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

Currently Tue 24-Apr-23 09:30:16 PM AEST

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

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

(ORG) ORIGIN ENERGY LIMITED Daily Prices Page 7...

     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 19th April 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 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (ORG) ORIGIN ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.95
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 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2024-04-23 21:30:16 thru 2024-04-23 21:30:17 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000