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 Tue 25-Jun-03 10:38:18 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

(PXS) PHARMAXIS LTD Daily Prices Page 7...

     Prev Section TOC    Company Info for PXS    Limits Next Section


Company Details for (PXS) PHARMAXIS LTD

Listing Code PXS
Listing Name PHARMAXIS LTD
GICS Sector Pharmaceuticals
ISIN Name PHARMAXIS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PXS5


Maximum Price date available .. Monday 2nd June 2025
Latest price with VOLUME for PXS .. Thursday 7th December 2023

PXS 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 ### 2 0.0
MAX 4.53 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

600 Days for (PXS) PHARMAXIS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Jun-18 Thu 2.52 2.55 2.51 2.55 211,558 535,241 ### ### 0.2
2009-Jun-17 Wed 2.56 ### 2.52 2.55 178,151 224,470 ### ### 0.2
2009-Jun-16 Tue 2.55 ### 2.53 2.59 ### ### 0.2
2009-Jun-15 Mon 2.59 ### 2.56 2.59 74.1 74.1 0.2
2009-Jun-12 Fri ### ### 2.53 ### 678,489 858,288 ### ### 0.0
2009-Jun-11 Thu 2.55 ### 2.53 ### 603,723 ### 89.8 89.8 0.0
2009-Jun-10 Wed 2.54 2.54 2.48 2.5 ### ### 0.2
2009-Jun-09 Tue 2.58 2.58 2.5 2.5 ### ### 0.2
2009-Jun-05 Fri ### ### 2.52 2.55 24.1 24.1 0.2
2009-Jun-04 Thu 2.55 ### 2.53 ### ### ### 0.0
2009-Jun-03 Wed ### ### ### ### 0 0.0
2009-Jun-02 Tue ### ### ### ### 0 0.0
2009-Jun-01 Mon ### ### 2.53 ### ### ### 0.0
2009-May-29 Fri 2.51 ### 2.4 ### 84.2 84.2 0.0
2009-May-28 Thu ### ### 2.53 2.53 ### ### ###
2009-May-27 Wed 2.54 ### 2.47 ### 969,174 1,196,929 ### ### 0.0
2009-May-26 Tue ### ### 2.53 2.55 172,624 ### 12.3 12.3 0.2
2009-May-25 Mon 2.72 2.73 ### ### 23.1 23.1 0.0
2009-May-22 Fri ### 2.77 ### 2.72 898,088 1,243,851 ### ### 0.2
2009-May-21 Thu ### ### ### ### 83.9 83.9 0.0
2009-May-20 Wed 2.58 2.59 2.55 2.59 121,526 312,321 75.3 75.3 0.2
2009-May-19 Tue 2.54 2.54 2.46 2.5 153,324 ### ### ### 0.2
2009-May-18 Mon 2.58 2.59 2.52 2.55 ### ### 0.2
2009-May-15 Fri 2.53 ### 2.53 2.57 224,125 ### 78.6 78.6 ###
2009-May-14 Thu 2.56 2.56 2.43 2.5 32.0 32.0 0.2
2009-May-13 Wed ### ### 2.55 2.56 ### ### 0.2
2009-May-12 Tue 2.51 2.53 2.48 2.51 439,125 ### 74.6 74.6 ###
2009-May-11 Mon ### 2.7 2.5 2.51 263,682 685,573 ### ### ###
2009-May-08 Fri 2.51 ### 2.51 ### ### ### 0.0
2009-May-07 Thu 2.45 2.59 2.45 2.51 2,206,286 5,559,840 72.9 72.9 ###
2009-May-06 Wed ### ### ### ### ### ### 0.0
2009-May-05 Tue 2.7 2.83 ### ### 2,507,659 ### 21.4 21.4 0.0
2009-May-04 Mon 2.28 2.28 2.28 2.28 0 0.2
2009-May-01 Fri ### 2.28 ### 2.28 ### ### 0.2
2009-Apr-30 Thu ### 2.2 ### ### ### ### 0.0
2009-Apr-29 Wed ### 2.2 ### ### 1,463,950 1,610,345 ### ### 0.0
2009-Apr-28 Tue ### ### ### ### 216,380 0 ### ### 0.0
2009-Apr-27 Mon ### ### ### ### 77.7 77.7 0.0
2009-Apr-24 Fri ### ### 2 ### 248,044 248,044 ### ### 0.0
2009-Apr-23 Thu ### ### ### ### 81.4 81.4 0.0
2009-Apr-22 Wed 2 ### 1.945 ### 90.8 90.8 0.0
2009-Apr-21 Tue ### ### 1.855 ### ### ### 0.0
2009-Apr-20 Mon ### 1.975 ### 1.945 ### ### 0.1
2009-Apr-17 Fri ### 2 ### 2 81,671 81,671 ### ### 0.1
2009-Apr-16 Thu ### ### 1.83 ### 219,329 200,686 ### ### 0.0
2009-Apr-15 Wed 1.975 ### ### ### 22.7 22.7 0.0
2009-Apr-14 Tue ### ### ### ### 192,423 0 ### ### 0.0
2009-Apr-09 Thu ### ### ### ### ### ### 0.0
2009-Apr-08 Wed ### ### ### ### ### ### 0.0
2009-Apr-07 Tue ### ### 1.85 ### 208,084 192,477 ### ### 0.0
2009-Apr-06 Mon ### 1.975 ### ### 488,387 482,282 66.1 66.1 0.0
2009-Apr-03 Fri ### ### ### 1.88 ### ### 0.1
2009-Apr-02 Thu 1.72 1.85 1.71 1.79 ### ### 0.1
2009-Apr-01 Wed 1.7 1.75 1.7 1.71 ### ### 0.1
2009-Mar-31 Tue ### 1.8 1.57 ### ### ### 0.0
2009-Mar-30 Mon 1.5 ### ### ### 182,085 0 ### ### 0.0
2009-Mar-27 Fri ### 1.48 ### 1.48 69.5 69.5 0.1
2009-Mar-26 Thu 1.455 ### 1.445 1.45 ### ### ###
2009-Mar-25 Wed 1.48 1.48 1.43 1.43 803,357 1,168,884 11.1 11.1 0.1
2009-Mar-24 Tue 1.52 1.52 1.46 1.48 ### ### 0.1
2009-Mar-23 Mon 1.5 1.5 1.455 1.475 ### ### 0.1
2009-Mar-20 Fri 1.4 1.5 1.4 1.46 851,822 1,235,141 ### ### 0.1
2009-Mar-19 Thu 1.42 1.45 ### 1.45 112,349 81,453 ### ### ###
2009-Mar-18 Wed ### 1.44 1.4 1.4 63,943 ### 33.0 33.0 ###
2009-Mar-17 Tue ### ### 1.29 ### 143,978 ### 92.4 92.4 0.0
2009-Mar-16 Mon 1.4 1.4 ### ### 28,259 19,781 13.8 13.8 0.0
2009-Mar-13 Fri 1.29 1.445 1.29 1.4 594,787 813,371 91.9 91.9 ###
2009-Mar-12 Thu 1.28 1.29 1.26 1.275 30.2 30.2 ###
2009-Mar-11 Wed 1.24 ### 1.22 1.24 153,172 ### ### ### 0.1
2009-Mar-10 Tue 1.22 1.23 1.21 1.22 72.9 72.9 0.1
2009-Mar-09 Mon 1.175 1.22 1.175 1.2 84.9 84.9 0.1
2009-Mar-06 Fri 1.2 ### 1.175 1.2 188,680 110,849 ### ### 0.1
2009-Mar-05 Thu 1.21 1.21 ### ### 57,245 ### 26.3 26.3 0.0
2009-Mar-04 Wed 1.26 1.26 1.185 1.21 14.2 14.2 ###
2009-Mar-03 Tue 1.245 1.26 1.185 1.26 189,258 ### ### ### ###
2009-Mar-02 Mon ### 1.26 ### 1.25 ### ### ###
2009-Feb-27 Fri 1.145 ### 1.145 ### 72.9 72.9 0.0
2009-Feb-26 Thu ### ### ### 1.145 237,027 0 32.2 32.2 ###
2009-Feb-25 Wed ### ### ### ### 24,240 0 ### ### 0.0
2009-Feb-24 Tue ### 1.2 ### ### 144,788 86,872 32.3 32.3 0.0
2009-Feb-23 Mon ### 1.245 ### ### 31.8 31.8 0.0
2009-Feb-20 Fri 1.23 1.24 ### ### 20.5 20.5 0.0
2009-Feb-19 Thu 1.25 1.25 1.21 1.23 23.2 23.2 0.1
2009-Feb-18 Wed 1.25 1.25 1.2 1.245 ### ### 0.1
2009-Feb-17 Tue 1.29 ### 1.23 1.25 ### ### ###
2009-Feb-16 Mon ### ### 1.27 ### 212,786 ### ### ### 0.0
2009-Feb-13 Fri 1.27 ### 1.25 ### 53,127 ### ### ### 0.0
2009-Feb-12 Thu 1.26 1.285 1.25 1.28 ### ### ###
2009-Feb-11 Wed 1.175 1.25 1.175 1.23 ### ### 0.1
2009-Feb-10 Tue 1.155 ### 1.145 ### 80.9 80.9 0.0
2009-Feb-09 Mon ### ### ### 1.155 103,543 0 32.6 32.6 0.1
2009-Feb-06 Fri ### ### 1.125 ### ### ### 0.0
2009-Feb-05 Thu ### 1.2 ### 1.125 91,046 54,627 ### ### ###
2009-Feb-04 Wed 1.2 1.23 1.175 ### 149,785 ### ### ### 0.0
2009-Feb-03 Tue ### ### 1.2 1.2 123,286 73,971 5.9 5.9 0.1
2009-Feb-02 Mon ### ### ### ### 14.5 14.5 0.0
2009-Jan-30 Fri ### ### 1.285 ### 196,580 ### ### ### 0.0
2009-Jan-29 Thu 1.55 1.55 1.445 1.445 204,641 306,449 9.0 9.0 ###
2009-Jan-28 Wed 1.5 1.55 ### 1.55 ### ### ###
2009-Jan-27 Tue 1.55 1.55 1.49 1.51 145,556 221,245 ### ### 0.1
2009-Jan-23 Fri 1.5 1.55 ### 1.55 241,029 ### ### ### ###
2009-Jan-22 Thu 1.47 1.48 1.45 1.48 79.2 79.2 0.1
2009-Jan-21 Wed 1.48 1.49 1.45 1.48 76.0 76.0 0.1
2009-Jan-20 Tue 1.5 1.5 ### 1.5 140,382 105,286 83.8 83.8 0.1
2009-Jan-19 Mon 1.48 1.59 1.48 1.48 77.2 77.2 0.1
2009-Jan-16 Fri 1.475 1.485 1.46 1.47 125,278 184,471 30.6 30.6 ###
2009-Jan-15 Thu 1.5 1.5 1.455 1.48 ### ### 0.1
2009-Jan-14 Wed 1.4 1.54 1.4 1.54 ### ### ###
2009-Jan-13 Tue ### 1.41 1.375 1.41 ### ### ###
2009-Jan-12 Mon ### ### ### ### 105,257 0 90.0 90.0 0.0
2009-Jan-09 Fri 1.355 ### ### 1.355 91,924 0 ### ### ###
2009-Jan-08 Thu 1.4 1.4 ### 1.355 20.4 20.4 ###
2009-Jan-07 Wed ### 1.41 1.355 1.355 ### ### ###
2009-Jan-06 Tue ### 1.4 ### ### 34,145 ### 66.2 66.2 0.0
2009-Jan-05 Mon ### 1.43 ### 1.385 87.8 87.8 0.1
2009-Jan-02 Fri 1.26 1.29 1.245 1.29 44,924 56,941 ### ### 0.1
2008-Dec-31 Wed 1.22 1.22 1.155 1.21 290,729 345,240 ### ### ###
2008-Dec-30 Tue 1.275 1.28 1.23 1.24 90,140 113,125 ### ### 0.1
2008-Dec-29 Mon 1.255 1.255 1.21 1.255 40,245 ### 67.6 67.6 ###
2008-Dec-24 Wed ### ### 1.22 1.225 119,920 73,151 ### ### 0.1
2008-Dec-23 Tue ### 1.43 ### ### 917,874 656,279 ### ### 0.0
2008-Dec-22 Mon 1.225 1.44 1.155 ### 127,946 ### ### ### 0.0
2008-Dec-19 Fri ### 1.29 ### 1.29 ### ### 0.1
2008-Dec-18 Thu ### 1.185 ### ### 108,521 ### 83.5 83.5 0.0
2008-Dec-17 Wed 1.145 1.2 ### ### 21.4 21.4 0.0
2008-Dec-16 Tue ### 1.145 ### ### 76.7 76.7 0.0
2008-Dec-15 Mon ### ### 1.025 ### ### ### 0.0
2008-Dec-12 Fri ### ### ### ### 135,746 0 ### ### 0.0
2008-Dec-11 Thu ### ### ### ### 190,425 0 17.2 17.2 0.0
2008-Dec-10 Wed ### 1.155 ### ### 225,821 ### ### ### 0.0
2008-Dec-09 Tue ### ### ### ### ### ### 0.0
2008-Dec-08 Mon ### ### ### ### 81.2 81.2 0.0
2008-Dec-05 Fri 1.2 1.22 ### ### 11.6 11.6 0.0
2008-Dec-04 Thu 1.25 1.275 1.2 1.24 128,642 ### ### ### 0.1
2008-Dec-03 Wed 1.23 1.29 ### 1.29 69,547 44,857 ### ### 0.1
2008-Dec-02 Tue 1.27 1.27 ### ### 148,559 ### ### ### 0.0
2008-Dec-01 Mon 1.2 1.29 1.155 1.29 137,920 ### 93.2 93.2 0.1
2008-Nov-28 Fri ### 1.2 ### 1.2 92.6 92.6 0.1
2008-Nov-27 Thu ### 1.155 ### ### 14.4 14.4 0.0
2008-Nov-26 Wed 1.25 1.27 ### ### 151,976 ### ### ### 0.0
2008-Nov-25 Tue ### 1.22 ### 1.22 89.2 89.2 0.1
2008-Nov-24 Mon ### ### 1.055 ### 78.8 78.8 0.0
2008-Nov-21 Fri ### ### ### ### ### ### 0.0
2008-Nov-20 Thu ### ### ### ### 28.2 28.2 0.0
2008-Nov-19 Wed 1.26 ### ### ### 225,079 0 ### ### 0.0
2008-Nov-18 Tue 1.4 ### 1.255 1.26 577,381 ### ### ### ###
2008-Nov-17 Mon ### 1.445 ### 1.425 142,745 ### ### ### ###
2008-Nov-14 Fri ### 1.44 ### ### 16.7 16.7 0.0
2008-Nov-13 Thu 1.5 1.5 1.42 1.42 20.2 20.2 ###
2008-Nov-12 Wed 1.53 1.53 ### 1.5 ### ### 0.1
2008-Nov-11 Tue ### ### ### 1.54 69,247 0 ### ### ###
2008-Nov-10 Mon ### ### 1.58 1.585 ### ### ###
2008-Nov-07 Fri ### ### 1.56 1.59 106,455 ### ### ### ###
2008-Nov-06 Thu ### ### ### ### 37.9 37.9 0.0
2008-Nov-05 Wed ### 1.7 ### ### ### ### 0.0
2008-Nov-04 Tue ### ### ### 1.7 ### ### ###
2008-Nov-03 Mon 1.56 1.625 1.56 ### 147,246 234,489 ### ### 0.0
2008-Oct-31 Fri 1.5 ### 1.5 1.5 63.1 63.1 0.1
2008-Oct-30 Thu 1.53 1.56 1.48 1.48 16.1 16.1 0.1
2008-Oct-29 Wed 1.5 1.585 ### ### ### ### 0.0
2008-Oct-28 Tue 1.5 1.54 1.375 1.375 253,021 368,778 12.9 12.9 0.1
2008-Oct-27 Mon ### ### 1.46 1.46 ### ### 0.1
2008-Oct-24 Fri ### ### 1.56 1.655 43.2 43.2 0.1
2008-Oct-23 Thu ### 1.76 1.58 1.58 23.1 23.1 0.1
2008-Oct-22 Wed ### 1.7 ### ### 78.9 78.9 0.0
2008-Oct-21 Tue ### 1.7 ### ### 219,757 ### 83.2 83.2 0.0
2008-Oct-20 Mon 1.57 ### ### 1.55 975,042 0 30.9 30.9 ###
2008-Oct-17 Fri ### 1.8 1.55 1.55 558,672 935,775 21.4 21.4 ###
2008-Oct-16 Thu ### ### 1.55 1.55 2.7 2.7 ###
2008-Oct-15 Wed ### 2 ### ### ### ### 0.0
2008-Oct-14 Tue 2 ### ### ### 234,151 0 ### ### 0.0
2008-Oct-13 Mon ### ### ### ### ### ### 0.0
2008-Oct-10 Fri 2 2 1.82 ### 448,449 ### ### ### 0.0
2008-Oct-09 Thu ### 2.2 ### 2 1,676,327 1,843,959 ### ### 0.1
2008-Oct-08 Wed 2 2.22 ### ### 96.6 96.6 0.0
2008-Oct-07 Tue ### ### ### ### ### ### 0.0
2008-Oct-06 Mon ### 2.4 ### ### 93,185 111,822 ### ### 0.0
2008-Oct-03 Fri ### ### ### ### 248,743 0 74.5 74.5 0.0
2008-Oct-02 Thu 2.2 ### ### ### 462,446 0 95.7 95.7 0.0
2008-Oct-01 Wed 2.22 2.22 ### ### 69,857 77,541 ### ### 0.0
2008-Sep-30 Tue ### 2.25 ### 2.25 ### ### ###
2008-Sep-29 Mon 2.2 2.25 ### 2.25 52,471 59,029 ### ### ###
2008-Sep-26 Fri 2.2 2.25 ### ### 192,925 217,040 40.1 40.1 0.0
2008-Sep-25 Thu ### ### ### ### 285,357 0 ### ### 0.0
2008-Sep-24 Wed ### ### ### ### ### ### 0.0
2008-Sep-23 Tue 2 ### 1.975 ### 84.5 84.5 0.0
2008-Sep-22 Mon ### ### 2 2 ### ### 0.1
2008-Sep-19 Fri ### ### ### ### 517,524 0 58.8 58.8 0.0
2008-Sep-18 Thu 2 ### 1.855 ### 451,283 ### 74.1 74.1 0.0
2008-Sep-17 Wed 2.2 2.27 ### ### ### ### 0.0
2008-Sep-16 Tue ### 2.2 ### 2.2 281,884 310,072 ### ### 0.2
2008-Sep-15 Mon ### ### 2.26 ### 25.1 25.1 0.0
2008-Sep-12 Fri 2.21 ### 2.21 ### 90.9 90.9 0.0
2008-Sep-11 Thu 2.27 2.27 ### 2.2 ### ### 0.2
2008-Sep-10 Wed 2.28 ### 2.2 2.26 31.7 31.7 ###
2008-Sep-09 Tue 2.45 2.45 ### ### ### ### 0.0
2008-Sep-08 Mon ### 2.43 ### 2.43 408,670 ### ### ### ###
2008-Sep-05 Fri 2.2 ### ### ### 184,076 0 ### ### 0.0
2008-Sep-04 Thu 2.25 ### ### 2.28 142,186 0 ### ### 0.2
2008-Sep-03 Wed 2.42 2.42 2.2 2.2 325,489 751,879 ### ### 0.2
2008-Sep-02 Tue 2.28 ### 2.25 ### 467,176 525,573 ### ### 0.0
2008-Sep-01 Mon 2.28 2.29 2.2 2.25 493,283 1,107,420 21.1 21.1 ###
2008-Aug-29 Fri ### 2.27 ### 2.21 83.4 83.4 0.2
2008-Aug-28 Thu ### ### ### ### ### ### 0.0
2008-Aug-27 Wed ### ### ### ### 167,970 0 ### ### 0.0
2008-Aug-26 Tue ### ### ### ### ### ### 0.0
2008-Aug-25 Mon 2 ### ### ### ### ### 0.0
2008-Aug-22 Fri ### ### ### ### 260,341 0 ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 24.8 24.8 0.0
2008-Aug-20 Wed 1.85 2 ### ### 285,770 285,770 95.3 95.3 0.0
2008-Aug-19 Tue 1.84 1.85 1.81 1.84 ### ### ###
2008-Aug-18 Mon 1.85 1.86 1.81 ### ### ### 0.0
2008-Aug-15 Fri ### ### 1.83 1.86 32.3 32.3 0.1
2008-Aug-14 Thu 1.945 ### 1.86 1.87 10.6 10.6 ###
2008-Aug-13 Wed ### 1.955 ### ### ### ### 0.0
2008-Aug-12 Tue 2 ### 1.85 ### ### ### 0.0
2008-Aug-11 Mon 1.86 ### 1.86 ### 85.9 85.9 0.0
2008-Aug-08 Fri 1.76 1.855 1.76 1.81 347,753 ### ### ### ###
2008-Aug-07 Thu 1.78 1.825 ### 1.8 233,584 213,145 ### ### 0.1
2008-Aug-06 Wed 1.7 1.76 1.655 1.72 74.4 74.4 0.1
2008-Aug-05 Tue 1.78 1.78 ### 1.7 19.9 19.9 ###
2008-Aug-04 Mon 1.76 1.81 1.73 1.76 ### ### 0.1
2008-Aug-01 Fri ### 1.8 ### 1.73 331,059 297,953 ### ### ###
2008-Jul-31 Thu ### ### ### ### ### ### 0.0
2008-Jul-30 Wed ### ### ### ### 93,941 0 ### ### 0.0
2008-Jul-29 Tue ### ### ### ### ### ### 0.0
2008-Jul-28 Mon 1.71 1.72 ### ### 142,053 ### ### ### 0.0
2008-Jul-25 Fri 1.725 1.725 1.685 1.7 258,056 439,985 ### ### ###
2008-Jul-24 Thu 1.72 1.73 ### 1.73 ### ### ###
2008-Jul-23 Wed ### 1.73 ### 1.73 313,643 ### ### ### ###
2008-Jul-22 Tue 1.5 1.625 1.485 ### 450,986 701,283 95.4 95.4 0.0
2008-Jul-21 Mon 1.5 ### ### ### 405,587 0 18.1 18.1 0.0
2008-Jul-18 Fri ### 1.525 1.43 1.525 ### ### 0.1
2008-Jul-17 Thu 1.45 1.525 1.45 1.5 226,557 ### ### ### 0.1
2008-Jul-16 Wed 1.5 1.51 1.46 1.46 19.3 19.3 0.1
2008-Jul-15 Tue 1.49 1.52 1.43 1.52 89.3 89.3 0.1
2008-Jul-14 Mon 1.44 1.51 1.44 1.49 368,578 543,652 90.8 90.8 ###
2008-Jul-11 Fri 1.45 1.48 1.445 1.47 220,784 ### 74.9 74.9 ###
2008-Jul-10 Thu ### 1.425 ### ### 126,855 90,384 ### ### 0.0
2008-Jul-09 Wed 1.4 1.45 1.375 1.375 466,181 658,480 ### ### 0.1
2008-Jul-08 Tue 1.41 1.49 1.4 1.4 502,523 726,145 45.2 45.2 ###
2008-Jul-07 Mon 1.46 1.46 1.4 1.4 351,885 ### 15.1 15.1 ###
2008-Jul-04 Fri 1.43 1.51 ### 1.45 225,973 ### ### ### ###
2008-Jul-03 Thu 1.455 1.48 1.385 1.425 ### ### ###
2008-Jul-02 Wed 1.54 1.54 1.48 1.48 ### ### 0.1
2008-Jul-01 Tue ### ### 1.49 1.52 377,589 ### ### ### 0.1
2008-Jun-30 Mon 1.51 1.55 1.49 1.52 772,845 1,174,724 ### ### 0.1
2008-Jun-27 Fri 1.475 1.585 1.475 1.51 72.4 72.4 0.1
2008-Jun-26 Thu ### ### 1.55 1.575 ### ### 0.1
2008-Jun-25 Wed 1.5 ### ### ### 450,777 0 ### ### 0.0
2008-Jun-24 Tue 1.5 1.57 1.475 1.57 394,272 600,279 ### ### 0.1
2008-Jun-23 Mon 1.52 1.55 ### 1.54 244,570 189,541 ### ### ###
2008-Jun-20 Fri 1.675 ### 1.59 ### 394,381 ### ### ### 0.0
2008-Jun-19 Thu 1.7 1.71 ### ### 37.1 37.1 0.0
2008-Jun-18 Wed 1.55 1.7 1.545 1.7 ### ### ###
2008-Jun-17 Tue 1.55 ### ### ### ### ### 0.0
2008-Jun-16 Mon ### 1.555 1.485 1.51 42.2 42.2 0.1
2008-Jun-13 Fri ### 1.545 ### 1.51 658,059 508,350 ### ### 0.1
2008-Jun-12 Thu 1.58 1.59 1.51 1.51 ### ### 0.1
2008-Jun-11 Wed ### ### 1.55 1.585 532,643 ### 11.3 11.3 ###
2008-Jun-10 Tue 1.685 1.725 ### ### 375,643 ### ### ### 0.0
2008-Jun-06 Fri ### ### ### ### 85.0 85.0 0.0
2008-Jun-05 Thu 1.59 ### 1.55 ### 81.4 81.4 0.0
2008-Jun-04 Wed 1.52 ### 1.52 ### ### ### 0.0
2008-Jun-03 Tue 1.56 ### 1.5 ### 525,259 393,944 22.9 22.9 0.0
2008-Jun-02 Mon 1.7 1.72 ### ### 276,281 ### 6.9 6.9 0.0
2008-May-30 Fri 1.8 1.8 ### 1.74 ### ### 0.1
2008-May-29 Thu 1.58 1.78 1.58 1.78 715,843 ### ### ### 0.1
2008-May-28 Wed 1.5 1.585 1.475 ### 91.8 91.8 0.0
2008-May-27 Tue 1.45 1.485 1.44 1.455 668,074 977,058 ### ### ###
2008-May-26 Mon ### 1.51 1.4 1.47 820,486 ### ### ### ###
2008-May-23 Fri 1.57 1.585 1.52 ### 479,729 744,779 ### ### 0.0
2008-May-22 Thu 1.59 ### 1.56 1.59 303,750 236,925 65.3 65.3 ###
2008-May-21 Wed ### ### 1.58 ### 27.6 27.6 0.0
2008-May-20 Tue 1.59 1.675 1.59 ### 1,944,854 3,174,974 91.3 91.3 0.0
2008-May-19 Mon 1.55 ### 1.5 1.59 771,175 578,381 ### ### ###
2008-May-16 Fri 1.59 1.59 1.45 1.55 861,188 ### ### ### ###
2008-May-15 Thu ### ### 1.59 1.59 1,086,279 ### ### ### ###
2008-May-14 Wed ### ### ### ### 288,223 0 19.4 19.4 0.0
2008-May-13 Tue ### ### ### ### ### ### 0.0
2008-May-12 Mon ### ### 1.645 ### 464,989 382,453 68.4 68.4 0.0
2008-May-09 Fri 1.725 1.73 1.645 ### 19.8 19.8 0.0
2008-May-08 Thu 1.73 1.75 ### 1.7 ### ### ###
2008-May-07 Wed ### ### 1.76 1.76 ### ### 0.1
2008-May-06 Tue 1.8 1.8 1.75 1.76 18.0 18.0 0.1
2008-May-05 Mon ### ### 1.73 1.77 430,521 ### 15.8 15.8 ###
2008-May-02 Fri 1.88 1.88 1.75 1.8 806,547 1,463,882 9.4 9.4 0.1
2008-May-01 Thu ### 1.75 1.56 1.74 577,556 955,855 90.5 90.5 0.1
2008-Apr-30 Wed ### ### ### ### 9.8 9.8 0.0
2008-Apr-29 Tue 1.58 1.73 1.58 1.71 775,753 1,283,871 ### ### 0.1
2008-Apr-28 Mon ### ### 1.55 1.58 ### ### 0.1
2008-Apr-24 Thu ### ### 1.55 1.55 4.9 4.9 ###
2008-Apr-23 Wed ### ### 1.54 ### 4,601,676 ### 28.0 28.0 0.0
2008-Apr-22 Tue ### 1.725 ### ### ### ### 0.0
2008-Apr-21 Mon 1.83 1.83 1.675 ### 3.4 3.4 0.0
2008-Apr-18 Fri 1.77 1.84 1.73 ### 88.9 88.9 0.0
2008-Apr-17 Thu 1.88 1.88 1.75 1.78 2,713,823 4,925,588 6.5 6.5 0.1
2008-Apr-16 Wed ### ### ### 1.86 5,425,188 0 ### ### 0.1
2008-Apr-15 Tue 2.26 2.28 ### 2.24 339,178 ### ### ### ###
2008-Apr-14 Mon ### ### 2.22 ### 204,985 ### 76.4 76.4 0.0
2008-Apr-11 Fri ### ### 2.25 ### 338,357 380,651 ### ### 0.0
2008-Apr-10 Thu ### ### 2.26 2.26 ### ### ###
2008-Apr-09 Wed 2.52 2.55 ### ### 515,686 ### 6.3 6.3 0.0
2008-Apr-08 Tue 2.76 2.77 2.51 2.56 4.4 4.4 0.2
2008-Apr-07 Mon 2.55 2.72 2.5 ### 467,152 ### ### ### 0.0
2008-Apr-04 Fri ### 2.56 ### 2.49 674,129 862,885 ### ### 0.2
2008-Apr-03 Thu 2.2 ### 2.2 ### 92.1 92.1 0.0
2008-Apr-02 Wed ### ### ### ### 2,080,729 0 91.2 91.2 0.0
2008-Apr-01 Tue ### ### ### ### 2,310,546 0 ### ### 0.0
2008-Mar-31 Mon 2.24 2.24 ### ### 5.8 5.8 0.0
2008-Mar-28 Fri ### ### 2.24 2.24 437,925 490,476 ### ### ###
2008-Mar-27 Thu 2.26 ### 2.26 2.27 112,981 ### 64.9 64.9 0.2
2008-Mar-26 Wed ### ### 2.22 ### ### ### 0.0
2008-Mar-25 Tue 2.25 ### 2.2 2.21 186,649 ### 23.1 23.1 0.2
2008-Mar-20 Thu 2.2 ### 2.2 2.21 ### ### 0.2
2008-Mar-19 Wed 2.25 ### 2.2 ### 275,574 ### 86.6 86.6 0.0
2008-Mar-18 Tue 2.23 2.26 ### ### ### ### 0.0
2008-Mar-17 Mon 2.4 2.4 2.2 2.24 286,080 657,984 9.1 9.1 ###
2008-Mar-14 Fri ### 2.41 ### 2.4 81.2 81.2 ###
2008-Mar-13 Thu ### ### 2.21 2.29 440,756 ### 25.8 25.8 ###
2008-Mar-12 Wed ### 2.46 ### 2.4 253,621 311,953 82.1 82.1 ###
2008-Mar-11 Tue ### ### 2.23 ### 382,570 ### 76.9 76.9 0.0
2008-Mar-10 Mon ### ### 2.26 ### 714,251 ### ### ### 0.0
2008-Mar-07 Fri 2.4 2.45 2.25 2.42 79.6 79.6 0.2
2008-Mar-06 Thu 2.48 2.53 ### 2.48 953,784 ### ### ### 0.2
2008-Mar-05 Wed 2.43 2.47 2.26 2.41 38.3 38.3 0.2
2008-Mar-04 Tue 2.5 2.5 2.4 2.47 38.9 38.9 ###
2008-Mar-03 Mon 2.5 2.5 2.43 2.5 511,843 ### ### ### 0.2
2008-Feb-29 Fri ### 2.7 2.5 ### 717,024 ### ### ### 0.0
2008-Feb-28 Thu 2.59 2.74 2.56 2.72 91.3 91.3 0.2
2008-Feb-27 Wed 2.73 2.73 ### ### ### ### 0.0
2008-Feb-26 Tue ### 2.78 ### 2.7 392,458 ### 70.9 70.9 0.2
2008-Feb-25 Mon 2.87 ### 2.72 2.79 19.2 19.2 ###
2008-Feb-22 Fri 2.85 2.87 ### 2.82 604,182 ### ### ### ###
2008-Feb-21 Thu 2.86 ### 2.86 2.86 69.5 69.5 0.2
2008-Feb-20 Wed ### ### 2.85 2.85 12.4 12.4 ###
2008-Feb-19 Tue ### ### ### ### 647,740 0 79.2 79.2 0.0
2008-Feb-18 Mon ### ### 2.78 ### 84.5 84.5 0.0
2008-Feb-15 Fri ### ### ### ### ### ### 0.0
2008-Feb-14 Thu ### ### 2.86 ### ### ### 0.0
2008-Feb-13 Wed ### ### ### ### ### ### 0.0
2008-Feb-12 Tue ### ### ### ### 341,151 0 13.2 13.2 0.0
2008-Feb-11 Mon 3.2 3.21 ### ### 44.1 44.1 0.0
2008-Feb-08 Fri 3.26 3.26 ### 3.2 206,756 ### 19.4 19.4 0.2
2008-Feb-07 Thu 3.22 3.29 ### 3.22 ### ### 0.2
2008-Feb-06 Wed 3.24 ### ### 3.25 383,589 0 ### ### 0.2
2008-Feb-05 Tue ### ### 3.22 ### 215,154 ### 84.9 84.9 0.0
2008-Feb-04 Mon 3.21 ### 3.2 3.24 387,351 ### ### ### ###
2008-Feb-01 Fri ### ### ### ### 154,522 0 26.1 26.1 0.0
2008-Jan-31 Thu ### 3.2 ### ### 16.9 16.9 0.0
2008-Jan-30 Wed ### ### ### 3.28 248,828 0 ### ### 0.2
2008-Jan-29 Tue 3.49 3.49 ### 3.43 159,929 279,076 ### ### 0.2
2008-Jan-25 Fri 3.29 3.49 3.26 3.4 67.4 67.4 0.2
2008-Jan-24 Thu 3.2 3.29 ### 3.29 208,249 ### 78.3 78.3 ###
2008-Jan-23 Wed ### 3.42 ### ### 670,520 1,146,589 ### ### 0.0
2008-Jan-22 Tue ### ### 2.76 2.8 40.3 40.3 0.2
2008-Jan-21 Mon 3.48 3.48 ### 3.24 331,622 577,022 13.3 13.3 ###
2008-Jan-18 Fri 3.5 3.5 3.24 ### 14.2 14.2 0.0
2008-Jan-17 Thu 3.57 ### 3.45 ### 357,544 ### 73.8 73.8 0.0
2008-Jan-16 Wed 3.57 ### 3.5 3.5 35.9 35.9 0.3
2008-Jan-15 Tue ### 3.84 ### 3.71 ### ### ###
2008-Jan-14 Mon 3.73 3.78 ### 3.7 227,941 ### 38.2 38.2 0.3
2008-Jan-11 Fri 3.87 ### 3.82 3.84 211,820 404,576 ### ### 0.3
2008-Jan-10 Thu ### ### 3.87 3.87 153,356 296,743 ### ### ###
2008-Jan-09 Wed ### ### 3.88 3.88 209,073 ### ### ### 0.3
2008-Jan-08 Tue ### ### ### 4 200,273 0 ### ### 0.3
2008-Jan-07 Mon ### ### ### ### ### ### 0.0
2008-Jan-04 Fri 4.2 4.2 ### ### 102,241 ### 12.8 12.8 0.0
2008-Jan-03 Thu ### ### ### ### ### ### 0.0
2008-Jan-02 Wed ### 4.2 ### ### 54,422 114,286 19.9 19.9 0.0
2007-Dec-31 Mon 4.26 4.26 ### 4.22 21,220 ### 19.6 19.6 ###
2007-Dec-28 Fri 4.24 ### 4.23 4.26 77,271 163,428 ### ### 0.3
2007-Dec-27 Thu ### ### 4.22 ### 66.2 66.2 0.0
2007-Dec-24 Mon 4.27 ### 4.27 4.29 140,745 ### ### ### ###
2007-Dec-21 Fri ### 4.27 ### 4.27 1,226,073 ### ### ### ###
2007-Dec-20 Thu 3.89 ### 3.87 ### 695,752 1,346,280 94.4 94.4 0.0
2007-Dec-19 Wed ### ### 3.85 3.88 ### ### 0.3
2007-Dec-18 Tue ### ### 3.78 ### 26.3 26.3 0.0
2007-Dec-17 Mon ### ### 4 ### 376,159 ### 61.6 61.6 0.0
2007-Dec-14 Fri ### ### ### ### 234,645 0 ### ### 0.0
2007-Dec-13 Thu ### 4.2 ### ### 25.7 25.7 0.0
2007-Dec-12 Wed ### ### ### ### ### ### 0.0
2007-Dec-11 Tue ### ### ### ### 100,241 0 68.4 68.4 0.0
2007-Dec-10 Mon ### ### ### ### 613,955 0 35.9 35.9 0.0
2007-Dec-07 Fri ### ### ### ### 112,879 0 ### ### 0.0
2007-Dec-06 Thu ### 4.2 ### ### ### ### 0.0
2007-Dec-05 Wed ### ### ### ### 68.6 68.6 0.0
2007-Dec-04 Tue ### ### ### ### 68.0 68.0 0.0
2007-Dec-03 Mon ### ### ### ### 196,554 0 ### ### 0.0
2007-Nov-30 Fri ### ### ### ### ### ### 0.0
2007-Nov-29 Thu ### ### ### ### ### ### 0.0
2007-Nov-28 Wed ### ### ### ### 132,879 0 45.0 45.0 0.0
2007-Nov-27 Tue ### ### ### ### 382,540 0 ### ### 0.0
2007-Nov-26 Mon ### 4.2 ### ### ### ### 0.0
2007-Nov-23 Fri 4.21 4.27 ### ### 226,989 484,621 ### ### 0.0
2007-Nov-22 Thu 4.27 ### 4.22 4.24 255,359 ### ### ### 0.3
2007-Nov-21 Wed ### ### 4.27 ### 74.1 74.1 0.0
2007-Nov-20 Tue 4.23 ### ### 4.28 548,145 0 ### ### 0.3
2007-Nov-19 Mon ### 4.26 ### 4.23 257,825 ### 88.8 88.8 0.3
2007-Nov-16 Fri ### ### ### ### 365,123 0 30.0 30.0 0.0
2007-Nov-15 Thu 4.24 4.26 ### ### ### ### 0.0
2007-Nov-14 Wed 4.27 4.29 4.21 4.24 31.0 31.0 0.3
2007-Nov-13 Tue 4.26 4.29 4.21 4.21 195,325 ### ### ### ###
2007-Nov-12 Mon ### ### 4.27 4.27 213,143 ### 24.4 24.4 ###
2007-Nov-09 Fri ### ### 4.29 ### 71.4 71.4 0.0
2007-Nov-08 Thu ### 4.4 4.27 ### 78.1 78.1 0.0
2007-Nov-07 Wed ### 4.48 4.27 4.27 586,349 2,565,276 ### ### ###
2007-Nov-06 Tue 4.23 ### 4.23 ### ### ### 0.0
2007-Nov-05 Mon ### ### ### 4.2 21.8 21.8 ###
2007-Nov-02 Fri ### 4.4 ### ### 499,680 ### 23.3 23.3 0.0
2007-Nov-01 Thu 4.27 4.53 4.27 4.44 86.4 86.4 0.3
2007-Oct-31 Wed ### 4.25 ### 4.25 ### ### ###
2007-Oct-30 Tue ### 4.2 ### ### 21.4 21.4 0.0
2007-Oct-29 Mon ### 4.22 ### ### 31.5 31.5 0.0
2007-Oct-26 Fri ### ### ### ### 1,305,082 0 ### ### 0.0
2007-Oct-25 Thu ### ### ### ### 378,354 0 ### ### 0.0
2007-Oct-24 Wed ### ### 4 ### 243,489 486,978 ### ### 0.0
2007-Oct-23 Tue ### ### ### 4 231,587 0 ### ### 0.3
2007-Oct-22 Mon ### ### ### ### 81.1 81.1 0.0
2007-Oct-19 Fri 4.28 ### ### ### 7.2 7.2 0.0
2007-Oct-18 Thu ### 4.25 ### 4.25 88.7 88.7 ###
2007-Oct-17 Wed ### ### ### ### 247,074 0 ### ### 0.0
2007-Oct-16 Tue 3.89 ### 3.89 ### 71.0 71.0 0.0
2007-Oct-15 Mon ### ### 3.86 3.89 481,676 ### 41.8 41.8 0.3
2007-Oct-12 Fri ### ### 3.84 ### 6.0 6.0 0.0
2007-Oct-11 Thu ### ### ### ### ### ### 0.0
2007-Oct-10 Wed 0 0 0 0 0 0.0
2007-Oct-09 Tue 0 0 0 0 0 0.0
2007-Oct-08 Mon 4.28 ### 4.22 4.28 134,877 ### 67.7 67.7 0.3
2007-Oct-05 Fri 4.22 4.27 4.2 4.2 27.2 27.2 ###
2007-Oct-04 Thu ### ### 4.23 4.25 117,875 ### 19.6 19.6 ###
2007-Oct-03 Wed 4.45 4.45 4.25 4.25 8.3 8.3 ###
2007-Oct-02 Tue ### 4.45 4.29 4.45 415,850 ### 87.1 87.1 0.3
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri 4 ### ### ### 378,273 0 ### ### 0.0
2007-Sep-27 Thu ### ### ### ### 230,177 0 75.7 75.7 0.0
2007-Sep-26 Wed ### ### ### ### 265,441 0 ### ### 0.0
2007-Sep-25 Tue 3.83 ### 3.82 ### 88.2 88.2 0.0
2007-Sep-24 Mon ### ### 3.82 3.85 21.2 21.2 0.3
2007-Sep-21 Fri 3.88 ### 3.83 ### 81.9 81.9 0.0
2007-Sep-20 Thu ### ### 3.85 3.88 116,273 223,825 ### ### 0.3
2007-Sep-19 Wed ### ### 3.86 ### 68.0 68.0 0.0
2007-Sep-18 Tue ### ### 3.89 ### 45.0 45.0 0.0
2007-Sep-17 Mon ### ### ### 4 102,050 0 77.5 77.5 0.3
2007-Sep-14 Fri ### ### ### 4 11.0 11.0 0.3
2007-Sep-13 Thu 4 4 3.88 ### 20.0 20.0 0.0
2007-Sep-12 Wed ### ### 3.82 ### 6.8 6.8 0.0
2007-Sep-11 Tue ### 4.25 ### ### ### ### 0.0
2007-Sep-10 Mon ### ### ### ### ### ### 0.0
2007-Sep-07 Fri ### 4.23 ### ### ### ### 0.0
2007-Sep-06 Thu ### ### ### ### ### ### 0.0
2007-Sep-05 Wed ### ### ### ### 374,371 0 31.2 31.2 0.0
2007-Sep-04 Tue ### ### 4 ### ### ### 0.0
2007-Sep-03 Mon ### ### ### ### 76.1 76.1 0.0
2007-Aug-31 Fri 3.87 ### 3.87 ### ### ### 0.0
2007-Aug-30 Thu ### ### 3.86 3.87 ### ### ###
2007-Aug-29 Wed ### ### 3.75 ### ### ### 0.0
2007-Aug-28 Tue 3.49 3.77 3.45 ### 94.3 94.3 0.0
2007-Aug-27 Mon 3.41 3.5 3.41 3.45 ### ### ###
2007-Aug-24 Fri ### 3.4 ### 3.4 84.5 84.5 0.2
2007-Aug-23 Thu ### ### 3.24 ### 426,246 ### ### ### 0.0
2007-Aug-22 Wed ### ### ### ### 417,374 0 73.6 73.6 0.0
2007-Aug-21 Tue ### 3.28 ### 3.27 85.6 85.6 ###
2007-Aug-20 Mon ### 3.27 ### ### 350,028 ### ### ### 0.0
2007-Aug-17 Fri 3.21 3.21 ### ### ### ### 0.0
2007-Aug-16 Thu ### ### ### 3.23 30.1 30.1 ###
2007-Aug-15 Wed 3.4 3.49 ### 3.44 ### ### 0.2
2007-Aug-14 Tue 3.5 3.54 3.42 3.51 274,554 955,447 ### ### ###
2007-Aug-13 Mon 3.5 3.55 3.45 3.5 306,424 1,072,484 ### ### 0.3
2007-Aug-10 Fri 3.44 ### ### 3.5 ### ### 0.3
2007-Aug-09 Thu 3.43 3.59 ### 3.5 77.9 77.9 0.3
2007-Aug-08 Wed ### 3.48 ### ### 133,087 231,571 ### ### 0.0
2007-Aug-07 Tue 3.27 ### 3.27 ### 320,755 ### ### ### 0.0
2007-Aug-06 Mon 3.29 ### 3.2 ### 128,778 206,044 ### ### 0.0
2007-Aug-03 Fri 3.25 ### 3.24 ### 272,976 442,221 91.4 91.4 0.0
2007-Aug-02 Thu ### ### ### 3.2 538,121 0 22.5 22.5 0.2
2007-Aug-01 Wed ### 3.43 3.26 ### 94.2 94.2 0.0
2007-Jul-31 Tue ### ### 3.26 ### 225,450 367,483 64.9 64.9 0.0
2007-Jul-30 Mon 3.29 ### 3.26 ### ### ### 0.0
2007-Jul-27 Fri ### ### 3.21 ### 75.5 75.5 0.0
2007-Jul-26 Thu ### 3.46 ### 3.44 87.0 87.0 0.2
2007-Jul-25 Wed 3.41 3.5 ### ### ### ### 0.0
2007-Jul-24 Tue ### 3.42 ### 3.42 243,587 ### ### ### 0.2
2007-Jul-23 Mon 3.45 3.45 ### ### 5,120,683 8,833,178 ### ### 0.0
2007-Jul-20 Fri 3.54 3.59 3.46 3.46 12.3 12.3 0.2
2007-Jul-19 Thu 3.5 3.59 3.47 3.55 77.4 77.4 ###
2007-Jul-18 Wed ### 3.5 ### 3.45 ### ### ###
2007-Jul-17 Tue 3.28 3.4 3.28 ### 283,556 947,077 83.6 83.6 0.0
2007-Jul-16 Mon 3.22 3.28 ### 3.28 290,955 ### 82.7 82.7 0.2
2007-Jul-13 Fri ### 3.22 ### 3.2 521,642 839,843 77.2 77.2 0.2
2007-Jul-12 Thu ### 3.22 ### 3.2 344,051 553,922 ### ### 0.2
2007-Jul-11 Wed ### ### ### ### 142,724 0 ### ### 0.0
2007-Jul-10 Tue ### ### ### ### 20.2 20.2 0.0
2007-Jul-09 Mon 3.2 3.22 ### ### 193,288 ### ### ### 0.0
2007-Jul-06 Fri 3.2 3.2 ### 3.2 200,559 ### ### ### 0.2
2007-Jul-05 Thu ### 3.23 ### 3.2 ### ### 0.2
2007-Jul-04 Wed ### 3.2 ### 3.2 ### ### 0.2
2007-Jul-03 Tue 3.21 3.21 ### ### 26.8 26.8 0.0
2007-Jul-02 Mon 3.28 3.28 ### ### 17.1 17.1 0.0
2007-Jun-29 Fri 3.22 ### ### ### 78.7 78.7 0.0
2007-Jun-28 Thu ### ### 3.2 3.25 199,227 ### 16.5 16.5 0.2
2007-Jun-27 Wed ### ### ### ### 92.6 92.6 0.0
2007-Jun-26 Tue ### 3.25 ### ### 73.2 73.2 0.0
2007-Jun-25 Mon 3.24 3.24 ### 3.2 ### ### 0.2
2007-Jun-22 Fri 3.26 3.27 3.21 3.26 63.7 63.7 0.2
2007-Jun-21 Thu 3.22 3.29 ### 3.26 243,785 401,026 ### ### 0.2
2007-Jun-20 Wed 3.29 3.29 3.2 3.25 213,629 693,226 ### ### 0.2
2007-Jun-19 Tue 3.29 ### 3.27 ### 105,776 172,943 69.5 69.5 0.0
2007-Jun-18 Mon ### ### 3.29 ### 67.5 67.5 0.0
2007-Jun-15 Fri ### ### 3.28 3.29 318,821 ### 34.9 34.9 ###
2007-Jun-14 Thu ### ### 3.25 ### 210,083 341,384 ### ### 0.0
2007-Jun-13 Wed 3.4 3.4 ### ### 203,544 346,024 ### ### 0.0
2007-Jun-12 Tue ### 3.4 ### ### 131,084 222,842 76.6 76.6 0.0
2007-Jun-08 Fri ### ### ### ### 80,021 0 ### ### 0.0
2007-Jun-07 Thu ### 3.44 ### 3.44 ### ### 0.2
2007-Jun-06 Wed 3.4 3.45 ### ### ### ### 0.0
2007-Jun-05 Tue 3.47 3.55 3.45 3.45 ### ### ###
2007-Jun-04 Mon 3.56 3.56 3.45 3.52 173,426 607,858 ### ### ###
2007-Jun-01 Fri 3.51 3.55 3.4 3.41 86,279 ### 11.9 11.9 ###
2007-May-31 Thu ### 3.55 ### 3.4 ### ### 0.2
2007-May-30 Wed ### 3.45 ### 3.45 156,251 ### 93.2 93.2 ###
2007-May-29 Tue 3.21 3.45 3.2 3.45 223,472 743,044 96.8 96.8 ###
2007-May-28 Mon 3.26 3.29 3.24 3.25 79,778 260,475 42.9 42.9 0.2
2007-May-25 Fri 3.23 ### 3.2 3.26 93,277 149,243 ### ### 0.2
2007-May-24 Thu 3.25 3.29 ### 3.26 81,183 133,546 ### ### 0.2
2007-May-23 Wed 3.21 ### 3.21 ### 92.2 92.2 0.0
2007-May-22 Tue ### ### ### ### 11.2 11.2 0.0
2007-May-21 Mon ### ### 3.29 3.29 21.9 21.9 ###
2007-May-18 Fri 3.29 ### 3.24 ### 165,584 268,246 ### ### 0.0
2007-May-17 Thu ### ### 3.25 ### 205,547 ### ### ### 0.0
2007-May-16 Wed 3.4 3.43 ### ### ### ### 0.0
2007-May-15 Tue 3.45 3.45 ### ### ### ### 0.0
2007-May-14 Mon 3.45 3.5 3.45 3.46 ### ### 0.2
2007-May-11 Fri ### 3.4 ### ### 106,849 181,643 ### ### 0.0
2007-May-10 Thu 3.4 3.45 ### ### 156,380 269,755 ### ### 0.0
2007-May-09 Wed 3.52 3.57 ### 3.4 224,479 ### 10.6 10.6 0.2
2007-May-08 Tue 3.59 3.59 3.49 3.52 94,156 ### ### ### ###
2007-May-07 Mon 3.55 ### 3.55 3.59 429,927 763,120 75.6 75.6 ###
2007-May-04 Fri ### 3.58 ### 3.54 158,943 ### 90.4 90.4 0.3
2007-May-03 Thu ### 3.41 ### ### 208,078 354,772 ### ### 0.0
2007-May-02 Wed 3.45 3.45 ### ### 422,778 ### 15.9 15.9 0.0
2007-May-01 Tue 3.44 3.45 ### 3.45 ### ### ###
2007-Apr-30 Mon 3.52 3.52 3.43 3.47 65,972 229,252 ### ### 0.2
2007-Apr-27 Fri 3.53 3.55 3.45 3.55 165,657 ### ### ### ###
2007-Apr-26 Thu 3.48 3.59 3.48 3.53 82.6 82.6 0.3
2007-Apr-24 Tue 3.46 3.46 ### 3.46 69.8 69.8 0.2
2007-Apr-23 Mon 3.49 3.51 3.44 3.44 ### ### 0.2
2007-Apr-20 Fri ### ### 3.43 3.54 15.8 15.8 0.3
2007-Apr-19 Thu ### ### 3.52 3.54 187,253 ### 25.9 25.9 0.3
2007-Apr-18 Wed 3.54 ### 3.54 ### ### ### 0.0
2007-Apr-17 Tue 3.59 3.59 3.48 3.5 22.5 22.5 0.3
2007-Apr-16 Mon 3.52 3.59 3.52 3.58 78.4 78.4 0.3
2007-Apr-13 Fri ### 3.49 ### 3.49 ### ### ###
2007-Apr-12 Thu ### ### 3.23 3.28 ### ### 0.2
2007-Apr-11 Wed ### ### ### ### ### ### 0.0
2007-Apr-10 Tue ### ### ### ### 98,940 0 ### ### 0.0
2007-Apr-05 Thu 3.25 ### 3.25 ### 118,745 ### ### ### 0.0
2007-Apr-04 Wed 3.24 ### 3.2 3.28 207,482 331,971 73.5 73.5 0.2
2007-Apr-03 Tue 3.2 3.21 3.2 3.2 ### ### 0.2
2007-Apr-02 Mon 3.2 3.26 3.2 3.25 77,673 250,883 84.6 84.6 0.2
2007-Mar-30 Fri 3.25 3.28 3.21 3.22 ### ### 0.2
2007-Mar-29 Thu ### ### ### 3.27 87.1 87.1 ###
2007-Mar-28 Wed 3.28 3.28 ### ### 8.6 8.6 0.0
2007-Mar-27 Tue ### ### 3.26 3.29 35.0 35.0 ###
2007-Mar-26 Mon ### ### 3.27 ### 168,483 ### ### ### 0.0
2007-Mar-23 Fri 3.4 3.4 ### ### 14.9 14.9 0.0
2007-Mar-22 Thu 3.41 3.42 ### ### 45,470 77,753 ### ### 0.0
2007-Mar-21 Wed 3.4 3.43 ### 3.43 ### ### 0.2
2007-Mar-20 Tue 3.4 3.43 ### ### 232,145 398,128 36.4 36.4 0.0
2007-Mar-19 Mon ### 3.42 ### ### 317,724 ### 72.6 72.6 0.0
2007-Mar-16 Fri 3.26 ### 3.25 ### 162,371 263,852 89.2 89.2 0.0
2007-Mar-15 Thu 3.25 3.26 3.2 3.25 219,623 709,382 ### ### 0.2
2007-Mar-14 Wed ### 3.26 ### 3.22 87.8 87.8 0.2
2007-Mar-13 Tue 3.29 3.29 3.23 3.26 1,863,946 ### 32.5 32.5 0.2
2007-Mar-12 Mon ### 3.24 ### 3.2 77.4 77.4 0.2
2007-Mar-09 Fri ### 3.25 ### ### 905,987 1,472,228 32.5 32.5 0.0
2007-Mar-08 Thu ### ### ### ### 2,585,329 0 ### ### 0.0
2007-Mar-07 Wed ### 3.22 ### ### 246,140 396,285 14.7 14.7 0.0
2007-Mar-06 Tue ### ### ### ### 86,923 0 ### ### 0.0
2007-Mar-05 Mon ### 3.25 ### ### ### ### 0.0
2007-Mar-02 Fri ### ### ### ### 238,720 0 ### ### 0.0
2007-Mar-01 Thu ### 3.29 ### ### 22.4 22.4 0.0
2007-Feb-28 Wed ### 3.2 3 ### ### ### 0.0
2007-Feb-27 Tue ### ### 3.22 ### 80.5 80.5 0.0
2007-Feb-26 Mon 3.27 ### 3.26 ### ### ### 0.0
2007-Feb-23 Fri ### ### 3.27 3.27 ### ### ###
2007-Feb-22 Thu ### 3.4 3.26 3.26 10.9 10.9 0.2
2007-Feb-21 Wed 3.43 3.45 ### ### 24.7 24.7 0.0
2007-Feb-20 Tue 3.45 3.46 3.42 3.43 34.3 34.3 0.2
2007-Feb-19 Mon 3.49 3.49 ### 3.4 197,748 345,070 ### ### 0.2
2007-Feb-16 Fri 3.47 3.52 3.43 3.43 27.2 27.2 0.2
2007-Feb-15 Thu 3.54 3.59 3.49 3.49 23.5 23.5 ###
2007-Feb-14 Wed ### ### 3.48 3.52 271,520 472,444 ### ### ###
2007-Feb-13 Tue 3.57 ### 3.52 ### 245,728 432,481 84.4 84.4 0.0
2007-Feb-12 Mon ### ### 3.5 3.58 34.1 34.1 0.3
2007-Feb-09 Fri ### ### 3.45 3.55 15.6 15.6 ###
2007-Feb-08 Thu 3.47 ### 3.47 ### 250,125 ### 93.7 93.7 0.0
2007-Feb-07 Wed 3.44 3.5 3.43 3.44 71.3 71.3 0.2
2007-Feb-06 Tue 3.44 3.52 3.43 3.43 38.1 38.1 0.2
2007-Feb-05 Mon 3.47 3.5 3.4 3.42 28.7 28.7 0.2


<< Previous 1 2 3 4 5 6 7 8 9 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 2025-06-03 22:38:18 thru 2025-06-03 22:38:19 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000