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

Currently Thu 24-Apr-25 10:54:41 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

(PBG) PACIFIC BRANDS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for PBG    Limits Next Section


Company Details for (PBG) PACIFIC BRANDS LIMITED

Listing Code PBG
Listing Name PACIFIC BRANDS LIMITED
GICS Sector Retailing
ISIN Name PACIFIC BRANDS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PBG6


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for PBG .. Tuesday 28th June 2016

PBG 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 ### ### 99.4


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (PBG) PACIFIC BRANDS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.04
2009-May-06 Wed 0.775 0.8 0.75 0.78 5,719,280 4,432,442 ### ### 0.1
2009-May-05 Tue 0.845 0.85 0.75 0.77 6,444,680 5,155,744 4.1 4.1 0.1
2009-May-04 Mon 0.78 0.84 0.78 ### 5,891,858 ### 83.0 83.0 0.0
2009-May-01 Fri 0.72 0.77 0.71 0.76 4,276,542 3,164,641 ### ### 0.1
2009-Apr-30 Thu 0.76 0.85 0.7 0.7 9,081,987 ### ### ### ###
2009-Apr-29 Wed 0.585 0.7 0.585 ### 98.7 98.7 0.0
2009-Apr-28 Tue 0.545 ### ### 0.585 94.0 94.0 ###
2009-Apr-27 Mon 0.455 ### 0.455 0.555 99.1 99.1 ###
2009-Apr-24 Fri 0.455 0.46 0.44 0.445 25.0 25.0 ###
2009-Apr-23 Thu 0.42 0.46 0.41 0.46 7,276,150 3,165,125 ### ### 0.0
2009-Apr-22 Wed 0.43 0.44 ### 0.42 21.4 21.4 ###
2009-Apr-21 Tue 0.425 0.44 ### 0.42 ### ### ###
2009-Apr-20 Mon 0.44 0.445 0.43 0.44 1,628,249 712,358 74.2 74.2 ###
2009-Apr-17 Fri 0.44 0.45 0.425 0.425 2,389,980 ### ### ### ###
2009-Apr-16 Thu 0.46 ### 0.42 0.43 4,964,848 ### 5.4 5.4 ###
2009-Apr-15 Wed 0.47 0.47 0.445 0.45 5,471,085 2,503,021 ### ### 0.0
2009-Apr-14 Tue 0.45 0.475 0.445 0.475 6,703,725 ### ### ### ###
2009-Apr-09 Thu ### 0.445 0.375 0.42 4,450,551 1,824,725 ### ### ###
2009-Apr-08 Wed ### ### ### 0.375 7,577,128 0 84.8 84.8 ###
2009-Apr-07 Tue 0.455 0.49 0.375 ### 8,537,140 ### ### ### 0.0
2009-Apr-06 Mon ### 0.45 ### 0.45 12,532,779 2,819,875 99.4 99.4 0.0
2009-Apr-03 Fri 0.345 ### ### ### 7,237,371 0 17.6 17.6 0.0
2009-Apr-02 Thu 0.275 ### 0.27 ### 6,643,073 ### 95.7 95.7 0.0
2009-Apr-01 Wed 0.255 ### 0.25 0.26 ### ### 0.0
2009-Mar-31 Tue 0.26 0.26 0.245 0.245 ### ### 0.0
2009-Mar-30 Mon 0.25 0.27 0.25 0.26 4,797,248 1,247,284 ### ### 0.0
2009-Mar-27 Fri 0.24 0.25 0.24 0.24 ### ### 0.0
2009-Mar-26 Thu 0.25 0.25 0.23 0.23 ### ### ###
2009-Mar-25 Wed 0.255 0.255 0.24 0.245 9.8 9.8 0.0
2009-Mar-24 Tue 0.245 0.255 ### 0.25 ### ### 0.0
2009-Mar-23 Mon ### 0.23 0.2 0.23 ### ### ###
2009-Mar-20 Fri ### 0.21 0.2 ### ### ### 0.0
2009-Mar-19 Thu 0.2 ### ### ### 5,459,156 0 79.0 79.0 0.0
2009-Mar-18 Wed ### 0.22 ### ### 6,882,553 757,080 3.5 3.5 0.0
2009-Mar-17 Tue ### 0.22 ### 0.2 85.0 85.0 0.0
2009-Mar-16 Mon 0.175 0.2 0.175 0.185 5,428,656 1,017,873 88.1 88.1 ###
2009-Mar-13 Fri ### 0.185 ### ### 5.8 5.8 0.0
2009-Mar-12 Thu 0.185 0.185 ### ### 1,823,586 168,681 ### ### 0.0
2009-Mar-11 Wed ### ### ### 0.175 2,643,621 0 18.4 18.4 0.0
2009-Mar-10 Tue 0.155 ### 0.155 ### 2,326,079 180,271 ### ### 0.0
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri ### 0.155 ### ### 4,147,273 ### ### ### 0.0
2009-Mar-05 Thu ### 0.175 ### 0.145 7,438,158 ### ### ### ###
2009-Mar-04 Wed ### ### ### ### 3,760,747 0 ### ### 0.0
2009-Mar-03 Tue ### ### 0.155 ### 96.4 96.4 0.0
2009-Mar-02 Mon 0.22 0.22 ### 0.175 ### ### 0.0
2009-Feb-27 Fri 0.25 0.25 0.225 0.225 5,678,759 ### ### ### ###
2009-Feb-26 Thu 0.23 0.26 0.22 0.24 90.1 90.1 0.0
2009-Feb-25 Wed ### ### 0.21 0.22 10,412,189 1,093,279 ### ### 0.0
2009-Feb-24 Tue ### ### ### ### 93.5 93.5 0.0
2009-Feb-23 Mon ### 0.345 0.325 ### 5,906,273 ### 79.0 79.0 0.0
2009-Feb-20 Fri ### ### 0.325 ### 89.6 89.6 0.0
2009-Feb-19 Thu ### ### ### 0.325 3,069,129 0 ### ### ###
2009-Feb-18 Wed ### ### ### ### 4,567,082 0 9.3 9.3 0.0
2009-Feb-17 Tue 0.355 ### ### ### 2,577,177 0 ### ### 0.0
2009-Feb-16 Mon ### ### ### 0.355 1,916,328 0 18.4 18.4 0.0
2009-Feb-13 Fri ### 0.385 ### ### ### ### 0.0
2009-Feb-12 Thu ### ### ### ### 1,689,352 0 67.1 67.1 0.0
2009-Feb-11 Wed ### 0.385 ### ### ### ### 0.0
2009-Feb-10 Tue 0.41 0.42 ### ### 16.1 16.1 0.0
2009-Feb-09 Mon 0.42 0.425 0.41 0.41 630,486 263,227 20.1 20.1 ###
2009-Feb-06 Fri ### 0.425 ### 0.41 2,353,277 500,071 ### ### ###
2009-Feb-05 Thu 0.41 0.425 0.4 0.4 ### ### 0.0
2009-Feb-04 Wed ### ### 0.41 0.41 12.6 12.6 ###
2009-Feb-03 Tue 0.42 0.44 0.42 0.43 ### ### ###
2009-Feb-02 Mon 0.425 0.425 0.41 ### 2,006,443 837,689 ### ### 0.0
2009-Jan-30 Fri 0.44 0.44 0.42 0.425 13.7 13.7 ###
2009-Jan-29 Thu 0.45 0.46 ### 0.44 ### ### ###
2009-Jan-28 Wed 0.45 0.46 ### 0.44 1,956,624 450,023 ### ### ###
2009-Jan-27 Tue 0.44 0.46 ### 0.45 1,256,189 288,923 86.0 86.0 0.0
2009-Jan-23 Fri ### ### 0.42 0.42 1,572,589 330,243 26.4 26.4 ###
2009-Jan-22 Thu ### 0.48 ### ### 2,054,872 ### 9.5 9.5 0.0
2009-Jan-21 Wed 0.45 0.455 0.43 0.455 ### ### 0.0
2009-Jan-20 Tue 0.46 0.46 ### 0.445 1,666,128 ### ### ### ###
2009-Jan-19 Mon 0.445 0.47 0.44 ### 3,288,523 1,496,277 91.7 91.7 0.0
2009-Jan-16 Fri 0.425 ### 0.42 ### 82.4 82.4 0.0
2009-Jan-15 Thu 0.425 ### 0.4 ### ### ### 0.0
2009-Jan-14 Wed 0.43 0.455 0.42 ### 4,762,179 2,083,453 73.8 73.8 0.0
2009-Jan-13 Tue 0.43 ### 0.42 0.43 3,974,445 ### ### ### ###
2009-Jan-12 Mon 0.45 0.45 0.425 0.44 21.5 21.5 ###
2009-Jan-09 Fri 0.46 ### 0.44 0.45 ### ### 0.0
2009-Jan-08 Thu ### 0.47 0.44 0.445 ### ### ###
2009-Jan-07 Wed ### 0.49 0.46 0.47 3,226,023 ### ### ### ###
2009-Jan-06 Tue 0.485 0.54 0.445 0.445 4,053,759 1,996,476 ### ### ###
2009-Jan-05 Mon ### 0.48 0.455 ### ### ### 0.0
2009-Jan-02 Fri 0.445 ### ### 0.44 18.9 18.9 ###
2008-Dec-31 Wed 0.45 0.455 0.43 0.43 7.2 7.2 ###
2008-Dec-30 Tue ### 0.46 ### ### ### ### 0.0
2008-Dec-29 Mon ### ### 0.355 0.375 3,244,652 575,925 ### ### ###
2008-Dec-24 Wed ### ### ### ### ### ### 0.0
2008-Dec-23 Tue ### ### ### ### ### ### 0.0
2008-Dec-22 Mon ### 0.375 ### ### 3.4 3.4 0.0
2008-Dec-19 Fri ### ### ### ### 3,239,546 0 ### ### 0.0
2008-Dec-18 Thu 0.4 ### ### ### 11.0 11.0 0.0
2008-Dec-17 Wed 0.44 0.44 ### ### ### ### 0.0
2008-Dec-16 Tue 0.47 0.475 0.41 ### ### ### 0.0
2008-Dec-15 Mon ### ### 0.47 0.47 ### ### ###
2008-Dec-12 Fri 0.51 0.525 0.485 0.485 ### ### 0.0
2008-Dec-11 Thu 0.57 0.57 0.5 0.53 3,427,045 ### ### ### 0.0
2008-Dec-10 Wed 0.57 0.585 0.56 0.57 6,416,340 3,673,354 66.9 66.9 ###
2008-Dec-09 Tue 0.58 0.585 0.545 0.55 3,532,048 ### ### ### ###
2008-Dec-08 Mon ### ### 0.585 0.585 3,861,921 ### ### ### ###
2008-Dec-05 Fri ### 0.645 0.59 ### ### ### 0.0
2008-Dec-04 Thu ### ### ### ### 4,433,045 0 5.8 5.8 0.0
2008-Dec-03 Wed ### 0.725 ### ### ### ### 0.0
2008-Dec-02 Tue ### ### 0.655 ### 6.8 6.8 0.0
2008-Dec-01 Mon 0.73 0.79 0.73 0.755 ### ### ###
2008-Nov-28 Fri 0.76 0.775 0.725 0.74 17.9 17.9 0.1
2008-Nov-27 Thu ### ### 0.725 0.73 ### ### 0.1
2008-Nov-26 Wed 0.89 ### ### 0.82 10.4 10.4 0.1
2008-Nov-25 Tue ### ### 0.83 0.86 14.9 14.9 ###
2008-Nov-24 Mon ### 0.89 0.84 0.885 1,459,654 ### 83.8 83.8 ###
2008-Nov-21 Fri 0.78 0.875 ### 0.81 4,004,350 ### ### ### 0.1
2008-Nov-20 Thu 0.89 0.925 0.84 0.84 ### ### ###
2008-Nov-19 Wed ### ### 0.87 ### 2,144,856 ### 84.9 84.9 0.0
2008-Nov-18 Tue ### ### ### ### ### ### 0.0
2008-Nov-17 Mon ### ### 0.955 0.955 1,030,323 491,979 ### ### 0.1
2008-Nov-14 Fri 1 ### ### ### ### ### 0.0
2008-Nov-13 Thu 1 ### ### ### ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 3,232,755 0 ### ### 0.0
2008-Nov-11 Tue ### ### ### 1.045 3,642,477 0 ### ### 0.1
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri ### ### ### ### ### ### 0.0
2008-Nov-06 Thu ### 1.185 ### ### 3,553,026 ### 37.0 37.0 0.0
2008-Nov-05 Wed ### 1.21 ### ### 7,079,642 4,283,183 80.3 80.3 0.0
2008-Nov-04 Tue ### ### 1.045 ### 3,532,643 ### ### ### 0.0
2008-Nov-03 Mon ### ### ### ### 61.1 61.1 0.0
2008-Oct-31 Fri ### ### 0.955 1 24.5 24.5 ###
2008-Oct-30 Thu ### ### 1 ### 6,568,641 3,284,320 62.7 62.7 0.0
2008-Oct-29 Wed ### 1.145 0.955 ### 4,412,028 4,632,629 15.6 15.6 0.0
2008-Oct-28 Tue ### ### ### ### ### ### 0.0
2008-Oct-27 Mon ### ### 1.2 1.21 ### ### ###
2008-Oct-24 Fri ### ### ### ### 5,048,288 0 17.0 17.0 0.0
2008-Oct-23 Thu 1.52 1.55 ### 1.42 4,765,077 ### ### ### ###
2008-Oct-22 Wed 1.7 1.7 1.555 1.585 ### ### ###
2008-Oct-21 Tue ### 1.79 ### 1.685 19.3 19.3 ###
2008-Oct-20 Mon 1.785 1.81 1.74 1.78 3,497,377 6,207,844 34.9 34.9 0.1
2008-Oct-17 Fri ### ### 1.78 1.81 ### ### ###
2008-Oct-16 Thu ### ### 1.84 1.87 ### ### ###
2008-Oct-15 Wed ### ### ### ### 2,243,540 0 ### ### 0.0
2008-Oct-14 Tue ### ### 1.945 ### 22.6 22.6 0.0
2008-Oct-13 Mon 1.985 2 1.945 ### 3,135,273 6,184,325 ### ### 0.0
2008-Oct-10 Fri ### 1.975 1.885 ### 2,873,287 5,545,443 58.4 58.4 0.0
2008-Oct-09 Thu ### ### ### 2 2,240,455 0 ### ### 0.1
2008-Oct-08 Wed ### ### ### ### 1,913,375 0 ### ### 0.0
2008-Oct-07 Tue ### ### 1.975 ### 2,607,724 2,575,127 72.3 72.3 0.0
2008-Oct-06 Mon ### ### ### ### ### ### 0.0
2008-Oct-03 Fri ### ### ### ### ### ### 0.0
2008-Oct-02 Thu ### ### ### ### 21.2 21.2 0.0
2008-Oct-01 Wed ### 2 ### 1.975 30.5 30.5 ###
2008-Sep-30 Tue ### ### 1.875 ### 64.9 64.9 0.0
2008-Sep-29 Mon ### ### ### ### ### ### 0.0
2008-Sep-26 Fri ### ### ### ### 2,603,429 0 20.5 20.5 0.0
2008-Sep-25 Thu ### ### ### ### 5,963,749 0 ### ### 0.0
2008-Sep-24 Wed ### ### ### 2 ### ### 0.1
2008-Sep-23 Tue ### 2 ### ### 33.7 33.7 0.0
2008-Sep-22 Mon ### ### ### ### ### ### 0.0
2008-Sep-19 Fri ### 2.22 ### ### 6,747,375 7,489,586 ### ### 0.0
2008-Sep-18 Thu ### ### ### ### 5,794,758 0 ### ### 0.0
2008-Sep-17 Wed ### ### 2.22 2.25 ### ### ###
2008-Sep-16 Tue ### 2.27 ### 2.27 90.9 90.9 0.2
2008-Sep-15 Mon 2.25 2.29 2.21 2.25 1,010,941 ### 81.6 81.6 ###
2008-Sep-12 Fri ### ### 2.23 ### ### ### 0.0
2008-Sep-11 Thu 2.27 ### 2.22 2.29 ### ### ###
2008-Sep-10 Wed 2.2 ### ### 2.28 90.2 90.2 0.2
2008-Sep-09 Tue ### 2.24 ### 2.22 88.2 88.2 0.2
2008-Sep-08 Mon ### 2.2 ### ### 2,153,042 2,368,346 ### ### 0.0
2008-Sep-05 Fri ### 2.2 ### ### ### ### 0.0
2008-Sep-04 Thu 2.25 ### ### ### ### ### 0.0
2008-Sep-03 Wed ### ### 2.29 ### 31.2 31.2 0.0
2008-Sep-02 Tue 2.25 ### 2.24 2.28 3,065,821 ### 75.8 75.8 0.2
2008-Sep-01 Mon 2.24 2.24 2.2 2.22 ### ### 0.2
2008-Aug-29 Fri 2.2 2.25 ### 2.23 ### ### ###
2008-Aug-28 Thu ### ### ### ### 2,127,423 0 ### ### 0.0
2008-Aug-27 Wed ### ### ### ### 1,349,427 0 23.3 23.3 0.0
2008-Aug-26 Tue ### ### ### ### 1,728,586 0 65.4 65.4 0.0
2008-Aug-25 Mon ### ### ### ### 3,220,028 0 ### ### 0.0
2008-Aug-22 Fri ### ### ### ### 7,268,149 0 82.2 82.2 0.0
2008-Aug-21 Thu ### ### ### ### 6,010,188 0 81.2 81.2 0.0
2008-Aug-20 Wed ### ### ### ### ### ### 0.0
2008-Aug-19 Tue ### ### ### ### 1,486,844 0 34.3 34.3 0.0
2008-Aug-18 Mon ### ### ### ### ### ### 0.0
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu ### ### ### ### 3,153,078 0 ### ### 0.0
2008-Aug-13 Wed ### ### ### ### 1,241,074 0 42.7 42.7 0.0
2008-Aug-12 Tue ### ### ### ### ### ### 0.0
2008-Aug-11 Mon ### ### ### ### 2,453,850 0 ### ### 0.0
2008-Aug-08 Fri ### ### ### ### 74.7 74.7 0.0
2008-Aug-07 Thu ### ### ### 2 16.7 16.7 0.1
2008-Aug-06 Wed ### ### ### ### 85.0 85.0 0.0
2008-Aug-05 Tue 1.88 ### 1.88 1.925 3,033,228 ### ### ### 0.1
2008-Aug-04 Mon ### ### 1.87 1.88 ### ### 0.1
2008-Aug-01 Fri ### ### 1.87 1.88 30.8 30.8 0.1
2008-Jul-31 Thu ### ### ### ### 2,947,746 0 23.8 23.8 0.0
2008-Jul-30 Wed 1.975 ### 1.925 ### 3,495,759 ### ### ### 0.0
2008-Jul-29 Tue ### 1.955 ### ### ### ### 0.0
2008-Jul-28 Mon 2 ### ### ### ### ### 0.0
2008-Jul-25 Fri ### ### ### 1.985 2,146,457 0 76.4 76.4 ###
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed ### ### 1.89 ### 3,774,357 ### ### ### 0.0
2008-Jul-22 Tue ### ### ### ### 1,940,955 0 16.8 16.8 0.0
2008-Jul-21 Mon ### 1.985 ### ### 82.6 82.6 0.0
2008-Jul-18 Fri 1.86 ### 1.84 1.875 ### ### ###
2008-Jul-17 Thu 1.83 ### 1.81 1.825 35.4 35.4 ###
2008-Jul-16 Wed 1.87 1.885 1.8 1.81 ### ### ###
2008-Jul-15 Tue 1.855 1.87 1.825 1.845 2,715,282 5,016,483 46.5 46.5 ###
2008-Jul-14 Mon 1.89 ### 1.83 ### 1,982,672 1,814,144 ### ### 0.0
2008-Jul-11 Fri 1.87 ### 1.87 1.89 2,215,273 2,071,280 72.3 72.3 ###
2008-Jul-10 Thu ### ### 1.86 1.89 2,195,855 2,042,145 ### ### ###
2008-Jul-09 Wed 1.89 ### 1.87 ### 1,865,445 ### 85.9 85.9 0.0
2008-Jul-08 Tue ### 1.87 1.84 1.86 48.5 48.5 0.1
2008-Jul-07 Mon 1.8 1.875 1.8 1.84 ### ### ###
2008-Jul-04 Fri ### 1.825 ### ### ### ### 0.0
2008-Jul-03 Thu 1.755 ### 1.755 1.755 77.0 77.0 0.1
2008-Jul-02 Wed 1.8 ### ### 1.755 4,055,140 0 ### ### 0.1
2008-Jul-01 Tue ### 1.84 ### 1.83 2,830,088 2,603,680 ### ### ###
2008-Jun-30 Mon 1.78 1.825 ### 1.775 4,269,278 ### ### ### ###
2008-Jun-27 Fri ### 1.875 1.8 1.8 4,139,344 7,606,044 12.8 12.8 0.1
2008-Jun-26 Thu ### 1.955 1.875 ### ### ### 0.0
2008-Jun-25 Wed ### 1.985 1.88 ### ### ### 0.0
2008-Jun-24 Tue ### ### 1.86 ### 76.6 76.6 0.0
2008-Jun-23 Mon 2 ### ### ### ### ### 0.0
2008-Jun-20 Fri ### ### ### ### 2,129,775 0 79.7 79.7 0.0
2008-Jun-19 Thu 2 ### 1.985 ### ### ### 0.0
2008-Jun-18 Wed 1.985 ### ### ### 3,865,672 0 ### ### 0.0
2008-Jun-17 Tue ### ### ### ### 2,375,753 0 ### ### 0.0
2008-Jun-16 Mon ### ### ### 2 75.3 75.3 0.1
2008-Jun-13 Fri 1.975 ### 1.975 1.985 3,019,027 2,981,289 ### ### ###
2008-Jun-12 Thu 1.975 ### 1.945 1.975 2,502,380 ### ### ### ###
2008-Jun-11 Wed ### ### ### 2 41.0 41.0 0.1
2008-Jun-10 Tue ### ### ### ### 43.7 43.7 0.0
2008-Jun-06 Fri ### ### ### ### 1,982,976 0 35.6 35.6 0.0
2008-Jun-05 Thu ### ### ### ### 42.8 42.8 0.0
2008-Jun-04 Wed ### ### ### ### 37.6 37.6 0.0
2008-Jun-03 Tue ### ### ### ### 6,460,547 0 ### ### 0.0
2008-Jun-02 Mon ### ### ### ### ### ### 0.0
2008-May-30 Fri ### ### ### ### ### ### 0.0
2008-May-29 Thu ### ### ### ### ### ### 0.0
2008-May-28 Wed ### ### ### ### 41.6 41.6 0.0
2008-May-27 Tue ### ### ### ### ### ### 0.0
2008-May-26 Mon ### ### ### ### ### ### 0.0
2008-May-23 Fri ### ### ### ### 2,941,528 0 71.6 71.6 0.0
2008-May-22 Thu ### ### ### ### 3,602,388 0 ### ### 0.0
2008-May-21 Wed ### 2.25 ### ### 7,487,948 8,423,941 ### ### 0.0
2008-May-20 Tue ### ### ### ### 4,501,988 0 ### ### 0.0
2008-May-19 Mon ### ### ### ### 1,664,185 0 ### ### 0.0
2008-May-16 Fri 2 ### 2 ### 75.3 75.3 0.0
2008-May-15 Thu ### 2 ### ### 4,388,572 4,388,572 ### ### 0.0
2008-May-14 Wed ### ### ### 1.925 1,823,344 0 ### ### 0.1
2008-May-13 Tue ### ### ### ### 1,964,383 0 74.0 74.0 0.0
2008-May-12 Mon ### ### 1.87 ### 1,225,345 ### ### ### 0.0
2008-May-09 Fri 1.875 ### ### ### 1,927,228 0 73.0 73.0 0.0
2008-May-08 Thu 1.84 ### 1.84 1.89 2,285,856 2,102,987 80.1 80.1 ###
2008-May-07 Wed 1.945 1.945 1.86 1.89 3,623,983 6,894,627 ### ### ###
2008-May-06 Tue 1.945 1.975 ### ### ### ### 0.0
2008-May-05 Mon 2 ### 1.945 ### 3,768,629 ### 20.1 20.1 0.0
2008-May-02 Fri ### 2 ### ### 4,377,675 4,377,675 ### ### 0.0
2008-May-01 Thu 1.975 ### ### ### ### ### 0.0
2008-Apr-30 Wed ### 2 ### 1.975 83.8 83.8 ###
2008-Apr-29 Tue ### ### ### ### 3,736,926 0 ### ### 0.0
2008-Apr-28 Mon ### ### ### 1.945 6,451,446 0 ### ### 0.1
2008-Apr-24 Thu ### ### 1.925 ### ### ### 0.0
2008-Apr-23 Wed ### 1.955 ### ### ### ### 0.0
2008-Apr-22 Tue ### ### 1.87 1.89 3,567,983 ### 36.8 36.8 ###
2008-Apr-21 Mon 1.85 ### 1.85 ### 4,527,420 ### 83.4 83.4 0.0
2008-Apr-18 Fri 1.87 1.875 1.83 ### 1,563,724 ### 21.4 21.4 0.0
2008-Apr-17 Thu ### 1.88 1.82 1.85 3,637,078 ### ### ### 0.1
2008-Apr-16 Wed 1.785 1.83 1.77 1.81 ### ### ###
2008-Apr-15 Tue 1.77 1.78 1.73 1.755 1,722,440 3,022,882 23.9 23.9 0.1
2008-Apr-14 Mon 1.74 1.77 1.72 1.74 1,877,181 3,275,680 74.8 74.8 0.1
2008-Apr-11 Fri 1.755 1.79 1.73 1.77 1,287,771 2,266,476 ### ### ###
2008-Apr-10 Thu 1.785 1.79 1.755 1.755 ### ### 0.1
2008-Apr-09 Wed 1.83 1.83 1.73 1.785 21.0 21.0 0.1
2008-Apr-08 Tue ### ### 1.82 1.84 3,747,740 3,410,443 ### ### ###
2008-Apr-07 Mon ### 2 ### ### 4,689,940 4,689,940 10.2 10.2 0.0
2008-Apr-04 Fri ### ### ### ### ### ### 0.0
2008-Apr-03 Thu 1.975 ### ### ### 82.6 82.6 0.0
2008-Apr-02 Wed ### ### 1.945 1.945 4,480,224 ### 11.2 11.2 0.1
2008-Apr-01 Tue ### ### ### ### 1,745,457 0 ### ### 0.0
2008-Mar-31 Mon ### ### ### ### ### ### 0.0
2008-Mar-28 Fri ### 2 ### ### 22.3 22.3 0.0
2008-Mar-27 Thu ### ### 1.975 ### 3,191,488 ### 21.1 21.1 0.0
2008-Mar-26 Wed ### ### 2 ### 1,850,359 1,850,359 20.3 20.3 0.0
2008-Mar-25 Tue 1.945 ### ### ### 2,601,249 0 ### ### 0.0
2008-Mar-20 Thu ### ### 1.87 ### 5,601,551 5,237,450 34.8 34.8 0.0
2008-Mar-19 Wed ### ### 1.925 ### 1,741,372 1,676,070 ### ### 0.0
2008-Mar-18 Tue 1.955 ### ### ### 87.2 87.2 0.0
2008-Mar-17 Mon 1.985 2 ### 1.975 42.9 42.9 ###
2008-Mar-14 Fri ### ### ### 2 2,047,282 0 ### ### 0.1
2008-Mar-13 Thu ### ### 1.925 ### 38.6 38.6 0.0
2008-Mar-12 Wed ### 2.21 1.945 1.985 3,782,848 ### ### ### ###
2008-Mar-11 Tue 1.955 ### 1.88 ### 3,597,341 ### ### ### 0.0
2008-Mar-10 Mon 2 ### 1.85 2 77.9 77.9 0.1
2008-Mar-07 Fri ### ### ### ### 4,400,951 0 ### ### 0.0
2008-Mar-06 Thu ### ### ### ### ### ### 0.0
2008-Mar-05 Wed ### ### ### ### 4,296,188 0 91.6 91.6 0.0
2008-Mar-04 Tue ### ### ### ### ### ### 0.0
2008-Mar-03 Mon 2.2 2.2 ### ### ### ### 0.0
2008-Feb-29 Fri ### ### 2.22 2.22 ### ### 0.2
2008-Feb-28 Thu ### ### ### ### 2,023,273 0 70.8 70.8 0.0
2008-Feb-27 Wed ### ### ### ### ### ### 0.0
2008-Feb-26 Tue ### ### ### ### ### ### 0.0
2008-Feb-25 Mon ### ### 2.27 ### ### ### 0.0
2008-Feb-22 Fri 2.54 2.57 2.45 2.48 ### ### 0.2
2008-Feb-21 Thu 2.58 2.59 2.54 2.55 ### ### 0.2
2008-Feb-20 Wed 2.58 ### 2.54 2.58 75.2 75.2 0.2
2008-Feb-19 Tue ### ### 2.57 ### 2,568,644 ### ### ### 0.0
2008-Feb-18 Mon ### ### 2.58 ### 30.5 30.5 0.0
2008-Feb-15 Fri ### ### ### ### 1,249,955 0 72.2 72.2 0.0
2008-Feb-14 Thu 2.71 2.71 ### ### 1,254,129 1,699,344 ### ### 0.0
2008-Feb-13 Wed ### 2.71 ### ### ### ### 0.0
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon ### 2.72 ### ### 1,742,345 2,369,589 26.2 26.2 0.0
2008-Feb-08 Fri ### 2.75 ### 2.72 80.5 80.5 0.2
2008-Feb-07 Thu 2.71 2.73 ### ### ### ### 0.0
2008-Feb-06 Wed 2.71 2.79 2.71 2.73 901,053 ### 78.3 78.3 ###
2008-Feb-05 Tue 2.79 2.8 2.72 2.72 24.4 24.4 0.2
2008-Feb-04 Mon 2.89 3 2.79 2.79 1,312,656 ### 14.2 14.2 ###
2008-Feb-01 Fri 2.82 2.89 2.78 2.86 749,386 ### 68.3 68.3 0.2
2008-Jan-31 Thu 2.79 2.82 2.77 2.82 72.2 72.2 ###
2008-Jan-30 Wed 2.82 2.88 2.8 2.83 1,495,172 4,246,288 80.9 80.9 0.2
2008-Jan-29 Tue 2.75 ### 2.74 2.85 ### ### ###
2008-Jan-25 Fri 2.79 2.85 2.76 2.85 59.0 59.0 ###
2008-Jan-24 Thu 2.85 2.85 2.76 2.82 31.7 31.7 ###
2008-Jan-23 Wed 2.85 ### 2.8 2.83 1,712,123 2,396,972 32.4 32.4 0.2
2008-Jan-22 Tue 2.71 2.82 ### 2.73 1,977,878 ### ### ### ###
2008-Jan-21 Mon ### ### 2.8 2.81 ### ### ###
2008-Jan-18 Fri 2.81 ### 2.8 ### 1,681,426 ### ### ### 0.0
2008-Jan-17 Thu ### ### 2.83 2.88 1,086,721 ### 26.7 26.7 0.2
2008-Jan-16 Wed 2.81 2.89 2.8 2.85 84.7 84.7 ###
2008-Jan-15 Tue ### ### 2.86 2.89 26.6 26.6 ###
2008-Jan-14 Mon ### 3 ### ### ### ### 0.0
2008-Jan-11 Fri ### ### ### ### ### ### 0.0
2008-Jan-10 Thu ### ### ### ### 2,366,821 0 83.4 83.4 0.0
2008-Jan-09 Wed ### ### ### ### ### ### 0.0
2008-Jan-08 Tue ### ### ### ### 1,078,547 0 85.7 85.7 0.0
2008-Jan-07 Mon ### ### ### ### 1,257,284 0 31.9 31.9 0.0
2008-Jan-04 Fri ### ### ### ### 1,887,147 0 7.0 7.0 0.0
2008-Jan-03 Thu 3.21 3.26 ### 3.21 ### ### ###
2008-Jan-02 Wed ### ### ### ### 90.4 90.4 0.0
2007-Dec-31 Mon 3.23 3.25 ### 3.25 384,953 625,548 68.9 68.9 0.2
2007-Dec-28 Fri ### 3.23 ### 3.23 532,126 859,383 ### ### ###
2007-Dec-27 Thu 3.22 3.23 ### ### 810,642 1,309,186 16.7 16.7 0.0
2007-Dec-24 Mon ### 3.24 ### 3.23 1,238,721 2,006,728 80.8 80.8 ###
2007-Dec-21 Fri ### ### ### ### 93.0 93.0 0.0
2007-Dec-20 Thu ### ### 2.87 ### ### ### 0.0
2007-Dec-19 Wed 2.88 ### 2.81 2.85 28.4 28.4 ###
2007-Dec-18 Tue 3 ### 2.87 ### ### ### 0.0
2007-Dec-17 Mon ### ### ### ### 37.9 37.9 0.0
2007-Dec-14 Fri ### 3.21 ### ### ### ### 0.0
2007-Dec-13 Thu 3.21 3.27 ### ### 2,040,144 ### ### ### 0.0
2007-Dec-12 Wed 3.2 3.25 ### 3.21 67.8 67.8 ###
2007-Dec-11 Tue 3.27 3.29 ### 3.23 25.5 25.5 ###
2007-Dec-10 Mon ### ### 3.27 ### ### ### 0.0
2007-Dec-07 Fri ### ### 3.26 3.26 ### ### 0.2
2007-Dec-06 Thu ### ### ### 3.29 2,051,484 0 ### ### ###
2007-Dec-05 Wed ### ### ### ### ### ### 0.0
2007-Dec-04 Tue ### ### ### ### 1,777,026 0 87.5 87.5 0.0
2007-Dec-03 Mon ### ### ### ### 32.9 32.9 0.0
2007-Nov-30 Fri ### ### ### ### ### ### 0.0
2007-Nov-29 Thu ### ### 3 ### 2,351,344 ### ### ### 0.0
2007-Nov-28 Wed ### ### ### ### 2,744,729 0 32.4 32.4 0.0
2007-Nov-27 Tue ### ### ### ### ### ### 0.0
2007-Nov-26 Mon ### ### ### ### 23.3 23.3 0.0
2007-Nov-23 Fri 3.2 3.22 ### ### ### ### 0.0
2007-Nov-22 Thu 3.23 3.23 ### ### 933,055 1,506,883 34.7 34.7 0.0
2007-Nov-21 Wed ### 3.2 ### ### ### ### 0.0
2007-Nov-20 Tue ### 3.2 ### ### 25.9 25.9 0.0
2007-Nov-19 Mon 3.23 3.24 3.2 3.23 1,479,355 4,763,523 67.2 67.2 ###
2007-Nov-16 Fri 3.26 3.29 3.21 3.21 1,300,587 ### 22.2 22.2 ###
2007-Nov-15 Thu 3.21 3.27 3.2 3.24 2,596,951 ### 75.0 75.0 ###
2007-Nov-14 Wed ### ### 3.21 3.21 ### ### ###
2007-Nov-13 Tue 3.24 ### 3.2 3.22 1,173,372 ### ### ### 0.2
2007-Nov-12 Mon 3.26 ### ### 3.2 32.1 32.1 0.2
2007-Nov-09 Fri 3.24 3.29 3.24 3.25 68.3 68.3 0.2
2007-Nov-08 Thu 3.28 ### 3.25 3.27 ### ### ###
2007-Nov-07 Wed 3.41 3.48 ### 3.41 ### ### ###
2007-Nov-06 Tue ### 3.44 ### 3.44 1,520,227 ### ### ### 0.2
2007-Nov-05 Mon ### ### 3.28 3.29 2,838,758 ### ### ### ###
2007-Nov-02 Fri ### ### 3.25 3.27 2,271,125 3,690,578 ### ### ###
2007-Nov-01 Thu 3.46 3.47 3.4 3.44 2,309,383 ### ### ### 0.2
2007-Oct-31 Wed 3.43 3.5 3.42 3.46 ### ### 0.2
2007-Oct-30 Tue 3.25 3.45 3.25 ### 2,034,880 6,816,848 ### ### 0.0
2007-Oct-29 Mon ### ### 3.23 3.23 1,421,152 ### 16.5 16.5 ###
2007-Oct-26 Fri 3.25 ### 3.22 3.25 1,936,621 3,117,959 ### ### 0.2
2007-Oct-25 Thu 3.28 3.28 3.23 3.25 2,065,975 6,724,748 ### ### 0.2
2007-Oct-24 Wed ### ### 3.26 ### ### ### 0.0
2007-Oct-23 Tue 3.22 ### ### ### 3,230,122 0 81.6 81.6 0.0
2007-Oct-22 Mon ### ### ### ### 1,385,470 0 85.0 85.0 0.0
2007-Oct-19 Fri ### ### ### ### 2,154,875 0 22.5 22.5 0.0
2007-Oct-18 Thu ### 3.23 ### 3.22 73.5 73.5 0.2
2007-Oct-17 Wed ### 3.21 ### ### 1,944,046 ### ### ### 0.0
2007-Oct-16 Tue ### 3.23 ### ### 66.6 66.6 0.0
2007-Oct-15 Mon 3.22 3.22 ### ### 2,351,770 3,786,349 ### ### 0.0
2007-Oct-12 Fri 3.22 3.27 3.21 3.22 ### ### 0.2
2007-Oct-11 Thu 3.2 3.25 ### 3.24 73.5 73.5 ###
2007-Oct-10 Wed ### 3.24 ### 3.24 2,215,574 3,589,229 ### ### ###
2007-Oct-09 Tue ### ### ### ### 841,357 0 33.4 33.4 0.0
2007-Oct-08 Mon ### ### ### ### 1,762,859 0 72.0 72.0 0.0
2007-Oct-05 Fri ### ### ### ### 65.0 65.0 0.0
2007-Oct-04 Thu ### ### ### ### ### ### 0.0
2007-Oct-03 Wed 3.2 3.2 ### ### 3,663,381 ### ### ### 0.0
2007-Oct-02 Tue ### ### ### ### 2,931,255 0 71.8 71.8 0.0
2007-Oct-01 Mon ### ### ### ### 79.1 79.1 0.0
2007-Sep-28 Fri ### ### ### ### 2,754,129 0 65.1 65.1 0.0
2007-Sep-27 Thu ### ### ### ### 4,862,771 0 ### ### 0.0
2007-Sep-26 Wed ### ### ### ### 1,702,374 0 ### ### 0.0
2007-Sep-25 Tue ### ### ### ### 32.2 32.2 0.0
2007-Sep-24 Mon ### ### ### ### 1,752,521 0 62.2 62.2 0.0
2007-Sep-21 Fri ### ### ### ### 911,229 0 61.4 61.4 0.0
2007-Sep-20 Thu ### ### ### ### 17.2 17.2 0.0
2007-Sep-19 Wed ### ### ### ### 1,796,827 0 79.0 79.0 0.0
2007-Sep-18 Tue ### ### ### ### ### ### 0.0
2007-Sep-17 Mon 3 ### ### ### 80.1 80.1 0.0
2007-Sep-14 Fri 3 ### ### 3 2,815,686 0 ### ### 0.2
2007-Sep-13 Thu ### ### ### 3 2,255,982 0 29.3 29.3 0.2
2007-Sep-12 Wed ### ### ### ### 14,172,348 0 30.6 30.6 0.0
2007-Sep-11 Tue ### ### ### ### 29.4 29.4 0.0
2007-Sep-10 Mon ### 3.21 ### ### ### ### 0.0
2007-Sep-07 Fri ### ### ### ### ### ### 0.0
2007-Sep-06 Thu ### 3.2 ### ### ### ### 0.0
2007-Sep-05 Wed ### 3.24 ### 3.24 87.1 87.1 ###
2007-Sep-04 Tue 3.21 3.29 ### ### 1,955,759 3,217,223 28.2 28.2 0.0
2007-Sep-03 Mon 3.4 3.4 ### 3.26 ### ### 0.2
2007-Aug-31 Fri 3.2 ### ### ### 89.2 89.2 0.0
2007-Aug-30 Thu ### ### ### ### 3,073,042 0 ### ### 0.0
2007-Aug-29 Wed ### ### ### ### 78.7 78.7 0.0
2007-Aug-28 Tue ### ### ### ### 2,893,187 0 86.2 86.2 0.0
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### ### ### ### ### 0.0
2007-Aug-23 Thu ### ### ### ### 4,963,229 0 ### ### 0.0
2007-Aug-22 Wed ### ### 3 ### 66.9 66.9 0.0
2007-Aug-21 Tue ### ### ### ### 5,777,348 0 ### ### 0.0
2007-Aug-20 Mon ### 3.22 ### 3.22 ### ### 0.2
2007-Aug-17 Fri ### ### ### ### 2,127,126 0 ### ### 0.0
2007-Aug-16 Thu ### ### ### ### 4,977,973 0 ### ### 0.0
2007-Aug-15 Wed ### 3.22 ### ### 1,677,976 2,701,541 ### ### 0.0
2007-Aug-14 Tue ### ### ### ### 86.2 86.2 0.0
2007-Aug-13 Mon ### 3.2 ### ### 2,884,382 ### ### ### 0.0
2007-Aug-10 Fri ### ### ### ### 7,827,959 0 ### ### 0.0
2007-Aug-09 Thu ### ### ### ### 20.6 20.6 0.0
2007-Aug-08 Wed ### 3.42 ### 3.27 3,182,322 5,441,770 ### ### ###
2007-Aug-07 Tue 3.4 3.47 3.28 ### 1,964,344 ### 38.0 38.0 0.0
2007-Aug-06 Mon 3.23 ### 3.23 ### 1,189,858 1,921,620 ### ### 0.0
2007-Aug-03 Fri 3.51 3.52 ### ### 2,920,058 ### ### ### 0.0
2007-Aug-02 Thu 3.53 3.58 3.45 3.52 1,478,342 5,196,372 ### ### ###
2007-Aug-01 Wed ### ### 3.44 3.5 ### ### 0.3
2007-Jul-31 Tue 3.53 ### 3.51 ### ### ### 0.0
2007-Jul-30 Mon 3.5 3.54 3.46 3.52 ### ### ###
2007-Jul-27 Fri 3.5 3.56 3.45 3.48 ### ### 0.2
2007-Jul-26 Thu ### ### 3.51 3.51 3,564,429 6,255,572 ### ### ###
2007-Jul-25 Wed ### 3.7 3.58 ### 2,491,820 9,070,224 ### ### 0.0
2007-Jul-24 Tue ### ### ### ### ### ### 0.0
2007-Jul-23 Mon 3.74 3.74 ### ### 19.6 19.6 0.0
2007-Jul-20 Fri 3.7 ### ### 3.7 ### ### 0.3
2007-Jul-19 Thu ### ### ### ### ### ### 0.0
2007-Jul-18 Wed ### ### 3.59 ### ### ### 0.0
2007-Jul-17 Tue ### ### ### ### ### ### 0.0
2007-Jul-16 Mon ### ### 3.59 3.59 1,680,325 3,016,183 ### ### ###
2007-Jul-13 Fri ### ### 3.58 ### ### ### 0.0
2007-Jul-12 Thu ### ### 3.55 3.59 1,500,721 2,663,779 ### ### ###
2007-Jul-11 Wed 3.55 ### 3.54 3.56 ### ### 0.3
2007-Jul-10 Tue ### ### 3.52 3.55 1,567,241 2,758,344 25.9 25.9 ###
2007-Jul-09 Mon ### ### ### ### 40.4 40.4 0.0
2007-Jul-06 Fri ### ### 3.56 ### 26.4 26.4 0.0
2007-Jul-05 Thu ### 3.7 ### ### 10,472,726 19,374,543 69.9 69.9 0.0
2007-Jul-04 Wed ### ### 3.54 3.59 ### ### ###
2007-Jul-03 Tue 3.55 3.59 3.51 3.59 78.5 78.5 ###
2007-Jul-02 Mon 3.53 3.55 3.47 3.52 2,524,173 8,859,847 40.4 40.4 ###
2007-Jun-29 Fri 3.48 3.5 3.42 3.45 28.2 28.2 ###
2007-Jun-28 Thu 3.58 3.58 3.44 3.5 2,707,987 ### ### ### 0.3
2007-Jun-27 Wed ### ### 3.51 3.52 ### ### ###
2007-Jun-26 Tue 3.52 ### 3.49 ### 86.9 86.9 0.0
2007-Jun-25 Mon 3.47 3.55 3.43 3.55 3,070,546 ### 85.8 85.8 ###
2007-Jun-22 Fri 3.46 3.49 3.43 3.48 ### ### 0.2
2007-Jun-21 Thu 3.4 3.42 ### 3.4 4,816,952 8,236,987 ### ### 0.2
2007-Jun-20 Wed 3.4 3.5 3.4 3.45 ### ### ###
2007-Jun-19 Tue 3.48 3.48 ### 3.4 20.4 20.4 0.2
2007-Jun-18 Mon 3.46 3.56 3.46 3.54 84.8 84.8 0.3
2007-Jun-15 Fri 3.5 3.5 3.45 3.45 24.6 24.6 ###
2007-Jun-14 Thu 3.49 3.54 3.47 3.47 33.1 33.1 0.2
2007-Jun-13 Wed ### ### 3.46 3.46 ### ### 0.2
2007-Jun-12 Tue ### 3.7 ### ### 77.2 77.2 0.0
2007-Jun-08 Fri 3.55 3.58 3.46 3.55 66.0 66.0 ###
2007-Jun-07 Thu 3.52 ### 3.49 ### 83.0 83.0 0.0
2007-Jun-06 Wed 3.49 3.57 3.48 3.52 75.2 75.2 ###
2007-Jun-05 Tue 3.42 3.54 ### 3.54 4,508,254 ### 89.6 89.6 0.3
2007-Jun-04 Mon 3.44 3.46 ### 3.4 ### ### 0.2
2007-Jun-01 Fri 3.46 3.46 ### 3.44 ### ### 0.2
2007-May-31 Thu ### 3.46 ### 3.46 78.3 78.3 0.2
2007-May-30 Wed 3.4 3.4 ### ### 2,553,825 ### ### ### 0.0
2007-May-29 Tue 3.42 3.44 ### 3.41 2,150,249 3,698,428 ### ### ###
2007-May-28 Mon 3.49 3.5 3.41 3.44 28.6 28.6 0.2
2007-May-25 Fri 3.45 3.48 ### 3.47 ### ### 0.2
2007-May-24 Thu 3.41 3.46 ### 3.43 2,183,341 3,777,179 ### ### 0.2
2007-May-23 Wed 3.4 3.47 3.4 3.43 ### ### 0.2
2007-May-22 Tue 3.41 3.41 ### ### 1,997,880 3,406,385 ### ### 0.0
2007-May-21 Mon 3.43 3.43 ### 3.4 28.2 28.2 0.2
2007-May-18 Fri 3.48 3.48 ### ### 11.9 11.9 0.0
2007-May-17 Thu 3.44 3.47 ### 3.47 72.3 72.3 0.2
2007-May-16 Wed ### 3.42 ### 3.4 69.9 69.9 0.2
2007-May-15 Tue 3.42 3.42 ### ### 833,742 ### ### ### 0.0
2007-May-14 Mon ### 3.46 ### 3.45 ### ### ###
2007-May-11 Fri 3.29 ### 3.27 ### 67.8 67.8 0.0
2007-May-10 Thu ### ### 3.28 ### ### ### 0.0
2007-May-09 Wed ### ### 3.28 ### 2,957,158 ### ### ### 0.0
2007-May-08 Tue 3.4 3.41 ### ### ### ### 0.0
2007-May-07 Mon 3.5 3.51 3.43 3.43 ### ### 0.2
2007-May-04 Fri 3.47 3.5 3.45 3.5 3,571,121 12,409,645 ### ### 0.3
2007-May-03 Thu 3.41 3.48 3.41 3.46 3,958,974 ### 78.0 78.0 0.2
2007-May-02 Wed ### 3.41 ### ### ### ### 0.0
2007-May-01 Tue 3.23 ### 3.23 3.29 1,749,244 2,825,029 87.7 87.7 ###
2007-Apr-30 Mon 3.23 3.27 3.22 3.23 ### ### ###
2007-Apr-27 Fri ### 3.22 ### 3.22 2,322,073 ### 77.5 77.5 0.2
2007-Apr-26 Thu 3.21 3.22 ### 3.21 69.8 69.8 ###
2007-Apr-24 Tue ### 3.21 ### ### 1,338,046 ### 83.3 83.3 0.0
2007-Apr-23 Mon ### ### ### ### 3,783,271 0 38.6 38.6 0.0
2007-Apr-20 Fri ### ### ### ### 2,346,171 0 33.4 33.4 0.0
2007-Apr-19 Thu ### ### ### ### 35.5 35.5 0.0
2007-Apr-18 Wed ### ### ### ### 2,357,081 0 64.9 64.9 0.0
2007-Apr-17 Tue 3.25 3.25 ### ### ### ### 0.0
2007-Apr-16 Mon 3.22 3.24 ### 3.23 66.6 66.6 ###
2007-Apr-13 Fri ### 3.2 ### ### ### ### 0.0
2007-Apr-12 Thu ### ### ### ### 2,471,387 0 69.5 69.5 0.0
2007-Apr-11 Wed ### ### ### ### 22.9 22.9 0.0
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 31.2 31.2 0.0
2007-Apr-04 Wed 3.2 3.21 ### ### 26.2 26.2 0.0
2007-Apr-03 Tue ### ### ### ### 4,997,551 0 ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 82.8 82.8 0.0
2007-Mar-30 Fri ### ### ### ### 60.4 60.4 0.0
2007-Mar-29 Thu ### ### 3 ### 2,021,448 3,032,172 72.6 72.6 0.0
2007-Mar-28 Wed ### ### ### ### ### ### 0.0
2007-Mar-27 Tue ### ### ### 3 8,867,189 0 ### ### 0.2
2007-Mar-26 Mon 3 ### ### 3 3,660,922 0 66.6 66.6 0.2
2007-Mar-23 Fri 3 3 ### 3 1,243,870 ### ### ### 0.2
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed ### ### 2.87 ### 3,996,329 ### 24.4 24.4 0.0
2007-Mar-20 Tue ### ### ### ### ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 68.1 68.1 0.0
2007-Mar-16 Fri ### ### ### ### ### ### 0.0
2007-Mar-15 Thu 3 3 ### ### ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 2,478,940 0 85.2 85.2 0.0
2007-Mar-13 Tue 3 3 ### ### 10,486,323 15,729,484 ### ### 0.0
2007-Mar-12 Mon ### ### ### 3 ### ### 0.2
2007-Mar-09 Fri ### ### ### ### 14.5 14.5 0.0
2007-Mar-08 Thu ### ### ### ### 81.7 81.7 0.0
2007-Mar-07 Wed ### ### ### ### ### ### 0.0
2007-Mar-06 Tue ### 3 ### 3 ### ### 0.2
2007-Mar-05 Mon ### ### ### ### 2,611,682 0 89.3 89.3 0.0
2007-Mar-02 Fri ### ### ### 3 86.8 86.8 0.2
2007-Mar-01 Thu ### ### ### ### 72.7 72.7 0.0
2007-Feb-28 Wed 2.84 ### 2.84 ### 2,061,921 2,927,927 80.4 80.4 0.0
2007-Feb-27 Tue ### ### ### ### 1,758,983 0 42.0 42.0 0.0
2007-Feb-26 Mon ### ### 2.89 ### 1,483,981 2,144,352 28.2 28.2 0.0
2007-Feb-23 Fri 3 ### ### ### 3,529,325 0 71.7 71.7 0.0
2007-Feb-22 Thu ### ### ### ### ### ### 0.0
2007-Feb-21 Wed 2.72 2.86 2.72 2.86 6,025,321 16,810,645 94.9 94.9 0.2
2007-Feb-20 Tue 2.72 2.72 ### 2.7 9,555,053 12,994,872 32.2 32.2 0.2
2007-Feb-19 Mon 2.72 2.72 ### 2.71 704,045 ### 33.8 33.8 ###
2007-Feb-16 Fri 2.71 2.76 2.7 2.7 1,243,252 3,394,077 ### ### 0.2
2007-Feb-15 Thu 2.7 2.73 2.7 2.71 2,393,750 ### ### ### ###
2007-Feb-14 Wed ### 2.71 ### 2.7 4,235,072 5,738,522 68.4 68.4 0.2
2007-Feb-13 Tue 2.71 2.71 ### ### 3,753,759 5,086,343 ### ### 0.0
2007-Feb-12 Mon 2.74 2.74 ### 2.71 ### ### ###
2007-Feb-09 Fri 2.7 2.74 ### 2.73 ### ### ###
2007-Feb-08 Thu ### 2.7 ### 2.7 2,203,648 2,974,924 ### ### 0.2
2007-Feb-07 Wed 2.7 2.71 ### ### 1,630,980 2,209,977 38.1 38.1 0.0
2007-Feb-06 Tue 2.74 2.74 ### ### 1,622,640 ### ### ### 0.0
2007-Feb-05 Mon 2.73 2.75 2.7 2.73 1,786,147 4,867,250 72.1 72.1 ###
2007-Feb-02 Fri 2.75 2.75 2.72 2.74 ### ### 0.2
2007-Feb-01 Thu 2.75 2.77 2.74 2.75 1,224,744 ### ### ### ###
2007-Jan-31 Wed 2.75 2.8 2.74 2.77 4,152,925 ### 75.6 75.6 0.2
2007-Jan-30 Tue 2.74 2.76 2.74 2.75 6,584,155 18,106,426 67.7 67.7 ###
2007-Jan-29 Mon 2.75 2.76 2.72 2.73 35.6 35.6 ###
2007-Jan-25 Thu 2.76 2.76 2.72 2.75 2,768,384 7,585,372 35.6 35.6 ###
2007-Jan-24 Wed 2.75 2.76 2.72 2.75 ### ### ###
2007-Jan-23 Tue 2.75 2.76 2.7 2.76 3,525,746 9,625,286 ### ### 0.2
2007-Jan-22 Mon 2.72 2.79 2.72 2.77 ### ### 0.2
2007-Jan-19 Fri 2.73 2.76 2.72 2.73 2,885,579 7,906,486 63.9 63.9 ###
2007-Jan-18 Thu 2.72 2.78 2.71 2.77 6,031,443 ### 83.2 83.2 0.2
2007-Jan-17 Wed 2.72 2.72 ### 2.71 2,198,256 2,989,628 36.8 36.8 ###
2007-Jan-16 Tue ### 2.74 ### 2.72 77.0 77.0 0.2
2007-Jan-15 Mon ### ### ### ### ### ### 0.0
2007-Jan-12 Fri ### ### ### ### 2,398,223 0 ### ### 0.0
2007-Jan-11 Thu ### ### ### ### 25.3 25.3 0.0
2007-Jan-10 Wed ### ### ### ### 1,049,242 0 80.7 80.7 0.0
2007-Jan-09 Tue ### ### ### ### 68.1 68.1 0.0
2007-Jan-08 Mon ### ### ### ### 1,299,570 0 43.0 43.0 0.0
2007-Jan-05 Fri ### ### ### ### 964,125 0 25.4 25.4 0.0
2007-Jan-04 Thu ### ### ### ### 3,923,585 0 ### ### 0.0
2007-Jan-03 Wed ### ### 2.58 ### 960,125 ### 71.0 71.0 0.0
2007-Jan-02 Tue ### ### 2.59 2.59 ### ### 0.2
2006-Dec-29 Fri 2.56 ### 2.55 ### 1,230,124 ### 80.8 80.8 0.0
2006-Dec-28 Thu 2.56 2.57 2.55 2.57 ### ### ###
2006-Dec-27 Wed 2.57 2.58 2.56 2.57 61.1 61.1 ###
2006-Dec-22 Fri 2.57 2.58 2.55 2.57 345,353 ### ### ### ###
2006-Dec-21 Thu 2.58 2.58 2.55 2.56 31.9 31.9 0.2
2006-Dec-20 Wed ### ### 2.59 ### ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 70.7 70.7 0.0


<< Previous 1 2 3 4 5 6 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 2024-04-25 22:54:41 thru 2024-04-25 22:54:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000