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

Currently Fri 25-Dec-26 12:09:04 PM AEDT

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

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

(QAN) QANTAS AIRWAYS LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for QAN    Limits Next Section


Company Details for (QAN) QANTAS AIRWAYS LIMITED

Listing Code QAN
Listing Name QANTAS AIRWAYS LIMITED
GICS Sector Transportation
ISIN Name QANTAS AIRWAYS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000QAN2


Maximum Price date available .. Tuesday 23rd December 2025
Latest price with VOLUME for QAN .. Tuesday 16th December 2025

QAN 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 0.952 ### 0.0
MAX ### 420,907,929 99.5


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (QAN) QANTAS AIRWAYS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Feb-05 Thu 1.85 ### 1.84 1.87 ### ### ###
2009-Feb-04 Wed 2.29 2.29 2.29 2.29 0 ###
2009-Feb-03 Tue 2.29 2.29 2.29 2.29 0 ###
2009-Feb-02 Mon 2.43 2.48 2.29 2.29 ### ### ###
2009-Jan-30 Fri 2.4 2.49 2.4 2.45 77.5 77.5 0.2
2009-Jan-29 Thu 2.46 2.47 2.41 2.42 4,641,283 ### ### ### 0.2
2009-Jan-28 Wed ### 2.44 ### 2.43 80.0 80.0 ###
2009-Jan-27 Tue ### 2.45 ### ### 5,937,322 ### ### ### 0.0
2009-Jan-23 Fri 2.46 2.46 ### ### ### ### 0.0
2009-Jan-22 Thu 2.42 2.47 2.42 2.45 5,226,753 ### 82.0 82.0 0.2
2009-Jan-21 Wed 2.47 2.47 2.4 2.45 8,902,585 ### ### ### 0.2
2009-Jan-20 Tue 2.54 2.55 2.46 2.5 36.0 36.0 0.2
2009-Jan-19 Mon 2.5 2.59 2.47 2.58 4,152,847 ### 88.7 88.7 0.2
2009-Jan-16 Fri 2.43 2.48 2.41 2.47 ### ### ###
2009-Jan-15 Thu 2.46 2.5 ### ### 6,242,080 ### ### ### 0.0
2009-Jan-14 Wed 2.49 2.54 2.47 2.54 ### ### ###
2009-Jan-13 Tue 2.52 2.54 2.49 2.52 ### ### ###
2009-Jan-12 Mon 2.52 2.58 2.52 2.55 2,423,244 6,179,272 79.9 79.9 0.2
2009-Jan-09 Fri 2.57 ### 2.53 2.57 ### ### ###
2009-Jan-08 Thu 2.56 ### 2.52 2.53 4,344,520 ### 32.1 32.1 ###
2009-Jan-07 Wed ### ### ### ### 26.0 26.0 0.0
2009-Jan-06 Tue ### ### 2.55 2.57 3,019,626 3,850,023 17.6 17.6 ###
2009-Jan-05 Mon ### ### 2.56 2.59 28.1 28.1 0.2
2009-Jan-02 Fri ### 2.71 ### ### 1,632,386 2,211,883 68.4 68.4 0.0
2008-Dec-31 Wed 2.56 ### 2.56 ### 3,957,251 5,065,281 ### ### 0.0
2008-Dec-30 Tue 2.53 2.56 2.48 2.52 2,212,775 ### 19.6 19.6 ###
2008-Dec-29 Mon 2.56 ### 2.53 2.56 2,314,978 2,928,447 67.6 67.6 0.2
2008-Dec-24 Wed 2.5 2.56 2.48 2.53 2,000,455 5,041,146 ### ### ###
2008-Dec-23 Tue 2.51 2.55 2.41 2.49 3,529,840 ### ### ### 0.2
2008-Dec-22 Mon 2.59 2.59 2.52 2.54 2,704,175 ### 28.8 28.8 ###
2008-Dec-19 Fri 2.45 ### 2.41 ### 20,827,980 ### ### ### 0.0
2008-Dec-18 Thu 2.29 2.45 2.28 2.43 90.1 90.1 ###
2008-Dec-17 Wed 2.28 ### 2.24 2.26 5,788,083 6,482,652 ### ### ###
2008-Dec-16 Tue 2.21 2.29 ### 2.24 7,541,053 ### ### ### ###
2008-Dec-15 Mon 2.28 ### 2.24 2.26 8,418,279 9,428,472 25.9 25.9 ###
2008-Dec-12 Fri 2.29 2.29 2.21 2.24 8,471,352 19,060,542 ### ### ###
2008-Dec-11 Thu ### 2.41 2.27 ### 37.1 37.1 0.0
2008-Dec-10 Wed ### 2.46 ### ### 9,285,976 11,421,750 ### ### 0.0
2008-Dec-09 Tue ### 2.43 ### 2.4 4,069,277 4,944,171 ### ### ###
2008-Dec-08 Mon 2.26 2.41 2.24 ### 4,573,071 ### ### ### 0.0
2008-Dec-05 Fri 2.2 2.27 2.2 2.22 8,299,758 18,549,959 79.2 79.2 0.2
2008-Dec-04 Thu 2.41 2.41 2.29 2.29 ### ### ###
2008-Dec-03 Wed 2.44 2.47 2.27 ### 21.5 21.5 0.0
2008-Dec-02 Tue ### ### 2.22 2.25 7,263,921 8,062,952 ### ### ###
2008-Dec-01 Mon 2.28 ### 2.28 ### ### ### 0.0
2008-Nov-28 Fri ### ### 2.26 ### 10,635,942 ### 22.5 22.5 0.0
2008-Nov-27 Thu 2.25 2.4 2.22 ### 8,573,952 19,805,829 ### ### 0.0
2008-Nov-26 Wed 2.26 ### ### ### ### ### 0.0
2008-Nov-25 Tue ### ### ### 2.24 10,972,689 0 ### ### ###
2008-Nov-24 Mon 2.28 ### 2.25 ### 80.3 80.3 0.0
2008-Nov-21 Fri ### ### ### 2.2 14,724,478 0 69.1 69.1 0.2
2008-Nov-20 Thu ### 2.25 ### ### ### ### 0.0
2008-Nov-19 Wed ### ### ### ### 23.2 23.2 0.0
2008-Nov-18 Tue ### 2.4 2.22 2.23 ### ### ###
2008-Nov-17 Mon 2.49 2.49 ### ### ### ### 0.0
2008-Nov-14 Fri 2.46 2.49 2.43 2.45 5,608,083 13,795,884 39.0 39.0 0.2
2008-Nov-13 Thu 2.5 2.53 ### ### 12,177,652 15,404,729 ### ### 0.0
2008-Nov-12 Wed ### 2.7 2.57 ### ### ### 0.0
2008-Nov-11 Tue 2.77 2.8 ### ### 29.8 29.8 0.0
2008-Nov-10 Mon 2.85 2.87 2.77 2.84 4,705,688 13,270,040 ### ### 0.2
2008-Nov-07 Fri 2.79 2.8 2.71 2.79 6,034,846 ### 70.9 70.9 ###
2008-Nov-06 Thu 2.84 2.85 2.8 2.84 6,323,985 17,865,257 81.2 81.2 0.2
2008-Nov-05 Wed 2.71 2.89 2.71 2.88 7,433,457 20,813,679 ### ### 0.2
2008-Nov-04 Tue ### 2.7 2.59 2.7 ### ### 0.2
2008-Nov-03 Mon 2.43 ### 2.43 ### 4,869,125 5,915,986 ### ### 0.0
2008-Oct-31 Fri 2.47 2.51 2.41 2.42 5,881,743 14,469,087 ### ### 0.2
2008-Oct-30 Thu 2.5 2.53 2.44 2.46 ### ### 0.2
2008-Oct-29 Wed 2.48 2.54 ### 2.48 ### ### 0.2
2008-Oct-28 Tue 2.47 2.5 2.41 2.42 ### ### 0.2
2008-Oct-27 Mon 2.55 2.58 2.48 2.5 10,110,750 ### 40.9 40.9 0.2
2008-Oct-24 Fri 2.58 ### 2.55 2.55 49.1 49.1 0.2
2008-Oct-23 Thu 2.78 2.8 2.58 ### 16.7 16.7 0.0
2008-Oct-22 Wed 2.82 2.87 2.8 2.85 7,425,322 21,050,787 ### ### ###
2008-Oct-21 Tue 2.74 2.83 2.74 2.83 81.0 81.0 0.2
2008-Oct-20 Mon ### 2.8 ### 2.8 7,395,243 10,353,340 ### ### 0.2
2008-Oct-17 Fri ### 2.72 ### ### ### ### 0.0
2008-Oct-16 Thu 2.5 ### 2.5 2.55 18,900,882 ### 87.3 87.3 0.2
2008-Oct-15 Wed ### 2.71 2.58 ### ### ### 0.0
2008-Oct-14 Tue 2.82 2.84 ### ### 12,106,549 ### ### ### 0.0
2008-Oct-13 Mon 2.72 2.77 ### ### 22,052,674 30,542,953 20.3 20.3 0.0
2008-Oct-10 Fri 2.71 2.74 2.58 2.58 24,638,748 ### 39.6 39.6 0.2
2008-Oct-09 Thu ### ### 2.79 2.81 14,062,173 ### 24.4 24.4 ###
2008-Oct-08 Wed 3 ### ### ### 10,870,220 0 ### ### 0.0
2008-Oct-07 Tue ### ### ### ### 79.8 79.8 0.0
2008-Oct-06 Mon ### ### 3 3 ### ### 0.2
2008-Oct-03 Fri ### ### ### ### 7,876,674 0 ### ### 0.0
2008-Oct-02 Thu 3.22 3.29 ### ### 6,322,281 10,400,152 ### ### 0.0
2008-Oct-01 Wed 3.28 3.28 3.21 3.25 4,877,251 15,826,679 ### ### 0.2
2008-Sep-30 Tue ### 3.22 ### ### 61.3 61.3 0.0
2008-Sep-29 Mon 3.26 3.28 3.21 3.23 ### ### ###
2008-Sep-26 Fri 3.27 3.27 3.22 3.22 ### ### 0.2
2008-Sep-25 Thu 3.24 3.29 3.23 3.25 12,651,454 41,243,740 70.3 70.3 0.2
2008-Sep-24 Wed 3.25 3.26 3.21 3.23 14,336,484 46,378,525 ### ### ###
2008-Sep-23 Tue 3.22 3.29 3.21 3.24 ### ### ###
2008-Sep-22 Mon 3.49 3.49 ### ### ### ### 0.0
2008-Sep-19 Fri ### ### 3.27 ### 22,808,487 37,291,876 ### ### 0.0
2008-Sep-18 Thu 3.41 3.46 ### ### ### ### 0.0
2008-Sep-17 Wed 3.52 ### 3.49 3.55 14,949,929 26,087,626 ### ### ###
2008-Sep-16 Tue ### 3.52 ### 3.48 8,894,984 15,655,171 85.6 85.6 0.2
2008-Sep-15 Mon 3.47 3.53 3.45 3.5 84.9 84.9 0.3
2008-Sep-12 Fri 3.46 3.59 3.46 3.54 10,300,622 ### 82.1 82.1 0.3
2008-Sep-11 Thu 3.45 3.48 3.41 3.42 42.2 42.2 0.2
2008-Sep-10 Wed 3.52 3.54 3.45 3.47 9,297,872 ### 27.5 27.5 0.2
2008-Sep-09 Tue ### ### 3.53 3.57 ### ### 0.3
2008-Sep-08 Mon ### ### 3.57 ### ### ### 0.0
2008-Sep-05 Fri 3.51 ### 3.49 ### 84.1 84.1 0.0
2008-Sep-04 Thu ### ### 3.53 3.56 37.4 37.4 0.3
2008-Sep-03 Wed 3.57 ### 3.57 ### 85.5 85.5 0.0
2008-Sep-02 Tue 3.42 3.54 3.42 3.53 ### ### 0.3
2008-Sep-01 Mon ### 3.42 ### ### ### ### 0.0
2008-Aug-29 Fri 3.43 3.46 ### ### 12,484,189 21,597,646 19.4 19.4 0.0
2008-Aug-28 Thu 3.5 3.51 ### 3.43 12,085,876 ### ### ### 0.2
2008-Aug-27 Wed 3.7 3.75 ### 3.71 ### ### ###
2008-Aug-26 Tue ### 3.7 ### 3.7 ### ### 0.3
2008-Aug-25 Mon ### ### ### ### 13,987,155 0 ### ### 0.0
2008-Aug-22 Fri 3.42 3.5 ### 3.49 ### ### ###
2008-Aug-21 Thu ### 3.57 ### 3.48 31,568,789 56,350,288 ### ### 0.2
2008-Aug-20 Wed 3.49 3.49 ### 3.4 17,717,589 ### ### ### 0.2
2008-Aug-19 Tue 3.46 3.51 3.44 3.45 15,003,151 52,135,949 40.1 40.1 ###
2008-Aug-18 Mon 3.51 3.54 3.47 3.51 70.5 70.5 ###
2008-Aug-15 Fri 3.45 3.54 3.45 3.5 8,337,975 29,141,222 ### ### 0.3
2008-Aug-14 Thu 3.49 3.52 ### 3.44 ### ### 0.2
2008-Aug-13 Wed 3.55 3.57 3.43 3.53 ### ### 0.3
2008-Aug-12 Tue 3.43 3.52 ### 3.5 85.3 85.3 0.3
2008-Aug-11 Mon 3.48 3.55 ### ### ### ### 0.0
2008-Aug-08 Fri 3.28 3.46 3.27 3.4 85.9 85.9 0.2
2008-Aug-07 Thu 3.41 3.41 3.29 ### 15.3 15.3 0.0
2008-Aug-06 Wed 3.44 3.47 ### ### 24.4 24.4 0.0
2008-Aug-05 Tue ### 3.47 ### ### ### ### 0.0
2008-Aug-04 Mon ### ### ### ### 82.4 82.4 0.0
2008-Aug-01 Fri ### ### 3.28 ### 3,911,486 ### ### ### 0.0
2008-Jul-31 Thu ### ### 3.26 ### 14,381,772 23,442,288 ### ### 0.0
2008-Jul-30 Wed ### 3.41 ### ### 29.0 29.0 0.0
2008-Jul-29 Tue ### ### 3.24 3.28 13,039,129 21,123,388 ### ### 0.2
2008-Jul-28 Mon 3.54 3.54 3.41 3.43 6,584,057 ### 19.8 19.8 0.2
2008-Jul-25 Fri 3.52 3.53 3.43 3.49 36.5 36.5 ###
2008-Jul-24 Thu ### ### 3.56 3.58 28,641,974 ### 19.6 19.6 0.3
2008-Jul-23 Wed 3.46 ### 3.46 ### 86.6 86.6 0.0
2008-Jul-22 Tue ### 3.4 ### ### 5,621,754 9,556,981 79.2 79.2 0.0
2008-Jul-21 Mon ### 3.42 ### 3.41 74.4 74.4 ###
2008-Jul-18 Fri ### ### 3.29 ### 10,209,882 16,795,255 31.8 31.8 0.0
2008-Jul-17 Thu ### ### 3.27 ### 10,061,341 ### 31.2 31.2 0.0
2008-Jul-16 Wed ### ### ### ### 73.3 73.3 0.0
2008-Jul-15 Tue ### ### ### ### ### ### 0.0
2008-Jul-14 Mon ### 3.2 ### ### 10,179,652 16,287,443 ### ### 0.0
2008-Jul-11 Fri 3.22 3.23 ### 3.22 5,536,045 ### 65.3 65.3 0.2
2008-Jul-10 Thu 3.25 3.28 ### 3.23 ### ### ###
2008-Jul-09 Wed ### ### 3.26 3.27 ### ### ###
2008-Jul-08 Tue 3.2 3.24 ### 3.2 7,279,388 ### 81.0 81.0 0.2
2008-Jul-07 Mon ### 3.23 ### ### 6,577,576 10,622,785 35.6 35.6 0.0
2008-Jul-04 Fri ### 3.25 ### 3.25 ### ### 0.2
2008-Jul-03 Thu ### ### ### ### 13,744,778 0 ### ### 0.0
2008-Jul-02 Wed 3.2 3.24 ### ### 29.4 29.4 0.0
2008-Jul-01 Tue ### ### ### 3.24 84.0 84.0 ###
2008-Jun-30 Mon ### ### ### ### 15,981,375 0 71.1 71.1 0.0
2008-Jun-27 Fri ### ### ### ### 68.2 68.2 0.0
2008-Jun-26 Thu ### ### 3 ### 31,760,623 ### 63.9 63.9 0.0
2008-Jun-25 Wed 3 ### ### ### 19,011,159 0 72.0 72.0 0.0
2008-Jun-24 Tue ### ### ### ### 34,232,747 0 ### ### 0.0
2008-Jun-23 Mon ### ### 3 ### ### ### 0.0
2008-Jun-20 Fri 3.21 3.21 ### ### ### ### 0.0
2008-Jun-19 Thu ### ### ### ### 31.5 31.5 0.0
2008-Jun-18 Wed 3.21 3.26 3.2 3.22 32,737,547 105,742,276 68.4 68.4 0.2
2008-Jun-17 Tue 3.29 ### 3.22 3.22 21,928,052 ### ### ### 0.2
2008-Jun-16 Mon ### ### 3.27 ### 14,057,451 ### ### ### 0.0
2008-Jun-13 Fri 3.28 ### 3.26 3.29 72.8 72.8 ###
2008-Jun-12 Thu ### ### 3.29 ### 22,736,145 37,400,958 ### ### 0.0
2008-Jun-11 Wed 3.41 3.43 ### ### 25,724,378 ### ### ### 0.0
2008-Jun-10 Tue ### 3.4 ### ### 26,419,023 ### ### ### 0.0
2008-Jun-06 Fri ### ### 3.48 3.49 ### ### ###
2008-Jun-05 Thu ### ### 3.53 ### ### ### 0.0
2008-Jun-04 Wed 3.45 3.54 3.4 3.54 86.6 86.6 0.3
2008-Jun-03 Tue 3.4 3.44 ### ### 19,833,920 34,114,342 ### ### 0.0
2008-Jun-02 Mon 3.42 3.46 ### 3.42 14,778,029 ### 73.2 73.2 0.2
2008-May-30 Fri 3.47 ### 3.43 3.47 27,299,286 46,818,275 ### ### 0.2
2008-May-29 Thu 3.45 3.51 ### 3.51 ### ### ###
2008-May-28 Wed ### 3.47 ### 3.45 48,811,643 ### 88.2 88.2 ###
2008-May-27 Tue 3.29 ### 3.26 3.29 17,579,683 28,654,883 ### ### ###
2008-May-26 Mon ### ### 3.29 3.29 ### ### ###
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu 3.41 3.42 ### ### ### ### 0.0
2008-May-21 Wed 3.51 3.53 3.47 3.5 24,456,687 ### 32.7 32.7 0.3
2008-May-20 Tue 3.58 3.59 3.52 3.55 15,147,126 ### 35.4 35.4 ###
2008-May-19 Mon ### ### ### ### 67.2 67.2 0.0
2008-May-16 Fri ### ### 3.59 ### 14,727,920 ### 29.8 29.8 0.0
2008-May-15 Thu 3.47 3.75 3.45 ### 42,129,524 151,666,286 90.4 90.4 0.0
2008-May-14 Wed 3.43 3.45 3.41 3.43 13,727,979 ### 65.8 65.8 0.2
2008-May-13 Tue 3.45 3.48 3.4 3.46 17,597,180 ### ### ### 0.2
2008-May-12 Mon ### 3.45 ### 3.42 19,881,188 34,295,049 74.4 74.4 0.2
2008-May-09 Fri 3.41 3.44 ### 3.41 64.2 64.2 ###
2008-May-08 Thu 3.4 3.46 ### 3.44 16,870,140 29,185,342 69.9 69.9 0.2
2008-May-07 Wed 3.5 3.51 3.4 3.42 19,044,722 ### 22.3 22.3 0.2
2008-May-06 Tue 3.52 3.55 3.51 3.52 ### ### ###
2008-May-05 Mon 3.59 ### 3.53 3.57 14,337,185 ### 30.7 30.7 0.3
2008-May-02 Fri 3.52 ### 3.5 3.59 29,321,779 ### ### ### ###
2008-May-01 Thu 3.41 3.48 ### 3.44 16,333,243 28,419,842 72.2 72.2 0.2
2008-Apr-30 Wed ### 3.45 ### 3.4 35,848,441 ### ### ### 0.2
2008-Apr-29 Tue 3.41 3.41 ### ### ### ### 0.0
2008-Apr-28 Mon ### 3.44 ### 3.41 17,699,275 30,442,753 ### ### ###
2008-Apr-24 Thu 3.44 3.44 ### ### 31,726,756 54,570,020 19.3 19.3 0.0
2008-Apr-23 Wed 3.46 3.51 3.43 3.49 27,697,920 96,111,782 ### ### ###
2008-Apr-22 Tue ### ### 3.53 3.54 ### ### 0.3
2008-Apr-21 Mon ### ### 3.57 ### 12,916,672 23,056,259 74.3 74.3 0.0
2008-Apr-18 Fri ### ### 3.55 3.59 25.4 25.4 ###
2008-Apr-17 Thu ### ### 3.58 ### 27.9 27.9 0.0
2008-Apr-16 Wed 3.52 3.57 3.5 3.55 ### ### ###
2008-Apr-15 Tue ### ### 3.49 3.51 22,826,758 ### ### ### ###
2008-Apr-14 Mon ### ### ### ### ### ### 0.0
2008-Apr-11 Fri 3.72 3.82 3.71 3.8 ### ### ###
2008-Apr-10 Thu 3.77 3.82 ### ### 15,278,025 29,181,027 ### ### 0.0
2008-Apr-09 Wed ### ### 3.82 3.83 11,081,549 21,165,758 ### ### ###
2008-Apr-08 Tue 4 ### ### ### 10,750,847 0 28.5 28.5 0.0
2008-Apr-07 Mon ### ### ### ### ### ### 0.0
2008-Apr-04 Fri ### ### ### ### ### ### 0.0
2008-Apr-03 Thu ### ### ### ### 11,748,740 0 73.1 73.1 0.0
2008-Apr-02 Wed ### ### ### ### 83.7 83.7 0.0
2008-Apr-01 Tue ### ### 3.83 3.87 27.3 27.3 ###
2008-Mar-31 Mon ### ### 3.87 ### 6,191,079 ### 24.5 24.5 0.0
2008-Mar-28 Fri 4 ### ### ### ### ### 0.0
2008-Mar-27 Thu ### ### 3.85 ### ### ### 0.0
2008-Mar-26 Wed ### ### ### ### 11,262,320 0 18.6 18.6 0.0
2008-Mar-25 Tue ### ### ### ### 67.9 67.9 0.0
2008-Mar-20 Thu ### ### 3.85 3.88 ### ### 0.3
2008-Mar-19 Wed 3.79 3.86 3.77 3.82 73.6 73.6 0.3
2008-Mar-18 Tue 3.77 3.83 ### ### 16,339,972 31,291,046 26.1 26.1 0.0
2008-Mar-17 Mon ### 3.71 ### 3.71 84.5 84.5 ###
2008-Mar-14 Fri 3.73 3.76 ### 3.71 16,640,722 31,284,557 ### ### ###
2008-Mar-13 Thu 3.81 3.86 ### ### ### ### 0.0
2008-Mar-12 Wed 4 ### 3.79 3.81 25,947,771 49,171,026 12.7 12.7 0.3
2008-Mar-11 Tue ### ### 3.89 ### 18,173,557 ### 77.5 77.5 0.0
2008-Mar-10 Mon ### ### 3.88 4 83.4 83.4 0.3
2008-Mar-07 Fri 4.27 4.28 4 ### 11.7 11.7 0.0
2008-Mar-06 Thu ### ### ### ### ### ### 0.0
2008-Mar-05 Wed 4.23 4.26 ### ### 26.5 26.5 0.0
2008-Mar-04 Tue 4.26 4.28 ### 4.23 ### ### 0.3
2008-Mar-03 Mon ### 4.23 ### ### ### ### 0.0
2008-Feb-29 Fri ### 4.4 4.21 4.22 ### ### ###
2008-Feb-28 Thu 4.49 4.49 ### 4.4 11,629,928 26,109,188 ### ### 0.3
2008-Feb-27 Wed 4.56 ### 4.54 ### ### ### 0.0
2008-Feb-26 Tue 4.53 4.54 4.46 4.51 15,862,472 71,381,124 ### ### 0.3
2008-Feb-25 Mon 4.56 4.59 4.52 4.53 7,801,873 ### 34.4 34.4 ###
2008-Feb-22 Fri 4.44 4.54 4.41 4.49 10,057,729 ### ### ### ###
2008-Feb-21 Thu 4.55 4.55 ### 4.45 20.4 20.4 0.3
2008-Feb-20 Wed 4.45 4.48 4.27 ### ### ### 0.0
2008-Feb-19 Tue 4.52 ### 4.44 4.46 27.2 27.2 0.3
2008-Feb-18 Mon 4.7 4.73 4.52 4.56 ### ### 0.3
2008-Feb-15 Fri ### ### 4.43 ### 71.0 71.0 0.0
2008-Feb-14 Thu 4.72 4.77 ### 4.75 69.9 69.9 ###
2008-Feb-13 Wed ### 4.7 ### ### 5,746,144 ### ### ### 0.0
2008-Feb-12 Tue ### 4.71 4.57 4.58 25.6 25.6 0.3
2008-Feb-11 Mon 4.75 4.81 ### ### 5,574,670 13,407,081 28.3 28.3 0.0
2008-Feb-08 Fri 4.79 4.87 4.76 4.82 68.8 68.8 0.3
2008-Feb-07 Thu 4.7 4.77 4.57 4.75 76.2 76.2 ###
2008-Feb-06 Wed 4.7 4.73 4.56 ### 6,398,424 29,720,679 33.7 33.7 0.0
2008-Feb-05 Tue 4.75 4.84 4.7 4.77 ### ### ###
2008-Feb-04 Mon 4.85 4.89 4.76 4.87 10,003,582 48,267,283 ### ### 0.3
2008-Feb-01 Fri 4.75 4.83 4.7 4.79 64.4 64.4 0.3
2008-Jan-31 Thu 4.5 ### 4.47 ### 12,756,044 28,509,758 87.9 87.9 0.0
2008-Jan-30 Wed 4.7 4.76 4.45 4.48 17.4 17.4 ###
2008-Jan-29 Tue 4.78 ### 4.55 ### 9,135,986 ### ### ### 0.0
2008-Jan-25 Fri 4.73 4.84 ### 4.83 58.8 58.8 0.3
2008-Jan-24 Thu 4.52 4.73 4.5 4.73 86.0 86.0 0.3
2008-Jan-23 Wed 4.5 ### 4.42 4.48 ### ### ###
2008-Jan-22 Tue 4.46 4.51 4.21 4.21 ### ### ###
2008-Jan-21 Mon 4.75 4.78 4.54 4.54 21.9 21.9 0.3
2008-Jan-18 Fri 4.74 4.8 ### ### ### ### 0.0
2008-Jan-17 Thu ### 4.83 ### 4.81 13,271,521 32,050,723 ### ### ###
2008-Jan-16 Wed 4.74 4.76 4.59 ### 16,402,246 ### 36.1 36.1 0.0
2008-Jan-15 Tue ### ### 4.85 ### 14,209,877 34,458,951 ### ### 0.0
2008-Jan-14 Mon ### ### ### ### 77.1 77.1 0.0
2008-Jan-11 Fri 5.25 5.25 ### ### ### ### 0.0
2008-Jan-10 Thu 5.24 ### ### ### ### ### 0.0
2008-Jan-09 Wed 5.28 5.29 ### ### 10,540,128 ### 27.7 27.7 0.0
2008-Jan-08 Tue ### ### 5.26 ### 18,302,544 ### 76.4 76.4 0.0
2008-Jan-07 Mon 5.41 5.43 ### 5.28 9,247,228 25,106,224 ### ### 0.4
2008-Jan-04 Fri 5.43 5.48 5.41 5.44 67.9 67.9 0.4
2008-Jan-03 Thu 5.41 5.45 ### 5.43 71.0 71.0 0.4
2008-Jan-02 Wed 5.44 5.47 5.42 5.44 ### ### 0.4
2007-Dec-31 Mon 5.48 5.5 5.41 5.44 ### ### 0.4
2007-Dec-28 Fri 5.47 5.49 5.45 5.46 4,503,959 24,636,655 25.7 25.7 ###
2007-Dec-27 Thu 5.57 5.58 5.45 5.47 3,722,873 20,531,644 ### ### ###
2007-Dec-24 Mon 5.45 5.51 5.44 5.48 1,665,671 9,119,548 67.3 67.3 ###
2007-Dec-21 Fri 5.45 5.52 5.41 5.41 ### ### ###
2007-Dec-20 Thu 5.5 5.53 5.45 5.46 21,916,144 ### ### ### ###
2007-Dec-19 Wed 5.52 5.54 5.48 5.52 13,033,374 ### ### ### 0.4
2007-Dec-18 Tue 5.52 ### 5.46 5.56 ### ### 0.4
2007-Dec-17 Mon 5.75 5.76 5.58 5.58 11,067,225 ### ### ### 0.4
2007-Dec-14 Fri 5.89 ### 5.77 5.82 ### ### 0.4
2007-Dec-13 Thu ### ### ### ### 13,180,984 0 ### ### 0.0
2007-Dec-12 Wed 5.79 5.81 5.7 5.75 ### ### ###
2007-Dec-11 Tue 5.82 5.89 5.78 5.84 71.0 71.0 0.4
2007-Dec-10 Mon 5.79 5.86 5.73 5.78 ### ### 0.4
2007-Dec-07 Fri ### 5.8 ### 5.78 ### ### 0.4
2007-Dec-06 Thu ### 5.75 5.59 ### 11,364,487 64,436,641 29.0 29.0 0.0
2007-Dec-05 Wed ### 5.71 5.54 5.57 ### ### 0.4
2007-Dec-04 Tue 5.74 5.75 ### ### 6,524,141 ### ### ### 0.0
2007-Dec-03 Mon 5.78 5.86 5.76 5.77 7,307,770 42,458,143 37.6 37.6 0.4
2007-Nov-30 Fri 5.75 5.86 5.71 5.85 12,350,326 ### 76.0 76.0 0.4
2007-Nov-29 Thu ### ### 5.73 5.73 7,369,685 21,114,147 16.1 16.1 ###
2007-Nov-28 Wed 5.89 ### 5.8 5.81 32.0 32.0 ###
2007-Nov-27 Tue 5.83 ### 5.82 ### 10,009,278 ### ### ### 0.0
2007-Nov-26 Mon 5.82 ### 5.76 ### 8,707,785 25,078,420 ### ### 0.0
2007-Nov-23 Fri 5.84 5.89 5.8 5.81 4,026,880 ### ### ### ###
2007-Nov-22 Thu 5.88 ### 5.78 5.8 11,148,559 ### ### ### 0.4
2007-Nov-21 Wed 5.83 5.87 5.79 5.87 ### ### ###
2007-Nov-20 Tue ### ### ### 5.84 ### ### 0.4
2007-Nov-19 Mon 5.89 ### 5.7 5.72 13.2 13.2 0.4
2007-Nov-16 Fri 5.89 ### 5.84 5.86 3,582,374 ### ### ### 0.4
2007-Nov-15 Thu 5.85 ### 5.8 5.89 ### ### ###
2007-Nov-14 Wed ### ### 5.73 5.77 3,645,351 ### ### ### 0.4
2007-Nov-13 Tue 5.75 5.86 5.7 5.84 4,404,581 25,458,478 80.2 80.2 0.4
2007-Nov-12 Mon 5.8 5.83 ### ### 31.0 31.0 0.0
2007-Nov-09 Fri 5.8 5.86 5.78 5.8 6,969,256 ### 66.8 66.8 0.4
2007-Nov-08 Thu 5.85 5.87 5.8 5.8 5,645,680 32,942,542 34.8 34.8 0.4
2007-Nov-07 Wed ### 6 ### ### ### ### 0.0
2007-Nov-06 Tue ### ### ### ### 3,056,175 0 28.9 28.9 0.0
2007-Nov-05 Mon ### ### 5.86 5.87 ### ### ###
2007-Nov-02 Fri ### ### 5.88 ### ### ### 0.0
2007-Nov-01 Thu 6 ### ### ### 65.1 65.1 0.0
2007-Oct-31 Wed 6 6 ### ### ### ### 0.0
2007-Oct-30 Tue ### ### ### ### 72.1 72.1 0.0
2007-Oct-29 Mon 6 6 ### ### ### ### 0.0
2007-Oct-26 Fri ### ### ### ### ### ### 0.0
2007-Oct-25 Thu ### ### ### ### ### ### 0.0
2007-Oct-24 Wed ### ### ### ### ### ### 0.0
2007-Oct-23 Tue ### 5.89 ### 5.89 7,728,777 22,761,248 87.0 87.0 ###
2007-Oct-22 Mon 5.73 5.76 ### ### ### ### 0.0
2007-Oct-19 Fri 5.85 5.87 5.77 5.83 5,233,120 30,456,758 ### ### ###
2007-Oct-18 Thu ### ### 5.78 5.83 4,495,524 ### 22.9 22.9 ###
2007-Oct-17 Wed ### ### 5.87 5.89 8,501,621 24,952,257 40.3 40.3 ###
2007-Oct-16 Tue 5.88 ### 5.86 5.89 7,030,279 ### 67.4 67.4 ###
2007-Oct-15 Mon ### 6 ### ### 10,550,148 31,650,444 40.6 40.6 0.0
2007-Oct-12 Fri ### ### ### ### 25,119,441 0 71.5 71.5 0.0
2007-Oct-11 Thu ### ### 5.89 ### 15,027,344 44,255,528 ### ### 0.0
2007-Oct-10 Wed 5.88 ### 5.87 ### ### ### 0.0
2007-Oct-09 Tue 5.7 5.84 ### 5.84 ### ### 0.4
2007-Oct-08 Mon ### 5.73 ### ### 8,713,176 24,963,249 69.9 69.9 0.0
2007-Oct-05 Fri ### ### ### ### 63.2 63.2 0.0
2007-Oct-04 Thu ### ### ### ### 7,189,076 0 73.1 73.1 0.0
2007-Oct-03 Wed 5.59 ### 5.58 ### 74.0 74.0 0.0
2007-Oct-02 Tue ### ### 5.55 5.57 13,233,555 ### 37.2 37.2 0.4
2007-Oct-01 Mon 5.58 5.59 5.54 5.55 31.0 31.0 ###
2007-Sep-28 Fri 5.55 5.59 5.55 5.58 ### ### 0.4
2007-Sep-27 Thu 5.58 5.59 5.54 5.55 10,039,926 55,872,188 ### ### ###
2007-Sep-26 Wed 5.59 ### 5.55 5.56 7,608,342 21,113,149 25.6 25.6 0.4
2007-Sep-25 Tue ### ### 5.58 5.59 ### ### ###
2007-Sep-24 Mon 5.58 ### 5.55 ### 8,312,784 23,067,975 ### ### 0.0
2007-Sep-21 Fri ### ### 5.53 5.55 22.8 22.8 ###
2007-Sep-20 Thu ### ### 5.56 5.59 23,432,043 65,141,079 ### ### ###
2007-Sep-19 Wed ### ### 5.59 ### 8,343,089 ### 34.3 34.3 0.0
2007-Sep-18 Tue ### 5.7 ### ### 7,997,345 ### 37.4 37.4 0.0
2007-Sep-17 Mon ### ### ### ### 9,778,822 0 74.0 74.0 0.0
2007-Sep-14 Fri ### ### ### ### 8,175,771 0 21.7 21.7 0.0
2007-Sep-13 Thu ### ### ### ### ### ### 0.0
2007-Sep-12 Wed 5.7 5.7 ### ### 16,472,777 ### 36.6 36.6 0.0
2007-Sep-11 Tue ### ### ### ### 13,643,450 0 30.9 30.9 0.0
2007-Sep-10 Mon ### ### 5.54 ### ### ### 0.0
2007-Sep-07 Fri ### ### ### ### ### ### 0.0
2007-Sep-06 Thu ### ### 5.54 ### ### ### 0.0
2007-Sep-05 Wed ### ### ### ### ### ### 0.0
2007-Sep-04 Tue ### ### ### ### 8,632,240 0 68.0 68.0 0.0
2007-Sep-03 Mon ### ### 5.59 ### ### ### 0.0
2007-Aug-31 Fri 5.5 ### 5.49 5.58 14,472,176 39,726,123 67.5 67.5 0.4
2007-Aug-30 Thu 5.51 5.52 5.46 5.49 10,953,550 60,134,989 36.6 36.6 0.4
2007-Aug-29 Wed 5.45 5.5 5.41 5.46 8,656,970 47,223,771 ### ### ###
2007-Aug-28 Tue 5.5 5.51 5.44 5.47 31.5 31.5 ###
2007-Aug-27 Mon 5.44 5.52 5.43 5.5 24,249,624 ### 71.1 71.1 0.4
2007-Aug-24 Fri ### ### 5.54 5.56 8,965,847 ### 35.0 35.0 0.4
2007-Aug-23 Thu 5.58 ### 5.58 ### 18,277,371 ### 64.2 64.2 0.0
2007-Aug-22 Wed 5.46 5.5 5.44 5.5 20,110,578 ### ### ### 0.4
2007-Aug-21 Tue 5.49 5.5 5.44 5.46 15,280,859 ### 31.9 31.9 ###
2007-Aug-20 Mon 5.44 5.49 ### 5.45 11,575,978 31,776,059 55.0 55.0 ###
2007-Aug-17 Fri ### 5.46 5.22 ### ### ### 0.0
2007-Aug-16 Thu 5.4 5.45 ### ### 47.7 47.7 0.0
2007-Aug-15 Wed ### ### 5.25 5.28 10,294,870 ### ### ### 0.4
2007-Aug-14 Tue ### 5.51 ### 5.4 15,911,385 ### ### ### 0.4
2007-Aug-13 Mon 5.45 5.48 ### ### 29.2 29.2 0.0
2007-Aug-10 Fri 5.48 5.53 ### ### 16,004,226 44,251,684 29.2 29.2 0.0
2007-Aug-09 Thu 5.59 ### 5.46 ### 20,713,740 ### 65.1 65.1 0.0
2007-Aug-08 Wed ### 5.7 5.53 ### 28.2 28.2 0.0
2007-Aug-07 Tue 5.59 ### 5.55 ### 5,227,755 14,507,020 ### ### 0.0
2007-Aug-06 Mon 5.5 5.58 5.48 5.52 ### ### 0.4
2007-Aug-03 Fri 5.54 5.57 5.42 5.57 8,437,829 46,365,870 ### ### 0.4
2007-Aug-02 Thu ### ### 5.54 5.59 7,539,920 20,885,578 46.5 46.5 ###
2007-Aug-01 Wed ### 5.7 5.55 5.59 7,638,848 42,968,520 56.8 56.8 ###
2007-Jul-31 Tue ### 5.76 ### 5.74 76.8 76.8 0.4
2007-Jul-30 Mon 5.55 ### 5.51 5.537545 29.9 29.9 0.4
2007-Jul-27 Fri ### 5.72 5.55 5.56 18,082,777 101,896,448 24.0 24.0 0.4
2007-Jul-26 Thu 5.82 5.83 5.77 5.8 15,985,859 92,717,982 ### ### 0.4
2007-Jul-25 Wed 5.78 5.83 5.75 5.77 35.5 35.5 0.4
2007-Jul-24 Tue 5.77 5.85 5.76 5.84 10,388,875 ### 75.1 75.1 0.4
2007-Jul-23 Mon 5.76 5.78 5.71 5.78 7,023,544 ### ### ### 0.4
2007-Jul-20 Fri 5.71 5.8 5.71 5.79 73.5 73.5 ###
2007-Jul-19 Thu ### 5.75 ### 5.75 11,550,823 ### 75.7 75.7 ###
2007-Jul-18 Wed 5.7 5.7 5.59 ### ### ### 0.0
2007-Jul-17 Tue 5.72 5.76 ### 5.7 8,251,448 23,764,170 36.5 36.5 0.4
2007-Jul-16 Mon 5.75 5.8 5.7 5.72 ### ### 0.4
2007-Jul-13 Fri 5.79 5.79 ### 5.77 ### ### 0.4
2007-Jul-12 Thu ### 5.75 ### 5.73 32,966,986 94,780,084 ### ### ###
2007-Jul-11 Wed ### ### 5.56 ### 19,664,752 ### ### ### 0.0
2007-Jul-10 Tue 5.58 ### 5.56 5.58 13,858,778 ### 71.2 71.2 0.4
2007-Jul-09 Mon ### ### 5.55 5.58 ### ### 0.4
2007-Jul-06 Fri 5.55 5.59 5.52 5.59 6,901,245 ### ### ### ###
2007-Jul-05 Thu 5.47 5.58 5.47 5.56 78.5 78.5 0.4
2007-Jul-04 Wed 5.48 5.5 5.41 5.43 ### ### 0.4
2007-Jul-03 Tue 5.58 5.59 ### 5.46 71,372,883 ### 22.0 22.0 ###
2007-Jul-02 Mon ### ### 5.53 5.53 ### ### ###
2007-Jun-29 Fri 5.52 ### 5.51 ### 18,615,348 51,285,283 70.9 70.9 0.0
2007-Jun-28 Thu 5.56 5.57 5.51 5.53 ### ### ###
2007-Jun-27 Wed 5.55 5.59 5.48 5.52 48.6 48.6 0.4
2007-Jun-26 Tue ### ### 5.55 ### 10,713,843 ### 40.4 40.4 0.0
2007-Jun-25 Mon ### ### ### ### 70.6 70.6 0.0
2007-Jun-22 Fri ### 5.7 ### 5.7 6,329,480 ### ### ### 0.4
2007-Jun-21 Thu ### 5.7 ### ### 22,995,623 65,537,525 ### ### 0.0
2007-Jun-20 Wed 5.71 5.74 ### 5.73 17,225,458 ### ### ### ###
2007-Jun-19 Tue 5.79 5.79 5.73 5.75 ### ### ###
2007-Jun-18 Mon 5.79 5.83 5.77 5.81 69.4 69.4 ###
2007-Jun-15 Fri 5.8 5.84 5.79 5.79 36.3 36.3 ###
2007-Jun-14 Thu 5.74 5.83 5.73 5.83 30,974,943 179,035,170 79.4 79.4 ###
2007-Jun-13 Wed 5.71 5.72 ### 5.71 28,871,084 ### ### ### 0.4
2007-Jun-12 Tue 5.7 5.77 ### 5.75 76.4 76.4 ###
2007-Jun-08 Fri ### 5.7 ### 5.7 36,367,856 103,648,389 ### ### 0.4
2007-Jun-07 Thu ### ### ### ### 19,403,579 0 65.2 65.2 0.0
2007-Jun-06 Wed ### ### ### ### 23,609,648 0 ### ### 0.0
2007-Jun-05 Tue ### ### ### ### 28,862,171 0 43.1 43.1 0.0
2007-Jun-04 Mon 5.7 5.7 ### ### ### ### 0.0
2007-Jun-01 Fri ### 5.7 ### 5.7 63.1 63.1 0.4
2007-May-31 Thu ### 5.71 ### 5.7 60.2 60.2 0.4
2007-May-30 Wed 5.7 5.77 ### ### 38.4 38.4 0.0
2007-May-29 Tue 5.73 5.75 ### 5.73 ### ### ###
2007-May-28 Mon 5.79 5.81 5.71 5.74 55,052,858 ### 35.6 35.6 0.4
2007-May-25 Fri 5.53 ### 5.53 ### 117,578,784 ### ### ### 0.0
2007-May-24 Thu 5.46 5.54 5.4 5.46 114,111,020 624,187,279 73.2 73.2 ###
2007-May-23 Wed ### 5.44 ### 5.42 56,325,755 153,206,053 79.5 79.5 0.4
2007-May-22 Tue 5.27 ### 5.27 ### 56,841,227 ### 77.6 77.6 0.0
2007-May-21 Mon 5.23 5.28 5.23 5.27 64,566,743 ### 71.8 71.8 ###
2007-May-18 Fri 5.24 5.25 5.21 5.22 87,024,453 455,137,889 ### ### 0.4
2007-May-17 Thu 5.22 5.26 ### 5.25 65,538,325 ### 70.3 70.3 0.4
2007-May-16 Wed 5.25 5.29 5.25 5.28 20,821,120 ### 72.9 72.9 0.4
2007-May-15 Tue 5.23 ### 5.22 5.27 ### ### ###
2007-May-14 Mon ### 5.23 ### 5.23 ### ### ###
2007-May-11 Fri 5.22 5.22 ### ### 31.1 31.1 0.0
2007-May-10 Thu 5.24 5.24 5.21 5.22 55,773,680 291,417,478 31.8 31.8 0.4
2007-May-09 Wed 5.2 5.24 ### 5.23 41,393,787 108,451,721 71.4 71.4 ###
2007-May-08 Tue 5.22 5.26 ### 5.22 71.5 71.5 0.4
2007-May-07 Mon 0 0 0 0 0 0.0
2007-May-04 Fri ### 5.4 ### ### 15,165,620 40,947,174 ### ### 0.0
2007-May-03 Thu ### ### ### ### 10,426,844 0 67.5 67.5 0.0
2007-May-02 Wed ### ### ### ### 67.5 67.5 0.0
2007-May-01 Tue ### ### 5.29 ### 48,435,185 ### ### ### 0.0
2007-Apr-30 Mon ### ### ### ### 34.4 34.4 0.0
2007-Apr-27 Fri ### ### ### ### ### ### 0.0
2007-Apr-26 Thu ### ### ### ### ### ### 0.0
2007-Apr-24 Tue ### ### ### ### 69.8 69.8 0.0
2007-Apr-23 Mon ### ### ### ### 40.0 40.0 0.0
2007-Apr-20 Fri ### ### ### ### ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 32,740,486 0 ### ### 0.0
2007-Apr-18 Wed ### ### ### ### ### ### 0.0
2007-Apr-17 Tue ### ### ### ### 43,428,244 0 46.3 46.3 0.0
2007-Apr-16 Mon ### 5.4 ### ### 64.9 64.9 0.0
2007-Apr-13 Fri 5.4 5.41 ### ### 62,436,324 168,890,256 38.6 38.6 0.0
2007-Apr-12 Thu ### ### ### ### 18,986,080 0 73.5 73.5 0.0
2007-Apr-11 Wed ### ### ### ### 17,541,051 0 ### ### 0.0
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu ### 5.25 ### 5.25 77.3 77.3 0.4
2007-Apr-04 Wed 5.2 5.22 ### ### 32.6 32.6 0.0
2007-Apr-03 Tue ### 5.21 ### ### 6,923,421 ### 64.2 64.2 0.0
2007-Apr-02 Mon 5.21 5.23 ### ### ### ### 0.0
2007-Mar-30 Fri 5.2 5.28 ### 5.25 70.3 70.3 0.4
2007-Mar-29 Thu ### 5.2 ### ### 96,768,847 ### ### ### 0.0
2007-Mar-28 Wed ### ### ### ### ### ### 0.0
2007-Mar-27 Tue ### ### ### ### 80.7 80.7 0.0
2007-Mar-26 Mon ### ### ### ### 55,024,654 0 73.9 73.9 0.0
2007-Mar-23 Fri 5.21 5.21 4.89 ### 10.6 10.6 0.0
2007-Mar-22 Thu ### 5.23 ### 5.22 19,871,170 ### 78.5 78.5 0.4
2007-Mar-21 Wed ### ### ### ### 28,426,124 0 74.1 74.1 0.0
2007-Mar-20 Tue ### ### ### ### ### ### 0.0
2007-Mar-19 Mon ### ### ### ### ### ### 0.0
2007-Mar-16 Fri ### ### ### ### 12,981,928 0 67.8 67.8 0.0
2007-Mar-15 Thu ### ### ### ### 42,460,953 0 66.0 66.0 0.0
2007-Mar-14 Wed ### ### ### ### 52,885,246 0 37.8 37.8 0.0
2007-Mar-13 Tue ### ### ### ### 46,434,143 0 ### ### 0.0
2007-Mar-12 Mon 5.23 5.23 ### ### ### ### 0.0
2007-Mar-09 Fri 5.29 ### 5.23 5.24 24.7 24.7 0.4
2007-Mar-08 Thu ### ### 5.29 ### 27,713,184 73,301,371 ### ### 0.0
2007-Mar-07 Wed ### ### ### ### ### ### 0.0
2007-Mar-06 Tue 5.21 5.24 5.21 5.21 ### ### 0.4
2007-Mar-05 Mon 5.23 5.23 5.2 5.2 31,656,154 165,086,843 ### ### ###
2007-Mar-02 Fri ### 5.27 ### 5.23 ### ### ###
2007-Mar-01 Thu ### ### ### ### 18,526,785 0 37.2 37.2 0.0
2007-Feb-28 Wed ### ### ### ### 29,545,783 0 ### ### 0.0
2007-Feb-27 Tue 5.21 5.23 ### ### ### ### 0.0
2007-Feb-26 Mon ### 5.22 ### 5.21 ### ### 0.4
2007-Feb-23 Fri ### ### ### ### ### ### 0.0
2007-Feb-22 Thu ### ### ### ### 23,154,979 0 66.8 66.8 0.0
2007-Feb-21 Wed ### 5.2 ### ### 40.9 40.9 0.0
2007-Feb-20 Tue 5.2 5.21 ### ### ### ### 0.0
2007-Feb-19 Mon 5.21 5.22 ### 5.21 66.6 66.6 0.4
2007-Feb-16 Fri 5.21 5.22 5.2 5.2 38.9 38.9 ###
2007-Feb-15 Thu 5.23 5.23 ### 5.21 19,809,447 ### 35.6 35.6 0.4
2007-Feb-14 Wed 5.22 5.24 5.22 5.22 67.0 67.0 0.4
2007-Feb-13 Tue 5.22 5.24 5.21 5.22 11,932,845 ### ### ### 0.4
2007-Feb-12 Mon ### ### ### ### 9,166,045 0 ### ### 0.0
2007-Feb-09 Fri ### ### ### ### 28,145,071 0 65.3 65.3 0.0
2007-Feb-08 Thu ### ### ### ### 36.1 36.1 0.0
2007-Feb-07 Wed ### ### ### ### 14,103,757 0 ### ### 0.0
2007-Feb-06 Tue ### ### ### ### ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 72.1 72.1 0.0
2007-Feb-02 Fri ### 5.4 ### ### 21,090,286 56,943,772 ### ### 0.0
2007-Feb-01 Thu ### ### ### ### 37.7 37.7 0.0
2007-Jan-31 Wed ### 5.4 ### ### 25,700,023 ### 69.9 69.9 0.0
2007-Jan-30 Tue ### 5.4 ### 5.4 ### ### 0.4
2007-Jan-29 Mon ### ### ### ### 31,544,941 0 41.3 41.3 0.0
2007-Jan-25 Thu ### ### ### ### 23,574,153 0 ### ### 0.0
2007-Jan-24 Wed ### ### ### ### 66.8 66.8 0.0
2007-Jan-23 Tue ### ### ### ### 34,929,047 0 ### ### 0.0
2007-Jan-22 Mon ### ### ### ### 40,780,250 0 ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 84,943,887 0 ### ### 0.0
2007-Jan-18 Thu ### ### ### ### 68.4 68.4 0.0
2007-Jan-17 Wed ### ### ### ### 14,432,155 0 38.9 38.9 0.0
2007-Jan-16 Tue ### ### ### ### 8,609,470 0 61.9 61.9 0.0
2007-Jan-15 Mon ### ### ### ### 11,477,787 0 ### ### 0.0
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### 5.29 5.29 ### ### 0.4
2007-Jan-09 Tue ### ### 5.29 ### 32.5 32.5 0.0
2007-Jan-08 Mon 5.26 ### 5.25 5.28 50,950,941 133,746,220 ### ### 0.4
2007-Jan-05 Fri 5.25 5.27 5.24 5.26 29,703,885 ### 69.6 69.6 0.4
2007-Jan-04 Thu 5.25 5.26 5.22 5.24 44.1 44.1 0.4
2007-Jan-03 Wed 5.22 5.25 5.22 5.23 71.7 71.7 ###
2007-Jan-02 Tue 5.22 5.23 5.2 5.22 ### ### 0.4
2006-Dec-29 Fri 5.23 5.25 5.22 5.22 11,594,258 60,695,940 24.9 24.9 0.4
2006-Dec-28 Thu 5.23 5.24 5.22 5.22 3,709,927 ### ### ### 0.4
2006-Dec-27 Wed 5.2 5.21 ### 5.21 6,246,584 16,272,351 ### ### 0.4
2006-Dec-22 Fri 5.2 5.23 ### 5.22 ### ### 0.4
2006-Dec-21 Thu 5.25 5.26 ### 5.2 ### ### ###
2006-Dec-20 Wed 5.26 5.28 5.24 5.24 ### ### 0.4
2006-Dec-19 Tue 5.28 5.29 5.23 5.23 20,615,177 ### 29.0 29.0 ###
2006-Dec-18 Mon ### ### 5.28 5.29 38,440,680 ### ### ### 0.4
2006-Dec-15 Fri ### ### 5.26 5.29 ### ### 0.4
2006-Dec-14 Thu ### ### 5.28 5.28 18.2 18.2 0.4
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue 5.25 5.27 ### 5.23 ### ### ###
2006-Dec-11 Mon ### ### ### 5.26 81.9 81.9 0.4
2006-Dec-08 Fri ### ### ### ### 11,429,124 0 20.5 20.5 0.0
2006-Dec-07 Thu ### 5.21 ### 5.2 22,495,857 ### ### ### ###
2006-Dec-06 Wed ### ### ### ### 9,781,379 0 19.8 19.8 0.0
2006-Dec-05 Tue ### 5.23 ### ### 16,798,657 43,928,488 31.8 31.8 0.0
2006-Dec-04 Mon ### 5.23 5 ### 20,563,343 ### 88.8 88.8 0.0
2006-Dec-01 Fri ### ### ### ### ### ### 0.0
2006-Nov-30 Thu ### ### 4.85 ### 12,725,788 ### 26.7 26.7 0.0
2006-Nov-29 Wed 4.86 ### 4.81 ### 76.2 76.2 0.0
2006-Nov-28 Tue ### ### 4.87 ### 13,276,620 ### 29.5 29.5 0.0
2006-Nov-27 Mon ### ### ### ### 8,860,454 0 73.5 73.5 0.0
2006-Nov-24 Fri ### ### 4.88 ### ### ### 0.0
2006-Nov-23 Thu ### ### 4.83 ### 27,456,483 ### 30.5 30.5 0.0
2006-Nov-22 Wed ### 5.25 4.88 5 ### ### 0.4
2006-Nov-21 Tue 4.26 ### 4.26 ### ### ### 0.0
2006-Nov-20 Mon ### ### 4.22 4.22 10,177,354 ### ### ### ###
2006-Nov-17 Fri ### 4.42 ### 4.4 8,239,277 ### 73.9 73.9 0.3
2006-Nov-16 Thu 4.42 4.44 ### ### 24.9 24.9 0.0
2006-Nov-15 Wed 4.44 4.45 ### ### 10,453,024 23,257,978 23.8 23.8 0.0
2006-Nov-14 Tue ### ### ### ### 64.9 64.9 0.0
2006-Nov-13 Mon ### ### ### ### 5,438,940 0 27.4 27.4 0.0
2006-Nov-10 Fri ### ### 4.28 ### 61.7 61.7 0.0
2006-Nov-09 Thu 4.23 ### 4.23 ### 12,995,457 ### 87.6 87.6 0.0
2006-Nov-08 Wed ### ### 4.22 4.22 10,012,827 ### ### ### ###
2006-Nov-07 Tue 4.25 ### 4.23 ### 18,618,085 39,377,249 82.5 82.5 0.0
2006-Nov-06 Mon 4.22 4.23 ### 4.2 30.5 30.5 ###
2006-Nov-03 Fri 4.27 4.28 4.2 4.23 ### ### 0.3
2006-Nov-02 Thu 4.25 4.28 4.22 4.27 7,043,050 ### ### ### ###
2006-Nov-01 Wed 4.23 4.26 4.21 4.25 ### ### ###
2006-Oct-31 Tue 4.26 4.27 4.21 4.24 9,602,452 ### 33.4 33.4 0.3
2006-Oct-30 Mon 4.28 4.29 4.21 4.22 8,787,546 37,347,070 ### ### ###
2006-Oct-27 Fri 4.27 ### 4.24 4.29 ### ### ###
2006-Oct-26 Thu 4.21 4.24 ### 4.22 65.9 65.9 ###
2006-Oct-25 Wed 4.27 ### 4.25 4.27 14,396,720 ### 65.6 65.6 ###
2006-Oct-24 Tue 4.25 4.26 4.21 4.22 33.4 33.4 ###
2006-Oct-23 Mon ### 4.24 ### 4.22 12,892,281 ### 83.2 83.2 ###
2006-Oct-20 Fri ### ### ### ### 72.3 72.3 0.0
2006-Oct-19 Thu ### ### ### ### 20,100,923 0 91.8 91.8 0.0
2006-Oct-18 Wed ### ### 3.89 ### 17,999,740 ### 24.9 24.9 0.0
2006-Oct-17 Tue ### ### ### ### 17.8 17.8 0.0
2006-Oct-16 Mon ### ### ### ### ### ### 0.0
2006-Oct-13 Fri ### ### ### ### 13,919,558 0 70.8 70.8 0.0
2006-Oct-12 Thu ### ### ### ### 17.7 17.7 0.0
2006-Oct-11 Wed ### ### ### ### 16,062,644 0 ### ### 0.0
2006-Oct-10 Tue ### ### ### ### 85.9 85.9 0.0
2006-Oct-09 Mon ### 4 ### ### 15,577,245 ### 14.9 14.9 0.0
2006-Oct-06 Fri 4 ### ### ### 25.9 25.9 0.0
2006-Oct-05 Thu ### ### ### ### 69.5 69.5 0.0
2006-Oct-04 Wed ### ### ### ### 20.6 20.6 0.0
2006-Oct-03 Tue ### ### ### ### 14,718,325 0 ### ### 0.0
2006-Oct-02 Mon 3.89 ### 3.88 ### 65.1 65.1 0.0
2006-Sep-29 Fri 3.82 ### 3.82 ### ### ### 0.0
2006-Sep-28 Thu ### ### 3.82 3.83 53,305,727 ### 10.6 10.6 ###
2006-Sep-27 Wed 3.87 ### 3.87 ### 83.7 83.7 0.0
2006-Sep-26 Tue 3.8 ### 3.79 3.85 17,869,742 ### ### ### 0.3
2006-Sep-25 Mon 3.8 3.83 3.77 3.8 ### ### ###
2006-Sep-22 Fri 3.77 3.78 3.74 3.77 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-12-26 12:09:04 thru 2025-12-26 12:09:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000