### ### 0.0
2008-Mar-27 Thu 1.55 ### 1.55 ### 1,290,547 1,000,173 ### ### 0.0
2008-Mar-26 Wed 1.48 ### 1.48 ### 2,150,185 ### ### ### 0.0
2008-Mar-25 Tue 1.525 1.525 1.45 1.5 1,711,024 2,545,148 24.0 24.0 0.1
2008-Mar-20 Thu 1.49 1.5 1.41 1.425 5,364,528 7,805,388 ### ### ###
2008-Mar-19 Wed 1.51 ### ### 1.5 ### ### 0.1
2008-Mar-18 Tue ### 1.48 1.44 1.445 853,754 1,246,480 ### ### ###
2008-Mar-17 Mon ### 1.53 1.46 1.47 28.5 28.5 ###
2008-Mar-14 Fri 1.555 1.575 1.51 1.54 1,293,255 1,994,845 ### ### ###
2008-Mar-13 Thu 1.47 ### 1.455 1.52 ### ### 0.1
2008-Mar-12 Wed 1.51 1.52 1.455 1.47 2,349,656 ### ### ### ###
2008-Mar-11 Tue 1.5 1.53 1.43 1.46 30.9 30.9 0.1
2008-Mar-10 Mon 1.56 1.58 ### ### 28.9 28.9 0.0
2008-Mar-07 Fri ### ### 1.555 ### 1,727,672 ### 21.2 21.2 0.0
2008-Mar-06 Thu ### ### ### ### ### ### 0.0
2008-Mar-05 Wed ### ### ### ### 911,080 0 18.2 18.2 0.0
2008-Mar-04 Tue ### 1.7 ### 1.645 1,451,748 1,233,985 32.1 32.1 0.1
2008-Mar-03 Mon 1.7 ### ### ### 1,402,952 0 13.6 13.6 0.0
2008-Feb-29 Fri ### 1.75 ### 1.73 81.1 81.1 ###
2008-Feb-28 Thu 1.71 1.75 ### ### 1,635,743 1,431,275 ### ### 0.0
2008-Feb-27 Wed ### 1.76 ### 1.75 78.5 78.5 0.1
2008-Feb-26 Tue 1.725 1.76 ### ### ### ### 0.0
2008-Feb-25 Mon 1.685 1.725 1.675 ### ### ### 0.0
2008-Feb-22 Fri 1.7 1.725 ### 1.675 1,168,272 ### 21.1 21.1 ###
2008-Feb-21 Thu 1.725 1.75 ### 1.72 1,976,842 ### 35.3 35.3 0.1
2008-Feb-20 Wed 1.75 1.78 ### ### 18.2 18.2 0.0
2008-Feb-19 Tue 1.7 1.75 ### ### 2,031,185 1,777,286 ### ### 0.0
2008-Feb-18 Mon 1.74 1.77 1.685 1.685 2,519,456 ### ### ### ###
2008-Feb-15 Fri 1.75 1.78 1.7 1.745 ### ### 0.1
2008-Feb-14 Thu ### 1.78 ### ### 4,041,128 ### 93.0 93.0 0.0
2008-Feb-13 Wed 1.655 ### 1.58 ### ### ### 0.0
2008-Feb-12 Tue 1.53 1.71 ### ### 97.2 97.2 0.0
2008-Feb-11 Mon ### 1.55 1.48 1.5 ### ### 0.1
2008-Feb-08 Fri 1.52 1.55 1.51 1.55 559,179 855,543 78.5 78.5 ###
2008-Feb-07 Thu 1.51 1.57 1.5 1.5 1,002,942 ### 35.9 35.9 0.1
2008-Feb-06 Wed 1.52 1.57 1.5 1.5 ### ### 0.1
2008-Feb-05 Tue ### ### 1.59 ### 981,221 780,070 ### ### 0.0
2008-Feb-04 Mon 1.5 ### 1.5 ### 2,776,277 ### ### ### 0.0
2008-Feb-01 Fri 1.55 1.55 1.5 1.5 923,487 ### 11.1 11.1 0.1
2008-Jan-31 Thu ### 1.555 1.42 ### 1,614,681 ### 86.1 86.1 0.0
2008-Jan-30 Wed 1.555 1.575 1.47 1.48 2,240,752 3,411,544 ### ### 0.1
2008-Jan-29 Tue ### ### 1.525 1.55 ### ### ###
2008-Jan-25 Fri 1.52 ### 1.52 ### 77.2 77.2 0.0
2008-Jan-24 Thu 1.46 1.49 1.44 1.49 ### ### ###
2008-Jan-23 Wed 1.46 1.48 ### 1.41 19.4 19.4 ###
2008-Jan-22 Tue ### 1.44 ### ### ### ### 0.0
2008-Jan-21 Mon ### ### 1.53 1.545 30.8 30.8 ###
2008-Jan-18 Fri 1.575 1.625 1.555 1.59 76.0 76.0 ###
2008-Jan-17 Thu 1.7 1.7 ### 1.645 689,921 ### ### ### 0.1
2008-Jan-16 Wed ### ### 1.58 ### 2,465,150 ### ### ### 0.0
2008-Jan-15 Tue 1.78 1.82 1.645 ### 2,356,270 ### ### ### 0.0
2008-Jan-14 Mon 1.685 1.87 1.655 1.745 91.0 91.0 0.1
2008-Jan-11 Fri 1.79 1.79 1.685 1.7 ### ### ###
2008-Jan-10 Thu 1.8 1.82 1.76 1.785 1,195,053 2,139,144 ### ### 0.1
2008-Jan-09 Wed 1.825 1.825 1.75 1.785 1,486,487 ### 23.4 23.4 0.1
2008-Jan-08 Tue 1.87 1.87 1.82 ### 1,182,654 ### ### ### 0.0
2008-Jan-07 Mon ### ### 1.8 1.84 1,300,826 1,170,743 ### ### ###
2008-Jan-04 Fri ### 2 1.87 ### 11.5 11.5 0.0
2008-Jan-03 Thu 1.77 ### 1.76 ### 2,605,552 2,292,885 ### ### 0.0
2008-Jan-02 Wed 1.83 1.83 1.8 ### ### ### 0.0
2007-Dec-31 Mon 1.83 1.83 1.755 1.83 ### ### ###
2007-Dec-28 Fri 1.775 ### 1.76 1.83 4,285,253 3,771,022 ### ### ###
2007-Dec-27 Thu ### 1.8 ### 1.8 2,280,845 ### ### ### 0.1
2007-Dec-24 Mon ### ### ### ### ### ### 0.0
2007-Dec-21 Fri ### ### ### 1.58 3,019,950 0 97.7 97.7 0.1
2007-Dec-20 Thu 1.47 1.485 1.4 ### 3,188,777 ### 10.0 10.0 0.0
2007-Dec-19 Wed ### 1.525 ### 1.475 1,648,128 ### ### ### 0.1
2007-Dec-18 Tue 1.5 1.52 1.42 1.49 39.4 39.4 ###
2007-Dec-17 Mon 1.58 1.59 ### 1.48 1,849,079 ### 13.5 13.5 0.1
2007-Dec-14 Fri ### ### 1.58 1.58 883,747 ### ### ### 0.1
2007-Dec-13 Thu ### ### ### ### 76.0 76.0 0.0
2007-Dec-12 Wed ### ### ### ### ### ### 0.0
2007-Dec-11 Tue ### ### ### ### 2,093,627 0 ### ### 0.0
2007-Dec-10 Mon 1.58 ### ### 1.585 73.9 73.9 ###
2007-Dec-07 Fri ### 1.58 1.555 1.58 71.3 71.3 0.1
2007-Dec-06 Thu 1.585 ### 1.54 1.56 1,578,642 1,215,554 ### ### ###
2007-Dec-05 Wed ### ### 1.54 1.56 18.5 18.5 ###
2007-Dec-04 Tue 1.655 ### 1.59 ### ### ### 0.0
2007-Dec-03 Mon ### 1.725 ### 1.675 727,783 ### 31.1 31.1 ###
2007-Nov-30 Fri ### ### 1.625 ### 2,678,242 2,176,071 ### ### 0.0
2007-Nov-29 Thu 1.675 ### ### ### 2,016,925 0 ### ### 0.0
2007-Nov-28 Wed ### ### ### ### 27.4 27.4 0.0
2007-Nov-27 Tue ### 1.7 1.645 ### ### ### 0.0
2007-Nov-26 Mon ### 1.685 ### ### ### ### 0.0
2007-Nov-23 Fri 1.59 ### ### 1.59 789,574 0 ### ### ###
2007-Nov-22 Thu 1.59 ### 1.54 1.58 ### ### 0.1
2007-Nov-21 Wed 1.655 ### ### ### 18.5 18.5 0.0
2007-Nov-20 Tue ### ### 1.59 ### ### ### 0.0
2007-Nov-19 Mon ### ### ### ### 1,470,882 0 72.6 72.6 0.0
2007-Nov-16 Fri ### ### ### ### 1,187,274 0 ### ### 0.0
2007-Nov-15 Thu ### ### ### 1.7 908,457 0 72.7 72.7 ###
2007-Nov-14 Wed ### 1.7 ### ### 1,551,424 ### 21.5 21.5 0.0
2007-Nov-13 Tue ### ### ### ### 82.3 82.3 0.0
2007-Nov-12 Mon 1.71 1.73 ### ### 1,691,484 ### 18.5 18.5 0.0
2007-Nov-09 Fri 1.75 1.76 ### 1.74 2,798,774 2,462,921 ### ### 0.1
2007-Nov-08 Thu 1.75 1.79 1.72 1.745 41.5 41.5 0.1
2007-Nov-07 Wed 1.8 ### 1.75 1.75 2,003,879 ### ### ### 0.1
2007-Nov-06 Tue 1.8 1.81 1.78 1.785 755,329 ### ### ### 0.1
2007-Nov-05 Mon 1.87 1.88 1.78 ### 2,370,327 ### 15.5 15.5 0.0
2007-Nov-02 Fri ### 1.87 1.7 1.84 2,929,121 5,228,480 95.2 95.2 ###
2007-Nov-01 Thu 1.79 1.82 1.78 1.78 2,322,572 4,180,629 ### ### 0.1
2007-Oct-31 Wed ### 1.78 ### 1.76 1,861,421 ### 90.1 90.1 0.1
2007-Oct-30 Tue 1.76 1.76 1.7 1.71 15.1 15.1 0.1
2007-Oct-29 Mon 1.75 1.755 1.7 1.755 69.1 69.1 0.1
2007-Oct-26 Fri 1.71 1.72 1.655 1.71 11,995,852 ### ### ### 0.1
2007-Oct-25 Thu 1.57 1.655 1.545 ### 94.1 94.1 0.0
2007-Oct-24 Wed 1.58 1.58 1.53 ### ### ### 0.0
2007-Oct-23 Tue ### ### ### 1.575 ### ### 0.1
2007-Oct-22 Mon ### 1.645 1.55 1.55 4,037,325 6,449,626 13.0 13.0 ###
2007-Oct-19 Fri ### 1.675 ### 1.645 ### ### 0.1
2007-Oct-18 Thu 1.59 ### 1.57 ### 4,747,177 ### 76.2 76.2 0.0
2007-Oct-17 Wed ### 1.575 1.53 ### 3,582,246 ### ### ### 0.0
2007-Oct-16 Tue 1.47 1.585 1.47 1.56 95.2 95.2 ###
2007-Oct-15 Mon ### 1.455 1.43 1.445 77.3 77.3 ###
2007-Oct-12 Fri 1.4 1.425 ### 1.42 2,080,982 ### 80.2 80.2 ###
2007-Oct-11 Thu ### ### ### ### ### ### 0.0
2007-Oct-10 Wed ### ### ### ### ### ### 0.0
2007-Oct-09 Tue ### ### ### ### 7.8 7.8 0.0
2007-Oct-08 Mon 1.385 ### ### ### 1,912,289 0 ### ### 0.0
2007-Oct-05 Fri ### ### ### ### 1,150,241 0 13.7 13.7 0.0
2007-Oct-04 Thu ### ### ### ### ### ### 0.0
2007-Oct-03 Wed 1.43 1.43 ### ### ### ### 0.0
2007-Oct-02 Tue 1.47 1.47 1.4 1.43 1,712,356 ### 18.5 18.5 0.1
2007-Oct-01 Mon ### 1.48 1.43 1.43 312,256 ### ### ### 0.1
2007-Sep-28 Fri 1.48 1.48 1.44 ### 1,120,954 ### 22.6 22.6 0.0
2007-Sep-27 Thu 1.48 1.49 1.47 1.475 937,484 1,387,476 29.9 29.9 0.1
2007-Sep-26 Wed 1.5 1.52 1.45 ### 1,737,759 2,580,572 13.1 13.1 0.0
2007-Sep-25 Tue 1.47 1.545 1.47 1.5 80.0 80.0 0.1
2007-Sep-24 Mon 1.445 1.46 1.41 1.45 64.1 64.1 ###
2007-Sep-21 Fri 1.43 1.445 ### ### 15.7 15.7 0.0
2007-Sep-20 Thu ### 1.42 ### ### 92.3 92.3 0.0
2007-Sep-19 Wed ### ### 1.23 ### 4,548,177 2,797,128 9.5 9.5 0.0
2007-Sep-18 Tue ### ### 1.29 ### ### ### 0.0
2007-Sep-17 Mon 1.385 1.42 ### ### 2,145,558 1,523,346 75.4 75.4 0.0
2007-Sep-14 Fri ### ### ### ### ### ### 0.0
2007-Sep-13 Thu ### ### ### ### 81.5 81.5 0.0
2007-Sep-12 Wed ### ### ### 1.325 1,321,651 0 ### ### 0.1
2007-Sep-11 Tue ### ### ### ### 1,549,426 0 ### ### 0.0
2007-Sep-10 Mon ### ### ### ### 13.1 13.1 0.0
2007-Sep-07 Fri 1.385 1.41 1.385 1.41 79.3 79.3 ###
2007-Sep-06 Thu ### 1.4 ### ### 1,703,357 1,192,349 ### ### 0.0
2007-Sep-05 Wed 1.44 1.445 ### ### ### ### 0.0
2007-Sep-04 Tue 1.29 1.47 1.28 ### ### ### 0.0
2007-Sep-03 Mon 1.83 1.87 1.76 1.76 ### ### 0.1
2007-Aug-31 Fri 1.7 ### ### 1.785 5,302,886 0 89.2 89.2 0.1
2007-Aug-30 Thu ### 1.7 ### ### 31.7 31.7 0.0
2007-Aug-29 Wed 1.57 ### 1.555 ### 1,145,550 ### 83.9 83.9 0.0
2007-Aug-28 Tue 1.7 1.71 ### ### 738,555 ### 34.2 34.2 0.0
2007-Aug-27 Mon 1.7 1.72 ### 1.71 66.6 66.6 0.1
2007-Aug-24 Fri ### ### ### ### 800,886 0 74.1 74.1 0.0
2007-Aug-23 Thu 1.56 ### 1.56 ### 1,381,059 1,077,226 92.9 92.9 0.0
2007-Aug-22 Wed 1.53 1.56 ### 1.53 559,759 ### 62.5 62.5 ###
2007-Aug-21 Tue ### ### 1.47 1.555 1,860,486 1,367,457 ### ### ###
2007-Aug-20 Mon ### 1.52 1.47 1.485 ### ### ###
2007-Aug-17 Fri 1.47 1.47 ### 1.44 29.2 29.2 0.1
2007-Aug-16 Thu ### 1.5 1.28 1.5 ### ### 0.1
2007-Aug-15 Wed ### ### 1.45 1.55 3,113,680 ### ### ### ###
2007-Aug-14 Tue ### 1.7 ### ### 41.7 41.7 0.0
2007-Aug-13 Mon ### 1.75 ### ### 24.0 24.0 0.0
2007-Aug-10 Fri 1.77 1.77 ### ### 2,769,458 2,450,970 5.3 5.3 0.0
2007-Aug-09 Thu 1.8 ### 1.79 1.85 5,170,825 4,627,888 82.6 82.6 0.1
2007-Aug-08 Wed ### 1.75 ### 1.745 3,521,650 3,081,443 95.9 95.9 0.1
2007-Aug-07 Tue ### 1.645 1.57 ### ### ### 0.0
2007-Aug-06 Mon 1.55 1.585 1.53 1.585 ### ### ###
2007-Aug-03 Fri ### 1.72 ### ### 2,144,683 1,844,427 ### ### 0.0
2007-Aug-02 Thu ### 1.76 ### ### 4,085,640 ### 92.8 92.8 0.0
2007-Aug-01 Wed ### ### 1.5 1.52 11.5 11.5 0.1
2007-Jul-31 Tue ### 1.7 ### ### 26.9 26.9 0.0
2007-Jul-30 Mon 1.555 ### 1.54 ### 2,167,675 ### 96.9 96.9 0.0
2007-Jul-27 Fri 1.54 1.625 1.52 1.59 ### ### ###
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### 1.655 ### 1.655 1,863,822 ### 86.2 86.2 0.1
2007-Jul-24 Tue 1.7 1.7 ### ### ### ### 0.0
2007-Jul-23 Mon ### ### ### ### 1,462,542 0 ### ### 0.0
2007-Jul-20 Fri ### ### ### 1.7 2,524,759 0 81.8 81.8 ###
2007-Jul-19 Thu ### ### ### ### ### ### 0.0
2007-Jul-18 Wed 1.675 1.675 1.625 ### ### ### 0.0
2007-Jul-17 Tue 1.71 1.745 ### ### 4,415,924 ### 16.1 16.1 0.0
2007-Jul-16 Mon ### 1.7 1.57 ### 3,701,657 ### ### ### 0.0
2007-Jul-13 Fri ### ### 1.47 1.56 4,315,558 ### ### ### ###
2007-Jul-12 Thu 1.48 ### 1.48 ### 98.4 98.4 0.0
2007-Jul-11 Wed ### 1.43 ### 1.43 ### ### 0.1
2007-Jul-10 Tue 1.25 1.345 ### ### 95.2 95.2 0.0
2007-Jul-09 Mon 1.225 1.25 1.22 ### ### ### 0.0
2007-Jul-06 Fri ### ### 1.2 ### 21.6 21.6 0.0
2007-Jul-05 Thu 1.26 1.26 1.23 1.24 429,927 535,259 ### ### 0.1
2007-Jul-04 Wed 1.25 1.255 1.225 1.25 780,575 ### ### ### ###
2007-Jul-03 Tue 1.245 ### 1.245 1.255 75.8 75.8 ###
2007-Jul-02 Mon 1.24 1.26 ### 1.245 4,120,321 ### 70.2 70.2 0.1
2007-Jun-29 Fri 1.245 1.26 1.225 1.225 1,572,070 ### 22.5 22.5 0.1
2007-Jun-28 Thu 1.225 1.25 1.225 1.24 ### ### 0.1
2007-Jun-27 Wed 1.25 1.26 1.21 1.22 ### ### 0.1
2007-Jun-26 Tue 1.29 ### 1.255 ### 1,595,480 ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 966,875 0 70.6 70.6 0.0
2007-Jun-22 Fri 1.325 1.325 ### ### 29.0 29.0 0.0
2007-Jun-21 Thu 1.325 ### ### ### 1,608,759 0 ### ### 0.0
2007-Jun-20 Wed ### 1.355 1.325 ### 1,355,354 1,816,174 69.9 69.9 0.0
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 31.1 31.1 0.0
2007-Jun-15 Fri ### 1.375 1.345 ### 1,414,952 ### 66.0 66.0 0.0
2007-Jun-14 Thu ### ### ### ### 83.7 83.7 0.0
2007-Jun-13 Wed ### ### ### ### 79.7 79.7 0.0
2007-Jun-12 Tue ### ### ### ### 75.0 75.0 0.0
2007-Jun-08 Fri 1.325 1.325 1.285 ### ### ### 0.0
2007-Jun-07 Thu 1.29 ### 1.28 ### ### ### 0.0
2007-Jun-06 Wed ### ### ### ### ### ### 0.0
2007-Jun-05 Tue 1.24 ### 1.24 ### 3,126,424 1,938,382 92.9 92.9 0.0
2007-Jun-04 Mon 1.2 1.24 1.2 1.24 1,577,546 ### 88.3 88.3 0.1
2007-Jun-01 Fri 1.24 1.245 ### 1.2 9.8 9.8 0.1
2007-May-31 Thu ### 1.25 ### 1.23 2,544,585 ### 90.9 90.9 0.1
2007-May-30 Wed 1.175 1.2 1.175 ### 74.9 74.9 0.0
2007-May-29 Tue ### 1.185 ### ### 631,073 ### 28.0 28.0 0.0
2007-May-28 Mon 1.185 ### ### 1.185 2,212,759 0 ### ### 0.1
2007-May-25 Fri ### 1.175 ### 1.175 2,575,555 ### 67.3 67.3 ###
2007-May-24 Thu ### ### ### ### 1,297,543 0 ### ### 0.0
2007-May-23 Wed 1.155 ### 1.155 ### ### ### 0.0
2007-May-22 Tue 1.155 1.185 1.155 ### ### ### 0.0
2007-May-21 Mon ### ### ### ### 72.9 72.9 0.0
2007-May-18 Fri ### ### 1.145 ### ### ### 0.0
2007-May-17 Thu ### 1.185 ### 1.175 1,221,746 723,884 ### ### ###
2007-May-16 Wed 1.21 1.21 ### ### 623,927 377,475 16.4 16.4 0.0
2007-May-15 Tue 1.2 1.21 ### ### 936,151 566,371 ### ### 0.0
2007-May-14 Mon ### 1.25 ### ### 1,612,423 ### 23.2 23.2 0.0
2007-May-11 Fri 1.2 ### ### ### 2,405,278 0 32.7 32.7 0.0
2007-May-10 Thu 1.175 1.24 ### 1.22 6,101,352 ### 90.1 90.1 0.1
2007-May-09 Wed ### ### ### ### 4,577,627 0 ### ### 0.0
2007-May-08 Tue ### ### ### ### ### ### 0.0
2007-May-07 Mon ### ### 1.085 ### 2,978,640 ### 74.1 74.1 0.0
2007-May-04 Fri ### ### ### ### 78.0 78.0 0.0
2007-May-03 Thu ### 1.055 ### 1.045 2,504,321 1,321,029 30.0 30.0 0.1
2007-May-02 Wed ### 1.055 ### 1.055 617,475 ### 66.1 66.1 0.1
2007-May-01 Tue 1.045 1.055 ### ### 733,578 ### ### ### 0.0
2007-Apr-30 Mon ### ### ### ### 1,041,083 0 ### ### 0.0
2007-Apr-27 Fri ### ### 1.025 1.025 ### ### ###
2007-Apr-26 Thu 1.045 ### ### ### ### ### 0.0
2007-Apr-24 Tue ### ### ### ### 1,125,580 0 29.8 29.8 0.0
2007-Apr-23 Mon ### ### ### ### 8.8 8.8 0.0
2007-Apr-20 Fri ### 1.075 ### 1.075 1,630,682 ### ### ### ###
2007-Apr-19 Thu ### ### ### ### 78.7 78.7 0.0
2007-Apr-18 Wed ### ### ### ### 3,758,285 0 95.0 95.0 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon ### 1.025 ### ### 2,362,848 1,210,959 ### ### 0.0
2007-Apr-13 Fri 0.985 1 0.975 ### 1,035,058 ### ### ### 0.0
2007-Apr-12 Thu 1 ### ### ### 11.2 11.2 0.0
2007-Apr-11 Wed 0.975 ### ### 1 ### ### ###
2007-Apr-10 Tue ### ### ### 0.975 973,889 0 16.8 16.8 ###
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### 0.86 ### 99.5 99.5 0.0
2007-Apr-03 Tue 0.86 0.87 0.85 0.86 985,180 847,254 ### ### ###
2007-Apr-02 Mon ### ### 0.86 0.875 ### ### 0.1
2007-Mar-30 Fri 0.885 ### 0.885 0.885 60.4 60.4 ###
2007-Mar-29 Thu 0.86 0.88 0.85 0.88 1,349,920 1,167,680 83.1 83.1 0.1
2007-Mar-28 Wed 0.855 0.88 0.85 0.875 1,576,426 ### 86.3 86.3 0.1
2007-Mar-27 Tue 0.88 0.88 0.85 0.855 ### ### ###
2007-Mar-26 Mon 0.855 0.885 0.845 0.88 1,825,070 1,578,685 ### ### 0.1
2007-Mar-23 Fri 0.84 0.88 0.84 0.85 3,793,259 ### ### ### ###
2007-Mar-22 Thu 0 0 0 0 0 0.0
2007-Mar-21 Wed 0 0 0 0 0 0.0
2007-Mar-20 Tue ### ### ### 0.875 624,926 0 ### ### 0.1
2007-Mar-19 Mon ### ### 0.89 ### 321,149 ### 20.1 20.1 0.0
2007-Mar-16 Fri ### ### 0.89 ### ### ### 0.0
2007-Mar-15 Thu 0.845 ### 0.845 0.925 ### ### ###
2007-Mar-14 Wed 0.85 0.86 ### 0.86 ### ### ###
2007-Mar-13 Tue 0.88 0.88 0.86 0.88 ### ### 0.1
2007-Mar-12 Mon 0.885 0.885 0.85 0.885 952,683 826,452 ### ### ###
2007-Mar-09 Fri 0.885 0.885 0.86 0.87 ### ### 0.1
2007-Mar-08 Thu 0.875 0.875 0.85 0.85 509,255 ### 12.1 12.1 ###
2007-Mar-07 Wed 0.855 0.875 0.845 0.87 ### ### 0.1
2007-Mar-06 Tue 0.85 0.86 0.83 0.84 1,084,828 916,679 17.9 17.9 ###
2007-Mar-05 Mon 0.86 0.89 0.825 0.87 91.9 91.9 0.1
2007-Mar-02 Fri 0.84 0.87 0.82 0.87 2,187,182 ### ### ### 0.1
2007-Mar-01 Thu ### ### ### ### 3.5 3.5 0.0
2007-Feb-28 Wed 0.85 ### 0.84 0.87 3,709,587 1,558,026 75.0 75.0 0.1
2007-Feb-27 Tue ### ### ### ### 2,084,788 0 ### ### 0.0
2007-Feb-26 Mon ### ### 0.955 0.985 ### ### ###
2007-Feb-23 Fri ### ### ### 0.955 ### ### 0.1
2007-Feb-22 Thu 1 1 0.89 ### 4.2 4.2 0.0
2007-Feb-21 Wed 1.055 1.055 ### ### 3,040,649 1,603,942 5.1 5.1 0.0
2007-Feb-20 Tue ### ### ### ### ### ### 0.0
2007-Feb-19 Mon ### ### ### ### 14.6 14.6 0.0
2007-Feb-16 Fri ### ### ### ### 98.5 98.5 0.0
2007-Feb-15 Thu 1.055 ### ### 1.055 69.0 69.0 0.1
2007-Feb-14 Wed 1 ### 1 1.025 3,726,387 ### ### ### ###
2007-Feb-13 Tue ### ### ### ### 3,367,588 0 93.6 93.6 0.0
2007-Feb-12 Mon ### ### ### 0.975 4.7 4.7 ###
2007-Feb-09 Fri 1.055 ### ### ### 12.5 12.5 0.0
2007-Feb-08 Thu ### ### ### ### 15.4 15.4 0.0
2007-Feb-07 Wed ### ### 0.885 ### ### ### 0.0
2007-Feb-06 Tue ### ### ### 1.345 ### ### ###
2007-Feb-05 Mon 1.375 ### ### ### 1,950,147 0 ### ### 0.0
2007-Feb-02 Fri 1.345 1.355 ### ### 1,526,582 1,034,259 68.3 68.3 0.0
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed 1.26 ### 1.26 ### ### ### 0.0
2007-Jan-30 Tue 1.24 1.25 1.225 1.24 65.1 65.1 0.1
2007-Jan-29 Mon 1.26 1.26 1.23 1.24 27.4 27.4 0.1
2007-Jan-25 Thu 1.275 1.275 1.245 ### ### ### 0.0
2007-Jan-24 Wed 1.27 ### 1.255 ### ### ### 0.0
2007-Jan-23 Tue 1.27 1.27 1.245 1.27 ### ### ###
2007-Jan-22 Mon 1.285 ### 1.27 1.28 33.2 33.2 ###
2007-Jan-19 Fri 1.27 1.28 1.24 1.28 ### ### ###
2007-Jan-18 Thu 1.28 ### 1.28 ### 78.7 78.7 0.0
2007-Jan-17 Wed ### ### 1.27 1.28 546,354 ### 6.7 6.7 ###
2007-Jan-16 Tue ### ### 1.29 ### ### ### 0.0
2007-Jan-15 Mon 1.24 ### 1.24 ### 94.3 94.3 0.0
2007-Jan-12 Fri ### ### ### 1.23 ### ### 0.1
2007-Jan-11 Thu 1.28 1.28 ### 1.255 1,605,575 ### ### ### ###
2007-Jan-10 Wed 1.29 ### 1.255 ### ### ### 0.0
2007-Jan-09 Tue ### ### 1.285 1.285 23.8 23.8 ###
2007-Jan-08 Mon ### ### 1.28 1.29 659,781 422,259 24.0 24.0 0.1
2007-Jan-05 Fri ### ### 1.285 ### 29.9 29.9 0.0
2007-Jan-04 Thu ### ### 1.355 ### 29.3 29.3 0.0
2007-Jan-03 Wed 1.385 ### ### ### ### ### 0.0
2007-Jan-02 Tue ### 1.4 ### ### ### ### 0.0
2006-Dec-29 Fri 1.4 1.4 1.385 1.385 232,879 324,284 ### ### 0.1
2006-Dec-28 Thu ### ### ### ### 94.6 94.6 0.0
2006-Dec-27 Wed ### ### 1.28 ### 73.7 73.7 0.0
2006-Dec-22 Fri ### ### ### ### 266,129 0 ### ### 0.0
2006-Dec-21 Thu ### ### ### ### 17.2 17.2 0.0
2006-Dec-20 Wed ### ### ### ### 273,540 0 21.8 21.8 0.0
2006-Dec-19 Tue 1.345 ### ### ### ### ### 0.0
2006-Dec-18 Mon ### ### ### ### 593,453 0 14.9 14.9 0.0
2006-Dec-15 Fri ### 1.375 1.345 ### 433,353 ### ### ### 0.0
2006-Dec-14 Thu ### 1.375 ### ### 755,177 519,184 ### ### 0.0
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue 1.385 1.4 ### ### 1,338,921 937,244 7.3 7.3 0.0
2006-Dec-11 Mon ### ### ### ### 693,446 0 29.1 29.1 0.0
2006-Dec-08 Fri 1.26 ### 1.23 ### 95.8 95.8 0.0
2006-Dec-07 Thu ### ### 1.21 1.26 ### ### ###
2006-Dec-06 Wed ### 1.385 ### ### ### ### 0.0
2006-Dec-05 Tue 1.41 1.41 ### ### ### ### 0.0
2006-Dec-04 Mon ### ### 1.385 ### 487,659 ### 26.7 26.7 0.0
2006-Dec-01 Fri 1.41 1.42 ### ### 847,646 601,828 ### ### 0.0
2006-Nov-30 Thu 1.42 1.42 ### ### 729,959 518,270 15.7 15.7 0.0
2006-Nov-29 Wed 1.43 1.43 ### ### 10.9 10.9 0.0
2006-Nov-28 Tue 1.44 1.44 ### 1.41 571,650 411,588 ### ### ###
2006-Nov-27 Mon 1.475 1.48 1.44 1.44 ### ### 0.1
2006-Nov-24 Fri ### ### ### ### 93.9 93.9 0.0
2006-Nov-23 Thu ### ### ### 1.385 525,850 0 72.7 72.7 0.1


<< 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 2025-06-05 04:40:45 thru 2025-06-05 04:40:46 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000