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

Currently Sat 25-Jul-26 11:51:23 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(PRG) PRL GLOBAL LTD Daily Prices Page 5...

     Prev Section TOC    Company Info for PRG    Limits Next Section


Company Details for (PRG) PRL GLOBAL LTD

Listing Code PRG
Listing Name PRL GLOBAL LTD
GICS Sector Materials
ISIN Name PROGRAMMED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PRG2


Maximum Price date available .. Thursday 24th July 2025
Latest price with VOLUME for PRG .. Monday 4th November 2024

PRG 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 ### 1 0.0
MAX 6.47 ### ###


Font Format Legend

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



End of day Prices (full format),

600 Days for (PRG) PRL GLOBAL LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2009-Nov-24 Tue ### ### ### ### 38.7 38.7 0.0
2009-Nov-23 Mon 3.84 ### 3.78 ### ### ### 0.0
2009-Nov-20 Fri ### ### 3.82 3.89 122,386 233,757 ### ### 0.3
2009-Nov-19 Thu ### 4.21 ### ### 407,874 858,574 ### ### 0.0
2009-Nov-18 Wed 4.28 ### ### 4.24 ### ### 0.3
2009-Nov-17 Tue ### ### ### 4.28 207,329 0 ### ### 0.3
2009-Nov-16 Mon ### ### 4.22 ### 314,328 ### ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 163,820 0 ### ### 0.0
2009-Nov-12 Thu 4 ### 4 ### 85.6 85.6 0.0
2009-Nov-11 Wed 4 ### ### ### 112,928 0 ### ### 0.0
2009-Nov-10 Tue ### ### ### ### 37.3 37.3 0.0
2009-Nov-09 Mon 4 ### ### ### 51,851 0 62.8 62.8 0.0
2009-Nov-06 Fri ### ### ### 4 181,652 0 13.9 13.9 0.3
2009-Nov-05 Thu ### ### ### 4 ### ### 0.3
2009-Nov-04 Wed ### ### 3.88 ### 109,771 212,955 11.8 11.8 0.0
2009-Nov-03 Tue ### ### ### ### 37,959 0 ### ### 0.0
2009-Nov-02 Mon ### ### ### ### 71.6 71.6 0.0
2009-Oct-30 Fri ### ### ### ### 0 0.0
2009-Oct-29 Thu ### ### ### ### 0 0.0
2009-Oct-28 Wed 4.43 4.43 ### ### 24.0 24.0 0.0
2009-Oct-27 Tue 4.41 4.49 4.29 ### ### ### 0.0
2009-Oct-26 Mon 4.48 4.57 4.47 4.5 657,841 2,973,441 ### ### ###
2009-Oct-23 Fri ### 4.74 4.41 4.54 290,846 1,330,620 15.3 15.3 0.3
2009-Oct-22 Thu ### 4.79 ### ### ### ### 0.0
2009-Oct-21 Wed ### 4.86 ### 4.86 ### ### 0.3
2009-Oct-20 Tue 4.73 4.73 ### ### 28.8 28.8 0.0
2009-Oct-19 Mon 4.73 4.73 ### ### 189,071 447,152 ### ### 0.0
2009-Oct-16 Fri ### 4.74 ### ### 94,346 ### 74.6 74.6 0.0
2009-Oct-15 Thu ### 4.74 ### ### ### ### 0.0
2009-Oct-14 Wed 4.5 ### 4.46 ### 132,852 296,259 76.7 76.7 0.0
2009-Oct-13 Tue 4.52 4.52 4.4 4.51 38,681 ### ### ### 0.3
2009-Oct-12 Mon 4.45 4.54 4.45 4.48 276,382 ### ### ### ###
2009-Oct-09 Fri 4.22 4.42 4.22 4.4 90.1 90.1 0.3
2009-Oct-07 Wed 4.47 ### ### ### 27,849 0 16.1 16.1 0.0
2009-Oct-06 Tue 4.53 4.53 4.46 4.47 ### ### ###
2009-Oct-05 Mon ### ### ### 4.44 31,850 0 83.3 83.3 0.3
2009-Oct-02 Fri ### 4.5 ### 4.46 87.3 87.3 0.3
2009-Oct-01 Thu 4.5 ### 4.49 4.51 764,521 1,716,349 ### ### 0.3
2009-Sep-30 Wed ### 4.48 ### 4.48 37,270 83,484 ### ### ###
2009-Sep-29 Tue 4.2 ### ### ### 185,088 0 ### ### 0.0
2009-Sep-28 Mon ### ### ### 4.24 570,188 0 ### ### 0.3
2009-Sep-25 Fri 4.21 ### ### ### ### ### 0.0
2009-Sep-24 Thu ### 4.21 ### ### ### ### 0.0
2009-Sep-23 Wed 4.25 4.25 ### ### 68,628 ### ### ### 0.0
2009-Sep-22 Tue ### 4.25 ### 4.25 ### ### ###
2009-Sep-21 Mon ### ### ### ### 30,853 0 85.3 85.3 0.0
2009-Sep-18 Fri ### ### ### ### ### ### 0.0
2009-Sep-17 Thu ### ### ### ### 76.3 76.3 0.0
2009-Sep-16 Wed ### ### ### ### 62,187 0 69.2 69.2 0.0
2009-Sep-15 Tue ### ### ### ### ### ### 0.0
2009-Sep-14 Mon ### ### ### ### ### ### 0.0
2009-Sep-11 Fri 4 ### 4 ### 82.5 82.5 0.0
2009-Sep-10 Thu 3.83 ### 3.78 ### ### ### 0.0
2009-Sep-09 Wed 3.75 3.89 3.75 3.83 145,388 555,382 ### ### ###
2009-Sep-08 Tue 3.74 3.8 3.73 3.75 64,128 241,441 62.4 62.4 0.3
2009-Sep-07 Mon 3.7 3.77 ### 3.74 59,284 111,750 74.9 74.9 0.3
2009-Sep-04 Fri 3.7 3.7 3.59 ### 51,074 ### 33.1 33.1 0.0
2009-Sep-03 Thu ### 3.73 3.49 3.7 ### ### 0.3
2009-Sep-02 Wed ### ### 3.51 ### 242,489 ### ### ### 0.0
2009-Sep-01 Tue 3.8 3.8 ### ### 167,644 318,523 ### ### 0.0
2009-Aug-31 Mon 3.8 3.85 3.78 3.8 85,121 ### 72.3 72.3 ###
2009-Aug-28 Fri 3.79 3.89 3.7 3.71 17.2 17.2 ###
2009-Aug-27 Thu ### ### 3.7 3.8 ### ### ###
2009-Aug-26 Wed ### ### 3.84 3.85 228,041 ### 17.1 17.1 0.3
2009-Aug-25 Tue ### 4 ### ### ### ### 0.0
2009-Aug-24 Mon ### 4 ### 4 120,257 ### ### ### 0.3
2009-Aug-21 Fri ### ### ### ### 36.5 36.5 0.0
2009-Aug-20 Thu 4 ### ### ### ### ### 0.0
2009-Aug-19 Wed 3.85 ### 3.85 4 288,789 ### 87.8 87.8 0.3
2009-Aug-18 Tue 3.8 3.85 3.72 3.85 441,951 1,672,784 ### ### 0.3
2009-Aug-17 Mon ### 3.89 ### 3.8 87.6 87.6 ###
2009-Aug-14 Fri ### 3.8 ### ### 33.8 33.8 0.0
2009-Aug-13 Thu ### 3.7 ### ### 69.9 69.9 0.0
2009-Aug-12 Wed 3.46 ### 3.45 ### ### ### 0.0
2009-Aug-11 Tue 3.42 3.5 3.4 3.49 350,575 1,209,483 ### ### ###
2009-Aug-10 Mon 3.45 3.47 3.41 3.43 33.6 33.6 0.2
2009-Aug-07 Fri 3.48 3.49 ### 3.42 23.2 23.2 0.2
2009-Aug-06 Thu 3.48 3.59 3.46 3.48 705,825 ### ### ### 0.2
2009-Aug-05 Wed 3.45 3.51 3.44 3.5 363,528 1,263,259 84.6 84.6 0.3
2009-Aug-04 Tue ### 3.52 ### 3.4 156,189 ### 84.8 84.8 0.2
2009-Aug-03 Mon ### 3.24 ### 3.24 126,781 205,385 ### ### ###
2009-Jul-31 Fri 2.88 ### 2.85 3 334,546 476,728 88.3 88.3 0.2
2009-Jul-30 Thu 2.81 2.85 2.8 2.82 30,182 ### 66.8 66.8 ###
2009-Jul-29 Wed 2.7 2.8 2.7 2.8 ### ### 0.2
2009-Jul-28 Tue 2.7 2.73 ### ### 195,250 ### ### ### 0.0
2009-Jul-27 Mon 2.73 2.75 ### 2.7 ### ### 0.2
2009-Jul-24 Fri 2.75 2.77 ### 2.74 35.3 35.3 0.2
2009-Jul-23 Thu 2.72 2.75 2.7 2.75 69.6 69.6 ###
2009-Jul-22 Wed 2.7 2.72 ### 2.7 ### ### 0.2
2009-Jul-21 Tue ### 2.73 ### 2.72 ### ### 0.2
2009-Jul-20 Mon ### ### ### ### 75,871 0 ### ### 0.0
2009-Jul-17 Fri 2.73 2.73 2.47 ### 14.4 14.4 0.0
2009-Jul-16 Thu 2.74 2.74 2.72 2.73 ### ### ###
2009-Jul-15 Wed 2.73 2.74 2.72 2.74 ### ### 0.2
2009-Jul-14 Tue 2.74 2.75 2.73 2.73 421,046 ### 22.9 22.9 ###
2009-Jul-13 Mon 2.74 2.74 2.72 2.73 40.6 40.6 ###
2009-Jul-10 Fri 2.73 2.79 2.72 2.74 69.0 69.0 0.2
2009-Jul-09 Thu 2.71 2.82 2.71 2.74 130,345 ### 74.5 74.5 0.2
2009-Jul-08 Wed 2.85 2.85 ### 2.74 66,842 95,249 13.4 13.4 0.2
2009-Jul-07 Tue 2.75 2.82 ### 2.77 264,554 373,021 80.7 80.7 0.2
2009-Jul-06 Mon 2.79 2.83 2.75 2.75 ### ### ###
2009-Jul-03 Fri ### 2.81 ### 2.8 ### ### 0.2
2009-Jul-02 Thu 2.75 2.85 2.75 2.81 88,688 248,326 84.4 84.4 ###
2009-Jul-01 Wed 2.75 2.77 2.74 2.75 43,447 ### 71.7 71.7 ###
2009-Jun-30 Tue 2.74 2.76 2.73 2.74 54,844 150,546 70.2 70.2 0.2
2009-Jun-29 Mon 2.75 2.76 2.72 2.75 79.5 79.5 ###
2009-Jun-26 Fri 2.72 2.75 2.72 2.75 ### ### ###
2009-Jun-25 Thu 2.7 2.74 ### 2.74 76.3 76.3 0.2
2009-Jun-24 Wed 2.71 2.74 2.7 2.7 ### ### 0.2
2009-Jun-23 Tue 2.7 2.73 ### 2.71 ### ### ###
2009-Jun-22 Mon 2.72 2.76 2.72 2.74 80.8 80.8 0.2
2009-Jun-19 Fri 2.73 2.75 2.71 2.71 98,649 ### 34.5 34.5 ###
2009-Jun-18 Thu 2.75 2.77 2.73 2.77 ### ### 0.2
2009-Jun-17 Wed 2.73 2.76 2.73 2.74 77.3 77.3 0.2
2009-Jun-16 Tue 2.75 2.77 2.7 2.72 ### ### 0.2
2009-Jun-15 Mon 2.7 2.75 2.7 2.74 ### ### 0.2
2009-Jun-12 Fri 2.7 2.75 2.7 2.7 175,421 478,022 ### ### 0.2
2009-Jun-11 Thu ### 2.72 ### 2.7 68.1 68.1 0.2
2009-Jun-10 Wed 2.59 ### 2.59 ### 87.1 87.1 0.0
2009-Jun-09 Tue ### ### 2.58 2.58 93,349 120,420 28.4 28.4 0.2
2009-Jun-05 Fri 2.59 ### 2.59 ### 83,526 ### ### ### 0.0
2009-Jun-04 Thu ### ### 2.58 2.59 ### ### 0.2
2009-Jun-03 Wed 2.54 ### 2.53 ### 77.9 77.9 0.0
2009-Jun-02 Tue ### ### 2.52 2.55 22.5 22.5 0.2
2009-Jun-01 Mon 2.55 ### 2.51 ### 450,058 564,822 ### ### 0.0
2009-May-29 Fri ### ### 2.5 2.5 506,158 ### ### ### 0.2
2009-May-28 Thu 2.46 ### 2.46 2.52 83.9 83.9 ###
2009-May-27 Wed ### 2.53 2.28 2.45 1,538,048 ### ### ### 0.2
2009-May-26 Tue 2.28 ### 2.21 2.25 ### ### ###
2009-May-25 Mon ### ### 2.28 2.29 40,084 ### ### ### ###
2009-May-22 Fri 2.23 2.43 ### ### 692,025 ### ### ### 0.0
2009-May-21 Thu 2.25 2.27 2.23 2.24 81,757 183,953 33.0 33.0 ###
2009-May-20 Wed 2.28 2.29 2.26 2.27 240,649 547,476 32.4 32.4 0.2
2009-May-19 Tue ### ### 2.25 2.26 73,142 82,284 ### ### ###
2009-May-18 Mon ### ### 2 2.21 140,529 140,529 ### ### 0.2
2009-May-15 Fri 2.46 2.46 ### 2.41 ### ### 0.2
2009-May-14 Thu 2.51 2.51 ### 2.41 125,957 158,076 ### ### 0.2
2009-May-13 Wed 2.54 2.55 2.52 2.54 31,053 ### 70.4 70.4 ###
2009-May-12 Tue ### ### 2.54 2.54 16.5 16.5 ###
2009-May-11 Mon ### ### ### ### ### ### 0.0
2009-May-08 Fri 2.75 2.75 2.52 2.57 4.6 4.6 ###
2009-May-07 Thu ### 2.72 ### 2.72 73.9 73.9 0.2
2009-May-06 Wed ### 2.7 ### ### 101,985 137,679 ### ### 0.0
2009-May-05 Tue 2.7 2.73 ### ### 28.4 28.4 0.0
2009-May-04 Mon ### 2.75 ### ### 63.0 63.0 0.0
2009-May-01 Fri ### ### 2.58 ### ### ### 0.0
2009-Apr-30 Thu 2.55 ### 2.54 ### 323,857 ### ### ### 0.0
2009-Apr-29 Wed 2.48 2.57 2.46 2.51 ### ### ###
2009-Apr-28 Tue 2.55 ### 2.54 ### 79.4 79.4 0.0
2009-Apr-27 Mon 2.46 ### 2.46 ### 29,355 ### 93.9 93.9 0.0
2009-Apr-24 Fri ### ### 2.42 ### 61,159 ### ### ### 0.0
2009-Apr-23 Thu 2.47 ### 2.47 2.59 79,949 ### ### ### 0.2
2009-Apr-22 Wed 2.7 2.79 2.54 2.59 14.0 14.0 0.2
2009-Apr-21 Tue 2.71 2.77 ### ### 31,222 43,242 27.7 27.7 0.0
2009-Apr-20 Mon 2.88 ### 2.71 2.71 329,488 446,456 8.5 8.5 ###
2009-Apr-17 Fri 2.85 ### 2.82 2.88 73.4 73.4 0.2
2009-Apr-16 Thu 2.8 2.84 2.8 2.84 72.1 72.1 0.2
2009-Apr-15 Wed 2.8 2.84 2.75 2.75 327,484 ### ### ### ###
2009-Apr-14 Tue 2.75 2.82 2.7 2.81 54,456 ### 76.7 76.7 ###
2009-Apr-09 Thu 2.54 ### 2.5 ### 85.4 85.4 0.0
2009-Apr-08 Wed ### ### 2.54 2.54 43,028 54,645 ### ### ###
2009-Apr-07 Tue ### ### 2.58 ### 324,258 ### ### ### 0.0
2009-Apr-06 Mon 2.55 ### 2.5 ### 140,642 ### 82.8 82.8 0.0
2009-Apr-03 Fri 2.55 2.59 2.49 2.55 67.3 67.3 0.2
2009-Apr-02 Thu 2.54 2.56 ### 2.52 121,087 ### 22.6 22.6 ###
2009-Apr-01 Wed 2.53 2.56 2.5 2.54 313,389 792,874 71.4 71.4 ###
2009-Mar-31 Tue 2.45 2.53 2.45 2.49 ### ### 0.2
2009-Mar-30 Mon 2.4 2.5 ### 2.46 82.9 82.9 0.2
2009-Mar-27 Fri ### 2.44 ### 2.4 173,450 ### ### ### ###
2009-Mar-26 Thu 2.22 ### 2.22 ### 82.9 82.9 0.0
2009-Mar-25 Wed ### 2.22 ### 2.22 12,552 ### 79.6 79.6 0.2
2009-Mar-24 Tue ### 2.2 ### ### ### ### 0.0
2009-Mar-23 Mon ### ### ### ### ### ### 0.0
2009-Mar-20 Fri ### ### ### ### ### ### 0.0
2009-Mar-19 Thu ### ### ### ### ### ### 0.0
2009-Mar-18 Wed ### ### ### ### 514,172 0 91.4 91.4 0.0
2009-Mar-17 Tue 1.885 ### 1.885 ### 18,628 17,556 74.4 74.4 0.0
2009-Mar-16 Mon ### ### 1.88 1.885 6,381 ### ### ### 0.1
2009-Mar-13 Fri 1.75 ### 1.72 ### 56,481 48,573 91.1 91.1 0.0
2009-Mar-12 Thu 1.74 ### 1.74 1.785 27,587 ### 85.8 85.8 0.1
2009-Mar-11 Wed 1.685 1.82 1.685 1.8 ### ### 0.1
2009-Mar-10 Tue ### 1.71 ### ### 82.5 82.5 0.0
2009-Mar-09 Mon 1.79 1.79 ### 1.7 ### ### ###
2009-Mar-06 Fri 1.81 1.85 1.81 1.81 16,346 ### ### ### ###
2009-Mar-05 Thu 1.86 ### 1.855 1.855 147,379 ### 32.3 32.3 0.1
2009-Mar-04 Wed 1.86 1.885 1.86 1.86 30,558 ### ### ### 0.1
2009-Mar-03 Tue ### ### 1.86 1.86 24.2 24.2 0.1
2009-Mar-02 Mon ### ### ### ### ### ### 0.0
2009-Feb-27 Fri 1.89 ### 1.88 ### 88.2 88.2 0.0
2009-Feb-26 Thu ### ### 1.86 ### ### ### 0.0
2009-Feb-25 Wed ### 2 ### ### 70,289 70,289 18.1 18.1 0.0
2009-Feb-24 Tue ### 2 ### 2 84.4 84.4 0.1
2009-Feb-23 Mon 2 2 ### 2 79.0 79.0 0.1
2009-Feb-20 Fri 2 ### ### 2 291,289 0 78.4 78.4 0.1
2009-Feb-19 Thu ### ### 2 2 102,846 102,846 ### ### 0.1
2009-Feb-18 Wed ### ### ### ### 18.1 18.1 0.0
2009-Feb-17 Tue ### ### ### ### 212,220 0 ### ### 0.0
2009-Feb-16 Mon ### ### ### ### 32.6 32.6 0.0
2009-Feb-13 Fri ### ### ### ### 63.1 63.1 0.0
2009-Feb-12 Thu ### ### ### ### ### ### 0.0
2009-Feb-11 Wed ### ### ### ### ### ### 0.0
2009-Feb-10 Tue ### ### ### ### 55,075 0 75.8 75.8 0.0
2009-Feb-09 Mon 2.2 2.2 ### 2.2 32,941 ### 72.0 72.0 0.2
2009-Feb-06 Fri 2.26 2.26 2.2 2.22 334,584 746,122 ### ### 0.2
2009-Feb-05 Thu ### ### 2.28 2.28 157,880 179,983 29.7 29.7 0.2
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 489,744 0 ### ### 0.0
2009-Feb-02 Mon 2.4 2.4 ### ### 67,427 ### 25.9 25.9 0.0
2009-Jan-30 Fri ### 2.45 ### 2.4 103,875 127,246 67.9 67.9 ###
2009-Jan-29 Thu 2.4 2.5 ### 2.4 347,855 ### ### ### ###
2009-Jan-28 Wed 2.54 2.54 2.49 2.5 ### ### 0.2
2009-Jan-27 Tue 2.58 2.58 2.51 2.52 28,573 ### 23.9 23.9 ###
2009-Jan-23 Fri ### ### 2.58 ### 77,281 ### ### ### 0.0
2009-Jan-22 Thu 2.72 2.73 ### 2.7 76,680 ### 34.6 34.6 0.2
2009-Jan-21 Wed ### 2.72 2.56 2.72 63,949 168,825 ### ### 0.2
2009-Jan-20 Tue ### ### ### ### 86.2 86.2 0.0
2009-Jan-19 Mon ### ### ### ### 36.0 36.0 0.0
2009-Jan-16 Fri ### 2.71 ### ### 43,586 59,059 ### ### 0.0
2009-Jan-15 Thu 2.75 2.75 ### ### 98,541 ### ### ### 0.0
2009-Jan-14 Wed 2.78 2.78 2.72 2.72 15,873 43,650 ### ### 0.2
2009-Jan-13 Tue 2.79 2.8 2.74 2.78 ### ### 0.2
2009-Jan-12 Mon 2.73 2.73 ### 2.7 40,080 ### ### ### 0.2
2009-Jan-09 Fri 2.79 2.8 2.75 2.77 ### ### 0.2
2009-Jan-08 Thu 2.83 ### 2.78 2.85 ### ### ###
2009-Jan-07 Wed 2.82 ### 2.82 2.89 75.3 75.3 ###
2009-Jan-06 Tue ### ### 2.85 ### 39,148 55,785 23.3 23.3 0.0
2009-Jan-05 Mon ### ### ### ### 37,922 0 ### ### 0.0
2009-Jan-02 Fri ### ### 2.88 ### 3,588 ### 10.6 10.6 0.0
2008-Dec-31 Wed 2.89 ### 2.89 ### 73,723 106,529 86.1 86.1 0.0
2008-Dec-30 Tue 2.8 2.89 2.8 2.89 83,653 ### ### ### ###
2008-Dec-29 Mon 2.7 2.86 2.7 2.83 87.5 87.5 0.2
2008-Dec-24 Wed 2.73 2.73 ### 2.7 18.4 18.4 0.2
2008-Dec-23 Tue 2.71 2.75 ### 2.73 91,740 126,142 ### ### ###
2008-Dec-22 Mon 2.72 2.72 ### 2.7 37,241 50,647 37.5 37.5 0.2
2008-Dec-19 Fri 2.71 2.73 ### 2.73 ### ### ###
2008-Dec-18 Thu 2.8 2.8 2.72 2.73 503,486 1,389,621 ### ### ###
2008-Dec-17 Wed ### 2.79 ### 2.79 151,325 ### 86.2 86.2 ###
2008-Dec-16 Tue 2.7 2.7 ### ### 57,453 ### ### ### 0.0
2008-Dec-15 Mon 2.7 2.75 ### 2.7 68.2 68.2 0.2
2008-Dec-12 Fri ### 2.78 ### 2.7 ### ### 0.2
2008-Dec-11 Thu ### ### ### ### 16,226 0 ### ### 0.0
2008-Dec-10 Wed ### 2.7 2.57 ### 20.6 20.6 0.0
2008-Dec-09 Tue ### 2.71 ### ### 76.3 76.3 0.0
2008-Dec-08 Mon 2.74 2.79 ### ### ### ### 0.0
2008-Dec-05 Fri ### ### ### 2.75 ### ### ###
2008-Dec-04 Thu 2.7 2.7 2.54 2.59 406,052 1,063,856 ### ### 0.2
2008-Dec-03 Wed ### ### 2.58 ### ### ### 0.0
2008-Dec-02 Tue ### ### 2.57 2.57 21.3 21.3 ###
2008-Dec-01 Mon 2.74 2.74 ### ### 41,887 57,385 ### ### 0.0
2008-Nov-28 Fri 2.79 2.79 2.71 2.75 23.6 23.6 ###
2008-Nov-27 Thu 2.77 2.8 2.76 2.79 249,682 ### ### ### ###
2008-Nov-26 Wed 2.81 2.81 ### 2.75 92,854 130,459 ### ### ###
2008-Nov-25 Tue 2.79 2.81 ### 2.78 370,656 520,771 ### ### 0.2
2008-Nov-24 Mon 2.8 2.8 ### 2.78 39.0 39.0 0.2
2008-Nov-21 Fri 2.54 2.8 2.46 2.8 90.7 90.7 0.2
2008-Nov-20 Thu 2.55 2.77 ### ### ### ### 0.0
2008-Nov-19 Wed 2.88 2.88 2.24 2.75 231,054 ### 26.3 26.3 ###
2008-Nov-18 Tue ### ### 2.84 2.88 37,841 ### 35.7 35.7 0.2
2008-Nov-17 Mon ### ### ### ### 382,685 0 25.9 25.9 0.0
2008-Nov-14 Fri ### ### ### ### 230,872 0 85.0 85.0 0.0
2008-Nov-13 Thu ### ### 2.85 3 49,186 ### ### ### 0.2
2008-Nov-12 Wed ### ### ### ### 30,941 0 ### ### 0.0
2008-Nov-11 Tue ### ### ### ### ### ### 0.0
2008-Nov-10 Mon 3.2 3.25 ### ### 140,377 ### ### ### 0.0
2008-Nov-07 Fri 3.21 3.21 ### ### 114,885 ### 31.8 31.8 0.0
2008-Nov-06 Thu 3.29 3.29 ### 3.2 31,556 ### 29.3 29.3 0.2
2008-Nov-05 Wed ### ### ### 3.26 52,241 0 ### ### 0.2
2008-Nov-04 Tue ### ### ### ### 10,456 0 67.2 67.2 0.0
2008-Nov-03 Mon ### ### ### ### 63.6 63.6 0.0
2008-Oct-31 Fri ### ### ### ### 78,654 0 73.7 73.7 0.0
2008-Oct-30 Thu ### ### ### ### ### ### 0.0
2008-Oct-29 Wed ### ### ### ### ### ### 0.0
2008-Oct-28 Tue ### ### ### ### 12,324 0 ### ### 0.0
2008-Oct-27 Mon ### ### ### 3.2 59,627 0 ### ### 0.2
2008-Oct-24 Fri ### 3.4 3.27 3.4 ### ### 0.2
2008-Oct-23 Thu ### ### 3.29 ### 84.0 84.0 0.0
2008-Oct-22 Wed 3.4 3.4 3.23 ### 30,047 ### ### ### 0.0
2008-Oct-21 Tue 3.44 3.47 ### ### 39,677 ### 26.1 26.1 0.0
2008-Oct-20 Mon 3.45 3.45 ### 3.42 ### ### 0.2
2008-Oct-17 Fri ### 3.46 ### 3.4 ### ### 0.2
2008-Oct-16 Thu 3.44 3.49 ### 3.41 68,721 ### ### ### ###
2008-Oct-15 Wed 3.5 3.54 ### 3.54 ### ### 0.3
2008-Oct-14 Tue 3.5 3.59 3.46 3.5 ### ### 0.3
2008-Oct-13 Mon ### 3.58 3.2 3.45 66,345 ### ### ### ###
2008-Oct-10 Fri 3.4 3.58 3.2 ### ### ### 0.0
2008-Oct-09 Thu 3.5 3.53 ### 3.5 45,257 79,878 ### ### 0.3
2008-Oct-08 Wed 3.86 3.86 ### ### ### ### 0.0
2008-Oct-07 Tue 3.8 3.88 ### 3.88 69,054 ### ### ### 0.3
2008-Oct-06 Mon 3.88 3.88 3.82 3.85 52.4 52.4 0.3
2008-Oct-03 Fri 3.88 ### 3.75 3.8 24.7 24.7 ###
2008-Oct-02 Thu ### ### 3.73 3.73 84,958 158,446 ### ### ###
2008-Oct-01 Wed ### ### 3.89 ### 50,877 98,955 73.5 73.5 0.0
2008-Sep-30 Tue ### ### 3.89 ### ### ### 0.0
2008-Sep-29 Mon 4 ### 4 4 33,659 ### 83.0 83.0 0.3
2008-Sep-26 Fri 4 4 3.75 ### ### ### 0.0
2008-Sep-25 Thu 4 4 ### ### 32.8 32.8 0.0
2008-Sep-24 Wed 4 4 ### 4 38,371 76,742 ### ### 0.3
2008-Sep-23 Tue 4 4 ### 4 195,829 391,658 ### ### 0.3
2008-Sep-22 Mon ### ### ### ### 78.7 78.7 0.0
2008-Sep-19 Fri ### ### ### ### 84.8 84.8 0.0
2008-Sep-18 Thu 3.82 3.83 3.71 3.75 149,580 ### 33.8 33.8 0.3
2008-Sep-17 Wed 3.77 ### 3.76 3.86 257,271 ### ### ### 0.3
2008-Sep-16 Tue 3.8 3.83 3.56 3.73 ### ### ###
2008-Sep-15 Mon 3.8 ### 3.8 3.84 28,686 ### 85.5 85.5 0.3
2008-Sep-12 Fri 3.84 ### 3.8 3.81 29.2 29.2 0.3
2008-Sep-11 Thu 3.87 ### 3.84 3.84 ### ### 0.3
2008-Sep-10 Wed 3.8 ### 3.8 3.8 39,025 74,147 ### ### ###
2008-Sep-09 Tue ### ### ### ### 455,576 0 79.5 79.5 0.0
2008-Sep-08 Mon ### ### ### ### 39,988 0 62.2 62.2 0.0
2008-Sep-05 Fri ### ### 3.85 ### 318,447 ### 19.1 19.1 0.0
2008-Sep-04 Thu 3.84 4 3.84 ### 370,441 1,452,128 ### ### 0.0
2008-Sep-03 Wed 3.81 ### 3.81 3.87 83.1 83.1 ###
2008-Sep-02 Tue 3.83 3.87 3.71 3.8 ### ### ###
2008-Sep-01 Mon 3.88 ### 3.76 3.76 65,251 122,671 ### ### 0.3
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu 3.74 3.76 ### 3.72 28.9 28.9 0.3
2008-Aug-27 Wed 3.77 3.82 3.7 3.74 64,182 241,324 ### ### 0.3
2008-Aug-26 Tue 3.7 3.83 ### 3.83 87.2 87.2 ###
2008-Aug-25 Mon 3.72 3.79 ### 3.7 ### ### 0.3
2008-Aug-22 Fri 3.84 3.84 3.72 3.79 ### ### ###
2008-Aug-21 Thu ### 3.77 ### 3.72 10,885 ### 85.6 85.6 0.3
2008-Aug-20 Wed 3.77 3.77 ### 3.7 ### ### 0.3
2008-Aug-19 Tue 3.73 3.84 ### 3.84 54,626 104,881 91.5 91.5 0.3
2008-Aug-18 Mon 3.75 3.75 ### ### 70,185 ### 19.7 19.7 0.0
2008-Aug-15 Fri 3.7 3.77 ### ### 25.0 25.0 0.0
2008-Aug-14 Thu 3.76 3.79 ### 3.7 111,355 ### ### ### 0.3
2008-Aug-13 Wed 3.79 3.88 3.75 3.83 ### ### ###
2008-Aug-12 Tue 3.78 ### 3.76 ### 83,178 156,374 89.6 89.6 0.0
2008-Aug-11 Mon 3.7 3.78 3.7 3.75 79.7 79.7 0.3
2008-Aug-08 Fri 3.72 3.78 ### 3.7 25.4 25.4 0.3
2008-Aug-07 Thu ### 3.72 ### 3.72 83.0 83.0 0.3
2008-Aug-06 Wed 3.76 3.84 ### 3.71 ### ### ###
2008-Aug-05 Tue 3.85 ### ### 3.8 302,580 0 37.7 37.7 ###
2008-Aug-04 Mon ### ### ### ### 129,925 0 96.0 96.0 0.0
2008-Aug-01 Fri ### ### 3.5 3.52 47,258 ### ### ### ###
2008-Jul-31 Thu 3.77 3.8 ### ### 211,585 ### 13.0 13.0 0.0
2008-Jul-30 Wed 3.77 3.77 ### 3.7 232,325 ### 20.0 20.0 0.3
2008-Jul-29 Tue ### ### 3.52 ### 35.9 35.9 0.0
2008-Jul-28 Mon 3.73 3.75 ### ### ### ### 0.0
2008-Jul-25 Fri 3.7 3.73 3.51 ### 188,346 ### ### ### 0.0
2008-Jul-24 Thu 3.7 3.82 3.5 3.82 76,327 279,356 86.4 86.4 0.3
2008-Jul-23 Wed 3.55 ### 3.47 ### 46,055 ### ### ### 0.0
2008-Jul-22 Tue 3.49 3.5 ### 3.5 29,542 ### 67.4 67.4 0.3
2008-Jul-21 Mon ### 3.59 ### 3.43 ### ### 0.2
2008-Jul-18 Fri ### ### ### ### ### ### 0.0
2008-Jul-17 Thu 3.27 ### 3.27 ### ### ### 0.0
2008-Jul-16 Wed 3.2 ### 3.2 ### 80,456 128,729 ### ### 0.0
2008-Jul-15 Tue ### ### 3.2 ### 62,857 100,571 ### ### 0.0
2008-Jul-14 Mon 3.27 ### 3.25 ### 26,151 ### ### ### 0.0
2008-Jul-11 Fri 3.4 3.4 3.25 3.25 9.0 9.0 0.2
2008-Jul-10 Thu 3.59 3.59 ### ### 558,887 ### ### ### 0.0
2008-Jul-09 Wed 3.47 3.57 ### ### 24.1 24.1 0.0
2008-Jul-08 Tue 3.47 3.55 3.46 3.55 ### ### ###
2008-Jul-07 Mon 3.44 3.47 3.43 3.46 79,157 ### 77.6 77.6 0.2
2008-Jul-04 Fri 3.25 3.45 3.25 3.44 2,115,973 ### 90.3 90.3 0.2
2008-Jul-03 Thu 3.44 3.47 3.26 ### 24.7 24.7 0.0
2008-Jul-02 Wed 3.44 3.47 ### 3.45 ### ### ###
2008-Jul-01 Tue 3.47 3.55 ### 3.55 944,681 ### 81.9 81.9 ###
2008-Jun-30 Mon ### 3.5 ### ### 2,337,627 4,090,847 ### ### 0.0
2008-Jun-27 Fri ### ### ### ### 2.7 2.7 0.0
2008-Jun-26 Thu 3.78 3.8 ### ### ### ### 0.0
2008-Jun-25 Wed 3.8 3.8 3.7 3.78 412,728 ### ### ### 0.3
2008-Jun-24 Tue 3.81 3.81 3.74 3.8 36,728 138,648 39.7 39.7 ###
2008-Jun-23 Mon 3.78 3.88 3.78 3.88 85.9 85.9 0.3
2008-Jun-20 Fri 3.82 ### 3.77 3.77 169,859 320,184 31.7 31.7 ###
2008-Jun-19 Thu 3.89 ### 3.78 3.84 ### ### 0.3
2008-Jun-18 Wed 4 4 3.7 ### 28.6 28.6 0.0
2008-Jun-17 Tue ### ### 3.85 4 13.4 13.4 0.3
2008-Jun-16 Mon ### ### ### ### 121,643 0 ### ### 0.0
2008-Jun-13 Fri ### ### ### ### 120,078 0 ### ### 0.0
2008-Jun-12 Thu ### ### ### ### 156,349 0 ### ### 0.0
2008-Jun-11 Wed 4.21 4.29 ### 4.22 76.0 76.0 ###
2008-Jun-10 Tue 4.25 4.25 ### 4.2 ### ### ###
2008-Jun-06 Fri 4.45 4.45 ### ### 17.9 17.9 0.0
2008-Jun-05 Thu ### ### 4.5 4.5 149,578 336,550 19.2 19.2 ###
2008-Jun-04 Wed 4.86 4.87 4.59 ### 78,328 ### 10.3 10.3 0.0
2008-Jun-03 Tue ### ### 4.86 4.88 142,379 345,980 ### ### 0.3
2008-Jun-02 Mon 4.86 ### 4.86 ### 149,856 364,150 77.1 77.1 0.0
2008-May-30 Fri 4.81 4.87 4.81 4.84 68.4 68.4 0.3
2008-May-29 Thu 4.8 4.89 4.8 4.81 129,027 ### 66.8 66.8 ###
2008-May-28 Wed 4.8 4.89 4.8 4.84 79.4 79.4 0.3
2008-May-27 Tue 4.76 4.8 4.56 4.76 219,982 ### ### ### ###
2008-May-26 Mon ### ### 4.75 4.75 11.2 11.2 ###
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu 5 5 ### ### 47,779 119,447 28.7 28.7 0.0
2008-May-21 Wed 5 ### ### 5 67.7 67.7 0.4
2008-May-20 Tue 5 ### 5 5 ### ### 0.4
2008-May-19 Mon ### 5 ### 5 ### ### 0.4
2008-May-16 Fri ### 5 ### ### ### ### 0.0
2008-May-15 Thu 5 ### ### ### 369,479 0 30.6 30.6 0.0
2008-May-14 Wed 5 ### ### ### 136,524 0 66.6 66.6 0.0
2008-May-13 Tue ### ### ### 5 ### ### 0.4
2008-May-12 Mon 5 ### ### ### 64,656 0 30.6 30.6 0.0
2008-May-09 Fri 5 ### ### 5 163,728 0 64.2 64.2 0.4
2008-May-08 Thu ### ### 4.8 ### 21.6 21.6 0.0
2008-May-07 Wed ### ### ### ### 73,580 0 ### ### 0.0
2008-May-06 Tue ### ### ### ### 31.6 31.6 0.0
2008-May-05 Mon ### ### ### ### 27,589 0 ### ### 0.0
2008-May-02 Fri ### ### ### 5 52,475 0 69.6 69.6 0.4
2008-May-01 Thu ### ### ### ### 66,782 0 ### ### 0.0
2008-Apr-30 Wed ### ### ### ### 37,474 0 ### ### 0.0
2008-Apr-29 Tue ### ### ### ### 77,128 0 71.2 71.2 0.0
2008-Apr-28 Mon ### ### 5 ### 165,552 413,880 ### ### 0.0
2008-Apr-24 Thu ### ### ### ### ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 86,472 0 ### ### 0.0
2008-Apr-22 Tue ### 5.2 ### ### 75,172 195,447 ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 74.8 74.8 0.0
2008-Apr-18 Fri ### ### ### ### 80.8 80.8 0.0
2008-Apr-17 Thu 5 ### ### 5 ### ### 0.4
2008-Apr-16 Wed 4.85 ### 4.85 5 190,943 ### ### ### 0.4
2008-Apr-15 Tue 4.77 ### 4.74 4.83 242,123 ### 74.2 74.2 0.3
2008-Apr-14 Mon ### ### ### ### 5.1 5.1 0.0
2008-Apr-11 Fri ### ### ### ### 72.3 72.3 0.0
2008-Apr-10 Thu ### 5.2 ### ### 28.9 28.9 0.0
2008-Apr-09 Wed ### 5.25 ### 5.24 ### ### 0.4
2008-Apr-08 Tue ### 5.25 ### 5.21 234,747 ### 81.0 81.0 0.4
2008-Apr-07 Mon ### 5.25 ### ### ### ### 0.0
2008-Apr-04 Fri 5.25 ### ### ### 502,475 0 ### ### 0.0
2008-Apr-03 Thu ### 5.25 ### 5.22 68.4 68.4 0.4
2008-Apr-02 Wed 5.25 ### ### ### 763,429 0 ### ### 0.0
2008-Apr-01 Tue 5.25 ### ### 5.25 ### ### 0.4
2008-Mar-31 Mon ### ### ### 5.2 ### ### ###
2008-Mar-28 Fri 5.2 ### ### ### 1,345,643 0 79.3 79.3 0.0
2008-Mar-27 Thu 5.5 ### ### 5.21 ### ### 0.4
2008-Mar-26 Wed 4.53 4.56 4.42 4.54 66,079 ### ### ### 0.3
2008-Mar-25 Tue 4.5 4.5 4.46 4.47 ### ### ###
2008-Mar-20 Thu 4.5 4.53 4.49 4.53 76.5 76.5 ###
2008-Mar-19 Wed 4.5 4.51 4.43 4.46 171,580 ### ### ### 0.3
2008-Mar-18 Tue 4.5 4.55 4.48 4.52 ### ### 0.3
2008-Mar-17 Mon 4.48 4.53 4.46 4.53 81.1 81.1 ###
2008-Mar-14 Fri 4.48 4.53 4.46 4.49 65.6 65.6 ###
2008-Mar-13 Thu 4.46 4.48 4.46 4.47 ### ### ###
2008-Mar-12 Wed 4.42 4.46 ### 4.46 ### ### 0.3
2008-Mar-11 Tue 4.45 4.45 ### 4.4 156,079 347,275 42.6 42.6 0.3
2008-Mar-10 Mon 4.4 4.46 4.4 4.45 82.7 82.7 0.3
2008-Mar-07 Fri 4.5 4.53 4.42 4.5 76.3 76.3 ###
2008-Mar-06 Thu 4.5 4.51 4.47 4.5 ### ### ###
2008-Mar-05 Wed 4.41 4.5 4.41 4.45 96,788 ### 79.4 79.4 0.3
2008-Mar-04 Tue 4.45 4.53 4.43 4.5 82.9 82.9 ###
2008-Mar-03 Mon 4.42 4.44 4.41 4.42 25,556 113,085 ### ### 0.3
2008-Feb-29 Fri ### 4.45 ### 4.45 80.7 80.7 0.3
2008-Feb-28 Thu ### 4.4 ### ### 70.8 70.8 0.0
2008-Feb-27 Wed ### 4.45 4.28 ### 66.3 66.3 0.0
2008-Feb-26 Tue ### 4.53 ### ### 43,077 ### ### ### 0.0
2008-Feb-25 Mon 4.7 4.76 4.55 4.55 16.6 16.6 0.3
2008-Feb-22 Fri ### 4.76 ### 4.73 ### ### 0.3
2008-Feb-21 Thu 4.55 4.7 4.55 4.7 ### ### 0.3
2008-Feb-20 Wed 4.55 ### 4.51 ### 81.1 81.1 0.0
2008-Feb-19 Tue 4.58 4.59 4.46 4.57 32,725 148,080 35.2 35.2 ###
2008-Feb-18 Mon 4.56 4.59 4.4 4.5 32.1 32.1 ###
2008-Feb-15 Fri ### 4.47 ### ### ### ### 0.0
2008-Feb-14 Thu 4.4 4.55 4.4 4.53 27,853 124,642 85.8 85.8 ###
2008-Feb-13 Wed 4.58 4.58 4.26 4.4 142,544 630,044 15.5 15.5 0.3
2008-Feb-12 Tue ### 4.58 4.28 4.58 ### ### 0.3
2008-Feb-11 Mon ### 4.43 ### 4.4 438,084 970,356 83.5 83.5 0.3
2008-Feb-08 Fri 4.4 4.4 ### ### 26.0 26.0 0.0
2008-Feb-07 Thu ### 4.45 ### 4.4 72.2 72.2 0.3
2008-Feb-06 Wed ### 4.4 ### ### 156,059 343,329 76.5 76.5 0.0
2008-Feb-05 Tue 4.49 4.49 ### ### 132,048 296,447 ### ### 0.0
2008-Feb-04 Mon ### 4.7 4.5 4.57 ### ### ###
2008-Feb-01 Fri 4.4 4.53 ### 4.5 ### ### ###
2008-Jan-31 Thu ### 4.5 4.28 4.4 ### ### 0.3
2008-Jan-30 Wed ### 4.49 4.23 4.28 ### ### 0.3
2008-Jan-29 Tue ### 4.59 ### 4.2 88,443 202,976 83.6 83.6 ###
2008-Jan-25 Fri 4.26 ### ### ### 283,741 0 9.2 9.2 0.0
2008-Jan-24 Thu 4.4 4.43 4.2 ### 23.4 23.4 0.0
2008-Jan-23 Wed 4.8 ### 4.45 4.45 ### ### 0.3
2008-Jan-22 Tue ### ### ### 4.5 ### ### ###
2008-Jan-21 Mon 4.8 ### ### ### 103,822 0 24.7 24.7 0.0
2008-Jan-18 Fri 4.77 4.79 4.74 4.79 72.9 72.9 0.3
2008-Jan-17 Thu 4.75 ### 4.75 4.77 188,124 ### 70.5 70.5 ###
2008-Jan-16 Wed ### ### 4.8 4.8 60,721 ### ### ### 0.3
2008-Jan-15 Tue ### ### ### ### ### ### 0.0
2008-Jan-14 Mon ### ### ### ### 55,886 0 75.9 75.9 0.0
2008-Jan-11 Fri ### ### ### ### ### ### 0.0
2008-Jan-10 Thu ### ### ### 5 49,542 0 ### ### 0.4
2008-Jan-09 Wed ### ### ### ### ### ### 0.0
2008-Jan-08 Tue ### ### 5 ### 31,923 ### ### ### 0.0
2008-Jan-07 Mon ### ### ### ### 71,523 0 ### ### 0.0
2008-Jan-04 Fri ### ### 5 ### 39,658 99,145 ### ### 0.0
2008-Jan-03 Thu 5 ### ### 5 ### ### 0.4
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri ### ### ### ### 88,770 0 ### ### 0.0
2007-Dec-27 Thu ### 5.25 ### ### 47,083 ### ### ### 0.0
2007-Dec-24 Mon ### ### ### ### 65,827 0 ### ### 0.0
2007-Dec-21 Fri 5.22 5.22 ### ### ### ### 0.0
2007-Dec-20 Thu 5.2 5.24 ### ### 56,844 ### ### ### 0.0
2007-Dec-19 Wed ### 5.25 ### 5.24 85.5 85.5 0.4
2007-Dec-18 Tue ### 5.21 5 ### 33.7 33.7 0.0
2007-Dec-17 Mon 5.22 5.23 ### ### 54.8 54.8 0.0
2007-Dec-14 Fri 5.4 5.4 5.22 ### ### ### 0.0
2007-Dec-13 Thu ### 5.46 ### ### 614,285 ### 35.6 35.6 0.0
2007-Dec-12 Wed ### ### ### ### 549,253 0 31.2 31.2 0.0
2007-Dec-11 Tue ### 5.4 ### ### 509,740 ### 69.3 69.3 0.0
2007-Dec-10 Mon ### ### ### ### ### ### 0.0
2007-Dec-07 Fri ### 5.4 5.2 5.27 ### ### ###
2007-Dec-06 Thu 5.4 5.49 ### ### 623,556 ### 27.2 27.2 0.0
2007-Dec-05 Wed 5.43 5.49 ### 5.49 ### ### 0.4
2007-Dec-04 Tue ### 5.4 ### ### ### ### 0.0
2007-Dec-03 Mon ### 5.4 ### ### 87.4 87.4 0.0
2007-Nov-30 Fri ### ### ### ### 70.7 70.7 0.0
2007-Nov-29 Thu 5 ### ### ### ### ### 0.0
2007-Nov-28 Wed 4.8 ### 4.8 ### 391,485 ### 87.7 87.7 0.0
2007-Nov-27 Tue ### ### 4.75 4.75 ### ### ###
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 127,179 0 ### ### 0.0
2007-Nov-22 Thu ### ### ### ### 35,972 0 ### ### 0.0
2007-Nov-21 Wed ### ### 5 ### 40.7 40.7 0.0
2007-Nov-20 Tue ### ### ### ### 38.1 38.1 0.0
2007-Nov-19 Mon ### ### ### ### 34.6 34.6 0.0
2007-Nov-16 Fri ### ### ### ### 52,450 0 ### ### 0.0
2007-Nov-15 Thu 5.25 5.25 ### ### 18,053 47,389 24.2 24.2 0.0
2007-Nov-14 Wed ### 5.28 ### ### 122,126 ### ### ### 0.0
2007-Nov-13 Tue ### ### ### ### 26,883 0 35.2 35.2 0.0
2007-Nov-12 Mon 5.27 5.27 ### ### ### ### 0.0
2007-Nov-09 Fri 5.22 5.27 ### 5.2 ### ### ###
2007-Nov-08 Thu 5.24 5.28 5.21 5.23 119,950 ### 42.5 42.5 ###
2007-Nov-07 Wed 5.24 5.28 5.22 5.28 ### ### 0.4
2007-Nov-06 Tue 5.22 5.24 5.21 5.24 67.9 67.9 0.4
2007-Nov-05 Mon 5.24 5.27 5.21 5.22 ### ### 0.4
2007-Nov-02 Fri 5.24 5.28 5.22 5.27 82,489 ### ### ### ###
2007-Nov-01 Thu ### ### 5.24 5.26 93,387 244,673 ### ### 0.4
2007-Oct-31 Wed ### ### 5.28 ### 65.3 65.3 0.0
2007-Oct-30 Tue 5.27 ### 5.27 5.29 30,542 80,478 70.7 70.7 0.4
2007-Oct-29 Mon 5.23 ### 5.23 5.27 25,043 65,487 75.1 75.1 ###
2007-Oct-26 Fri ### ### 5.24 5.24 257,573 674,841 ### ### 0.4
2007-Oct-25 Thu 5.25 ### 5.22 ### 80.3 80.3 0.0
2007-Oct-24 Wed ### ### 5.21 5.25 76,388 ### 26.6 26.6 0.4
2007-Oct-23 Tue ### ### 5.25 5.29 28.8 28.8 0.4
2007-Oct-22 Mon 5.24 5.45 5.21 5.29 133,682 712,525 75.1 75.1 0.4
2007-Oct-19 Fri 5.45 5.45 ### ### 20.2 20.2 0.0
2007-Oct-18 Thu 5.4 5.48 5.4 5.45 205,656 ### ### ### ###
2007-Oct-17 Wed ### 5.44 ### 5.4 84.5 84.5 0.4
2007-Oct-16 Tue ### ### 5.27 ### 31.5 31.5 0.0
2007-Oct-15 Mon 5.45 5.46 ### ### ### ### 0.0
2007-Oct-12 Fri 5.27 5.44 5.27 5.43 864,259 ### ### ### 0.4
2007-Oct-11 Thu ### ### ### 5.26 82.3 82.3 0.4
2007-Oct-10 Wed ### ### ### ### ### ### 0.0
2007-Oct-09 Tue ### ### ### ### 2,438,885 0 21.8 21.8 0.0
2007-Oct-08 Mon ### ### ### 5.2 17.8 17.8 ###
2007-Oct-05 Fri ### ### 5.27 5.29 ### ### 0.4
2007-Oct-04 Thu ### ### ### ### ### ### 0.0
2007-Oct-03 Wed ### 5.44 ### ### 38.0 38.0 0.0
2007-Oct-02 Tue 5.4 5.4 ### ### 187,078 ### 40.9 40.9 0.0
2007-Oct-01 Mon ### ### ### ### 28.4 28.4 0.0
2007-Sep-28 Fri ### 5.4 ### 5.4 44,958 121,386 65.6 65.6 0.4
2007-Sep-27 Thu ### ### ### ### ### ### 0.0
2007-Sep-26 Wed ### 5.4 ### ### 41,677 112,527 18.2 18.2 0.0
2007-Sep-25 Tue ### ### 5.25 ### 89,959 236,142 ### ### 0.0
2007-Sep-24 Mon ### ### 5.23 5.25 143,659 ### 18.5 18.5 0.4
2007-Sep-21 Fri 5.21 ### 5.21 ### ### ### 0.0
2007-Sep-20 Thu 5.4 5.4 5.28 ### 105,426 562,974 ### ### 0.0
2007-Sep-19 Wed 5.4 5.4 5.2 ### ### ### 0.0
2007-Sep-18 Tue 5.42 5.44 5.27 ### 86,042 460,754 ### ### 0.0
2007-Sep-17 Mon 5.4 5.49 5.4 5.48 194,784 ### ### ### ###
2007-Sep-14 Fri ### 5.47 5.26 5.43 90,174 483,783 73.4 73.4 0.4
2007-Sep-13 Thu ### ### 5.26 5.28 91,959 241,852 ### ### 0.4
2007-Sep-12 Wed 5.45 5.51 5.28 ### 108,870 587,353 ### ### 0.0
2007-Sep-11 Tue 5.56 5.57 5.44 5.46 ### ### ###
2007-Sep-10 Mon 5.5 5.57 5.45 5.5 ### ### 0.4
2007-Sep-07 Fri 5.5 ### 5.5 5.53 69.0 69.0 ###
2007-Sep-06 Thu ### ### 5.51 5.51 21.6 21.6 ###
2007-Sep-05 Wed ### ### 5.5 5.55 142,551 ### ### ### ###
2007-Sep-04 Tue ### ### ### ### 69.9 69.9 0.0
2007-Sep-03 Mon ### ### 5.49 ### 103,476 284,041 66.6 66.6 0.0
2007-Aug-31 Fri 5.52 ### 5.51 ### ### ### 0.0
2007-Aug-30 Thu ### ### 5.46 5.46 ### ### ###
2007-Aug-29 Wed ### ### 5.48 ### 77,771 ### 60.0 60.0 0.0
2007-Aug-28 Tue 5.47 ### 5.45 ### ### ### 0.0
2007-Aug-27 Mon ### ### 5.44 5.5 94,129 ### 15.2 15.2 0.4
2007-Aug-24 Fri ### ### 5.42 5.48 62,048 168,150 18.8 18.8 ###
2007-Aug-23 Thu 5.55 ### 5.54 ### 269,459 ### ### ### 0.0
2007-Aug-22 Wed 5.54 5.55 5.5 5.55 ### ### ###
2007-Aug-21 Tue 5.54 5.54 5.5 5.52 ### ### 0.4
2007-Aug-20 Mon 5.48 5.51 5.41 5.5 ### ### 0.4
2007-Aug-17 Fri 5.4 5.53 5.4 5.45 ### ### ###
2007-Aug-16 Thu 5.4 5.49 5.22 5.4 341,551 ### 78.7 78.7 0.4
2007-Aug-15 Wed 5.41 5.46 ### 5.4 209,080 570,788 ### ### 0.4
2007-Aug-14 Tue 5.41 5.45 ### 5.45 83,820 ### ### ### ###
2007-Aug-13 Mon 5.4 5.45 ### 5.4 ### ### 0.4
2007-Aug-10 Fri 5.55 5.58 ### 5.45 ### ### ###
2007-Aug-09 Thu ### ### ### ### ### ### 0.0
2007-Aug-08 Wed ### 5.72 5.59 ### 26.8 26.8 0.0
2007-Aug-07 Tue ### ### 5.59 ### 127,471 356,281 ### ### 0.0
2007-Aug-06 Mon 5.85 5.85 5.45 ### 25.3 25.3 0.0
2007-Aug-03 Fri ### ### 5.87 5.89 130,785 383,853 ### ### ###
2007-Aug-02 Thu ### ### 5.87 ### 53.3 53.3 0.0
2007-Aug-01 Wed ### ### 5.86 ### 71.0 71.0 0.0
2007-Jul-31 Tue ### 6 5.86 ### 243,244 ### ### ### 0.0
2007-Jul-30 Mon ### ### 5.85 ### ### ### 0.0
2007-Jul-27 Fri ### ### 5.88 ### ### ### 0.0
2007-Jul-26 Thu 6 ### ### 6 75.5 75.5 0.4
2007-Jul-25 Wed 5.86 ### 5.86 6 118,078 ### ### ### 0.4
2007-Jul-24 Tue 5.88 ### 5.87 5.87 34.1 34.1 ###
2007-Jul-23 Mon 5.86 5.88 5.82 5.85 37.7 37.7 0.4
2007-Jul-20 Fri 5.89 5.89 5.79 5.86 96,950 566,188 27.0 27.0 0.4
2007-Jul-19 Thu ### ### 5.85 5.88 238,154 ### ### ### 0.4
2007-Jul-18 Wed ### ### 5.84 ### 206,757 ### ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 202,289 0 67.9 67.9 0.0


     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 2025-07-26 23:51:23 thru 2025-07-26 23:51:24 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000