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 Fri 25-Dec-26 11:36:34 AM AEDT

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 8...

     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 .. Tuesday 23rd December 2025
Latest price with VOLUME for ORG .. Monday 22nd December 2025

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 97.5


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
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


<< 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 2025-12-26 11:36:34 thru 2025-12-26 11:36:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000