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

Currently Sun 24-Apr-21 02:31:52 AM 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

(RHC) RAMSAY HEALTH CARE LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for RHC    Limits Next Section


Company Details for (RHC) RAMSAY HEALTH CARE LIMITED

Listing Code RHC
Listing Name RAMSAY HEALTH CARE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name RAMSAY HEALTH CARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RHC8


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for RHC .. Friday 10th November 2023

RHC 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 0.75 153 0.0
MAX 84.58 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (RHC) RAMSAY HEALTH CARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2009-Oct-23 Fri ### ### 10.85 ### 485,387 2,633,224 ### ### 0.0
2009-Oct-22 Thu 10.84 ### 10.8 ### ### ### 0.0
2009-Oct-21 Wed 10.75 10.88 10.75 10.85 523,349 ### ### ### 0.8
2009-Oct-20 Tue ### 10.84 ### 10.81 523,326 2,836,426 76.7 76.7 0.8
2009-Oct-19 Mon ### 10.74 10.54 10.54 341,354 ### ### ### 0.8
2009-Oct-16 Fri ### 10.77 ### ### 576,071 3,102,142 36.6 36.6 0.0
2009-Oct-15 Thu 10.82 10.85 10.55 10.59 325,428 3,482,079 ### ### ###
2009-Oct-14 Wed 10.55 10.78 10.53 10.75 75.1 75.1 0.8
2009-Oct-13 Tue ### ### 10.5 10.5 1,372,585 7,206,071 25.8 25.8 0.8
2009-Oct-12 Mon ### ### 10.56 ### ### ### 0.0
2009-Oct-09 Fri ### 10.79 10.5 10.5 812,824 ### ### ### 0.8
2009-Oct-07 Wed 10.73 10.73 10.51 10.55 ### ### ###
2009-Oct-06 Tue 10.81 10.88 ### 10.73 37.5 37.5 ###
2009-Oct-05 Mon 10.85 ### 10.74 10.81 185,675 997,074 ### ### 0.8
2009-Oct-02 Fri ### ### 10.82 10.82 27.8 27.8 0.8
2009-Oct-01 Thu ### ### ### ### ### ### 0.0
2009-Sep-30 Wed ### ### ### ### 435,348 0 68.4 68.4 0.0
2009-Sep-29 Tue ### ### ### ### 521,728 0 ### ### 0.0
2009-Sep-28 Mon ### ### 10.78 10.85 528,049 2,846,184 41.7 41.7 0.8
2009-Sep-25 Fri 10.78 ### ### ### 76.5 76.5 0.0
2009-Sep-24 Thu 10.8 10.8 ### 10.79 403,085 2,176,659 ### ### ###
2009-Sep-23 Wed 10.71 10.83 10.7 10.8 432,977 ### 69.8 69.8 ###
2009-Sep-22 Tue ### 10.75 10.57 ### ### ### 0.0
2009-Sep-21 Mon ### ### 10.76 10.8 31.3 31.3 ###
2009-Sep-18 Fri ### ### ### ### 527,943 0 ### ### 0.0
2009-Sep-17 Thu ### ### ### ### 1,284,354 0 ### ### 0.0
2009-Sep-16 Wed ### ### 10.85 ### 797,080 4,324,159 64.9 64.9 0.0
2009-Sep-15 Tue ### ### ### 10.8 ### ### ###
2009-Sep-14 Mon ### ### ### ### 44.7 44.7 0.0
2009-Sep-11 Fri ### ### ### ### 914,146 0 ### ### 0.0
2009-Sep-10 Thu 10.84 ### 10.84 ### 1,074,375 ### 78.5 78.5 0.0
2009-Sep-09 Wed 10.55 10.8 10.51 10.77 82.2 82.2 ###
2009-Sep-08 Tue 10.56 ### 10.51 10.54 1,203,481 ### ### ### 0.8
2009-Sep-07 Mon 10.56 ### 10.51 10.54 1,468,076 ### 35.5 35.5 0.8
2009-Sep-04 Fri 10.52 ### 10.5 10.55 ### ### ###
2009-Sep-03 Thu ### 10.57 ### 10.5 1,005,121 ### 74.0 74.0 0.8
2009-Sep-02 Wed ### 10.45 ### 10.4 ### ### 0.7
2009-Sep-01 Tue 10.44 10.44 ### ### 31.5 31.5 0.0
2009-Aug-31 Mon 10.55 10.56 ### 10.5 ### ### 0.8
2009-Aug-28 Fri 10.8 10.83 10.2 10.59 2,530,750 ### ### ### ###
2009-Aug-27 Thu 10.79 10.79 10.79 10.79 0 ###
2009-Aug-26 Wed ### ### 10.45 10.79 ### ### ###
2009-Aug-25 Tue 10.82 10.87 10.71 10.77 395,581 ### 33.9 33.9 ###
2009-Aug-24 Mon ### ### ### 10.81 480,625 0 21.3 21.3 0.8
2009-Aug-21 Fri ### ### ### ### ### ### 0.0
2009-Aug-20 Thu ### 11.26 10.87 ### ### ### 0.0
2009-Aug-19 Wed ### 11.23 10.86 ### 311,479 3,440,285 ### ### 0.0
2009-Aug-18 Tue ### ### ### 11.2 365,951 0 ### ### 0.8
2009-Aug-17 Mon 11.21 11.46 11.21 ### ### ### 0.0
2009-Aug-14 Fri 11.4 11.53 ### ### 381,556 2,199,670 ### ### 0.0
2009-Aug-13 Thu ### ### ### ### 486,685 0 74.3 74.3 0.0
2009-Aug-12 Wed ### ### ### ### ### ### 0.0
2009-Aug-11 Tue ### 11.4 ### ### 259,821 1,480,979 ### ### 0.0
2009-Aug-10 Mon ### ### ### ### 438,277 0 ### ### 0.0
2009-Aug-07 Fri 10.55 ### 10.52 ### 419,488 ### ### ### 0.0
2009-Aug-06 Thu 10.85 10.85 10.52 10.56 424,580 ### ### ### 0.8
2009-Aug-05 Wed 10.59 10.86 10.52 10.8 464,150 ### 86.6 86.6 ###
2009-Aug-04 Tue 10.4 10.54 ### 10.47 77.7 77.7 0.7
2009-Aug-03 Mon 10.5 10.59 ### ### ### ### 0.0
2009-Jul-31 Fri ### 10.84 10.46 10.5 1,579,944 ### 25.0 25.0 0.8
2009-Jul-30 Thu 10.72 10.74 ### 10.42 ### ### 0.7
2009-Jul-29 Wed 10.55 ### 10.45 10.55 ### ### ###
2009-Jul-28 Tue 10.45 10.58 10.4 10.4 548,320 5,751,876 ### ### 0.7
2009-Jul-27 Mon ### ### ### 10.4 341,346 0 22.1 22.1 0.7
2009-Jul-24 Fri 10.71 10.72 10.4 10.4 282,021 2,978,141 18.4 18.4 0.7
2009-Jul-23 Thu ### 10.73 10.43 10.46 527,973 5,585,954 ### ### 0.7
2009-Jul-22 Wed ### ### 10.51 10.51 432,081 2,270,585 9.0 9.0 ###
2009-Jul-21 Tue ### ### 10.85 10.85 32.6 32.6 0.8
2009-Jul-20 Mon ### ### 10.85 ### 183,540 ### ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 34.9 34.9 0.0
2009-Jul-16 Thu ### ### ### ### ### ### 0.0
2009-Jul-15 Wed 10.8 10.86 10.7 10.75 389,848 ### ### ### 0.8
2009-Jul-14 Tue 10.79 10.82 ### 10.75 ### ### 0.8
2009-Jul-13 Mon 10.89 10.89 ### ### 371,153 2,020,928 ### ### 0.0
2009-Jul-10 Fri ### ### 10.73 ### 28.3 28.3 0.0
2009-Jul-09 Thu ### ### ### 10.84 80.3 80.3 0.8
2009-Jul-08 Wed 10.8 10.86 ### ### 327,374 1,777,640 ### ### 0.0
2009-Jul-07 Tue 10.81 ### 10.81 10.86 648,324 ### ### ### 0.8
2009-Jul-06 Mon ### ### 10.84 10.85 343,274 1,860,545 ### ### 0.8
2009-Jul-03 Fri ### ### ### 11.24 262,375 0 ### ### 0.8
2009-Jul-02 Thu ### 11.43 ### ### 82.0 82.0 0.0
2009-Jul-01 Wed 11.28 11.5 ### ### 395,452 2,273,849 ### ### 0.0
2009-Jun-30 Tue ### ### ### 11.54 86.6 86.6 0.8
2009-Jun-29 Mon ### 11.57 ### 11.22 ### ### ###
2009-Jun-26 Fri 11.78 ### 11.28 11.28 ### ### 0.8
2009-Jun-25 Thu ### ### 11.51 11.55 385,246 ### 11.4 11.4 0.8
2009-Jun-24 Wed ### 11.84 11.57 11.8 ### ### 0.8
2009-Jun-23 Tue 11.28 11.59 11.25 11.54 469,157 5,357,772 88.6 88.6 0.8
2009-Jun-22 Mon ### 11.46 ### ### ### ### 0.0
2009-Jun-19 Fri 11.25 11.54 ### ### 731,986 4,223,559 ### ### 0.0
2009-Jun-18 Thu ### ### ### ### 659,083 0 21.5 21.5 0.0
2009-Jun-17 Wed ### ### 11.21 11.47 81.8 81.8 ###
2009-Jun-16 Tue ### ### 11.24 11.58 ### ### 0.8
2009-Jun-15 Mon 11.49 11.78 11.49 11.52 74.8 74.8 0.8
2009-Jun-12 Fri 11.25 11.71 ### 11.49 77.4 77.4 ###
2009-Jun-11 Thu ### 11.45 ### ### 67.1 67.1 0.0
2009-Jun-10 Wed ### 11.48 ### 11.4 ### ### 0.8
2009-Jun-09 Tue 10.72 ### ### ### ### ### 0.0
2009-Jun-05 Fri ### ### 10.83 10.83 ### ### ###
2009-Jun-04 Thu ### ### ### ### ### ### 0.0
2009-Jun-03 Wed ### 11.2 ### ### ### ### 0.0
2009-Jun-02 Tue ### 11.2 10.87 ### 601,771 6,640,542 70.4 70.4 0.0
2009-Jun-01 Mon ### ### 10.88 ### 21.6 21.6 0.0
2009-May-29 Fri 10.5 ### 10.4 ### 693,782 ### ### ### 0.0
2009-May-28 Thu ### ### ### 10.78 884,755 0 ### ### 0.8
2009-May-27 Wed ### 11.24 ### 11.22 1,201,479 ### ### ### ###
2009-May-26 Tue ### ### ### 10.85 909,044 0 93.7 93.7 0.8
2009-May-25 Mon ### ### ### ### 412,126 0 74.2 74.2 0.0
2009-May-22 Fri 9.72 ### 9.72 ### 85.9 85.9 0.0
2009-May-21 Thu 9.79 ### 9.72 ### 383,688 1,864,723 75.7 75.7 0.0
2009-May-20 Wed ### ### ### 9.74 15.7 15.7 0.7
2009-May-19 Tue 9.75 ### 9.71 ### 89.1 89.1 0.0
2009-May-18 Mon 9.44 9.79 9.42 ### ### ### 0.0
2009-May-15 Fri 9.52 9.7 9.4 9.46 553,172 ### ### ### 0.7
2009-May-14 Thu ### 9.75 9.51 9.52 437,842 ### 36.1 36.1 ###
2009-May-13 Wed ### ### ### ### 452,688 0 84.6 84.6 0.0
2009-May-12 Tue ### 9.74 9.49 9.59 37.1 37.1 0.7
2009-May-11 Mon 9.51 9.75 9.5 ### ### ### 0.0
2009-May-08 Fri ### ### 9.51 9.55 680,150 ### ### ### 0.7
2009-May-07 Thu ### ### ### ### 693,486 0 90.5 90.5 0.0
2009-May-06 Wed 9.41 9.5 9.22 ### 276,678 ### ### ### 0.0
2009-May-05 Tue 9.51 ### ### 9.44 ### ### 0.7
2009-May-04 Mon 9.5 ### 9.45 9.58 ### ### 0.7
2009-May-01 Fri ### 9.49 ### 9.47 84.0 84.0 ###
2009-Apr-30 Thu 9.2 ### ### 9.25 434,185 0 ### ### ###
2009-Apr-29 Wed 9.28 ### ### ### ### ### 0.0
2009-Apr-28 Tue 9.47 9.47 ### ### ### ### 0.0
2009-Apr-27 Mon 9.29 9.43 9.24 9.43 483,747 4,515,778 83.0 83.0 ###
2009-Apr-24 Fri ### ### ### 9.24 337,976 0 76.8 76.8 ###
2009-Apr-23 Thu ### 9.44 ### 9.26 24.0 24.0 ###
2009-Apr-22 Wed 9.28 9.42 9.2 ### 77.9 77.9 0.0
2009-Apr-21 Tue ### 9.4 9.25 ### 36.0 36.0 0.0
2009-Apr-20 Mon 9.47 9.49 9.28 ### ### ### 0.0
2009-Apr-17 Fri 9.59 9.78 9.49 9.5 ### ### 0.7
2009-Apr-16 Thu ### 9.75 9.4 9.4 ### ### ###
2009-Apr-15 Wed 9.52 9.85 9.52 ### 216,482 2,096,628 70.6 70.6 0.0
2009-Apr-14 Tue 9.55 9.72 9.55 ### 123,285 1,187,850 ### ### 0.0
2009-Apr-09 Thu 9.5 ### ### 9.5 276,545 0 63.2 63.2 0.7
2009-Apr-08 Wed 9.8 9.86 ### ### 14.2 14.2 0.0
2009-Apr-07 Tue 9.81 9.89 9.7 9.71 34.8 34.8 ###
2009-Apr-06 Mon ### ### ### 9.76 163,628 0 70.4 70.4 0.7
2009-Apr-03 Fri ### ### 9.5 ### 348,771 ### 67.3 67.3 0.0
2009-Apr-02 Thu 9.79 9.85 9.49 ### ### ### 0.0
2009-Apr-01 Wed 9.79 ### 9.5 9.55 19.8 19.8 0.7
2009-Mar-31 Tue 9.88 ### 9.8 9.85 25.9 25.9 ###
2009-Mar-30 Mon ### ### ### 9.83 234,871 0 80.3 80.3 0.7
2009-Mar-27 Fri 9.87 ### 9.7 9.7 ### ### 0.7
2009-Mar-26 Thu ### ### 9.7 9.82 20.1 20.1 ###
2009-Mar-25 Wed 9.77 ### ### 9.85 ### ### ###
2009-Mar-24 Tue 9.49 9.75 9.46 9.75 367,470 3,529,549 ### ### ###
2009-Mar-23 Mon ### 9.54 ### 9.45 354,085 1,688,985 ### ### 0.7
2009-Mar-20 Fri ### 9.54 9.27 ### ### ### 0.0
2009-Mar-19 Thu 9.58 9.87 ### 9.46 1,363,575 6,729,242 ### ### 0.7
2009-Mar-18 Wed ### ### 9.84 9.87 642,429 3,160,750 11.8 11.8 ###
2009-Mar-17 Tue 10.4 10.46 ### ### ### ### 0.0
2009-Mar-16 Mon 10.24 10.45 10.2 ### 557,342 5,754,556 71.2 71.2 0.0
2009-Mar-13 Fri 10.45 10.52 ### 10.24 384,185 ### ### ### ###
2009-Mar-12 Thu ### 10.49 10.2 10.4 78.2 78.2 0.7
2009-Mar-11 Wed 10.46 10.48 10.24 ### ### ### 0.0
2009-Mar-10 Tue ### 10.45 ### 10.45 85.4 85.4 ###
2009-Mar-09 Mon ### 10.25 9.87 10.2 ### ### 0.7
2009-Mar-06 Fri 9.85 ### 9.8 ### 544,655 ### ### ### 0.0
2009-Mar-05 Thu ### ### 9.58 9.81 243,957 1,168,554 26.0 26.0 ###
2009-Mar-04 Wed 9.8 ### 9.58 ### 77.6 77.6 0.0
2009-Mar-03 Tue ### ### 9.84 ### ### ### 0.0
2009-Mar-02 Mon ### 10.2 ### ### 420,557 2,144,840 37.4 37.4 0.0
2009-Feb-27 Fri ### ### ### ### 349,346 0 ### ### 0.0
2009-Feb-26 Thu 9.46 ### 9.46 ### ### ### 0.0
2009-Feb-25 Wed ### 9.44 9.28 ### 179,874 1,683,620 ### ### 0.0
2009-Feb-24 Tue ### 9.41 ### 9.26 177,653 835,857 78.1 78.1 ###
2009-Feb-23 Mon ### 9.26 ### ### 194,585 900,928 79.1 79.1 0.0
2009-Feb-20 Fri ### ### ### ### 413,452 0 32.7 32.7 0.0
2009-Feb-19 Thu 9.2 9.59 9.2 9.42 ### ### 0.7
2009-Feb-18 Wed 9.21 9.45 ### ### ### ### 0.0
2009-Feb-17 Tue ### ### 9.45 9.45 ### ### 0.7
2009-Feb-16 Mon 9.26 9.73 9.24 ### 129,456 ### 90.3 90.3 0.0
2009-Feb-13 Fri ### 9.53 9.23 ### 144,547 1,355,850 63.6 63.6 0.0
2009-Feb-12 Thu 9.44 ### ### 9.45 ### ### 0.7
2009-Feb-11 Wed ### 9.58 ### 9.44 85.7 85.7 0.7
2009-Feb-10 Tue 9.48 9.55 ### 9.29 22.3 22.3 ###
2009-Feb-09 Mon ### ### 9.27 9.5 11.6 11.6 0.7
2009-Feb-06 Fri 9.84 ### 9.47 9.57 216,227 ### ### ### ###
2009-Feb-05 Thu 9.45 9.85 9.41 9.7 ### ### 0.7
2009-Feb-04 Wed ### ### 9.55 ### ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 20.9 20.9 0.0
2009-Feb-02 Mon ### 10.4 9.87 ### 156,922 ### ### ### 0.0
2009-Jan-30 Fri ### ### ### ### 66.9 66.9 0.0
2009-Jan-29 Thu 10.4 ### ### 10.47 ### ### 0.7
2009-Jan-28 Wed ### 10.7 ### ### 89.0 89.0 0.0
2009-Jan-27 Tue 9.78 ### 9.71 ### 86.7 86.7 0.0
2009-Jan-23 Fri ### 9.78 9.43 ### 84.9 84.9 0.0
2009-Jan-22 Thu ### ### 9.72 ### 177,843 ### 31.2 31.2 0.0
2009-Jan-21 Wed 9.75 9.85 ### ### ### ### 0.0
2009-Jan-20 Tue ### 9.77 9.48 9.71 ### ### ###
2009-Jan-19 Mon 9.44 ### 9.41 ### 85.7 85.7 0.0
2009-Jan-16 Fri 9.21 9.45 ### ### 232,945 ### ### ### 0.0
2009-Jan-15 Thu 9.4 9.46 ### 9.23 292,043 ### ### ### ###
2009-Jan-14 Wed 9.45 9.53 ### 9.45 67.8 67.8 0.7
2009-Jan-13 Tue 9.27 9.7 9.24 9.48 245,246 2,322,479 ### ### 0.7
2009-Jan-12 Mon ### 9.49 ### 9.45 ### ### 0.7
2009-Jan-09 Fri ### 9.23 9 ### ### ### 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed 9.8 9.8 9.21 9.4 358,148 ### 10.7 10.7 ###
2009-Jan-06 Tue 9.83 ### 9.73 9.81 115,676 ### ### ### ###
2009-Jan-05 Mon ### ### ### 9.79 220,451 0 ### ### ###
2009-Jan-02 Fri ### ### ### 10.2 112,688 0 19.8 19.8 0.7
2008-Dec-31 Wed 10.26 10.45 10.21 10.4 68.4 68.4 0.7
2008-Dec-30 Tue 9.79 10.49 ### ### 154,086 808,181 74.5 74.5 0.0
2008-Dec-29 Mon 9.88 ### 9.77 ### 176,288 ### 69.5 69.5 0.0
2008-Dec-24 Wed 9.54 9.89 9.54 9.85 ### ### ###
2008-Dec-23 Tue 9.58 9.58 ### 9.52 164,045 785,775 ### ### ###
2008-Dec-22 Mon 9.5 ### ### 9.49 ### ### 0.7
2008-Dec-19 Fri 9.45 9.58 ### 9.5 ### ### 0.7
2008-Dec-18 Thu ### ### ### 9.55 1,151,758 0 ### ### 0.7
2008-Dec-17 Wed ### 9.48 ### ### 224,144 1,062,442 ### ### 0.0
2008-Dec-16 Tue ### 9.28 ### ### ### ### 0.0
2008-Dec-15 Mon 9.4 ### ### ### 405,089 0 ### ### 0.0
2008-Dec-12 Fri ### 9.44 ### ### ### ### 0.0
2008-Dec-11 Thu 9.7 9.8 9.4 9.44 ### ### 0.7
2008-Dec-10 Wed 9.51 ### 9.46 9.8 238,128 1,126,345 ### ### 0.7
2008-Dec-09 Tue ### ### ### ### 319,440 0 ### ### 0.0
2008-Dec-08 Mon ### ### ### 9.58 315,676 0 ### ### 0.7
2008-Dec-05 Fri 9 9.22 ### ### 81.0 81.0 0.0
2008-Dec-04 Thu 9.22 9.22 ### ### 135,559 624,926 30.7 30.7 0.0
2008-Dec-03 Wed ### ### ### ### ### ### 0.0
2008-Dec-02 Tue ### ### ### ### 76.4 76.4 0.0
2008-Dec-01 Mon ### ### 8.83 8.89 ### ### ###
2008-Nov-28 Fri ### ### 8.73 9 28.1 28.1 0.6
2008-Nov-27 Thu 9.21 9.21 ### ### 248,121 ### 24.2 24.2 0.0
2008-Nov-26 Wed 9.5 9.5 ### ### 23.7 23.7 0.0
2008-Nov-25 Tue 9.59 ### 9.22 9.5 361,147 1,664,887 27.2 27.2 0.7
2008-Nov-24 Mon 9.59 ### ### ### 29.8 29.8 0.0
2008-Nov-21 Fri 9.8 9.89 9.28 9.55 ### ### 0.7
2008-Nov-20 Thu ### 10.2 9.8 ### 79.1 79.1 0.0
2008-Nov-19 Wed 10.22 10.5 10.22 ### 591,827 6,131,327 86.4 86.4 0.0
2008-Nov-18 Tue 10.2 ### ### ### ### ### 0.0
2008-Nov-17 Mon ### 10.59 ### ### 241,422 1,278,329 ### ### 0.0
2008-Nov-14 Fri ### 10.89 ### ### 323,642 ### 89.1 89.1 0.0
2008-Nov-13 Thu 10.55 ### 10.55 ### 633,176 ### 82.6 82.6 0.0
2008-Nov-12 Wed ### ### 10.58 10.8 266,648 ### ### ### ###
2008-Nov-11 Tue ### ### 10.82 ### 90.7 90.7 0.0
2008-Nov-10 Mon 11.56 11.84 ### 11.5 38.1 38.1 ###
2008-Nov-07 Fri ### ### 10.75 ### 491,675 2,642,753 30.3 30.3 0.0
2008-Nov-06 Thu 10.8 ### 10.44 10.75 ### ### 0.8
2008-Nov-05 Wed ### 11.46 ### 10.8 567,526 3,251,923 88.8 88.8 ###
2008-Nov-04 Tue 9.8 ### 9.76 ### 405,950 ### 81.4 81.4 0.0
2008-Nov-03 Mon 9.87 ### 9.86 ### ### ### 0.0
2008-Oct-31 Fri 10.2 10.23 9.82 ### 157,481 1,578,747 ### ### 0.0
2008-Oct-30 Thu 9.86 ### 9.82 ### 71.2 71.2 0.0
2008-Oct-29 Wed 9.83 ### 9.74 9.86 451,050 ### 77.6 77.6 0.7
2008-Oct-28 Tue ### ### ### ### 43.0 43.0 0.0
2008-Oct-27 Mon 9.7 ### ### 9.7 83.1 83.1 0.7
2008-Oct-24 Fri ### ### ### 9.75 36.9 36.9 ###
2008-Oct-23 Thu 9.87 10.4 9.87 ### 90.8 90.8 0.0
2008-Oct-22 Wed ### ### ### 10.25 82.4 82.4 0.7
2008-Oct-21 Tue 10.28 ### ### ### 223,358 0 ### ### 0.0
2008-Oct-20 Mon ### 10.5 ### ### 652,377 3,424,979 83.9 83.9 0.0
2008-Oct-17 Fri 10.44 10.55 ### ### ### ### 0.0
2008-Oct-16 Thu ### 10.45 ### ### 636,678 3,326,642 ### ### 0.0
2008-Oct-15 Wed ### ### ### ### 764,588 0 75.2 75.2 0.0
2008-Oct-14 Tue 10.45 10.5 9.88 10.41 689,871 7,029,785 32.4 32.4 ###
2008-Oct-13 Mon ### 10.45 9.82 10.45 ### ### ###
2008-Oct-10 Fri ### ### ### ### 58.2 58.2 0.0
2008-Oct-09 Thu 10.45 10.59 ### 10.4 905,154 ### ### ### 0.7
2008-Oct-08 Wed ### 10.54 ### 10.46 317,656 1,674,047 ### ### 0.7
2008-Oct-07 Tue ### 10.78 ### ### ### ### 0.0
2008-Oct-06 Mon 10.25 10.47 10.2 ### ### ### 0.0
2008-Oct-03 Fri ### 10.74 ### ### 227,629 ### ### ### 0.0
2008-Oct-02 Thu 10.4 ### ### ### 88,086 0 38.2 38.2 0.0
2008-Oct-01 Wed 10.51 10.58 10.23 10.53 ### ### 0.8
2008-Sep-30 Tue 9.78 10.42 9.76 ### ### ### 0.0
2008-Sep-29 Mon ### ### ### 10.5 43.5 43.5 0.8
2008-Sep-26 Fri ### 10.5 ### ### 43.9 43.9 0.0
2008-Sep-25 Thu ### ### ### 10.26 ### ### 0.7
2008-Sep-24 Wed 10.43 10.43 ### 10.43 ### ### 0.7
2008-Sep-23 Tue 10.27 10.46 10.21 ### 551,048 5,695,081 75.1 75.1 0.0
2008-Sep-22 Mon 10.47 ### ### 10.84 541,572 0 ### ### 0.8
2008-Sep-19 Fri ### ### ### 10.25 ### ### 0.7
2008-Sep-18 Thu 10.5 10.51 10.2 ### ### ### 0.0
2008-Sep-17 Wed 10.85 10.89 ### 10.8 ### ### ###
2008-Sep-16 Tue 10.42 ### 10.24 10.71 497,741 ### 82.9 82.9 ###
2008-Sep-15 Mon ### ### 10.59 10.85 ### ### 0.8
2008-Sep-12 Fri 10.74 ### ### ### ### ### 0.0
2008-Sep-11 Thu 10.5 10.74 10.46 ### ### ### 0.0
2008-Sep-10 Wed 10.74 10.79 10.57 10.57 ### ### 0.8
2008-Sep-09 Tue ### ### 10.45 ### 586,180 ### ### ### 0.0
2008-Sep-08 Mon ### 10.74 ### 10.5 429,950 ### 72.1 72.1 0.8
2008-Sep-05 Fri 10.75 10.75 10.22 ### ### ### 0.0
2008-Sep-04 Thu 10.57 ### 10.57 ### ### ### 0.0
2008-Sep-03 Wed 11.23 11.25 ### 10.7 ### ### 0.8
2008-Sep-02 Tue ### ### 10.76 10.81 420,050 ### ### ### 0.8
2008-Sep-01 Mon ### ### 10.88 ### 69.7 69.7 0.0
2008-Aug-29 Fri ### ### 10.8 10.81 ### ### 0.8
2008-Aug-28 Thu 10.55 10.78 10.53 10.53 30.9 30.9 0.8
2008-Aug-27 Wed 10.5 10.5 10.27 10.45 225,524 ### ### ### ###
2008-Aug-26 Tue ### 10.44 9.83 10.44 394,154 3,994,750 ### ### 0.7
2008-Aug-25 Mon 10.2 10.5 10.2 10.25 313,258 3,242,220 70.6 70.6 0.7
2008-Aug-22 Fri ### ### 9.76 ### 306,445 1,495,451 24.9 24.9 0.0
2008-Aug-21 Thu 9.56 ### 9.56 9.89 327,653 1,566,181 90.2 90.2 ###
2008-Aug-20 Wed 9.8 ### 9.51 ### ### ### 0.0
2008-Aug-19 Tue ### ### 9.81 9.87 ### ### ###
2008-Aug-18 Mon 9.85 ### 9.81 ### 1,638,571 ### 72.5 72.5 0.0
2008-Aug-15 Fri 9.85 ### 9.75 ### 584,124 ### 77.5 77.5 0.0
2008-Aug-14 Thu 9.75 9.88 9.7 9.85 340,870 ### 71.1 71.1 ###
2008-Aug-13 Wed ### ### 9.79 9.85 217,986 1,067,041 35.4 35.4 ###
2008-Aug-12 Tue ### 10.28 9.82 ### ### ### 0.0
2008-Aug-11 Mon 10.24 10.49 ### ### 23.0 23.0 0.0
2008-Aug-08 Fri ### ### ### ### 65.1 65.1 0.0
2008-Aug-07 Thu ### ### 9.47 ### 347,558 1,645,687 ### ### 0.0
2008-Aug-06 Wed ### ### ### ### 303,984 0 71.8 71.8 0.0
2008-Aug-05 Tue ### 9.8 ### 9.75 544,347 ### ### ### ###
2008-Aug-04 Mon ### 9.86 9.5 9.5 31.9 31.9 0.7
2008-Aug-01 Fri ### ### 9.43 9.5 ### ### 0.7
2008-Jul-31 Thu ### 9.86 ### ### ### ### 0.0
2008-Jul-30 Wed 9.48 ### ### 9.42 28.7 28.7 0.7
2008-Jul-29 Tue 9.56 ### ### 9.48 387,276 0 ### ### 0.7
2008-Jul-28 Mon 9.74 9.74 9.57 ### 254,385 2,456,087 ### ### 0.0
2008-Jul-25 Fri 9.73 9.73 9.5 ### 385,949 ### ### ### 0.0
2008-Jul-24 Thu ### 9.72 ### ### 70.1 70.1 0.0
2008-Jul-23 Wed ### ### ### 9.45 68.9 68.9 0.7
2008-Jul-22 Tue 9.25 ### ### 9.25 504,558 0 ### ### ###
2008-Jul-21 Mon ### ### ### ### 85.3 85.3 0.0
2008-Jul-18 Fri 9 ### ### ### 78.6 78.6 0.0
2008-Jul-17 Thu ### 9.22 8.86 ### ### ### 0.0
2008-Jul-16 Wed ### ### 8.84 ### ### ### 0.0
2008-Jul-15 Tue ### ### 8.85 9 345,148 1,527,279 82.7 82.7 0.6
2008-Jul-14 Mon ### ### ### ### 413,077 0 ### ### 0.0
2008-Jul-11 Fri 8.85 ### 8.82 ### 80.7 80.7 0.0
2008-Jul-10 Thu 8.85 ### 8.52 8.85 73.4 73.4 0.6
2008-Jul-09 Wed 9.2 9.25 8.83 ### 720,743 ### ### ### 0.0
2008-Jul-08 Tue ### 9.25 8.89 ### ### ### 0.0
2008-Jul-07 Mon 8.85 9 ### ### 313,325 ### 80.4 80.4 0.0
2008-Jul-04 Fri 9 9 ### ### 27.1 27.1 0.0
2008-Jul-03 Thu 8.59 ### 8.47 8.86 89.8 89.8 0.6
2008-Jul-02 Wed 8.82 8.82 8.43 8.59 ### ### ###
2008-Jul-01 Tue ### 8.87 8.51 8.84 464,052 ### 81.7 81.7 ###
2008-Jun-30 Mon ### ### 8.71 8.71 375,750 ### ### ### 0.6
2008-Jun-27 Fri ### ### 8.71 ### 638,285 ### 28.9 28.9 0.0
2008-Jun-26 Thu 9.21 9.41 ### 9.22 ### ### 0.7
2008-Jun-25 Wed ### 9.21 ### ### 518,784 ### 89.8 89.8 0.0
2008-Jun-24 Tue 9.4 9.47 8.89 ### ### ### 0.0
2008-Jun-23 Mon 9.53 9.59 9.26 ### ### ### 0.0
2008-Jun-20 Fri ### 9.86 ### 9.72 506,122 2,495,181 ### ### 0.7
2008-Jun-19 Thu 9.58 9.59 ### 9.47 32.3 32.3 ###
2008-Jun-18 Wed ### ### 9.56 9.58 ### ### 0.7
2008-Jun-17 Tue ### 9.77 9.55 ### ### ### 0.0
2008-Jun-16 Mon ### ### 9.85 ### 300,528 ### 36.6 36.6 0.0
2008-Jun-13 Fri ### ### ### ### 415,440 0 ### ### 0.0
2008-Jun-12 Thu 10.21 10.24 ### ### 266,375 1,363,840 ### ### 0.0
2008-Jun-11 Wed 10.49 10.56 10.26 ### 34.5 34.5 0.0
2008-Jun-10 Tue ### ### ### ### ### ### 0.0
2008-Jun-06 Fri 10.84 ### ### 10.75 ### ### 0.8
2008-Jun-05 Thu ### ### ### 10.75 286,623 0 29.1 29.1 0.8
2008-Jun-04 Wed 10.8 ### 10.75 10.77 453,482 ### 39.1 39.1 ###
2008-Jun-03 Tue ### ### ### ### 253,058 0 23.4 23.4 0.0
2008-Jun-02 Mon 10.87 ### 10.7 10.81 ### ### 0.8
2008-May-30 Fri ### ### ### ### 524,276 0 ### ### 0.0
2008-May-29 Thu ### ### 10.87 ### 594,975 3,233,689 ### ### 0.0
2008-May-28 Wed 11.29 ### 10.84 ### 225,682 ### ### ### 0.0
2008-May-27 Tue ### ### ### ### 75.0 75.0 0.0
2008-May-26 Mon ### 11.27 ### ### 219,643 1,237,688 74.3 74.3 0.0
2008-May-23 Fri 11.2 11.2 ### ### 24.2 24.2 0.0
2008-May-22 Thu 11.49 11.5 11.2 11.25 326,526 3,706,070 18.3 18.3 ###
2008-May-21 Wed 11.29 ### 11.2 11.5 385,442 2,158,475 78.7 78.7 ###
2008-May-20 Tue 11.25 11.28 ### 11.2 ### ### 0.8
2008-May-19 Mon 11.2 ### ### 11.2 67.2 67.2 0.8
2008-May-16 Fri 11.2 ### ### 11.24 226,627 0 ### ### 0.8
2008-May-15 Thu ### ### ### ### ### ### 0.0
2008-May-14 Wed 10.75 11.41 10.75 ### 91.5 91.5 0.0
2008-May-13 Tue ### ### 10.54 10.7 6.9 6.9 0.8
2008-May-12 Mon ### ### ### 11.49 1,388,821 0 ### ### ###
2008-May-09 Fri 12.45 12.56 ### 12.55 687,624 4,318,278 ### ### ###
2008-May-08 Thu 12.25 12.48 12.25 12.4 962,026 11,895,451 ### ### 0.9
2008-May-07 Wed ### ### ### ### 71.3 71.3 0.0
2008-May-06 Tue ### ### 11.81 ### 431,378 2,547,287 71.7 71.7 0.0
2008-May-05 Mon 12.25 ### ### ### 18.8 18.8 0.0
2008-May-02 Fri ### 12.5 ### 12.21 ### ### 0.9
2008-May-01 Thu ### ### 11.81 11.87 202,929 ### 26.5 26.5 0.8
2008-Apr-30 Wed 12.27 ### 11.8 ### ### ### 0.0
2008-Apr-29 Tue 12.53 12.55 ### 12.41 ### ### ###
2008-Apr-28 Mon ### 12.48 ### ### ### ### 0.0
2008-Apr-24 Thu ### ### 11.47 ### 83.7 83.7 0.0
2008-Apr-23 Wed ### ### 11.76 11.89 187,651 1,103,387 31.1 31.1 ###
2008-Apr-22 Tue 11.81 ### 11.81 11.84 75.2 75.2 0.8
2008-Apr-21 Mon ### ### ### ### 501,821 0 80.5 80.5 0.0
2008-Apr-18 Fri 11.4 11.59 ### 11.5 76.4 76.4 ###
2008-Apr-17 Thu ### ### ### 11.42 275,576 0 24.9 24.9 0.8
2008-Apr-16 Wed ### 11.4 ### 11.4 ### ### 0.8
2008-Apr-15 Tue ### ### 10.85 ### 400,478 ### 79.1 79.1 0.0
2008-Apr-14 Mon 10.72 ### ### ### 288,144 0 85.7 85.7 0.0
2008-Apr-11 Fri ### ### 10.75 ### 340,444 1,829,886 74.7 74.7 0.0
2008-Apr-10 Thu ### ### 10.75 ### 79.7 79.7 0.0
2008-Apr-09 Wed ### ### ### ### 192,426 0 33.6 33.6 0.0
2008-Apr-08 Tue ### 11.23 10.81 ### 326,084 3,593,445 ### ### 0.0
2008-Apr-07 Mon ### 11.24 ### ### 297,486 1,671,871 ### ### 0.0
2008-Apr-04 Fri 11.2 11.2 ### ### 18.0 18.0 0.0
2008-Apr-03 Thu ### ### ### 11.2 442,949 0 71.1 71.1 0.8
2008-Apr-02 Wed ### 11.2 10.87 ### 274,251 3,026,359 38.6 38.6 0.0
2008-Apr-01 Tue 10.8 ### 10.73 ### 399,740 ### ### ### 0.0
2008-Mar-31 Mon 10.88 ### 10.58 10.75 ### ### 0.8
2008-Mar-28 Fri 10.8 ### 10.75 ### ### ### 0.0
2008-Mar-27 Thu 10.88 ### ### ### 237,483 0 62.3 62.3 0.0
2008-Mar-26 Wed 10.75 ### 10.7 10.88 369,823 1,978,553 ### ### 0.8
2008-Mar-25 Tue ### ### 10.52 ### 416,345 2,189,974 15.5 15.5 0.0
2008-Mar-20 Thu ### ### 10.41 10.76 32.6 32.6 0.8
2008-Mar-19 Wed ### ### 10.8 ### ### ### 0.0
2008-Mar-18 Tue 10.7 ### 10.7 ### 231,123 ### ### ### 0.0
2008-Mar-17 Mon 10.7 ### ### ### ### ### 0.0
2008-Mar-14 Fri 10.51 ### 10.48 ### 84.1 84.1 0.0
2008-Mar-13 Thu ### 10.7 ### 10.55 85.9 85.9 ###
2008-Mar-12 Wed 10.75 10.75 ### 10.46 22.3 22.3 0.7
2008-Mar-11 Tue ### ### ### 10.55 661,152 0 ### ### ###
2008-Mar-10 Mon ### 10.52 10.22 ### 417,745 ### 46.9 46.9 0.0
2008-Mar-07 Fri 10.75 ### ### ### 37.9 37.9 0.0
2008-Mar-06 Thu ### ### 10.78 ### ### ### 0.0
2008-Mar-05 Wed ### ### ### 10.89 276,354 0 32.7 32.7 0.8
2008-Mar-04 Tue ### ### 10.8 ### 77.5 77.5 0.0
2008-Mar-03 Mon ### ### 10.82 ### ### ### 0.0
2008-Feb-29 Fri ### 11.29 ### 11.29 ### ### ###
2008-Feb-28 Thu ### ### ### ### ### ### 0.0
2008-Feb-27 Wed ### ### 10.81 ### 32.0 32.0 0.0
2008-Feb-26 Tue 10.72 ### ### 10.86 529,959 0 76.8 76.8 0.8
2008-Feb-25 Mon 10.49 10.73 10.45 ### 79.3 79.3 0.0
2008-Feb-22 Fri 10.4 10.56 10.21 10.4 ### ### 0.7
2008-Feb-21 Thu 10.5 10.74 10.47 10.49 ### ### ###
2008-Feb-20 Wed 10.59 10.59 10.25 10.25 ### ### 0.7
2008-Feb-19 Tue 10.85 ### 10.46 10.59 132,841 694,758 ### ### ###
2008-Feb-18 Mon 10.59 10.84 10.5 10.73 81.7 81.7 ###
2008-Feb-15 Fri 10.85 10.86 10.5 10.59 395,456 4,223,470 ### ### ###
2008-Feb-14 Thu 10.85 ### 10.8 ### ### ### 0.0
2008-Feb-13 Wed 10.85 ### 10.76 10.88 ### ### 0.8
2008-Feb-12 Tue 10.84 ### ### 10.73 34.6 34.6 ###
2008-Feb-11 Mon 10.71 10.8 ### 10.75 82.5 82.5 0.8
2008-Feb-08 Fri 10.5 10.82 10.5 10.71 113,385 1,208,684 78.8 78.8 ###
2008-Feb-07 Thu ### 10.75 ### 10.5 33.5 33.5 0.8
2008-Feb-06 Wed 10.55 10.78 10.42 ### 76.7 76.7 0.0
2008-Feb-05 Tue 10.72 ### ### ### 401,155 0 ### ### 0.0
2008-Feb-04 Mon 11.2 11.25 ### 10.73 271,579 ### ### ### ###
2008-Feb-01 Fri 11.23 11.25 ### ### 25.9 25.9 0.0
2008-Jan-31 Thu 10.76 11.2 10.46 ### 318,252 ### ### ### 0.0
2008-Jan-30 Wed 11.25 11.25 ### ### 401,889 2,260,625 ### ### 0.0
2008-Jan-29 Tue ### 11.28 10.78 ### 41.1 41.1 0.0
2008-Jan-25 Fri ### ### 10.45 ### 436,949 2,283,058 86.6 86.6 0.0
2008-Jan-24 Thu ### ### 10.25 ### ### ### 0.0
2008-Jan-23 Wed 10.21 10.52 ### ### ### ### 0.0
2008-Jan-22 Tue 10.72 10.74 ### ### 597,386 ### ### ### 0.0
2008-Jan-21 Mon 11.2 ### 10.79 10.82 ### ### 0.8
2008-Jan-18 Fri ### ### 10.77 ### 369,722 1,990,952 ### ### 0.0
2008-Jan-17 Thu 10.8 ### ### ### 534,159 0 83.0 83.0 0.0
2008-Jan-16 Wed 10.7 10.81 ### ### ### ### 0.0
2008-Jan-15 Tue 10.8 10.8 ### 10.78 ### ### 0.8
2008-Jan-14 Mon 10.71 10.82 ### 10.78 144,223 780,246 ### ### 0.8
2008-Jan-11 Fri 10.88 ### ### 10.84 50.5 50.5 0.8
2008-Jan-10 Thu ### ### 10.76 10.89 ### ### 0.8
2008-Jan-09 Wed 10.55 ### 10.5 ### 275,540 1,446,585 ### ### 0.0
2008-Jan-08 Tue ### 10.76 ### ### 289,476 1,557,380 41.1 41.1 0.0
2008-Jan-07 Mon 10.77 ### ### ### 38.8 38.8 0.0
2008-Jan-04 Fri ### ### 10.78 ### 28.6 28.6 0.0
2008-Jan-03 Thu ### ### ### ### 33.2 33.2 0.0
2008-Jan-02 Wed ### 11.26 ### 11.2 125,373 705,849 ### ### 0.8
2007-Dec-31 Mon ### ### 10.89 ### 16.2 16.2 0.0
2007-Dec-28 Fri ### ### ### ### 173,844 0 66.9 66.9 0.0
2007-Dec-27 Thu 11.2 11.23 ### ### ### ### 0.0
2007-Dec-24 Mon 11.44 11.44 ### ### 11.8 11.8 0.0
2007-Dec-21 Fri 11.2 11.55 ### 11.44 274,053 1,582,656 ### ### 0.8
2007-Dec-20 Thu ### ### ### ### 785,375 0 ### ### 0.0
2007-Dec-19 Wed 11.4 ### ### 11.2 513,585 0 22.2 22.2 0.8
2007-Dec-18 Tue 11.42 ### ### ### ### ### 0.0
2007-Dec-17 Mon 11.5 11.57 ### 11.47 423,957 ### 64.5 64.5 ###
2007-Dec-14 Fri ### 11.77 11.5 ### 358,373 ### 49.5 49.5 0.0
2007-Dec-13 Thu 11.7 ### 11.7 11.82 447,326 2,616,857 ### ### 0.8
2007-Dec-12 Wed 11.5 11.83 11.5 11.55 69.5 69.5 0.8
2007-Dec-11 Tue 11.4 11.8 ### 11.71 ### ### ###
2007-Dec-10 Mon 11.2 11.4 ### ### 81.7 81.7 0.0
2007-Dec-07 Fri ### ### ### 11.22 275,354 0 67.8 67.8 ###
2007-Dec-06 Thu ### ### ### ### 203,247 0 68.6 68.6 0.0
2007-Dec-05 Wed ### ### 10.89 ### 76.1 76.1 0.0
2007-Dec-04 Tue 10.86 ### ### ### 246,388 0 82.1 82.1 0.0
2007-Dec-03 Mon ### ### 10.85 ### 275,483 ### ### ### 0.0
2007-Nov-30 Fri ### ### 10.82 ### 257,152 ### 60.5 60.5 0.0
2007-Nov-29 Thu ### ### 10.73 10.78 ### ### 0.8
2007-Nov-28 Wed 10.73 10.84 10.53 10.76 294,377 ### 77.2 77.2 0.8
2007-Nov-27 Tue ### 10.84 ### 10.75 ### ### 0.8
2007-Nov-26 Mon 10.51 10.53 ### ### ### ### 0.0
2007-Nov-23 Fri 10.4 10.45 ### ### 30.1 30.1 0.0
2007-Nov-22 Thu 10.53 10.58 ### ### ### ### 0.0
2007-Nov-21 Wed ### 10.74 10.44 10.5 445,225 ### ### ### 0.8
2007-Nov-20 Tue ### ### 10.47 10.53 364,587 ### 33.8 33.8 0.8
2007-Nov-19 Mon 10.86 ### 10.7 10.75 220,351 1,178,877 26.5 26.5 0.8
2007-Nov-16 Fri 10.7 ### ### 10.87 537,850 0 ### ### ###
2007-Nov-15 Thu 10.87 10.87 ### ### 210,121 ### ### ### 0.0
2007-Nov-14 Wed 10.77 ### 10.77 10.88 73.3 73.3 0.8
2007-Nov-13 Tue 10.7 10.77 ### 10.76 ### ### 0.8
2007-Nov-12 Mon ### 10.76 10.59 ### 334,055 ### ### ### 0.0
2007-Nov-09 Fri 10.59 ### 10.5 10.54 218,556 ### ### ### 0.8
2007-Nov-08 Thu 10.58 10.7 10.51 10.55 292,923 3,106,448 ### ### ###
2007-Nov-07 Wed 10.72 10.73 10.56 10.73 159,355 ### ### ### ###
2007-Nov-06 Tue 10.74 10.74 10.51 10.7 99,647 1,058,749 30.2 30.2 0.8
2007-Nov-05 Mon ### 10.78 10.49 10.49 163,942 1,743,523 ### ### ###
2007-Nov-02 Fri ### ### 10.55 10.84 ### ### 0.8
2007-Nov-01 Thu 10.7 10.84 10.45 10.84 274,624 2,923,372 ### ### 0.8
2007-Oct-31 Wed 10.48 10.73 10.42 ### ### ### 0.0
2007-Oct-30 Tue ### 10.5 ### 10.41 ### ### ###
2007-Oct-29 Mon 10.55 10.55 10.28 10.28 308,658 3,214,673 ### ### 0.7
2007-Oct-26 Fri 10.59 10.59 10.45 10.5 26.1 26.1 0.8
2007-Oct-25 Thu 10.44 10.59 ### 10.51 251,087 ### ### ### ###
2007-Oct-24 Wed 10.5 10.51 ### ### 26.4 26.4 0.0
2007-Oct-23 Tue ### ### 10.46 10.46 ### ### 0.7
2007-Oct-22 Mon 10.51 10.54 10.41 10.45 35.5 35.5 ###
2007-Oct-19 Fri 10.78 10.78 10.5 ### 24.6 24.6 0.0
2007-Oct-18 Thu 10.85 10.85 ### 10.75 727,185 3,944,978 25.6 25.6 0.8
2007-Oct-17 Wed 10.7 10.81 ### 10.74 315,329 1,704,353 72.9 72.9 0.8
2007-Oct-16 Tue ### 10.72 10.57 ### 70.6 70.6 0.0
2007-Oct-15 Mon ### 10.7 10.51 ### 71.6 71.6 0.0
2007-Oct-12 Fri ### ### 10.47 10.58 389,747 2,040,325 26.8 26.8 0.8
2007-Oct-11 Thu 10.52 10.78 10.5 10.7 310,980 3,308,827 ### ### 0.8
2007-Oct-10 Wed 10.59 ### 10.45 10.52 ### ### ###
2007-Oct-09 Tue ### ### 10.5 10.5 274,443 1,440,825 27.4 27.4 0.8
2007-Oct-08 Mon ### ### 10.55 ### 322,147 1,699,325 ### ### 0.0
2007-Oct-05 Fri ### ### 10.51 ### 602,051 3,163,778 ### ### 0.0
2007-Oct-04 Thu 10.55 10.59 10.46 10.59 ### ### ###
2007-Oct-03 Wed ### ### 10.52 10.55 ### ### ###
2007-Oct-02 Tue 10.5 ### 10.5 ### ### ### 0.0
2007-Oct-01 Mon ### 10.7 10.45 10.49 194,049 ### 17.9 17.9 ###
2007-Sep-28 Fri 10.75 10.78 ### 10.7 472,928 2,549,081 27.6 27.6 0.8
2007-Sep-27 Thu 10.45 10.74 10.44 10.7 665,177 7,044,224 ### ### 0.8
2007-Sep-26 Wed ### ### 10.42 10.45 678,858 3,536,850 ### ### ###
2007-Sep-25 Tue 10.88 10.88 10.81 10.82 ### ### 0.8
2007-Sep-24 Mon ### ### 10.82 10.84 ### ### 0.8
2007-Sep-21 Fri ### ### 10.87 10.89 15.3 15.3 0.8
2007-Sep-20 Thu ### ### ### ### 790,076 0 17.8 17.8 0.0
2007-Sep-19 Wed 11.45 11.45 ### 11.2 ### ### 0.8
2007-Sep-18 Tue 11.24 11.26 ### ### 42.0 42.0 0.0
2007-Sep-17 Mon ### 11.25 ### 11.2 492,374 ### ### ### 0.8
2007-Sep-14 Fri ### ### ### ### 761,045 0 ### ### 0.0
2007-Sep-13 Thu ### ### ### ### 31.4 31.4 0.0
2007-Sep-12 Wed ### 11.45 ### ### 860,024 ### 30.0 30.0 0.0
2007-Sep-11 Tue ### 11.25 ### ### 555,346 3,123,821 76.3 76.3 0.0
2007-Sep-10 Mon ### ### ### 11.2 75.4 75.4 0.8
2007-Sep-07 Fri 10.59 ### 10.59 ### ### ### 0.0
2007-Sep-06 Thu 10.21 10.52 10.21 10.47 ### ### 0.7
2007-Sep-05 Wed 10.5 10.56 10.2 10.2 15.6 15.6 0.7
2007-Sep-04 Tue 10.58 10.58 ### 10.42 445,825 ### 23.2 23.2 0.7
2007-Sep-03 Mon ### ### 10.45 10.5 351,056 ### ### ### 0.8
2007-Aug-31 Fri 10.45 10.52 10.21 10.52 ### ### ###
2007-Aug-30 Thu 10.46 10.48 10.27 ### ### ### 0.0
2007-Aug-29 Wed ### 10.29 ### 10.26 ### ### 0.7
2007-Aug-28 Tue ### ### ### 10.2 7.6 7.6 0.7
2007-Aug-27 Mon ### ### 10.72 10.76 356,644 ### 17.0 17.0 0.8
2007-Aug-24 Fri 10.88 10.88 10.71 10.71 27.3 27.3 ###
2007-Aug-23 Thu 10.81 ### 10.8 10.88 340,185 ### 63.8 63.8 0.8
2007-Aug-22 Wed 10.81 ### 10.81 10.85 160,788 869,059 ### ### 0.8
2007-Aug-21 Tue ### ### 10.8 ### 63.9 63.9 0.0
2007-Aug-20 Mon ### ### 10.75 ### 27.2 27.2 0.0
2007-Aug-17 Fri 10.75 10.82 ### 10.56 342,970 ### 30.9 30.9 0.8
2007-Aug-16 Thu 10.7 10.73 ### 10.59 ### ### ###
2007-Aug-15 Wed 10.85 ### ### ### 60.2 60.2 0.0
2007-Aug-14 Tue ### ### 10.87 ### ### ### 0.0
2007-Aug-13 Mon ### ### 10.85 ### 30.2 30.2 0.0
2007-Aug-10 Fri ### 11.24 ### ### 309,253 ### 38.3 38.3 0.0
2007-Aug-09 Thu 11.4 11.46 ### 11.2 359,777 2,061,522 ### ### 0.8
2007-Aug-08 Wed ### ### ### ### ### ### 0.0
2007-Aug-07 Tue ### ### ### ### 235,946 0 86.3 86.3 0.0
2007-Aug-06 Mon ### ### 10.8 ### 533,440 2,880,576 ### ### 0.0
2007-Aug-03 Fri ### ### 10.81 ### 33.4 33.4 0.0
2007-Aug-02 Thu 10.84 ### 10.84 ### ### ### 0.0
2007-Aug-01 Wed 10.79 ### ### 10.7 396,553 0 67.0 67.0 0.8
2007-Jul-31 Tue 10.85 ### ### 10.7 460,976 0 23.2 23.2 0.8
2007-Jul-30 Mon ### ### 10.85 10.87 25.3 25.3 ###
2007-Jul-27 Fri ### 11.24 ### ### 41.0 41.0 0.0
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 67.6 67.6 0.0
2007-Jul-24 Tue 11.25 ### 11.22 ### 71.7 71.7 0.0
2007-Jul-23 Mon 11.25 11.25 ### 11.22 37.0 37.0 ###
2007-Jul-20 Fri 11.4 11.4 11.27 11.29 149,529 ### 21.8 21.8 ###
2007-Jul-19 Thu 11.4 11.43 ### ### 438,672 ### ### ### 0.0
2007-Jul-18 Wed 11.4 11.41 11.26 ### 341,559 3,871,571 ### ### 0.0
2007-Jul-17 Tue ### ### 11.24 11.24 277,273 1,558,274 ### ### 0.8
2007-Jul-16 Mon 11.5 11.55 ### ### 307,120 ### ### ### 0.0
2007-Jul-13 Fri 11.51 11.59 11.46 11.49 ### ### ###
2007-Jul-12 Thu 11.44 11.5 ### 11.46 226,359 ### 63.4 63.4 0.8
2007-Jul-11 Wed 11.4 11.44 11.28 ### 30.6 30.6 0.0
2007-Jul-10 Tue 11.45 11.49 ### ### ### ### 0.0
2007-Jul-09 Mon 11.49 11.5 ### 11.45 39.3 39.3 0.8
2007-Jul-06 Fri ### 11.55 ### 11.53 82.3 82.3 ###
2007-Jul-05 Thu ### 11.5 ### ### ### ### 0.0
2007-Jul-04 Wed 11.47 11.55 11.24 ### ### ### 0.0
2007-Jul-03 Tue 11.45 11.56 11.43 11.5 327,224 ### ### ### ###
2007-Jul-02 Mon 11.2 11.5 11.2 ### 76.0 76.0 0.0
2007-Jun-29 Fri ### 11.52 11.21 11.21 265,781 ### 22.8 22.8 ###
2007-Jun-28 Thu ### 11.59 ### 11.45 ### ### 0.8
2007-Jun-27 Wed 11.26 11.48 11.26 ### 330,320 ### ### ### 0.0
2007-Jun-26 Tue ### 11.42 ### 11.25 87.2 87.2 ###
2007-Jun-25 Mon ### ### 10.86 ### 595,421 ### ### ### 0.0
2007-Jun-22 Fri ### ### ### ### ### ### 0.0
2007-Jun-21 Thu ### ### 10.82 10.85 1,033,984 5,593,853 22.5 22.5 0.8
2007-Jun-20 Wed ### ### 10.81 ### 323,278 ### ### ### 0.0
2007-Jun-19 Tue ### ### ### ### 512,126 0 36.7 36.7 0.0
2007-Jun-18 Mon ### 11.2 ### ### 222,524 ### 34.0 34.0 0.0
2007-Jun-15 Fri ### ### ### ### 164,042 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-21 02:31:52 thru 2024-04-21 02:31:53 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000