Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 24-May-13 05:20:19 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

(ORG) ORIGIN ENERGY LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for ORG    Limits Next Section


Company Details for (ORG) ORIGIN ENERGY LIMITED

Listing Code ORG
Listing Name ORIGIN ENERGY LIMITED
GICS Sector Utilities
ISIN Name ORIGIN ENERGY
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ORG5


Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for ORG .. Friday 10th November 2023

ORG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 81,154,643 96.4


Font Format Legend

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


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


End of day Prices (full format),

900 Days for (ORG) ORIGIN ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.95
2009-Nov-12 Thu 16.54 16.56 ### 16.4 1,900,620 ### 34.0 34.0 ###
2009-Nov-11 Wed 16.45 16.5 ### ### 2,249,140 ### 34.1 34.1 0.0
2009-Nov-10 Tue ### 16.47 16.28 ### 2,625,075 ### 70.4 70.4 0.0
2009-Nov-09 Mon ### ### ### ### ### ### 0.0
2009-Nov-06 Fri ### ### 15.81 ### 28.3 28.3 0.0
2009-Nov-05 Thu 15.85 ### 15.85 ### 2,344,623 ### ### ### 0.0
2009-Nov-04 Wed 15.76 ### 15.75 15.79 1,761,020 ### ### ### 1.1
2009-Nov-03 Tue ### ### 15.75 15.79 1,071,184 8,435,574 ### ### 1.1
2009-Nov-02 Mon ### ### ### ### 2,059,544 0 ### ### 0.0
2009-Oct-30 Fri 15.85 ### 15.83 ### 3,195,288 ### ### ### 0.0
2009-Oct-29 Thu 15.75 15.87 ### ### 52.9 52.9 0.0
2009-Oct-28 Wed ### ### 15.73 15.82 2,706,085 21,283,358 45.9 45.9 ###
2009-Oct-27 Tue ### ### ### ### 2,919,623 0 27.8 27.8 0.0
2009-Oct-26 Mon 16.45 ### ### ### 1,319,076 0 ### ### 0.0
2009-Oct-23 Fri 16.52 ### ### 16.48 1,815,557 0 ### ### 1.2
2009-Oct-22 Thu ### 16.5 16.29 16.43 ### ### ###
2009-Oct-21 Wed ### ### ### ### 2,232,953 0 68.9 68.9 0.0
2009-Oct-20 Tue 16.55 ### ### 16.44 3,404,848 0 30.3 30.3 1.2
2009-Oct-19 Mon ### ### ### 16.25 ### ### ###
2009-Oct-16 Fri 16.48 ### ### ### 1,803,027 0 33.5 33.5 0.0
2009-Oct-15 Thu 16.5 ### ### ### ### ### 0.0
2009-Oct-14 Wed 16.29 ### 16.25 16.44 66.3 66.3 1.2
2009-Oct-13 Tue 16.24 ### ### ### 1,933,246 0 ### ### 0.0
2009-Oct-12 Mon ### ### ### ### ### ### 0.0
2009-Oct-09 Fri 16.45 ### ### ### 25.1 25.1 0.0
2009-Oct-08 Thu 16.45 16.81 16.4 16.53 3,099,475 51,466,782 ### ### ###
2009-Oct-07 Wed 16.47 16.5 ### 16.45 1,669,981 13,777,343 ### ### 1.2
2009-Oct-06 Tue 16.24 ### ### 16.25 ### ### ###
2009-Oct-05 Mon 16.2 ### ### ### 1,091,920 0 ### ### 0.0
2009-Oct-02 Fri ### ### ### ### 39.2 39.2 0.0
2009-Oct-01 Thu ### 16.5 ### ### 1,624,656 ### ### ### 0.0
2009-Sep-30 Wed ### ### ### ### 68.7 68.7 0.0
2009-Sep-29 Tue 16.27 16.55 ### 16.23 36.2 36.2 ###
2009-Sep-28 Mon ### 16.26 15.81 ### ### ### 0.0
2009-Sep-25 Fri ### 16.22 15.79 ### ### ### 0.0
2009-Sep-24 Thu 15.77 ### 15.75 ### 2,985,628 23,511,820 ### ### 0.0
2009-Sep-23 Wed 15.76 ### 15.7 15.8 2,235,972 17,552,380 65.4 65.4 1.1
2009-Sep-22 Tue 15.57 15.8 15.4 15.4 2,355,470 ### ### ### ###
2009-Sep-21 Mon 15.85 ### 15.59 ### 1,759,584 13,715,957 ### ### 0.0
2009-Sep-18 Fri ### ### ### ### 77.7 77.7 0.0
2009-Sep-17 Thu ### ### ### 15.2 5,236,826 0 29.3 29.3 1.1
2009-Sep-16 Wed 15.2 ### ### 15.26 3,471,171 0 62.6 62.6 ###
2009-Sep-15 Tue ### 15.2 ### ### 3,896,051 29,609,987 ### ### 0.0
2009-Sep-14 Mon ### ### 14.81 ### 2,911,420 ### ### ### 0.0
2009-Sep-11 Fri 15.22 ### ### ### 26.2 26.2 0.0
2009-Sep-10 Thu ### ### 14.88 ### 63.9 63.9 0.0
2009-Sep-09 Wed ### 15.22 14.75 14.78 ### ### 1.1
2009-Sep-08 Tue 14.73 ### 14.73 14.78 4,729,157 34,830,241 ### ### 1.1
2009-Sep-07 Mon 14.8 ### 14.7 14.73 2,227,481 16,371,985 ### ### 1.1
2009-Sep-04 Fri ### ### 14.71 14.72 3,993,856 ### ### ### ###
2009-Sep-03 Thu ### 15.23 ### ### 27.6 27.6 0.0
2009-Sep-02 Wed 15.41 15.43 ### ### ### ### 0.0
2009-Sep-01 Tue ### 15.59 15.22 15.49 71.8 71.8 ###
2009-Aug-31 Mon ### 15.55 15.24 ### 38.9 38.9 0.0
2009-Aug-28 Fri 15.25 15.43 ### ### 67.6 67.6 0.0
2009-Aug-27 Thu 15.23 15.23 ### ### 2,195,229 ### 28.7 28.7 0.0
2009-Aug-26 Wed ### 15.41 ### 15.23 2,992,659 ### ### ### 1.1
2009-Aug-25 Tue ### ### 14.76 ### 3,597,376 ### 34.2 34.2 0.0
2009-Aug-24 Mon 14.82 15.2 14.7 ### 3,270,821 48,898,773 ### ### 0.0
2009-Aug-21 Fri 14.73 14.74 ### 14.45 4,703,452 34,664,441 ### ### 1.0
2009-Aug-20 Thu ### ### 14.56 ### 5,466,249 ### ### ### 0.0
2009-Aug-19 Wed ### ### ### 14.7 3,766,055 0 15.4 15.4 ###
2009-Aug-18 Tue 15.29 15.54 ### ### ### ### 0.0
2009-Aug-17 Mon 15.25 15.48 ### ### 77.1 77.1 0.0
2009-Aug-14 Fri ### 15.5 ### 15.25 31.8 31.8 ###
2009-Aug-13 Thu ### 15.2 14.82 ### 4,526,677 67,945,421 62.9 62.9 0.0
2009-Aug-12 Wed ### 14.82 14.56 ### 67.4 67.4 0.0
2009-Aug-11 Tue ### 14.81 ### 14.72 81.7 81.7 ###
2009-Aug-10 Mon 14.58 ### 14.28 ### ### ### 0.0
2009-Aug-07 Fri 14.51 ### 14.44 14.47 3,096,281 22,355,148 ### ### ###
2009-Aug-06 Thu 14.4 ### ### 14.51 ### ### ###
2009-Aug-05 Wed 14.84 14.84 ### ### 21.4 21.4 0.0
2009-Aug-04 Tue 14.72 ### ### 14.73 74.2 74.2 1.1
2009-Aug-03 Mon 14.47 ### ### ### 72.2 72.2 0.0
2009-Jul-31 Fri 14.46 ### 14.41 14.5 ### ### 1.0
2009-Jul-30 Thu 14.47 14.5 ### ### 2,868,282 20,795,044 ### ### 0.0
2009-Jul-29 Wed ### ### ### 14.4 7,104,950 0 ### ### 1.0
2009-Jul-28 Tue 14.88 14.88 ### ### ### ### 0.0
2009-Jul-27 Mon ### ### ### 14.7 2,249,975 0 ### ### ###
2009-Jul-24 Fri ### ### 14.79 14.84 5,170,542 38,236,158 ### ### ###
2009-Jul-23 Thu 14.52 14.86 14.47 ### ### ### 0.0
2009-Jul-22 Wed 14.83 ### 14.46 14.59 4,303,723 ### ### ### 1.0
2009-Jul-21 Tue 14.74 14.8 ### 14.76 1,598,577 ### 71.8 71.8 1.1
2009-Jul-20 Mon 14.48 14.72 14.44 ### 2,118,157 30,882,729 73.3 73.3 0.0
2009-Jul-17 Fri 14.44 14.5 ### ### ### ### 0.0
2009-Jul-16 Thu 14.89 14.89 ### ### 2,544,525 18,943,988 13.0 13.0 0.0
2009-Jul-15 Wed 14.49 14.59 14.43 14.48 2,629,949 38,160,559 ### ### 1.0
2009-Jul-14 Tue ### ### ### 14.21 3,179,358 0 77.2 77.2 ###
2009-Jul-13 Mon 13.74 13.77 ### 13.7 ### ### 1.0
2009-Jul-10 Fri 13.89 ### 13.75 13.87 28.1 28.1 ###
2009-Jul-09 Thu 13.45 13.88 ### 13.8 83.7 83.7 1.0
2009-Jul-08 Wed ### ### ### 13.52 3,389,882 0 34.0 34.0 1.0
2009-Jul-07 Tue 13.77 ### 13.76 13.8 1,507,388 10,370,829 78.4 78.4 1.0
2009-Jul-06 Mon ### ### 13.74 13.82 34.0 34.0 1.0
2009-Jul-03 Fri 13.82 ### 13.75 ### 79.3 79.3 0.0
2009-Jul-02 Thu 14.28 ### ### ### ### ### 0.0
2009-Jul-01 Wed ### 14.52 14.22 14.29 ### ### ###
2009-Jun-30 Tue 14.45 ### ### ### 77.3 77.3 0.0
2009-Jun-29 Mon 14.42 14.56 14.22 ### ### ### 0.0
2009-Jun-26 Fri 14.43 14.48 ### 14.46 69.5 69.5 1.0
2009-Jun-25 Thu ### 14.54 14.29 ### 3,542,379 ### ### ### 0.0
2009-Jun-24 Wed ### 14.48 ### 14.41 ### ### ###
2009-Jun-23 Tue 14.4 14.4 ### 14.21 38.5 38.5 ###
2009-Jun-22 Mon 14.5 14.76 14.45 14.52 3,180,257 46,447,653 78.1 78.1 1.0
2009-Jun-19 Fri 14.47 14.59 ### ### ### ### 0.0
2009-Jun-18 Thu ### ### ### 14.43 4,548,478 0 31.7 31.7 ###
2009-Jun-17 Wed ### ### 14.43 14.43 3,344,957 ### 31.3 31.3 ###
2009-Jun-16 Tue 14.72 ### ### 14.71 1,921,587 0 ### ### ###
2009-Jun-15 Mon ### 15.26 14.72 14.81 4,496,850 67,407,781 26.8 26.8 1.1
2009-Jun-12 Fri 15.4 15.44 ### ### ### ### 0.0
2009-Jun-11 Thu ### ### ### 15.24 4,888,121 0 68.6 68.6 1.1
2009-Jun-10 Wed ### ### 14.55 14.87 ### ### 1.1
2009-Jun-09 Tue 14.78 14.84 14.45 14.45 5,326,451 78,005,874 ### ### 1.0
2009-Jun-05 Fri ### 15.42 ### ### 3,667,844 28,279,077 ### ### 0.0
2009-Jun-04 Thu ### 15.42 ### ### ### ### 0.0
2009-Jun-03 Wed ### 15.48 ### 15.47 ### ### ###
2009-Jun-02 Tue 14.83 ### 14.78 ### 5,001,755 ### 71.2 71.2 0.0
2009-Jun-01 Mon ### ### 14.74 14.8 21.4 21.4 1.1
2009-May-29 Fri 15.29 ### 14.8 14.8 5,575,320 ### 13.7 13.7 1.1
2009-May-28 Thu ### 15.25 ### ### ### ### 0.0
2009-May-27 Wed 15.25 15.4 ### ### 3,427,352 ### 30.8 30.8 0.0
2009-May-26 Tue ### ### ### ### 3,687,724 0 29.5 29.5 0.0
2009-May-25 Mon ### 15.2 ### ### ### ### 0.0
2009-May-22 Fri ### ### ### ### 79.4 79.4 0.0
2009-May-21 Thu ### ### 14.77 14.82 4,475,572 ### 23.5 23.5 1.1
2009-May-20 Wed ### ### ### ### 5,215,685 0 18.8 18.8 0.0
2009-May-19 Tue ### 15.7 ### ### 19.6 19.6 0.0
2009-May-18 Mon 15.57 ### ### ### 2,338,675 0 33.8 33.8 0.0
2009-May-15 Fri 15.89 ### ### 15.49 1,880,871 0 20.4 20.4 ###
2009-May-14 Thu ### ### 15.43 15.5 3,429,280 ### ### ### 1.1
2009-May-13 Wed ### ### ### ### 2,828,684 0 25.2 25.2 0.0
2009-May-12 Tue ### ### ### ### ### ### 0.0
2009-May-11 Mon 16.52 16.52 ### ### 2,836,529 23,429,729 22.7 22.7 0.0
2009-May-08 Fri 16.5 16.7 16.49 16.58 ### ### 1.2
2009-May-07 Thu 16.7 16.72 16.43 16.5 3,534,655 ### 23.4 23.4 1.2
2009-May-06 Wed 16.4 ### ### ### 1,824,986 0 ### ### 0.0
2009-May-05 Tue ### ### ### ### 12.6 12.6 0.0
2009-May-04 Mon 16.48 ### 16.45 ### 2,179,282 ### 81.2 81.2 0.0
2009-May-01 Fri 16.29 16.55 16.2 16.4 1,449,625 ### ### ### ###
2009-Apr-30 Thu 16.5 16.71 16.23 16.29 2,662,552 ### 22.7 22.7 ###
2009-Apr-29 Wed ### 16.44 ### ### ### ### 0.0
2009-Apr-28 Tue ### ### 15.8 ### 29.6 29.6 0.0
2009-Apr-27 Mon ### ### ### 16.25 2,126,971 0 38.7 38.7 ###
2009-Apr-24 Fri ### ### 15.8 ### 3,798,323 30,006,751 ### ### 0.0
2009-Apr-23 Thu 15.83 15.85 15.59 15.76 ### ### 1.1
2009-Apr-22 Wed ### ### ### ### 80.5 80.5 0.0
2009-Apr-21 Tue 15.4 15.55 15.28 ### ### ### 0.0
2009-Apr-20 Mon 15.5 15.8 15.47 ### 2,622,545 ### 79.4 79.4 0.0
2009-Apr-17 Fri 15.5 15.78 15.48 15.53 ### ### ###
2009-Apr-16 Thu 15.47 15.5 ### 15.41 2,101,047 ### ### ### ###
2009-Apr-15 Wed ### ### ### 15.4 ### ### ###
2009-Apr-14 Tue 15.45 ### 15.21 ### 2,005,586 15,252,481 24.5 24.5 0.0
2009-Apr-09 Thu ### 15.49 ### 15.43 77.5 77.5 1.1
2009-Apr-08 Wed 15.25 ### ### ### ### ### 0.0
2009-Apr-07 Tue 15.43 15.46 ### ### 2,623,051 20,276,184 29.0 29.0 0.0
2009-Apr-06 Mon ### ### ### 15.29 1,488,288 0 ### ### 1.1
2009-Apr-03 Fri 15.25 15.48 ### 15.28 67.7 67.7 ###
2009-Apr-02 Thu ### 15.45 14.86 ### 3,270,050 ### ### ### 0.0
2009-Apr-01 Wed 14.8 ### 14.55 ### ### ### 0.0
2009-Mar-31 Tue 14.75 ### 14.74 14.8 3,469,672 25,571,482 ### ### 1.1
2009-Mar-30 Mon ### ### 14.7 14.82 2,187,621 ### 31.6 31.6 1.1
2009-Mar-27 Fri ### ### 14.77 ### ### ### 0.0
2009-Mar-26 Thu ### 14.88 ### 14.76 3,370,748 ### 66.0 66.0 1.1
2009-Mar-25 Wed 14.58 14.82 14.5 14.55 25.2 25.2 ###
2009-Mar-24 Tue 14.81 14.82 ### 14.48 1,788,784 13,254,889 23.7 23.7 1.0
2009-Mar-23 Mon ### ### ### ### ### ### 0.0
2009-Mar-20 Fri ### 14.4 13.87 ### 74.4 74.4 0.0
2009-Mar-19 Thu ### 14.25 13.82 ### ### ### 0.0
2009-Mar-18 Wed 14.44 14.45 13.89 ### 19.7 19.7 0.0
2009-Mar-17 Tue 13.85 ### 13.76 ### 68.3 68.3 0.0
2009-Mar-16 Mon 14.28 14.47 13.4 13.5 4,681,888 ### ### ### 1.0
2009-Mar-13 Fri 14.25 14.25 ### ### 19.6 19.6 0.0
2009-Mar-12 Thu ### 14.49 ### ### 18.4 18.4 0.0
2009-Mar-11 Wed ### ### 13.8 ### 81.3 81.3 0.0
2009-Mar-10 Tue ### ### 13.52 ### 2,042,159 ### ### ### 0.0
2009-Mar-09 Mon ### 13.85 13.46 13.78 2,042,152 27,885,585 81.2 81.2 1.0
2009-Mar-06 Fri 13.2 ### ### ### 1,774,720 0 84.8 84.8 0.0
2009-Mar-05 Thu ### 13.49 ### 13.41 2,207,349 ### ### ### 1.0
2009-Mar-04 Wed ### ### 12.88 ### 2,702,270 ### ### ### 0.0
2009-Mar-03 Tue ### 13.45 ### ### 75.0 75.0 0.0
2009-Mar-02 Mon 13.4 ### 13.23 13.8 ### ### 1.0
2009-Feb-27 Fri ### ### ### ### 75.4 75.4 0.0
2009-Feb-26 Thu ### 13.27 ### 13.2 5,140,776 34,109,048 78.8 78.8 0.9
2009-Feb-25 Wed ### ### ### ### 77.9 77.9 0.0
2009-Feb-24 Tue 12.73 ### ### ### 2,495,621 0 90.4 90.4 0.0
2009-Feb-23 Mon ### ### 12.51 12.79 3,180,788 19,895,828 ### ### ###
2009-Feb-20 Fri 13.25 13.27 ### ### 3,307,421 ### 24.2 24.2 0.0
2009-Feb-19 Thu ### ### ### ### ### ### 0.0
2009-Feb-18 Wed ### ### ### 13.25 1,603,282 0 ### ### ###
2009-Feb-17 Tue 13.49 ### ### 13.4 1,715,279 0 37.5 37.5 1.0
2009-Feb-16 Mon 13.55 ### 13.42 13.42 29.7 29.7 1.0
2009-Feb-13 Fri ### ### ### 13.7 64.8 64.8 1.0
2009-Feb-12 Thu 13.8 ### 13.55 13.7 24.4 24.4 1.0
2009-Feb-11 Wed 13.2 ### ### ### ### ### 0.0
2009-Feb-10 Tue ### ### 13.26 13.27 2,174,029 ### ### ### 0.9
2009-Feb-09 Mon ### 14.2 13.72 13.72 1,408,123 ### ### ### ###
2009-Feb-06 Fri 14.2 14.2 13.84 ### ### ### 0.0
2009-Feb-05 Thu 13.2 14.21 ### ### ### ### 0.0
2009-Feb-04 Wed 12.8 ### ### ### 88.6 88.6 0.0
2009-Feb-03 Tue 13.52 ### 12.85 ### 17.4 17.4 0.0
2009-Feb-02 Mon ### ### ### ### 2,541,828 0 ### ### 0.0
2009-Jan-30 Fri 13.82 14.49 13.78 ### 3,621,740 ### 72.4 72.4 0.0
2009-Jan-29 Thu 13.72 ### 13.59 ### 3,514,582 23,881,584 ### ### 0.0
2009-Jan-28 Wed ### ### 13.4 13.73 3,128,880 ### ### ### ###
2009-Jan-27 Tue 13.7 14.2 ### ### 2,665,652 18,926,129 ### ### 0.0
2009-Jan-23 Fri 13.82 13.89 ### 13.75 2,869,858 ### 45.6 45.6 1.0
2009-Jan-22 Thu ### 14.24 13.46 ### 5,906,282 ### 36.1 36.1 0.0
2009-Jan-21 Wed ### 14.44 ### 14.25 ### ### 1.0
2009-Jan-20 Tue 14.7 14.8 ### ### 5,059,874 ### 31.5 31.5 0.0
2009-Jan-19 Mon ### 15.53 ### ### 33.6 33.6 0.0
2009-Jan-16 Fri 15.28 15.45 ### ### 1,528,029 11,804,024 ### ### 0.0
2009-Jan-15 Thu 15.25 15.4 ### 15.28 2,944,251 ### ### ### ###
2009-Jan-14 Wed ### 15.79 ### 15.5 1,783,788 ### ### ### 1.1
2009-Jan-13 Tue 15.58 ### 15.22 ### ### ### 0.0
2009-Jan-12 Mon 15.86 ### 15.58 15.72 1,376,755 10,724,921 28.8 28.8 1.1
2009-Jan-09 Fri ### 16.49 ### ### ### ### 0.0
2009-Jan-08 Thu 16.22 16.44 ### 16.21 ### ### 1.2
2009-Jan-07 Wed ### 16.45 ### ### 2,590,345 21,305,587 70.4 70.4 0.0
2009-Jan-06 Tue ### ### ### 15.82 ### ### ###
2009-Jan-05 Mon ### ### 15.7 15.8 1,465,348 11,502,981 27.2 27.2 1.1
2009-Jan-02 Fri ### ### ### 16.24 70.0 70.0 ###
2008-Dec-31 Wed ### 16.2 ### ### 1,262,680 ### 61.0 61.0 0.0
2008-Dec-30 Tue ### ### 15.8 15.86 1,840,481 ### 19.3 19.3 1.1
2008-Dec-29 Mon 16.21 16.4 ### ### 892,958 7,322,255 25.1 25.1 0.0
2008-Dec-24 Wed 15.87 16.25 ### ### ### ### 0.0
2008-Dec-23 Tue 15.53 15.75 ### ### 74.5 74.5 0.0
2008-Dec-22 Mon 15.88 ### ### ### 2,032,120 0 ### ### 0.0
2008-Dec-19 Fri ### ### ### 15.87 ### ### ###
2008-Dec-18 Thu ### 16.4 ### 16.4 77.9 77.9 ###
2008-Dec-17 Wed ### ### ### ### 2,840,271 0 ### ### 0.0
2008-Dec-16 Tue ### 16.4 15.75 15.79 25.5 25.5 1.1
2008-Dec-15 Mon ### ### ### ### ### ### 0.0
2008-Dec-12 Fri 15.82 ### 15.54 ### 75.9 75.9 0.0
2008-Dec-11 Thu ### 16.47 15.86 ### ### ### 0.0
2008-Dec-10 Wed ### 16.58 ### 16.29 24.5 24.5 ###
2008-Dec-09 Tue ### 16.77 15.89 16.51 2,558,686 41,783,342 84.2 84.2 ###
2008-Dec-08 Mon ### ### 15.88 ### 2,604,586 ### ### ### 0.0
2008-Dec-05 Fri ### 16.47 15.72 15.73 ### ### ###
2008-Dec-04 Thu 16.4 16.47 ### 16.23 38.7 38.7 ###
2008-Dec-03 Wed ### 16.5 ### 16.2 ### ### 1.2
2008-Dec-02 Tue ### ### ### ### 4,075,821 0 89.0 89.0 0.0
2008-Dec-01 Mon ### ### 15.45 ### ### ### 0.0
2008-Nov-28 Fri 15.54 ### ### ### 78.1 78.1 0.0
2008-Nov-27 Thu 15.86 ### 15.5 ### 27.1 27.1 0.0
2008-Nov-26 Wed 16.46 16.46 15.75 15.81 3,318,288 53,441,028 23.6 23.6 ###
2008-Nov-25 Tue ### 16.7 ### ### 29.0 29.0 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri 15.5 15.76 ### 15.45 32.1 32.1 ###
2008-Nov-20 Thu 16.25 16.25 15.57 ### 4,598,241 ### 28.8 28.8 0.0
2008-Nov-19 Wed 16.7 16.7 ### 16.2 2,663,129 22,237,127 ### ### 1.2
2008-Nov-18 Tue 17.29 17.29 16.5 16.5 ### ### 1.2
2008-Nov-17 Mon 17.2 17.4 ### 17.4 2,102,523 18,291,950 ### ### 1.2
2008-Nov-14 Fri 17.5 17.5 ### 17.22 ### ### 1.2
2008-Nov-13 Thu ### 17.23 ### ### 81.8 81.8 0.0
2008-Nov-12 Wed ### 17.7 ### 17.5 84.1 84.1 1.3
2008-Nov-11 Tue ### 17.53 ### 17.25 1,706,226 14,955,070 ### ### 1.2
2008-Nov-10 Mon 17.25 ### ### ### 2,422,676 0 79.9 79.9 0.0
2008-Nov-07 Fri 16.87 ### ### ### 2,925,122 0 ### ### 0.0
2008-Nov-06 Thu ### ### 16.45 16.87 ### ### ###
2008-Nov-05 Wed 16.49 16.59 ### 16.59 2,871,444 23,818,627 ### ### 1.2
2008-Nov-04 Tue ### 16.5 15.84 16.42 1,499,952 24,254,223 ### ### 1.2
2008-Nov-03 Mon 16.2 16.25 ### ### 2,465,922 ### 19.2 19.2 0.0
2008-Oct-31 Fri 15.7 ### 15.48 15.7 3,187,021 24,667,542 63.1 63.1 ###
2008-Oct-30 Thu 15.5 ### 15.26 15.7 65.9 65.9 ###
2008-Oct-29 Wed 15.5 15.77 ### 15.42 3,226,824 ### ### ### ###
2008-Oct-28 Tue ### 15.5 ### 15.4 84.0 84.0 ###
2008-Oct-27 Mon 15.4 15.46 ### 15.4 83.1 83.1 ###
2008-Oct-24 Fri 15.84 ### ### 15.54 2,684,347 0 ### ### ###
2008-Oct-23 Thu 15.7 ### 15.7 15.75 ### ### 1.1
2008-Oct-22 Wed ### ### 15.8 ### 2,888,488 22,819,055 42.0 42.0 0.0
2008-Oct-21 Tue 16.2 ### ### ### 3,843,076 0 29.0 29.0 0.0
2008-Oct-20 Mon 15.28 ### 15.25 ### 3,958,657 30,184,759 ### ### 0.0
2008-Oct-17 Fri 15.49 15.51 ### ### 3,189,952 24,738,077 ### ### 0.0
2008-Oct-16 Thu ### 15.52 ### 15.2 4,511,545 35,009,589 ### ### 1.1
2008-Oct-15 Wed ### 15.89 ### 15.75 75.7 75.7 1.1
2008-Oct-14 Tue ### 15.51 ### 15.5 77.5 77.5 1.1
2008-Oct-13 Mon 14.28 14.59 ### 14.5 ### ### 1.0
2008-Oct-10 Fri ### ### 13.8 13.8 ### ### 1.0
2008-Oct-09 Thu ### 15.29 ### ### 78.4 78.4 0.0
2008-Oct-08 Wed 15.7 15.78 15.28 15.42 ### ### ###
2008-Oct-07 Tue 15.5 16.25 ### ### ### ### 0.0
2008-Oct-06 Mon 16.4 16.4 15.7 15.7 2,040,928 ### 29.0 29.0 ###
2008-Oct-03 Fri 16.45 ### ### 16.49 4,175,579 0 71.6 71.6 1.2
2008-Oct-02 Thu ### 16.79 16.5 ### 4,526,141 ### 42.2 42.2 0.0
2008-Oct-01 Wed 16.55 16.7 16.42 16.7 ### ### 1.2
2008-Sep-30 Tue 16.2 16.29 ### ### 28.4 28.4 0.0
2008-Sep-29 Mon ### 16.8 16.41 ### 13,440,289 ### ### ### 0.0
2008-Sep-26 Fri 16.5 ### ### 16.44 3,294,458 0 ### ### 1.2
2008-Sep-25 Thu ### ### ### ### 4,639,270 0 ### ### 0.0
2008-Sep-24 Wed 16.24 ### ### 16.21 29.2 29.2 1.2
2008-Sep-23 Tue ### 16.22 15.85 ### 36.9 36.9 0.0
2008-Sep-22 Mon 16.25 ### ### 16.2 2,934,377 0 ### ### 1.2
2008-Sep-19 Fri ### ### 15.7 ### 6,005,726 47,144,949 58.8 58.8 0.0
2008-Sep-18 Thu ### 16.25 15.82 15.88 7,958,156 ### ### ### 1.1
2008-Sep-17 Wed ### 16.57 ### ### 82.4 82.4 0.0
2008-Sep-16 Tue ### 16.44 ### 16.4 ### ### ###
2008-Sep-15 Mon 16.56 ### 16.41 ### 6,345,243 ### ### ### 0.0
2008-Sep-12 Fri ### ### 16.84 ### ### ### 0.0
2008-Sep-11 Thu ### 17.8 16.85 ### 23,776,171 ### 80.7 80.7 0.0
2008-Sep-10 Wed 16.49 ### 16.26 16.71 23,702,142 ### 80.1 80.1 ###
2008-Sep-09 Tue 17.8 ### ### 17.4 23.9 23.9 1.2
2008-Sep-08 Mon ### ### ### ### 28,549,979 0 1.3 1.3 0.0
2008-Sep-05 Fri 15.75 15.81 ### ### ### ### 0.0
2008-Sep-04 Thu 15.85 15.86 15.7 15.85 ### ### 1.1
2008-Sep-03 Wed ### ### 15.8 ### 3,582,056 28,298,242 38.2 38.2 0.0
2008-Sep-02 Tue ### ### ### ### 2,503,828 0 29.1 29.1 0.0
2008-Sep-01 Mon ### ### ### ### 2,485,553 0 29.2 29.2 0.0
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu ### ### ### ### 1,724,256 0 68.0 68.0 0.0
2008-Aug-27 Wed ### ### ### ### 71.4 71.4 0.0
2008-Aug-26 Tue 15.82 ### 15.73 ### 1,550,527 ### 67.9 67.9 0.0
2008-Aug-25 Mon ### ### 15.82 15.87 3,295,175 ### 26.1 26.1 ###
2008-Aug-22 Fri 15.85 ### 15.84 ### 2,109,546 ### 66.0 66.0 0.0
2008-Aug-21 Thu 15.85 ### ### 15.85 5,035,126 0 76.0 76.0 1.1
2008-Aug-20 Wed ### ### ### ### ### ### 0.0
2008-Aug-19 Tue ### ### ### ### ### ### 0.0
2008-Aug-18 Mon ### 16.2 ### ### 4,053,927 ### 77.5 77.5 0.0
2008-Aug-15 Fri 15.87 ### 15.87 ### 73.8 73.8 0.0
2008-Aug-14 Thu 15.85 ### 15.82 15.85 5,141,124 ### ### ### 1.1
2008-Aug-13 Wed 15.85 ### 15.79 15.85 2,758,723 ### ### ### 1.1
2008-Aug-12 Tue ### ### 15.85 ### 36.9 36.9 0.0
2008-Aug-11 Mon ### ### ### ### 4,706,743 0 ### ### 0.0
2008-Aug-08 Fri ### ### ### ### 1,347,624 0 ### ### 0.0
2008-Aug-07 Thu ### ### ### ### 3,554,352 0 29.1 29.1 0.0
2008-Aug-06 Wed 16.25 16.25 ### ### 2,120,827 ### 29.4 29.4 0.0
2008-Aug-05 Tue 16.25 16.27 ### ### 39.9 39.9 0.0
2008-Aug-04 Mon ### 16.25 ### 16.25 79.6 79.6 ###
2008-Aug-01 Fri ### ### ### ### 1,565,785 0 ### ### 0.0
2008-Jul-31 Thu ### ### 15.76 15.85 2,682,927 ### 27.9 27.9 1.1
2008-Jul-30 Wed ### ### 15.82 ### 2,165,089 17,125,853 71.0 71.0 0.0
2008-Jul-29 Tue ### ### 15.8 15.8 ### ### 1.1
2008-Jul-28 Mon ### ### ### ### 79.9 79.9 0.0
2008-Jul-25 Fri ### ### ### ### 40.3 40.3 0.0
2008-Jul-24 Thu ### ### ### ### 4,935,829 0 ### ### 0.0
2008-Jul-23 Wed ### ### ### ### 2,848,682 0 62.5 62.5 0.0
2008-Jul-22 Tue ### ### ### ### ### ### 0.0
2008-Jul-21 Mon ### ### 15.89 ### 2,535,075 20,141,170 67.8 67.8 0.0
2008-Jul-18 Fri ### ### ### ### 3,203,379 0 ### ### 0.0
2008-Jul-17 Thu ### ### ### ### 33.8 33.8 0.0
2008-Jul-16 Wed ### ### ### ### 70.9 70.9 0.0
2008-Jul-15 Tue ### ### ### ### 2,846,381 0 ### ### 0.0
2008-Jul-14 Mon ### ### ### ### 2,078,581 0 39.1 39.1 0.0
2008-Jul-11 Fri ### 16.23 ### ### 65.8 65.8 0.0
2008-Jul-10 Thu ### 16.2 15.87 ### 34.5 34.5 0.0
2008-Jul-09 Wed 16.24 ### ### ### 76.2 76.2 0.0
2008-Jul-08 Tue 16.21 ### ### 16.2 49.0 49.0 1.2
2008-Jul-07 Mon ### ### ### ### 2,753,253 0 75.9 75.9 0.0
2008-Jul-04 Fri 16.2 16.25 ### ### 3,108,855 25,259,446 ### ### 0.0
2008-Jul-03 Thu 16.29 16.29 ### 16.28 47.0 47.0 1.2
2008-Jul-02 Wed ### 16.29 ### 16.29 ### ### ###
2008-Jul-01 Tue ### 16.2 ### ### ### ### 0.0
2008-Jun-30 Mon ### ### ### ### 5,102,180 0 ### ### 0.0
2008-Jun-27 Fri 16.26 16.28 ### ### 27.0 27.0 0.0
2008-Jun-26 Thu ### 16.43 16.28 ### 32.5 32.5 0.0
2008-Jun-25 Wed ### 16.49 16.26 16.26 39.6 39.6 ###
2008-Jun-24 Tue ### 16.48 ### 16.42 8,472,243 69,811,282 82.8 82.8 1.2
2008-Jun-23 Mon ### 15.88 15.48 15.52 3,924,189 61,531,283 ### ### 1.1
2008-Jun-20 Fri 15.88 ### 15.48 15.48 23.2 23.2 1.1
2008-Jun-19 Thu 15.7 ### ### ### ### ### 0.0
2008-Jun-18 Wed ### ### ### 15.8 73.5 73.5 1.1
2008-Jun-17 Tue ### ### 15.57 ### 3,299,745 ### ### ### 0.0
2008-Jun-16 Mon ### 15.8 15.54 15.8 3,563,671 55,842,724 ### ### 1.1
2008-Jun-13 Fri 15.75 15.76 15.48 ### 3,768,725 58,867,484 ### ### 0.0
2008-Jun-12 Thu 15.47 15.7 15.45 ### 6,273,286 97,706,429 82.3 82.3 0.0
2008-Jun-11 Wed ### ### ### 15.5 5,401,353 0 37.6 37.6 1.1
2008-Jun-10 Tue 15.7 15.77 ### ### 44.9 44.9 0.0
2008-Jun-06 Fri 15.75 15.88 15.56 ### ### ### 0.0
2008-Jun-05 Thu 15.77 15.8 15.52 15.52 ### ### 1.1
2008-Jun-04 Wed 15.85 ### 15.78 ### 73.4 73.4 0.0
2008-Jun-03 Tue ### 16.22 15.7 15.7 8,661,925 138,244,323 26.7 26.7 ###
2008-Jun-02 Mon ### ### ### ### ### ### 0.0
2008-May-30 Fri 15.51 ### 15.51 ### ### ### 0.0
2008-May-29 Thu ### ### ### ### 66.4 66.4 0.0
2008-May-28 Wed ### ### ### ### 0 0.0
2008-May-27 Tue ### ### 14.54 ### 37.2 37.2 0.0
2008-May-26 Mon ### 14.73 ### ### 4,344,450 31,996,874 ### ### 0.0
2008-May-23 Fri 14.79 14.85 ### ### ### ### 0.0
2008-May-22 Thu 14.84 14.84 14.51 14.79 4,426,921 ### 30.3 30.3 ###
2008-May-21 Wed 14.75 ### 14.75 14.86 3,750,556 27,660,350 72.2 72.2 ###
2008-May-20 Tue 14.7 14.82 ### 14.74 3,540,356 ### 72.0 72.0 1.1
2008-May-19 Mon ### 14.76 ### 14.7 68.4 68.4 ###
2008-May-16 Fri 14.7 14.75 ### ### 8,072,570 ### 32.7 32.7 0.0
2008-May-15 Thu ### 14.89 ### 14.71 6,532,470 ### 68.5 68.5 ###
2008-May-14 Wed ### ### ### ### ### ### 0.0
2008-May-13 Tue 14.5 ### 14.5 14.54 6,188,155 44,864,123 ### ### 1.0
2008-May-12 Mon 14.58 14.73 14.45 14.47 30.9 30.9 ###
2008-May-09 Fri 14.4 ### ### 14.57 71.6 71.6 ###
2008-May-08 Thu ### ### ### 14.25 9,707,272 0 68.7 68.7 1.0
2008-May-07 Wed ### ### ### ### ### ### 0.0
2008-May-06 Tue ### ### 13.89 ### 8,976,240 62,339,986 70.5 70.5 0.0
2008-May-05 Mon ### ### ### ### ### ### 0.0
2008-May-02 Fri ### ### 13.82 ### 23.5 23.5 0.0
2008-May-01 Thu 13.86 14.2 13.86 ### 73.6 73.6 0.0
2008-Apr-30 Wed ### ### ### ### 9.6 9.6 0.0
2008-Apr-29 Tue 10.46 10.53 10.25 10.47 ### ### 0.7
2008-Apr-28 Mon 10.2 10.46 ### 10.27 3,564,048 18,639,971 ### ### ###
2008-Apr-24 Thu ### ### 9.82 ### ### ### 0.0
2008-Apr-23 Wed 9.78 ### 9.78 ### 3,541,629 ### 83.2 83.2 0.0
2008-Apr-22 Tue 10.27 ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### 9.85 ### ### ### 0.0
2008-Apr-18 Fri 9.76 9.76 9.53 9.57 20.6 20.6 ###
2008-Apr-17 Thu 9.7 9.75 9.55 9.7 ### ### 0.7
2008-Apr-16 Wed 9.56 9.77 9.43 ### 2,421,052 ### 75.5 75.5 0.0
2008-Apr-15 Tue 9.43 9.56 ### 9.43 65.5 65.5 ###
2008-Apr-14 Mon 9.27 9.49 9.27 ### ### ### 0.0
2008-Apr-11 Fri 9.55 ### ### 9.48 1,289,078 0 ### ### 0.7
2008-Apr-10 Thu 9.59 ### 9.55 ### 4,180,074 19,959,853 79.6 79.6 0.0
2008-Apr-09 Wed 9.56 ### 9.43 9.55 40.6 40.6 0.7
2008-Apr-08 Tue 9.58 9.7 ### 9.4 23.5 23.5 ###
2008-Apr-07 Mon 9.49 ### 9.43 9.57 1,498,270 7,064,343 72.0 72.0 ###
2008-Apr-04 Fri 9.47 9.5 ### 9.44 27.4 27.4 0.7
2008-Apr-03 Thu 9.48 9.48 ### 9.41 1,593,954 7,555,341 ### ### 0.7
2008-Apr-02 Wed ### 9.48 ### 9.4 73.2 73.2 ###
2008-Apr-01 Tue ### ### ### ### 37.1 37.1 0.0
2008-Mar-31 Mon 9.2 ### ### ### 3,320,650 0 31.5 31.5 0.0
2008-Mar-28 Fri ### 9.24 8.87 ### ### ### 0.0
2008-Mar-27 Thu ### ### 8.89 ### 27.2 27.2 0.0
2008-Mar-26 Wed 8.83 ### 8.71 ### 3,673,777 ### ### ### 0.0
2008-Mar-25 Tue ### ### 8.71 8.71 5,045,241 21,972,024 ### ### 0.6
2008-Mar-20 Thu 8.51 8.7 8.43 ### 10,998,458 ### ### ### 0.0
2008-Mar-19 Wed 8.87 ### 8.81 ### 2,887,773 12,720,640 ### ### 0.0
2008-Mar-18 Tue ### ### 8.85 ### 3,568,444 ### ### ### 0.0
2008-Mar-17 Mon ### ### 8.88 ### 4,153,971 ### 44.7 44.7 0.0
2008-Mar-14 Fri ### 9 8.82 8.88 2,308,345 20,567,353 29.5 29.5 0.6
2008-Mar-13 Thu ### ### 8.85 ### 3,103,641 ### 30.7 30.7 0.0
2008-Mar-12 Wed ### 9.42 ### 9.2 4,569,453 21,522,123 26.9 26.9 0.7
2008-Mar-11 Tue ### ### ### ### ### ### 0.0
2008-Mar-10 Mon ### 9.23 ### ### 81.4 81.4 0.0
2008-Mar-07 Fri 9 9.28 9 9.25 4,872,281 44,532,648 ### ### ###
2008-Mar-06 Thu ### 9.25 8.88 9.21 83.7 83.7 0.7
2008-Mar-05 Wed ### ### 8.77 ### 6,303,421 ### 15.7 15.7 0.0
2008-Mar-04 Tue 9.25 9.45 ### 9.2 7,666,686 ### 43.8 43.8 0.7
2008-Mar-03 Mon ### 9.25 8.53 ### 4,952,052 44,023,742 ### ### 0.0
2008-Feb-29 Fri 8.4 ### 8.4 8.85 7,174,426 30,132,589 ### ### 0.6
2008-Feb-28 Thu ### ### 8.4 8.55 5,406,281 22,706,380 36.1 36.1 ###
2008-Feb-27 Wed ### ### 7.82 ### 3,266,877 12,773,489 23.6 23.6 0.0
2008-Feb-26 Tue ### ### 7.84 ### 30.6 30.6 0.0
2008-Feb-25 Mon ### 8.25 ### ### 4,376,241 ### 23.8 23.8 0.0
2008-Feb-22 Fri ### 8.27 ### ### 21.2 21.2 0.0
2008-Feb-21 Thu ### ### ### 8.29 3,488,871 0 ### ### 0.6
2008-Feb-20 Wed 8.49 8.51 ### ### 2,611,351 ### ### ### 0.0
2008-Feb-19 Tue 8.73 8.79 8.46 8.51 ### ### 0.6
2008-Feb-18 Mon ### ### 8.52 ### 40.7 40.7 0.0
2008-Feb-15 Fri 8.7 8.7 8.53 ### 2,340,023 ### 36.9 36.9 0.0
2008-Feb-14 Thu ### 8.78 ### ### ### ### 0.0
2008-Feb-13 Wed 8.89 ### 8.56 ### 20.9 20.9 0.0
2008-Feb-12 Tue 8.82 8.89 8.58 8.7 3,938,222 ### 32.0 32.0 ###
2008-Feb-11 Mon ### ### ### 8.8 31.3 31.3 0.6
2008-Feb-08 Fri 8.7 ### ### ### 3,675,041 0 ### ### 0.0
2008-Feb-07 Thu 8.71 8.82 8.52 ### 1,491,125 12,928,053 ### ### 0.0
2008-Feb-06 Wed 8.8 8.86 ### 8.76 2,182,882 ### 40.7 40.7 0.6
2008-Feb-05 Tue 8.83 ### 8.78 ### 81.0 81.0 0.0
2008-Feb-04 Mon 8.85 ### 8.77 8.85 70.4 70.4 0.6
2008-Feb-01 Fri 8.74 8.8 ### 8.72 ### ### 0.6
2008-Jan-31 Thu 8.4 8.78 ### 8.72 87.9 87.9 0.6
2008-Jan-30 Wed 8.82 8.85 8.55 ### 1,904,828 ### ### ### 0.0
2008-Jan-29 Tue ### 8.81 8.54 8.75 6,632,051 57,533,042 ### ### 0.6
2008-Jan-25 Fri ### 8.59 ### 8.5 4,100,754 ### ### ### 0.6
2008-Jan-24 Thu ### ### ### ### ### ### 0.0
2008-Jan-23 Wed ### 8.46 ### ### 5,703,353 24,125,183 ### ### 0.0
2008-Jan-22 Tue ### ### ### 7.8 69.5 69.5 0.6
2008-Jan-21 Mon ### ### 8 8 26.3 26.3 ###
2008-Jan-18 Fri 8.4 8.46 8.2 ### 1,784,376 14,863,852 ### ### 0.0
2008-Jan-17 Thu 8.41 8.5 ### 8.5 75.3 75.3 0.6
2008-Jan-16 Wed 8.45 8.55 8.23 8.29 36.2 36.2 0.6
2008-Jan-15 Tue 8.71 8.75 8.46 8.55 1,944,873 ### 28.6 28.6 ###
2008-Jan-14 Mon 8.7 8.8 ### ### 1,910,985 ### 40.5 40.5 0.0
2008-Jan-11 Fri 9 9 8.73 8.76 1,664,871 14,759,081 ### ### 0.6
2008-Jan-10 Thu ### ### 8.82 9 2,756,020 12,154,048 79.5 79.5 0.6
2008-Jan-09 Wed ### ### 8.77 ### 1,835,680 8,049,456 73.4 73.4 0.0
2008-Jan-08 Tue ### ### 8.86 ### 2,224,748 ### ### ### 0.0
2008-Jan-07 Mon ### ### ### ### 41.3 41.3 0.0
2008-Jan-04 Fri 9 ### ### ### 1,755,425 0 67.3 67.3 0.0
2008-Jan-03 Thu ### ### 8.85 ### 78.3 78.3 0.0
2008-Jan-02 Wed 8.83 ### 8.82 ### 80.5 80.5 0.0
2007-Dec-31 Mon 8.77 8.88 8.76 8.85 436,777 3,852,373 70.8 70.8 0.6
2007-Dec-28 Fri ### 8.78 8.56 8.75 ### ### 0.6
2007-Dec-27 Thu ### 8.7 8.53 8.59 ### ### ###
2007-Dec-24 Mon 8.55 8.73 8.55 ### 471,442 4,073,258 ### ### 0.0
2007-Dec-21 Fri 8.53 8.59 8.4 8.49 ### ### ###
2007-Dec-20 Thu 8.54 ### 8.47 8.51 ### ### 0.6
2007-Dec-19 Wed 8.59 ### 8.51 8.54 ### ### ###
2007-Dec-18 Tue 8.58 ### 8.5 8.58 ### ### 0.6
2007-Dec-17 Mon 8.8 8.84 8.55 ### 2,978,178 25,895,257 45.8 45.8 0.0
2007-Dec-14 Fri ### ### 8.75 8.85 39.6 39.6 0.6
2007-Dec-13 Thu ### 9 8.89 ### ### ### 0.0
2007-Dec-12 Wed ### ### 8.83 ### ### ### 0.0
2007-Dec-11 Tue ### ### 8.87 ### 1,921,845 8,523,382 ### ### 0.0
2007-Dec-10 Mon ### ### 8.77 8.83 15.5 15.5 ###
2007-Dec-07 Fri ### ### 9 ### ### ### 0.0
2007-Dec-06 Thu ### ### 8.77 ### 2,430,486 10,657,681 75.8 75.8 0.0
2007-Dec-05 Wed 8.84 ### ### 8.79 2,211,722 0 ### ### 0.6
2007-Dec-04 Tue 8.8 ### 8.77 ### ### ### 0.0
2007-Dec-03 Mon 8.74 ### ### 8.8 3,471,579 0 75.7 75.7 0.6
2007-Nov-30 Fri ### 8.76 ### 8.7 5,904,756 ### ### ### ###
2007-Nov-29 Thu ### 8.76 ### ### ### ### 0.0
2007-Nov-28 Wed ### 8.73 ### ### 44.1 44.1 0.0
2007-Nov-27 Tue ### 8.7 8.59 ### ### ### 0.0
2007-Nov-26 Mon 8.74 8.88 ### 8.81 2,211,886 9,820,773 ### ### ###
2007-Nov-23 Fri ### 8.7 8.55 ### 35.7 35.7 0.0
2007-Nov-22 Thu 8.71 8.72 8.58 ### 3,473,342 ### ### ### 0.0
2007-Nov-21 Wed ### 8.75 8.52 8.56 ### ### ###
2007-Nov-20 Tue 8.8 8.84 ### 8.75 3,035,576 13,417,245 ### ### 0.6
2007-Nov-19 Mon ### ### 8.88 ### 33.5 33.5 0.0
2007-Nov-16 Fri 8.86 ### 8.84 8.86 2,281,748 10,085,326 ### ### 0.6
2007-Nov-15 Thu ### ### ### ### 1,712,480 0 25.1 25.1 0.0
2007-Nov-14 Wed ### ### ### ### 4,673,546 0 69.9 69.9 0.0
2007-Nov-13 Tue ### ### 8.81 8.89 ### ### ###
2007-Nov-12 Mon ### ### 8.88 8.89 ### ### ###
2007-Nov-09 Fri ### ### ### ### ### ### 0.0
2007-Nov-08 Thu ### ### ### ### 2,573,049 0 73.1 73.1 0.0
2007-Nov-07 Wed ### ### ### ### 1,295,673 0 79.6 79.6 0.0
2007-Nov-06 Tue ### ### ### ### 1,991,689 0 ### ### 0.0
2007-Nov-05 Mon ### ### 8.86 ### 2,426,780 ### ### ### 0.0
2007-Nov-02 Fri ### ### ### ### 3,597,083 0 21.2 21.2 0.0
2007-Nov-01 Thu 9.22 ### ### 9.28 3,159,676 0 63.1 63.1 0.7
2007-Oct-31 Wed 9.23 9.5 ### ### 5,069,358 24,079,450 ### ### 0.0
2007-Oct-30 Tue ### ### ### ### ### ### 0.0
2007-Oct-29 Mon 9.4 9.5 9.29 ### 30.2 30.2 0.0
2007-Oct-26 Fri ### 9.43 9.26 ### ### ### 0.0
2007-Oct-25 Thu 9.47 9.47 ### 9.26 ### ### ###
2007-Oct-24 Wed 9.71 9.79 ### 9.47 2,294,485 ### 19.8 19.8 ###
2007-Oct-23 Tue ### 9.79 ### ### ### ### 0.0
2007-Oct-22 Mon 9.75 9.75 9.49 ### 3,363,629 ### 26.3 26.3 0.0
2007-Oct-19 Fri ### ### 9.79 9.83 2,402,155 11,758,548 ### ### 0.7
2007-Oct-18 Thu ### ### 9.87 ### ### ### 0.0
2007-Oct-17 Wed ### ### 9.84 ### 1,752,954 ### 40.1 40.1 0.0
2007-Oct-16 Tue ### ### ### 9.85 3,331,471 0 ### ### ###
2007-Oct-15 Mon 9.85 9.87 9.48 9.58 3,795,142 ### 16.4 16.4 0.7
2007-Oct-12 Fri 9.85 ### 9.82 9.89 1,391,258 6,831,076 69.6 69.6 ###
2007-Oct-11 Thu ### ### 9.86 ### 2,243,926 11,062,555 61.1 61.1 0.0
2007-Oct-10 Wed ### ### ### ### 28.3 28.3 0.0
2007-Oct-09 Tue ### ### 9.89 ### 2,057,277 ### ### ### 0.0
2007-Oct-08 Mon ### ### 9.85 ### 1,370,941 6,751,884 13.1 13.1 0.0
2007-Oct-05 Fri ### ### ### ### 1,334,648 0 75.0 75.0 0.0
2007-Oct-04 Thu ### ### ### 9.82 33.3 33.3 ###
2007-Oct-03 Wed 10.21 10.25 ### ### 21.3 21.3 0.0
2007-Oct-02 Tue ### ### ### ### 4,032,683 0 21.9 21.9 0.0
2007-Oct-01 Mon 10.25 10.41 ### ### 74.1 74.1 0.0
2007-Sep-28 Fri 10.4 10.42 ### ### ### ### 0.0
2007-Sep-27 Thu 10.5 10.5 ### 10.4 24.1 24.1 0.7
2007-Sep-26 Wed 10.21 10.76 ### 10.4 78.0 78.0 0.7
2007-Sep-25 Tue 10.28 ### ### 10.25 2,130,352 0 32.6 32.6 0.7
2007-Sep-24 Mon 10.29 10.4 ### ### ### ### 0.0
2007-Sep-21 Fri 10.44 10.49 10.21 10.28 2,058,689 ### 17.7 17.7 0.7
2007-Sep-20 Thu ### 10.56 10.27 10.5 ### ### 0.8
2007-Sep-19 Wed ### 10.25 ### 10.2 3,139,123 ### ### ### 0.7
2007-Sep-18 Tue ### ### 9.72 ### ### ### 0.0
2007-Sep-17 Mon 9.87 ### 9.82 ### ### ### 0.0
2007-Sep-14 Fri 9.84 9.89 9.78 9.87 ### ### ###
2007-Sep-13 Thu ### ### ### 9.77 1,793,452 0 ### ### 0.7
2007-Sep-12 Wed ### ### 9.86 ### 1,664,648 ### ### ### 0.0
2007-Sep-11 Tue 9.75 ### 9.75 9.83 2,361,521 ### 74.8 74.8 0.7
2007-Sep-10 Mon ### 9.88 ### 9.75 1,940,541 9,586,272 ### ### ###
2007-Sep-07 Fri 9.83 9.86 9.7 9.71 ### ### ###
2007-Sep-06 Thu ### ### 9.71 9.73 3,121,872 15,156,688 ### ### ###
2007-Sep-05 Wed 9.73 ### 9.71 9.85 3,706,678 17,995,921 81.1 81.1 ###
2007-Sep-04 Tue 9.7 9.75 ### ### 32.7 32.7 0.0
2007-Sep-03 Mon 9.85 9.85 ### ### ### ### 0.0
2007-Aug-31 Fri 9.72 ### ### ### 10,772,028 0 77.1 77.1 0.0
2007-Aug-30 Thu ### 9.7 9.47 9.57 32.5 32.5 ###
2007-Aug-29 Wed 9.55 9.73 ### ### ### ### 0.0
2007-Aug-28 Tue 9.7 9.79 ### 9.77 2,729,873 13,362,728 ### ### 0.7
2007-Aug-27 Mon 9.79 9.79 9.59 ### ### ### 0.0
2007-Aug-24 Fri 9.55 ### 9.48 9.5 2,150,541 ### 36.8 36.8 0.7
2007-Aug-23 Thu ### ### 9.42 9.5 4,212,370 ### 23.3 23.3 0.7
2007-Aug-22 Wed 9.2 9.43 ### ### 76.9 76.9 0.0
2007-Aug-21 Tue ### 9.4 ### ### 2,512,240 11,807,528 ### ### 0.0
2007-Aug-20 Mon 8.82 ### 8.82 ### 5,916,545 ### ### ### 0.0
2007-Aug-17 Fri ### ### ### 8.89 24.7 24.7 ###
2007-Aug-16 Thu ### ### ### ### ### ### 0.0
2007-Aug-15 Wed 8.8 ### 8.78 ### 5,188,840 ### ### ### 0.0
2007-Aug-14 Tue 9.29 ### ### ### 2,065,042 0 ### ### 0.0
2007-Aug-13 Mon ### ### ### 9.29 ### ### ###
2007-Aug-10 Fri 9.2 9.4 ### ### 4,748,542 22,318,147 39.4 39.4 0.0
2007-Aug-09 Thu ### ### ### 9.45 20.8 20.8 0.7
2007-Aug-08 Wed 9.47 9.52 9.43 9.51 59.6 59.6 ###
2007-Aug-07 Tue 9.41 9.48 9.28 ### ### ### 0.0
2007-Aug-06 Mon ### ### 9.2 9.23 1,853,446 8,525,851 ### ### ###
2007-Aug-03 Fri 9.59 ### ### 9.47 ### ### ###
2007-Aug-02 Thu ### ### ### 9.45 2,886,258 0 ### ### 0.7
2007-Aug-01 Wed 9.75 9.8 9.43 9.5 4,503,540 ### 48.5 48.5 0.7
2007-Jul-31 Tue 9.5 ### 9.5 9.83 6,319,243 ### 87.3 87.3 0.7
2007-Jul-30 Mon ### 9.44 9.24 9.3384 ### ### ###
2007-Jul-27 Fri ### 9.51 9.27 9.4 70.1 70.1 ###
2007-Jul-26 Thu 9.56 ### 9.46 ### 5,660,378 26,773,587 ### ### 0.0
2007-Jul-25 Wed 9.41 ### ### 9.56 ### ### 0.7
2007-Jul-24 Tue 9.46 ### 9.46 9.5 ### ### 0.7
2007-Jul-23 Mon 9.5 9.54 9.41 9.45 32.5 32.5 0.7
2007-Jul-20 Fri ### ### 9.52 9.58 ### ### 0.7
2007-Jul-19 Thu ### 9.52 ### 9.46 72.8 72.8 0.7
2007-Jul-18 Wed 9.25 9.4 ### 9.27 ### ### 0.7
2007-Jul-17 Tue ### 9.4 9.21 9.21 21.3 21.3 0.7
2007-Jul-16 Mon 9.57 ### 9.43 9.44 4,887,058 23,042,478 26.0 26.0 0.7
2007-Jul-13 Fri ### ### 9.54 9.57 ### ### ###
2007-Jul-12 Thu 9.5 9.55 9.45 9.52 6,275,226 59,614,647 ### ### ###
2007-Jul-11 Wed 9.25 9.51 ### 9.43 4,425,326 21,042,425 82.4 82.4 ###
2007-Jul-10 Tue 9.4 9.41 9.25 9.26 ### ### ###
2007-Jul-09 Mon 9.4 9.52 ### 9.47 76.0 76.0 ###
2007-Jul-06 Fri ### ### 9.44 9.45 22.2 22.2 0.7
2007-Jul-05 Thu 9.89 9.89 ### 9.7 19.6 19.6 0.7
2007-Jul-04 Wed ### ### 9.78 9.86 ### ### 0.7
2007-Jul-03 Tue ### 10.22 ### ### 2,272,681 ### ### ### 0.0
2007-Jul-02 Mon ### ### 9.78 9.78 2,017,621 ### ### ### 0.7
2007-Jun-29 Fri ### ### 9.8 ### ### ### 0.0
2007-Jun-28 Thu 9.8 ### 9.7 9.84 1,874,674 ### ### ### 0.7
2007-Jun-27 Wed 9.81 9.89 9.7 9.76 3,879,659 38,001,259 ### ### 0.7
2007-Jun-26 Tue ### ### 9.76 9.82 ### ### ###
2007-Jun-25 Mon ### ### ### 9.82 ### ### ###
2007-Jun-22 Fri ### 9.7 9.59 ### 2,797,573 ### ### ### 0.0
2007-Jun-21 Thu ### ### ### ### 35.1 35.1 0.0
2007-Jun-20 Wed ### 9.82 ### 9.7 ### ### 0.7
2007-Jun-19 Tue ### 9.4 9.23 ### ### ### 0.0
2007-Jun-18 Mon 9.25 9.45 9.25 9.4 ### ### ###
2007-Jun-15 Fri ### ### ### 9.24 ### ### ###
2007-Jun-14 Thu ### ### ### ### 2,463,120 0 72.0 72.0 0.0
2007-Jun-13 Wed ### ### 8.84 8.88 3,920,972 ### 24.4 24.4 0.6
2007-Jun-12 Tue 8.8 ### 8.78 ### ### ### 0.0
2007-Jun-08 Fri ### 8.73 ### 8.7 2,794,776 ### 69.4 69.4 ###
2007-Jun-07 Thu 8.8 8.84 8.7 8.79 32.6 32.6 0.6
2007-Jun-06 Wed ### ### 8.82 8.85 31.3 31.3 0.6
2007-Jun-05 Tue ### ### 8.85 8.86 31.5 31.5 0.6
2007-Jun-04 Mon 8.89 ### 8.86 ### 2,193,759 9,718,352 ### ### 0.0
2007-Jun-01 Fri 8.79 8.87 8.75 8.85 ### ### 0.6
2007-May-31 Thu ### 8.78 ### 8.78 4,443,025 19,504,879 ### ### 0.6
2007-May-30 Wed 8.7 8.74 8.56 ### 1,764,542 15,263,288 ### ### 0.0
2007-May-29 Tue 8.55 8.8 8.54 8.78 2,613,820 ### ### ### 0.6
2007-May-28 Mon ### ### 8.57 ### ### ### 0.0
2007-May-25 Fri ### 8.72 8.51 ### 5,732,255 49,383,376 ### ### 0.0
2007-May-24 Thu ### 8.77 ### 8.76 3,163,457 13,871,758 80.0 80.0 0.6
2007-May-23 Wed 8.72 8.76 ### 8.75 2,286,955 ### 67.6 67.6 0.6
2007-May-22 Tue 8.78 8.8 ### 8.72 ### ### 0.6
2007-May-21 Mon 8.78 8.86 8.73 8.78 3,201,747 ### ### ### 0.6
2007-May-18 Fri 8.75 8.8 8.58 ### 1,893,843 ### ### ### 0.0
2007-May-17 Thu 8.73 8.79 8.7 8.78 4,313,688 ### ### ### 0.6
2007-May-16 Wed 8.78 8.84 ### 8.72 3,823,675 16,900,643 33.9 33.9 0.6
2007-May-15 Tue 8.87 8.89 8.81 8.81 ### ### ###
2007-May-14 Mon 8.88 ### 8.87 8.89 2,369,274 ### ### ### ###
2007-May-11 Fri ### ### 8.85 8.85 ### ### 0.6
2007-May-10 Thu 8.87 9 8.87 ### 73.5 73.5 0.0
2007-May-09 Wed ### ### 8.8 ### 70.1 70.1 0.0
2007-May-08 Tue ### 9 8.84 8.87 1,593,829 14,216,954 36.1 36.1 ###
2007-May-07 Mon ### ### ### ### 1,094,342 0 70.1 70.1 0.0
2007-May-04 Fri ### 9 8.89 ### ### ### 0.0
2007-May-03 Thu ### ### 8.89 ### 28.8 28.8 0.0
2007-May-02 Wed ### ### ### ### 2,937,884 0 63.0 63.0 0.0
2007-May-01 Tue ### ### ### ### ### ### 0.0
2007-Apr-30 Mon 9 ### ### ### 75.0 75.0 0.0
2007-Apr-27 Fri ### 9 8.87 ### ### ### 0.0
2007-Apr-26 Thu ### ### 8.85 8.85 3,127,859 13,840,776 27.2 27.2 0.6
2007-Apr-24 Tue ### ### 8.85 8.88 3,677,073 16,271,048 32.6 32.6 0.6
2007-Apr-23 Mon ### ### ### ### 1,604,753 0 69.8 69.8 0.0
2007-Apr-20 Fri ### ### ### ### 1,434,185 0 23.9 23.9 0.0
2007-Apr-19 Thu ### ### ### ### 2,845,550 0 ### ### 0.0
2007-Apr-18 Wed ### ### ### ### ### ### 0.0
2007-Apr-17 Tue ### ### 8.87 ### 31.9 31.9 0.0
2007-Apr-16 Mon ### 9.29 ### ### ### ### 0.0
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu ### ### ### ### 79.2 79.2 0.0
2007-Apr-11 Wed 8.81 ### 8.8 8.87 75.0 75.0 ###
2007-Apr-10 Tue 8.76 ### 8.76 8.87 72.4 72.4 ###
2007-Apr-05 Thu 8.79 8.84 8.74 8.74 1,187,151 10,435,057 ### ### 0.6
2007-Apr-04 Wed ### ### 8.83 8.85 24.2 24.2 0.6
2007-Apr-03 Tue ### ### 8.73 8.88 3,037,928 13,260,555 31.9 31.9 0.6
2007-Apr-02 Mon 9 ### 8.77 8.83 23.3 23.3 ###
2007-Mar-30 Fri ### ### ### ### 67.2 67.2 0.0
2007-Mar-29 Thu 8.7 ### 8.7 8.89 2,456,275 ### 82.4 82.4 ###
2007-Mar-28 Wed 8.75 ### 8.73 8.74 3,002,426 13,105,589 39.8 39.8 0.6
2007-Mar-27 Tue 8.85 8.85 8.73 8.75 2,451,178 21,545,854 25.7 25.7 0.6
2007-Mar-26 Mon 8.82 8.84 ### 8.8 33.8 33.8 0.6
2007-Mar-23 Fri 8.75 8.79 ### ### ### ### 0.0
2007-Mar-22 Thu 8.79 8.82 8.7 8.8 ### ### 0.6
2007-Mar-21 Wed 8.75 8.77 8.52 ### 6,114,248 52,857,673 ### ### 0.0
2007-Mar-20 Tue 8.8 8.89 ### ### 22.8 22.8 0.0
2007-Mar-19 Mon 8.85 8.85 8.75 8.75 3,327,772 ### ### ### 0.6
2007-Mar-16 Fri 9 9 8.84 ### ### ### 0.0
2007-Mar-15 Thu 8.8 ### 8.72 ### 5,981,783 26,080,573 ### ### 0.0
2007-Mar-14 Wed 8.83 8.83 8.7 8.7 26.5 26.5 ###
2007-Mar-13 Tue ### ### 8.87 8.88 5,107,446 22,651,523 15.0 15.0 0.6
2007-Mar-12 Mon 8.78 ### 8.77 ### ### ### 0.0
2007-Mar-09 Fri 8.75 8.86 ### 8.84 3,788,152 ### ### ### ###
2007-Mar-08 Thu 8.53 8.74 8.46 ### ### ### 0.0
2007-Mar-07 Wed 8.87 8.88 8.46 ### 13,250,642 ### ### ### 0.0
2007-Mar-06 Tue 9 ### 8.77 ### 1,820,557 7,983,142 ### ### 0.0
2007-Mar-05 Mon ### ### ### ### ### ### 0.0
2007-Mar-02 Fri ### 9.29 ### 9.21 2,493,722 ### 81.4 81.4 0.7
2007-Mar-01 Thu ### ### ### ### ### ### 0.0
2007-Feb-28 Wed 8.72 ### 8.5 8.86 3,037,227 ### 69.8 69.8 0.6
2007-Feb-27 Tue ### ### 8.89 ### 76.6 76.6 0.0
2007-Feb-26 Mon 8.8 ### 8.8 ### 3,110,086 13,684,378 ### ### 0.0
2007-Feb-23 Fri ### ### 8.75 8.8 21.4 21.4 0.6
2007-Feb-22 Thu 8.83 ### 8.83 8.86 ### ### 0.6
2007-Feb-21 Wed ### ### 8.81 8.81 1,457,453 6,420,080 30.3 30.3 ###
2007-Feb-20 Tue ### ### 8.86 ### 836,324 ### ### ### 0.0
2007-Feb-19 Mon 8.85 ### 8.85 ### 84.7 84.7 0.0
2007-Feb-16 Fri 9 ### 8.82 8.85 21.1 21.1 0.6
2007-Feb-15 Thu ### ### ### ### 3,649,327 0 ### ### 0.0
2007-Feb-14 Wed ### ### ### ### 1,500,159 0 ### ### 0.0
2007-Feb-13 Tue ### ### 8.73 8.8 23.9 23.9 0.6
2007-Feb-12 Mon ### ### 8.85 ### 2,052,072 ### 23.5 23.5 0.0
2007-Feb-09 Fri 8.87 ### 8.85 ### 2,134,123 ### 82.8 82.8 0.0
2007-Feb-08 Thu 9.2 9.25 8.8 ### 10.3 10.3 0.0
2007-Feb-07 Wed ### ### ### 9.2 2,145,044 0 ### ### 0.7
2007-Feb-06 Tue ### ### ### ### 1,740,757 0 82.5 82.5 0.0
2007-Feb-05 Mon ### ### ### ### 2,708,653 0 ### ### 0.0
2007-Feb-02 Fri 9.2 9.22 ### ### ### ### 0.0
2007-Feb-01 Thu ### 9.44 ### ### 5,773,444 27,250,655 39.7 39.7 0.0
2007-Jan-31 Wed ### ### ### ### 3,237,553 0 13.0 13.0 0.0
2007-Jan-30 Tue ### ### ### ### 4,066,420 0 ### ### 0.0
2007-Jan-29 Mon ### ### ### ### 2,324,459 0 27.0 27.0 0.0
2007-Jan-25 Thu ### ### 9.4 9.4 12.6 12.6 ###
2007-Jan-24 Wed 9.5 ### ### 9.58 72.7 72.7 0.7
2007-Jan-23 Tue 9.5 9.5 9.42 9.45 ### ### 0.7
2007-Jan-22 Mon ### 9.54 ### 9.45 ### ### 0.7
2007-Jan-19 Fri 9.26 ### 9.22 ### 72.8 72.8 0.0
2007-Jan-18 Thu 9.7 9.73 ### 9.49 ### ### 0.7
2007-Jan-17 Wed 9.72 9.72 9.46 ### ### ### 0.0
2007-Jan-16 Tue 9.5 9.8 9.46 9.7 7,481,170 ### 81.9 81.9 0.7
2007-Jan-15 Mon 9.43 9.48 9.4 9.45 62.7 62.7 0.7
2007-Jan-12 Fri ### 9.5 ### 9.5 90.9 90.9 0.7
2007-Jan-11 Thu ### ### ### ### 2,307,557 0 ### ### 0.0
2007-Jan-10 Wed ### 9 8.82 ### 1,825,479 ### ### ### 0.0
2007-Jan-09 Tue 8.7 ### 8.7 ### 88.9 88.9 0.0
2007-Jan-08 Mon 8.55 8.82 8.55 8.58 ### ### 0.6
2007-Jan-05 Fri 8.5 ### 8.49 ### 3,417,459 ### 82.8 82.8 0.0
2007-Jan-04 Thu ### ### 8.23 8.55 3,800,186 ### ### ### ###
2007-Jan-03 Wed 8.56 8.74 8.56 8.57 1,840,577 ### ### ### 0.6
2007-Jan-02 Tue 8.25 8.49 8.25 8.44 ### ### 0.6
2006-Dec-29 Fri ### ### 8.25 8.27 19.3 19.3 ###
2006-Dec-28 Thu 8.28 ### 8.25 8.26 482,453 ### 27.8 27.8 0.6
2006-Dec-27 Wed 8.23 ### ### 8.28 721,744 0 ### ### ###
2006-Dec-22 Fri 8.4 8.4 ### 8.23 1,906,285 ### 14.0 14.0 0.6
2006-Dec-21 Thu 8.24 8.4 ### ### 6,310,421 ### 84.7 84.7 0.0
2006-Dec-20 Wed ### 8.24 ### ### 4,192,147 17,271,645 ### ### 0.0
2006-Dec-19 Tue 8.21 8.4 ### ### 5,892,050 ### ### ### 0.0
2006-Dec-18 Mon ### 8.25 ### ### 2,858,622 ### 73.1 73.1 0.0
2006-Dec-15 Fri ### 8 ### 8 4,125,549 ### 71.6 71.6 ###
2006-Dec-14 Thu 7.75 ### 7.74 ### 80.4 80.4 0.0
2006-Dec-13 Wed ### 7.71 ### ### 76.2 76.2 0.0
2006-Dec-12 Tue 7.59 ### 7.55 ### 3,929,042 ### ### ### 0.0
2006-Dec-11 Mon 7.53 ### 7.52 ### ### ### 0.0
2006-Dec-08 Fri ### ### 7.45 7.52 4,908,282 18,283,350 19.2 19.2 0.5
2006-Dec-07 Thu 7.71 7.72 ### ### ### ### 0.0
2006-Dec-06 Wed 7.7 7.82 ### 7.75 3,015,324 ### 72.0 72.0 ###
2006-Dec-05 Tue ### 7.7 7.58 ### ### ### 0.0
2006-Dec-04 Mon ### ### 7.55 7.59 ### ### 0.5
2006-Dec-01 Fri ### ### 7.51 ### 4,503,975 16,912,426 74.6 74.6 0.0
2006-Nov-30 Thu 7.41 7.57 ### 7.53 3,213,481 12,163,025 ### ### 0.5
2006-Nov-29 Wed ### ### ### ### ### ### 0.0
2006-Nov-28 Tue 0 0 0 0 0 0.0
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri ### 7.45 7.29 7.29 3,228,686 ### ### ### ###
2006-Nov-23 Thu ### 7.47 7.28 ### 3,647,176 26,897,923 ### ### 0.0
2006-Nov-22 Wed 7.23 ### ### 7.25 62.2 62.2 0.5
2006-Nov-21 Tue ### 7.23 ### ### 70.1 70.1 0.0
2006-Nov-20 Mon 7.4 7.4 ### 7.2 2,545,921 ### 19.3 19.3 0.5
2006-Nov-17 Fri 7.28 ### 7.25 ### 1,302,071 ### ### ### 0.0
2006-Nov-16 Thu ### 7.4 7.28 ### 2,633,383 ### ### ### 0.0
2006-Nov-15 Wed 7.4 7.42 7.25 7.4 68.4 68.4 0.5
2006-Nov-14 Tue ### 7.49 ### 7.42 1,978,448 7,409,287 74.4 74.4 0.5
2006-Nov-13 Mon ### ### 7.28 ### ### ### 0.0
2006-Nov-10 Fri ### ### 7.28 ### 64.2 64.2 0.0
2006-Nov-09 Thu 7.29 ### 7.22 7.27 ### ### ###
2006-Nov-08 Wed 7.2 ### 7.2 ### 2,699,889 ### 82.4 82.4 0.0
2006-Nov-07 Tue 7.23 7.26 7.2 7.26 1,251,820 9,050,658 71.1 71.1 0.5
2006-Nov-06 Mon 7.23 7.25 ### 7.23 2,935,951 10,642,822 63.9 63.9 ###
2006-Nov-03 Fri 7.25 7.28 ### 7.23 1,655,576 ### 32.8 32.8 ###
2006-Nov-02 Thu 7.2 7.28 ### 7.24 ### ### 0.5
2006-Nov-01 Wed ### ### ### 7.28 ### ### 0.5
2006-Oct-31 Tue 7.2 7.22 ### ### 1,939,678 ### ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 2,191,855 0 ### ### 0.0
2006-Oct-27 Fri 7.25 ### ### ### ### ### 0.0
2006-Oct-26 Thu 7.21 ### ### ### ### ### 0.0
2006-Oct-25 Wed 7.25 ### ### 7.21 892,071 0 29.5 29.5 ###
2006-Oct-24 Tue 7.22 ### ### 7.22 73.7 73.7 0.5
2006-Oct-23 Mon ### 7.2 ### ### 1,850,643 ### ### ### 0.0
2006-Oct-20 Fri ### ### 7 ### 1,386,873 4,854,055 ### ### 0.0
2006-Oct-19 Thu ### ### 6.85 ### 3,631,057 12,436,370 ### ### 0.0
2006-Oct-18 Wed ### ### ### ### 1,306,174 0 69.4 69.4 0.0
2006-Oct-17 Tue ### ### ### ### 4,083,841 0 ### ### 0.0
2006-Oct-16 Mon ### 7.24 ### ### 65.8 65.8 0.0
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu ### ### 7 ### 1,560,885 ### ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 2,569,752 0 65.1 65.1 0.0
2006-Oct-10 Tue ### 7.21 ### ### 26.4 26.4 0.0
2006-Oct-09 Mon ### 7.25 ### ### 86.2 86.2 0.0
2006-Oct-06 Fri 6.81 ### 6.78 7 3,591,872 12,176,446 ### ### 0.5
2006-Oct-05 Thu ### 6.79 ### 6.75 2,464,720 8,367,724 ### ### 0.5
2006-Oct-04 Wed ### ### 6.59 ### ### ### 0.0
2006-Oct-03 Tue 6.59 ### 6.53 ### 79.7 79.7 0.0
2006-Oct-02 Mon ### 6.74 ### ### 742,889 ### 63.4 63.4 0.0
2006-Sep-29 Fri 6.7 6.7 ### ### 22.2 22.2 0.0
2006-Sep-28 Thu 6.55 ### 6.54 ### 1,440,181 ### 71.2 71.2 0.0
2006-Sep-27 Wed ### ### 6.51 6.57 2,583,681 8,409,881 ### ### ###
2006-Sep-26 Tue 6.43 6.5 ### 6.48 2,991,883 ### ### ### 0.5
2006-Sep-25 Mon 6.4 6.49 ### ### 4,607,359 14,950,879 ### ### 0.0
2006-Sep-22 Fri 6.4 6.47 ### 6.41 3,208,958 10,380,979 ### ### 0.5
2006-Sep-21 Thu 6.57 6.57 6.41 6.42 6,681,482 ### 15.5 15.5 0.5
2006-Sep-20 Wed ### ### 6.54 6.54 3,332,224 10,896,372 17.6 17.6 0.5
2006-Sep-19 Tue 6.76 6.78 ### 6.75 2,742,647 9,297,573 35.6 35.6 0.5
2006-Sep-18 Mon ### 6.74 ### 6.74 86.2 86.2 ###
2006-Sep-15 Fri 6.58 ### 6.52 6.58 3,398,884 ### 66.7 66.7 0.5
2006-Sep-14 Thu 6.47 ### 6.46 ### 7,063,573 22,815,340 ### ### 0.0
2006-Sep-13 Wed ### 6.49 ### 6.49 87.1 87.1 ###
2006-Sep-12 Tue ### ### 6.23 ### 4,309,071 13,422,756 ### ### 0.0
2006-Sep-11 Mon ### ### 6.4 6.4 ### ### 0.5
2006-Sep-08 Fri 6.46 6.58 6.43 6.58 ### ### 0.5
2006-Sep-07 Thu ### 6.53 ### 6.51 82.6 82.6 ###
2006-Sep-06 Wed 6.46 6.49 6.43 6.43 32.6 32.6 ###
2006-Sep-05 Tue 6.59 6.59 6.47 6.48 7,994,489 ### ### ### 0.5
2006-Sep-04 Mon ### ### 6.5 6.59 ### ### ###
2006-Sep-01 Fri ### ### ### ### 6,304,924 0 ### ### 0.0
2006-Aug-31 Thu ### 6.71 6.57 ### ### ### 0.0
2006-Aug-30 Wed ### ### 6.45 6.55 ### ### 0.5
2006-Aug-29 Tue 7.29 ### 7.24 7.29 66.5 66.5 ###
2006-Aug-28 Mon ### 7.4 7.25 ### 30.9 30.9 0.0
2006-Aug-25 Fri ### 7.4 7.28 7.4 62.7 62.7 0.5
2006-Aug-24 Thu 7.45 7.51 7.4 7.4 2,188,028 16,311,748 ### ### 0.5
2006-Aug-23 Wed 7.43 7.5 ### 7.45 1,115,829 4,184,358 66.1 66.1 0.5
2006-Aug-22 Tue 7.4 7.45 ### ### 33.0 33.0 0.0
2006-Aug-21 Mon ### 7.5 ### 7.42 ### ### 0.5
2006-Aug-18 Fri 7.47 7.47 7.29 ### 17.3 17.3 0.0
2006-Aug-17 Thu 7.5 7.5 ### 7.47 ### ### ###
2006-Aug-16 Wed 7.56 7.58 ### 7.5 ### ### 0.5
2006-Aug-15 Tue ### 7.25 ### ### 1,354,120 4,908,685 35.9 35.9 0.0
2006-Aug-14 Mon 7.2 ### ### 7.28 78.2 78.2 0.5
2006-Aug-11 Fri 7.28 7.28 ### 7.23 819,870 2,984,326 27.3 27.3 ###
2006-Aug-10 Thu ### 7.29 ### 7.23 793,875 2,893,674 84.8 84.8 ###
2006-Aug-09 Wed 7.25 7.25 ### ### 2,066,529 ### ### ### 0.0
2006-Aug-08 Tue 7.27 7.4 ### ### 77.7 77.7 0.0
2006-Aug-07 Mon 7.2 7.29 ### 7.25 ### ### 0.5
2006-Aug-04 Fri 7.25 ### ### 7.2 972,454 0 31.6 31.6 0.5
2006-Aug-03 Thu 7.28 ### 7.22 ### 1,530,185 ### 70.5 70.5 0.0
2006-Aug-02 Wed ### ### 7.22 7.24 ### ### 0.5
2006-Aug-01 Tue 7.48 7.54 ### 7.41 28.4 28.4 ###
2006-Jul-31 Mon 7.52 ### 7.44 7.55 ### ### ###
2006-Jul-28 Fri 7.4 7.46 ### ### 30.2 30.2 0.0
2006-Jul-27 Thu ### 7.49 7.25 7.45 ### ### 0.5
2006-Jul-26 Wed 7.48 7.49 ### ### ### ### 0.0
2006-Jul-25 Tue 7.43 7.5 7.41 7.47 994,446 ### ### ### ###
2006-Jul-24 Mon 7.4 7.43 ### ### 572,257 ### 41.3 41.3 0.0
2006-Jul-21 Fri 7.4 7.5 7.4 7.41 730,423 5,441,651 73.3 73.3 ###
2006-Jul-20 Thu 7.49 7.51 ### 7.48 34.9 34.9 0.5
2006-Jul-19 Wed 7.58 7.58 ### ### 14.4 14.4 0.0
2006-Jul-18 Tue 7.52 ### 7.45 7.54 1,785,759 6,651,952 74.6 74.6 0.5
2006-Jul-17 Mon ### 7.53 ### 7.52 1,411,225 ### 88.5 88.5 0.5
2006-Jul-14 Fri ### 7.44 ### ### 1,491,355 5,547,840 ### ### 0.0
2006-Jul-13 Thu ### 7.53 ### 7.4 1,134,271 ### ### ### 0.5
2006-Jul-12 Wed ### 7.48 ### 7.48 1,135,342 4,246,179 ### ### 0.5
2006-Jul-11 Tue 7.4 7.5 ### ### 790,454 ### 38.3 38.3 0.0
2006-Jul-10 Mon ### ### 7.5 7.53 1,235,178 ### 19.2 19.2 0.5
2006-Jul-07 Fri 7.55 ### 7.52 ### 1,261,987 4,745,071 74.2 74.2 0.0
2006-Jul-06 Thu 7.28 ### 7.24 7.5 85.3 85.3 0.5
2006-Jul-05 Wed 7.41 7.48 ### 7.4 1,216,246 ### ### ### 0.5
2006-Jul-04 Tue 7.52 7.58 7.45 7.48 2,341,849 ### 30.5 30.5 0.5
2006-Jul-03 Mon 7.29 7.47 7.29 7.44 3,890,179 28,709,521 79.5 79.5 ###
2006-Jun-30 Fri 7.4 7.45 7.25 ### 3,502,043 ### ### ### 0.0
2006-Jun-27 Tue 6.87 ### 6.82 6.84 34.7 34.7 0.5
2006-Jun-26 Mon ### 6.81 ### 6.74 80.9 80.9 ###
2006-Jun-23 Fri 6.84 ### ### ### 2,727,476 0 ### ### 0.0
2006-Jun-22 Thu 6.8 ### 6.8 ### 79.9 79.9 0.0
2006-Jun-21 Wed ### 6.89 ### 6.84 88.5 88.5 0.5
2006-Jun-20 Tue ### 6.84 ### 6.75 86.9 86.9 0.5
2006-Jun-19 Mon 6.84 6.84 ### ### 17.4 17.4 0.0
2006-Jun-16 Fri ### 6.89 ### 6.85 1,064,425 3,666,944 78.4 78.4 ###
2006-Jun-15 Thu 6.72 6.75 6.55 6.56 6,428,384 42,748,753 ### ### 0.5
2006-Jun-14 Wed 6.55 ### ### ### 3,468,529 0 77.4 77.4 0.0
2006-Jun-13 Tue ### ### ### ### 25.4 25.4 0.0
2006-Jun-09 Fri 6.85 ### 6.77 6.84 36.5 36.5 0.5
2006-Jun-08 Thu ### ### 6.81 6.82 ### ### 0.5
2006-Jun-07 Wed ### ### 6.84 ### 34.2 34.2 0.0
2006-Jun-06 Tue ### ### ### ### 1,516,358 0 ### ### 0.0
2006-Jun-05 Mon ### ### ### ### ### ### 0.0
2006-Jun-02 Fri ### ### ### ### 1,097,452 0 ### ### 0.0
2006-Jun-01 Thu ### ### ### ### 1,757,081 0 ### ### 0.0
2006-May-31 Wed ### ### 6.87 6.87 12.0 12.0 ###
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### ### ### ### ### ### 0.0
2006-May-26 Fri ### ### ### ### 2,597,685 0 ### ### 0.0
2006-May-25 Thu ### ### ### ### ### ### 0.0
2006-May-24 Wed ### ### ### ### 2,595,124 0 ### ### 0.0
2006-May-23 Tue ### ### ### ### 84.1 84.1 0.0
2006-May-22 Mon ### ### ### ### 56.4 56.4 0.0
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu ### 7 ### ### ### ### 0.0
2006-May-17 Wed ### ### 7 ### ### ### 0.0
2006-May-16 Tue ### ### ### ### 2,815,671 0 ### ### 0.0
2006-May-15 Mon ### ### ### ### 41.8 41.8 0.0
2006-May-12 Fri ### 7.2 ### ### 1,865,885 6,717,186 ### ### 0.0
2006-May-11 Thu ### ### ### ### 4,382,173 0 78.3 78.3 0.0
2006-May-10 Wed ### ### ### ### 29.5 29.5 0.0
2006-May-09 Tue ### ### ### ### 1,170,146 0 ### ### 0.0
2006-May-08 Mon ### ### 7 ### ### ### 0.0
2006-May-05 Fri 7 ### 6.89 ### 1,635,881 ### ### ### 0.0
2006-May-04 Thu 7 ### ### ### 1,617,822 0 29.5 29.5 0.0
2006-May-03 Wed ### ### ### ### 2,415,687 0 ### ### 0.0
2006-May-02 Tue ### ### ### ### 3,876,921 0 76.1 76.1 0.0
2006-May-01 Mon ### ### ### ### 28.0 28.0 0.0
2006-Apr-28 Fri ### ### ### ### 1,655,085 0 ### ### 0.0
2006-Apr-27 Thu ### ### ### ### 2,710,743 0 32.8 32.8 0.0


<< Previous 1 2 3 4 5 6 7 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 2024-05-13 05:20:19 thru 2024-05-13 05:20:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000