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 02:55:19 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

(RMD) RESMED INC Daily Prices Page 7...

     Prev Section TOC    Company Info for RMD    Limits Next Section


Company Details for (RMD) RESMED INC

Listing Code RMD
Listing Name RESMED INC
GICS Sector Health Care Equipment & Services
ISIN Name RESMED INC
ISIN Security CHESS DEPOSITARY INTERESTS 10:1
ISIN Code AU000000RMD6


Maximum Price date available .. Monday 2nd June 2025
Latest price with VOLUME for RMD .. Wednesday 21st August 2024

RMD 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 ### 5 0.0
MAX 40.79 46,654,087 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (RMD) RESMED INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Dec-06 Mon ### ### ### ### 9,203,241 0 31.4 31.4 0.0
2010-Dec-03 Fri 3.46 3.46 3.4 3.45 3,487,643 ### ### ### ###
2010-Dec-02 Thu ### 3.44 ### ### 7,333,479 12,613,583 ### ### 0.0
2010-Dec-01 Wed ### ### 3.29 ### 5,482,881 ### 80.5 80.5 0.0
2010-Nov-30 Tue ### ### ### ### 77.8 77.8 0.0
2010-Nov-29 Mon ### ### ### ### 79.4 79.4 0.0
2010-Nov-26 Fri ### ### ### ### 76.0 76.0 0.0
2010-Nov-25 Thu 3.27 ### 3.27 ### 3,038,676 ### ### ### 0.0
2010-Nov-24 Wed 3.25 ### 3.25 ### 3,895,124 6,329,576 75.2 75.2 0.0
2010-Nov-23 Tue 3.26 3.29 3.23 3.28 7,014,184 ### ### ### 0.2
2010-Nov-22 Mon ### ### ### ### 2,449,723 0 36.7 36.7 0.0
2010-Nov-19 Fri ### ### 3.28 ### 2,155,752 ### 73.7 73.7 0.0
2010-Nov-18 Thu ### ### ### ### ### ### 0.0
2010-Nov-17 Wed ### ### ### ### 81.7 81.7 0.0
2010-Nov-16 Tue 3.4 3.41 ### 3.4 4,318,745 ### 73.4 73.4 0.2
2010-Nov-15 Mon 3.41 3.42 ### 3.42 5,696,588 ### 73.0 73.0 0.2
2010-Nov-12 Fri ### 3.41 ### ### 5,292,871 9,024,345 73.8 73.8 0.0
2010-Nov-11 Thu ### ### ### ### 4,358,274 0 69.2 69.2 0.0
2010-Nov-10 Wed 3.28 ### 3.28 ### 7,312,482 11,992,470 ### ### 0.0
2010-Nov-09 Tue 3.28 3.29 3.25 3.29 71.3 71.3 ###
2010-Nov-08 Mon 3.27 ### 3.27 3.29 2,791,723 ### ### ### ###
2010-Nov-05 Fri 3.22 3.26 3.22 3.25 9,826,670 ### ### ### 0.2
2010-Nov-04 Thu ### 3.23 ### 3.2 8,715,728 ### 69.4 69.4 0.2
2010-Nov-03 Wed ### 3.2 ### 3.2 5,835,582 ### 76.3 76.3 0.2
2010-Nov-02 Tue ### 3.21 ### ### 13,873,024 ### 18.5 18.5 0.0
2010-Nov-01 Mon 3.25 3.29 3.23 3.27 71.3 71.3 ###
2010-Oct-29 Fri 3.46 3.51 ### 3.41 16,741,829 ### ### ### ###
2010-Oct-28 Thu ### ### 3.28 ### ### ### 0.0
2010-Oct-27 Wed 3.21 ### 3.21 ### 9,926,147 ### 89.2 89.2 0.0
2010-Oct-26 Tue 3.2 3.2 ### ### 25.8 25.8 0.0
2010-Oct-25 Mon ### 3.23 ### 3.2 2,786,723 4,500,557 59.9 59.9 0.2
2010-Oct-22 Fri 3.22 3.23 3.2 3.22 4,553,173 14,638,451 ### ### 0.2
2010-Oct-21 Thu ### 3.2 ### ### ### ### 0.0
2010-Oct-20 Wed ### ### ### ### ### ### 0.0
2010-Oct-19 Tue ### ### ### ### ### ### 0.0
2010-Oct-18 Mon 3.21 3.24 ### 3.23 ### ### ###
2010-Oct-15 Fri 3.21 3.26 3.21 3.25 8,426,925 ### 75.6 75.6 0.2
2010-Oct-14 Thu ### 3.22 ### 3.2 8,616,742 13,872,954 ### ### 0.2
2010-Oct-13 Wed ### ### 3.27 ### 3,074,373 ### ### ### 0.0
2010-Oct-12 Tue 3.28 ### 3.27 3.29 3,358,145 ### ### ### ###
2010-Oct-11 Mon ### ### 3.28 3.29 4,766,343 ### ### ### ###
2010-Oct-08 Fri ### ### ### ### 5,723,546 0 ### ### 0.0
2010-Oct-07 Thu ### 3.4 ### ### 26.5 26.5 0.0
2010-Oct-06 Wed 3.42 3.45 ### 3.45 ### ### ###
2010-Oct-05 Tue ### 3.43 ### 3.43 ### ### 0.2
2010-Oct-04 Mon 3.4 3.42 ### 3.41 1,187,251 ### ### ### ###
2010-Oct-01 Fri 3.43 3.43 ### 3.4 1,924,882 3,301,172 28.6 28.6 0.2
2010-Sep-30 Thu ### 3.42 ### ### 8,920,680 ### 81.5 81.5 0.0
2010-Sep-29 Wed ### 3.45 ### ### 12,973,249 22,378,854 24.5 24.5 0.0
2010-Sep-28 Tue 3.42 3.43 3.4 3.42 ### ### 0.2
2010-Sep-27 Mon 3.42 3.44 3.4 3.42 ### ### 0.2
2010-Sep-24 Fri 3.42 3.45 3.41 3.43 3,020,470 ### ### ### 0.2
2010-Sep-23 Thu 3.42 3.45 3.42 3.44 2,859,524 ### 73.0 73.0 0.2
2010-Sep-22 Wed 3.42 3.45 3.4 3.42 ### ### 0.2
2010-Sep-21 Tue 3.48 3.55 3.46 3.55 5,961,525 20,895,145 ### ### ###
2010-Sep-20 Mon 3.53 3.55 3.5 3.53 894,979 ### ### ### 0.3
2010-Sep-17 Fri 3.56 3.56 3.52 3.55 26.9 26.9 ###
2010-Sep-16 Thu 3.55 3.59 3.54 3.54 40.5 40.5 0.3
2010-Sep-15 Wed 3.53 3.54 3.49 3.51 4,107,483 ### 25.4 25.4 ###
2010-Sep-14 Tue 3.52 3.56 3.52 3.53 2,712,255 9,601,382 ### ### 0.3
2010-Sep-13 Mon 3.58 3.58 3.48 3.49 2,258,483 7,972,444 13.6 13.6 ###
2010-Sep-10 Fri 3.54 3.54 3.48 3.49 3,057,041 ### ### ### ###
2010-Sep-09 Thu 3.46 3.49 3.42 3.48 4,562,348 ### ### ### 0.2
2010-Sep-08 Wed 3.52 3.55 3.47 3.48 2,195,227 7,705,246 ### ### 0.2
2010-Sep-07 Tue 3.58 3.58 3.5 3.53 23.3 23.3 0.3
2010-Sep-06 Mon 3.56 3.59 3.52 3.57 7,006,556 ### 65.3 65.3 0.3
2010-Sep-03 Fri 3.44 3.47 3.42 3.46 ### ### 0.2
2010-Sep-02 Thu 3.43 3.44 3.4 3.43 71.8 71.8 0.2
2010-Sep-01 Wed 3.42 3.42 ### 3.41 5,417,274 ### 20.3 20.3 ###
2010-Aug-31 Tue 3.4 3.41 ### ### 4,449,873 ### ### ### 0.0
2010-Aug-30 Mon 3.4 3.44 ### 3.43 3,303,024 ### 71.4 71.4 0.2
2010-Aug-27 Fri ### 3.41 ### ### 22.7 22.7 0.0
2010-Aug-26 Thu 3.42 3.45 ### ### 7,060,421 12,179,226 22.8 22.8 0.0
2010-Aug-25 Wed 3.43 3.47 3.4 3.41 8,657,557 ### 34.5 34.5 ###
2010-Aug-24 Tue 3.52 3.54 3.48 3.5 3,497,355 ### 36.7 36.7 0.3
2010-Aug-23 Mon 3.52 3.56 3.51 3.54 ### ### 0.3
2010-Aug-20 Fri 3.58 3.58 3.51 3.57 34.3 34.3 0.3
2010-Aug-19 Thu 3.55 ### 3.53 ### 6,601,821 ### ### ### 0.0
2010-Aug-18 Wed 3.59 ### 3.55 ### 76.2 76.2 0.0
2010-Aug-17 Tue 3.51 3.52 3.48 3.51 ### ### ###
2010-Aug-16 Mon 3.5 3.51 3.48 3.49 2,618,873 ### ### ### ###
2010-Aug-13 Fri 3.43 3.53 ### 3.53 81.9 81.9 0.3
2010-Aug-12 Thu 3.51 ### ### 3.53 4,915,645 0 ### ### 0.3
2010-Aug-11 Wed ### ### ### ### 6,134,576 0 87.6 87.6 0.0
2010-Aug-10 Tue 7.21 7.21 ### ### ### ### 0.0
2010-Aug-09 Mon ### 7.22 ### ### 68.0 68.0 0.0
2010-Aug-06 Fri ### 7.44 ### 7.23 6,038,057 22,461,572 ### ### ###
2010-Aug-05 Thu 7.51 7.52 ### ### 2,267,453 8,525,623 ### ### 0.0
2010-Aug-04 Wed ### 7.44 ### 7.41 1,979,159 7,362,471 74.7 74.7 ###
2010-Aug-03 Tue ### ### ### ### 2,464,781 0 71.1 71.1 0.0
2010-Aug-02 Mon 7.29 ### 7.25 7.29 1,556,741 5,643,186 ### ### ###
2010-Jul-30 Fri ### 7.25 ### 7.24 ### ### 0.5
2010-Jul-29 Thu ### ### ### ### 67.8 67.8 0.0
2010-Jul-28 Wed ### 7.23 ### 7.2 3,258,445 11,779,278 71.9 71.9 0.5
2010-Jul-27 Tue ### ### ### ### ### ### 0.0
2010-Jul-26 Mon ### ### ### ### 3,416,550 0 19.1 19.1 0.0
2010-Jul-23 Fri 7.24 7.27 7.22 7.24 2,104,842 15,249,580 ### ### 0.5
2010-Jul-22 Thu 7.23 7.25 7.2 7.2 ### ### 0.5
2010-Jul-21 Wed ### ### 7.24 ### 22.6 22.6 0.0
2010-Jul-20 Tue 7.48 7.48 ### 7.42 ### ### 0.5
2010-Jul-19 Mon ### ### 7.56 7.58 3,074,421 ### ### ### ###
2010-Jul-16 Fri 7.55 ### 7.47 7.54 1,271,071 4,747,450 ### ### 0.5
2010-Jul-15 Thu ### ### 7.49 7.52 1,493,523 5,593,243 22.4 22.4 0.5
2010-Jul-14 Wed 7.48 7.59 7.46 7.51 67.3 67.3 ###
2010-Jul-13 Tue 7.43 7.46 ### 7.42 1,228,251 4,581,376 ### ### 0.5
2010-Jul-12 Mon 7.44 7.48 ### ### ### ### 0.0
2010-Jul-09 Fri 7.4 7.44 ### 7.41 1,693,777 6,300,850 65.5 65.5 ###
2010-Jul-08 Thu 7.4 7.48 ### ### 1,190,429 ### ### ### 0.0
2010-Jul-07 Wed ### 7.4 7.27 ### ### ### 0.0
2010-Jul-06 Tue 7.28 ### 7.22 ### 741,588 ### ### ### 0.0
2010-Jul-05 Mon 7.25 7.54 7.25 ### 81.6 81.6 0.0
2010-Jul-02 Fri ### ### ### ### 1,813,028 0 71.1 71.1 0.0
2010-Jul-01 Thu 7.21 7.23 ### ### ### ### 0.0
2010-Jun-30 Wed ### 7.27 ### 7.23 3,007,147 10,930,979 71.4 71.4 ###
2010-Jun-29 Tue ### ### ### ### 2,547,544 0 83.4 83.4 0.0
2010-Jun-28 Mon ### ### ### ### ### ### 0.0
2010-Jun-25 Fri ### ### ### ### 75.7 75.7 0.0
2010-Jun-24 Thu ### ### ### ### 3,229,379 0 79.4 79.4 0.0
2010-Jun-23 Wed 7.24 7.27 ### 7.25 1,448,951 ### ### ### 0.5
2010-Jun-22 Tue 7.26 ### 7.23 7.28 982,358 3,551,224 78.1 78.1 0.5
2010-Jun-21 Mon 7.24 ### 7.21 ### ### ### 0.0
2010-Jun-18 Fri 7.49 7.5 ### 7.49 ### ### ###
2010-Jun-17 Thu ### ### 7.42 7.56 ### ### 0.5
2010-Jun-16 Wed ### 7.7 7.53 7.59 1,821,972 ### 22.5 22.5 0.5
2010-Jun-15 Tue 7.53 ### 7.46 ### ### ### 0.0
2010-Jun-11 Fri 7.45 7.55 7.4 7.53 ### ### 0.5
2010-Jun-10 Thu 7.55 7.55 7.45 7.49 ### ### ###
2010-Jun-09 Wed 7.55 ### 7.53 7.58 ### ### ###
2010-Jun-08 Tue ### 7.73 7.52 7.58 ### ### ###
2010-Jun-07 Mon 7.79 ### 7.77 7.82 2,262,754 ### 78.5 78.5 0.6
2010-Jun-04 Fri 7.77 7.84 7.74 7.83 2,170,547 ### ### ### ###
2010-Jun-03 Thu 7.73 7.75 ### 7.7 26.8 26.8 0.6
2010-Jun-02 Wed ### ### 7.58 ### 1,863,885 7,064,124 ### ### 0.0
2010-Jun-01 Tue 7.46 ### 7.45 7.56 ### ### 0.5
2010-May-31 Mon 7.46 7.55 7.46 7.5 4,220,179 31,672,443 ### ### 0.5
2010-May-28 Fri 7.47 7.5 ### 7.4 2,765,679 ### ### ### 0.5
2010-May-27 Thu 7.4 7.47 ### 7.44 4,458,150 ### ### ### ###
2010-May-26 Wed 7.55 7.55 ### 7.42 29.1 29.1 0.5
2010-May-25 Tue 7.5 7.56 ### ### 38.2 38.2 0.0
2010-May-24 Mon 7.27 ### ### 7.25 26.5 26.5 0.5
2010-May-21 Fri 7.56 ### ### ### 7,411,449 0 16.6 16.6 0.0
2010-May-20 Thu ### 7.7 7.5 7.55 ### ### ###
2010-May-19 Wed ### 7.7 7.55 ### ### ### 0.0
2010-May-18 Tue 7.77 7.82 ### 7.7 38.3 38.3 0.6
2010-May-17 Mon ### 7.78 ### 7.73 ### ### 0.6
2010-May-14 Fri ### 7.79 ### 7.71 72.5 72.5 ###
2010-May-13 Thu ### 7.71 ### ### ### ### 0.0
2010-May-12 Wed 7.48 7.54 7.45 7.49 ### ### ###
2010-May-11 Tue ### 7.47 7.28 ### 2,367,086 17,457,259 ### ### 0.0
2010-May-10 Mon ### 7.22 7 7.2 2,576,227 18,316,973 ### ### 0.5
2010-May-07 Fri ### 7.42 7.21 7.29 ### ### ###
2010-May-06 Thu ### 7.48 ### 7.47 2,492,549 ### ### ### ###
2010-May-05 Wed ### 7.52 ### 7.47 1,636,879 ### 74.3 74.3 ###
2010-May-04 Tue 7.4 7.42 ### ### ### ### 0.0
2010-May-03 Mon 7.4 7.52 ### ### ### ### 0.0
2010-Apr-30 Fri ### ### ### ### 9,685,082 0 84.3 84.3 0.0
2010-Apr-29 Thu ### 6.77 ### ### 1,342,740 4,545,174 81.2 81.2 0.0
2010-Apr-28 Wed ### ### 6.58 ### 32.0 32.0 0.0
2010-Apr-27 Tue 6.82 6.83 6.74 6.74 1,685,685 11,437,372 29.7 29.7 ###
2010-Apr-23 Fri 6.87 6.89 6.83 6.88 71.0 71.0 ###
2010-Apr-22 Thu 6.86 ### 6.82 6.88 ### ### ###
2010-Apr-21 Wed 6.86 ### 6.86 ### 2,846,848 9,764,688 ### ### 0.0
2010-Apr-20 Tue 6.73 6.79 6.71 6.75 ### ### 0.5
2010-Apr-19 Mon ### 6.72 ### 6.71 ### ### ###
2010-Apr-16 Fri ### 6.71 ### ### ### ### 0.0
2010-Apr-15 Thu ### 6.73 ### ### 1,695,683 5,705,973 ### ### 0.0
2010-Apr-14 Wed ### 6.72 ### ### 68.6 68.6 0.0
2010-Apr-13 Tue 6.58 6.72 6.58 ### 2,657,542 17,672,654 87.4 87.4 0.0
2010-Apr-12 Mon ### ### 6.56 ### 1,952,972 6,405,748 68.9 68.9 0.0
2010-Apr-09 Fri ### ### 6.56 ### 68.9 68.9 0.0
2010-Apr-08 Thu 6.76 6.8 6.72 6.75 34.5 34.5 0.5
2010-Apr-07 Wed 6.85 6.87 6.77 6.85 ### ### ###
2010-Apr-06 Tue ### ### ### ### 67.7 67.7 0.0
2010-Apr-01 Thu ### ### ### ### 1,454,378 0 25.5 25.5 0.0
2010-Mar-31 Wed ### ### 6.88 7 870,457 2,994,372 76.8 76.8 0.5
2010-Mar-30 Tue ### ### 6.85 ### ### ### 0.0
2010-Mar-29 Mon ### ### 6.89 ### ### ### 0.0
2010-Mar-26 Fri ### ### 6.88 ### ### ### 0.0
2010-Mar-25 Thu ### ### ### ### ### ### 0.0
2010-Mar-24 Wed 6.83 ### 6.82 6.87 79.2 79.2 ###
2010-Mar-23 Tue 6.83 6.83 6.76 6.81 ### ### ###
2010-Mar-22 Mon 6.75 6.83 6.74 6.75 74.6 74.6 0.5
2010-Mar-19 Fri 6.77 6.81 ### 6.71 22.4 22.4 ###
2010-Mar-18 Thu ### 6.73 ### 6.73 1,224,872 ### 77.1 77.1 ###
2010-Mar-17 Wed ### 6.71 ### 6.7 ### ### 0.5
2010-Mar-16 Tue ### 6.71 ### ### 74.3 74.3 0.0
2010-Mar-15 Mon ### ### ### ### 38.6 38.6 0.0
2010-Mar-12 Fri ### ### 6.59 ### 1,442,541 4,753,172 30.0 30.0 0.0
2010-Mar-11 Thu ### ### 6.56 ### 75.8 75.8 0.0
2010-Mar-10 Wed 6.5 6.57 6.49 6.54 2,555,842 16,689,648 ### ### 0.5
2010-Mar-09 Tue 6.5 ### 6.48 6.54 ### ### 0.5
2010-Mar-08 Mon 6.57 6.59 6.46 6.5 24.4 24.4 0.5
2010-Mar-05 Fri 6.58 ### 6.55 6.57 1,691,820 ### 29.3 29.3 ###
2010-Mar-04 Thu 6.56 6.58 6.51 6.52 29.8 29.8 0.5
2010-Mar-03 Wed 6.5 6.59 6.48 6.57 ### ### ###
2010-Mar-02 Tue 6.43 6.54 6.43 6.49 1,024,642 ### ### ### ###
2010-Mar-01 Mon ### 6.45 ### 6.42 1,928,073 ### 73.7 73.7 0.5
2010-Feb-26 Fri 6.44 6.48 ### 6.43 37.0 37.0 ###
2010-Feb-25 Thu 6.47 6.48 ### 6.42 ### ### 0.5
2010-Feb-24 Wed ### 6.46 ### 6.43 1,894,670 6,119,784 80.4 80.4 ###
2010-Feb-23 Tue ### 6.46 ### 6.44 ### ### 0.5
2010-Feb-22 Mon 6.44 6.46 ### ### 1,580,576 ### ### ### 0.0
2010-Feb-19 Fri ### 6.48 ### 6.43 3,641,520 11,798,524 ### ### ###
2010-Feb-18 Thu ### ### ### 6.28 83.5 83.5 0.4
2010-Feb-17 Wed ### ### ### ### 3,092,076 0 28.3 28.3 0.0
2010-Feb-16 Tue ### ### 6.23 6.28 ### ### 0.4
2010-Feb-15 Mon 6.26 ### 6.23 ### 485,046 ### ### ### 0.0
2010-Feb-12 Fri ### ### ### ### ### ### 0.0
2010-Feb-11 Thu 6.27 6.28 ### ### ### ### 0.0
2010-Feb-10 Wed 6.21 6.24 ### 6.24 1,686,259 5,261,128 77.3 77.3 0.4
2010-Feb-09 Tue ### ### 6.23 6.25 25.0 25.0 ###
2010-Feb-08 Mon ### 6.45 6.24 ### 75.2 75.2 0.0
2010-Feb-05 Fri 6.5 6.55 ### ### 22.3 22.3 0.0
2010-Feb-04 Thu 5.87 ### 5.85 ### 86.7 86.7 0.0
2010-Feb-03 Wed 5.86 ### 5.84 ### ### ### 0.0
2010-Feb-02 Tue 5.77 5.88 5.72 5.86 71.4 71.4 0.4
2010-Feb-01 Mon 5.78 5.79 5.73 5.78 ### ### 0.4
2010-Jan-29 Fri 5.8 5.84 5.77 5.79 1,193,382 6,927,582 ### ### ###
2010-Jan-28 Thu 5.84 5.89 5.84 5.85 2,441,756 ### ### ### 0.4
2010-Jan-27 Wed ### ### 5.85 5.87 4,174,055 ### 42.8 42.8 ###
2010-Jan-25 Mon 5.76 5.81 5.76 5.77 62.2 62.2 0.4
2010-Jan-22 Fri ### 5.82 ### 5.81 2,424,156 ### 85.4 85.4 ###
2010-Jan-21 Thu 5.82 5.87 5.76 5.8 1,808,742 ### 41.3 41.3 0.4
2010-Jan-20 Wed 5.7 5.82 5.7 5.81 87.2 87.2 ###
2010-Jan-19 Tue 5.7 5.71 ### ### 2,810,349 8,023,546 41.6 41.6 0.0
2010-Jan-18 Mon ### 5.72 ### ### 756,744 2,164,287 76.7 76.7 0.0
2010-Jan-15 Fri ### ### ### ### ### ### 0.0
2010-Jan-14 Thu ### ### ### ### 3,089,688 0 ### ### 0.0
2010-Jan-13 Wed ### ### 5.57 ### 76.0 76.0 0.0
2010-Jan-12 Tue ### 5.74 ### 5.7 ### ### 0.4
2010-Jan-11 Mon ### ### ### ### 2,098,948 0 25.2 25.2 0.0
2010-Jan-08 Fri 5.7 5.77 ### 5.75 74.8 74.8 ###
2010-Jan-07 Thu 5.73 5.76 ### ### 1,820,273 5,242,386 27.8 27.8 0.0
2010-Jan-06 Wed 5.55 ### 5.52 ### 73.1 73.1 0.0
2010-Jan-05 Tue 5.77 5.81 5.76 5.77 ### ### 0.4
2010-Jan-04 Mon 5.87 ### 5.82 5.88 740,956 2,156,181 ### ### 0.4
2009-Dec-31 Thu ### ### ### ### 350,687 0 21.4 21.4 0.0
2009-Dec-30 Wed ### ### ### ### 86,925 0 ### ### 0.0
2009-Dec-29 Tue ### ### ### ### ### ### 0.0
2009-Dec-24 Thu 6 6 ### 6 295,920 ### 64.4 64.4 0.4
2009-Dec-23 Wed ### ### ### ### 77.4 77.4 0.0
2009-Dec-22 Tue 5.85 ### 5.85 ### 79.0 79.0 0.0
2009-Dec-21 Mon 5.77 5.81 5.7 5.8 671,383 ### 76.1 76.1 0.4
2009-Dec-18 Fri 5.75 5.81 ### 5.78 71.3 71.3 0.4
2009-Dec-17 Thu 5.8 5.89 5.76 5.83 1,638,682 9,545,322 ### ### ###
2009-Dec-16 Wed 5.82 5.84 5.8 5.8 35.7 35.7 0.4
2009-Dec-15 Tue 5.78 5.85 5.76 5.8 70.6 70.6 0.4
2009-Dec-14 Mon 5.77 5.8 5.75 5.77 836,644 ### ### ### 0.4
2009-Dec-11 Fri 5.79 5.79 5.74 5.77 30.2 30.2 0.4
2009-Dec-10 Thu 5.73 5.74 ### 5.72 2,478,645 ### 39.9 39.9 0.4
2009-Dec-09 Wed 5.73 5.76 ### 5.76 2,763,654 7,959,323 74.4 74.4 ###
2009-Dec-08 Tue 5.71 5.78 5.71 5.74 2,606,551 ### ### ### 0.4
2009-Dec-07 Mon ### 5.79 ### 5.76 2,833,478 ### 84.3 84.3 ###
2009-Dec-04 Fri ### ### 5.57 ### 73.1 73.1 0.0
2009-Dec-03 Thu 5.59 5.7 5.58 ### 1,618,787 9,129,958 ### ### 0.0
2009-Dec-02 Wed 5.55 5.57 5.51 5.53 3,064,653 16,978,177 34.3 34.3 ###
2009-Dec-01 Tue 5.49 5.55 5.48 5.52 741,173 ### 72.6 72.6 0.4
2009-Nov-30 Mon ### ### 5.45 5.51 19.1 19.1 ###
2009-Nov-27 Fri ### ### 5.51 ### ### ### 0.0
2009-Nov-26 Thu 5.58 ### 5.58 ### 79.2 79.2 0.0
2009-Nov-25 Wed 5.49 5.58 5.49 5.56 2,835,322 ### 80.0 80.0 0.4
2009-Nov-24 Tue 5.42 5.52 5.42 5.49 3,712,973 ### 84.5 84.5 0.4
2009-Nov-23 Mon 5.52 5.52 5.42 5.42 1,360,479 7,441,820 ### ### 0.4
2009-Nov-20 Fri 5.51 5.55 5.48 5.53 1,911,050 10,539,440 73.6 73.6 ###
2009-Nov-19 Thu 5.49 5.53 5.48 5.51 4,891,678 26,928,687 ### ### ###
2009-Nov-18 Wed 5.5 5.54 5.48 5.53 3,154,344 ### ### ### ###
2009-Nov-17 Tue 5.48 5.49 5.43 5.48 79.8 79.8 ###
2009-Nov-16 Mon 5.45 5.47 5.43 5.45 ### ### ###
2009-Nov-13 Fri ### 5.45 ### ### 6,027,858 ### ### ### 0.0
2009-Nov-12 Thu 5.27 ### 5.24 5.26 3,521,682 ### ### ### 0.4
2009-Nov-11 Wed 5.28 ### 5.25 5.25 4,918,488 ### 32.1 32.1 0.4
2009-Nov-10 Tue ### ### 5.25 ### 70.3 70.3 0.0
2009-Nov-09 Mon 5.2 ### ### ### 81.4 81.4 0.0
2009-Nov-06 Fri 5.55 ### 5.48 5.55 63.1 63.1 ###
2009-Nov-05 Thu 5.41 5.45 ### 5.4 2,236,682 6,094,958 ### ### 0.4
2009-Nov-04 Wed 5.42 5.45 ### 5.4 2,763,680 7,531,028 35.8 35.8 0.4
2009-Nov-03 Tue 5.48 5.49 5.45 5.46 34.7 34.7 ###
2009-Nov-02 Mon 5.46 5.52 5.41 5.42 ### ### 0.4
2009-Oct-30 Fri 5.43 5.49 ### 5.45 ### ### ###
2009-Oct-29 Thu 5.43 5.48 5.4 5.45 ### ### ###
2009-Oct-28 Wed 5.41 5.5 5.29 5.49 6,648,626 ### ### ### 0.4
2009-Oct-27 Tue 5.43 5.52 5.43 5.48 4,447,929 ### ### ### ###
2009-Oct-26 Mon ### 5.46 ### 5.41 2,456,588 6,706,485 ### ### ###
2009-Oct-23 Fri ### 5.43 ### 5.41 2,741,221 ### ### ### ###
2009-Oct-22 Thu ### 5.41 ### ### 38.7 38.7 0.0
2009-Oct-21 Wed ### 5.42 5.27 5.4 ### ### 0.4
2009-Oct-20 Tue ### ### 5.26 ### ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 77.5 77.5 0.0
2009-Oct-16 Fri 5.26 ### 5.26 ### 3,601,376 ### ### ### 0.0
2009-Oct-15 Thu 5.21 5.24 ### 5.22 4,840,824 12,682,958 ### ### 0.4
2009-Oct-14 Wed 5.26 5.29 5.23 5.27 5,111,584 ### ### ### ###
2009-Oct-13 Tue 5.2 ### ### ### 7,368,150 0 84.0 84.0 0.0
2009-Oct-12 Mon ### ### ### ### 78.7 78.7 0.0
2009-Oct-09 Fri ### ### ### 5 ### ### 0.4
2009-Oct-07 Wed ### ### ### 5 3,693,950 0 69.0 69.0 0.4
2009-Oct-06 Tue ### ### ### ### 3,827,843 0 76.1 76.1 0.0
2009-Oct-05 Mon ### ### ### ### 1,231,883 0 ### ### 0.0
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 38.6 38.6 0.0
2009-Sep-30 Wed ### 5.23 ### ### 71.7 71.7 0.0
2009-Sep-29 Tue ### ### ### ### ### ### 0.0
2009-Sep-28 Mon ### ### ### ### 2,255,670 0 ### ### 0.0
2009-Sep-25 Fri 5.21 5.24 ### 5.23 2,333,140 6,112,826 ### ### ###
2009-Sep-24 Thu 5.21 5.25 5.21 5.25 75.7 75.7 0.4
2009-Sep-23 Wed 5.22 5.24 5.2 5.24 3,687,424 19,248,353 66.8 66.8 0.4
2009-Sep-22 Tue 5.27 ### 5.25 ### 75.6 75.6 0.0
2009-Sep-21 Mon 5.28 5.28 5.21 5.27 40.1 40.1 ###
2009-Sep-18 Fri 5.22 5.23 ### 5.2 31.7 31.7 ###
2009-Sep-17 Thu 5.25 5.27 5.22 5.24 ### ### 0.4
2009-Sep-16 Wed ### ### 5.29 ### 1,854,582 ### ### ### 0.0
2009-Sep-15 Tue ### ### 5.28 ### 1,354,675 3,576,342 78.5 78.5 0.0
2009-Sep-14 Mon ### ### 5.25 ### ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 584,741 0 ### ### 0.0
2009-Sep-10 Thu ### ### ### ### ### ### 0.0
2009-Sep-09 Wed ### ### 5.26 ### 1,457,421 ### 76.0 76.0 0.0
2009-Sep-08 Tue ### 5.44 ### 5.41 1,520,842 ### ### ### ###
2009-Sep-07 Mon 5.4 5.42 5.27 5.4 ### ### 0.4
2009-Sep-04 Fri 5.43 5.49 5.4 5.4 ### ### 0.4
2009-Sep-03 Thu 5.41 5.49 5.41 5.47 ### ### ###
2009-Sep-02 Wed 5.45 5.55 5.45 5.49 2,538,522 13,961,871 72.6 72.6 0.4
2009-Sep-01 Tue 5.41 5.47 ### 5.41 1,270,227 3,474,070 ### ### ###
2009-Aug-31 Mon 5.53 5.55 5.44 5.44 520,055 ### ### ### 0.4
2009-Aug-28 Fri 5.52 5.52 5.41 5.48 844,145 4,613,252 26.0 26.0 ###
2009-Aug-27 Thu 5.49 5.56 5.46 5.47 35.2 35.2 ###
2009-Aug-26 Wed 5.47 5.58 5.47 5.57 1,093,854 6,043,543 73.4 73.4 0.4
2009-Aug-25 Tue 5.48 5.48 ### 5.44 ### ### 0.4
2009-Aug-24 Mon 5.46 5.5 ### 5.45 ### ### ###
2009-Aug-21 Fri 5.4 5.44 ### ### 1,025,873 2,790,374 ### ### 0.0
2009-Aug-20 Thu 5.52 5.52 5.41 5.43 886,986 4,847,378 ### ### 0.4
2009-Aug-19 Wed 5.48 5.48 ### ### 26.4 26.4 0.0
2009-Aug-18 Tue 5.52 5.55 ### 5.42 ### ### 0.4
2009-Aug-17 Mon 5.48 ### 5.48 5.56 1,904,085 ### ### ### 0.4
2009-Aug-14 Fri 5.45 5.5 5.42 5.46 2,559,884 ### ### ### ###
2009-Aug-13 Thu 5.47 5.56 5.47 5.53 65.5 65.5 ###
2009-Aug-12 Wed 5.46 5.55 5.45 5.51 ### ### ###
2009-Aug-11 Tue ### 5.46 ### 5.44 1,329,770 3,630,272 ### ### 0.4
2009-Aug-10 Mon 5.43 5.5 ### ### 2,084,376 ### 33.0 33.0 0.0
2009-Aug-07 Fri ### ### ### 5.25 ### ### 0.4
2009-Aug-06 Thu ### ### ### ### 1,599,946 0 69.8 69.8 0.0
2009-Aug-05 Wed ### ### ### ### ### ### 0.0
2009-Aug-04 Tue ### ### ### ### 78.8 78.8 0.0
2009-Aug-03 Mon ### ### 4.88 ### 1,471,578 3,590,650 66.6 66.6 0.0
2009-Jul-31 Fri ### ### 4.86 ### 69.4 69.4 0.0
2009-Jul-30 Thu ### ### ### ### 66.1 66.1 0.0
2009-Jul-29 Wed ### ### 4.86 4.87 381,584 927,249 ### ### 0.3
2009-Jul-28 Tue ### ### 4.88 4.88 1,065,875 ### ### ### 0.3
2009-Jul-27 Mon ### ### 4.87 ### ### ### 0.0
2009-Jul-24 Fri 4.85 4.87 4.82 4.83 ### ### 0.3
2009-Jul-23 Thu 4.86 ### 4.82 4.84 ### ### 0.3
2009-Jul-22 Wed ### ### 4.86 ### 1,266,647 3,077,952 72.1 72.1 0.0
2009-Jul-21 Tue 4.82 4.87 4.76 4.85 2,983,743 14,366,722 74.5 74.5 ###
2009-Jul-20 Mon ### ### ### ### 29.1 29.1 0.0
2009-Jul-17 Fri ### ### ### 5 649,845 0 ### ### 0.4
2009-Jul-16 Thu ### ### ### ### 72.0 72.0 0.0
2009-Jul-15 Wed ### ### ### 5 949,451 0 ### ### 0.4
2009-Jul-14 Tue ### ### ### 5 16.6 16.6 0.4
2009-Jul-13 Mon ### 5.26 ### ### 2,132,749 5,609,129 39.9 39.9 0.0
2009-Jul-10 Fri ### ### ### 5.2 1,927,628 0 79.7 79.7 ###
2009-Jul-09 Thu ### ### ### ### 68.8 68.8 0.0
2009-Jul-08 Wed ### ### ### ### 889,527 0 ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 841,241 0 ### ### 0.0
2009-Jul-06 Mon ### ### ### ### ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 756,341 0 77.0 77.0 0.0
2009-Jul-02 Thu ### 5 ### ### ### ### 0.0
2009-Jul-01 Wed ### ### ### 5 27.0 27.0 0.4
2009-Jun-30 Tue ### ### ### ### 1,310,321 0 ### ### 0.0
2009-Jun-29 Mon ### ### ### ### ### ### 0.0
2009-Jun-26 Fri ### ### ### ### 646,786 0 82.1 82.1 0.0
2009-Jun-25 Thu 4.87 ### 4.87 ### 399,883 ### ### ### 0.0
2009-Jun-24 Wed 4.8 ### 4.8 ### 721,127 ### 82.9 82.9 0.0
2009-Jun-23 Tue ### ### 4.84 ### 1,056,987 ### ### ### 0.0
2009-Jun-22 Mon ### ### ### ### 533,456 0 ### ### 0.0
2009-Jun-19 Fri ### ### 4.88 ### 566,157 1,381,423 37.2 37.2 0.0
2009-Jun-18 Thu ### ### 4.87 ### 75.4 75.4 0.0
2009-Jun-17 Wed ### ### 4.73 4.81 26.6 26.6 ###
2009-Jun-16 Tue ### ### ### ### 404,540 0 ### ### 0.0
2009-Jun-15 Mon ### ### ### ### ### ### 0.0
2009-Jun-12 Fri 4.84 4.89 4.81 4.87 ### ### 0.3
2009-Jun-11 Thu 4.83 4.88 4.8 4.85 68.3 68.3 ###
2009-Jun-10 Wed 4.87 4.88 4.81 4.86 1,508,641 ### ### ### 0.3
2009-Jun-09 Tue 4.83 4.88 4.77 4.83 1,021,949 ### ### ### 0.3
2009-Jun-05 Fri 4.8 4.82 ### 4.71 24.3 24.3 ###
2009-Jun-04 Thu 4.81 4.86 4.75 4.78 816,486 ### 35.5 35.5 ###
2009-Jun-03 Wed 4.74 4.77 ### 4.75 2,521,982 6,014,927 61.9 61.9 ###
2009-Jun-02 Tue 4.57 4.59 4.46 4.53 3,907,446 ### 28.7 28.7 ###
2009-Jun-01 Mon ### ### 4.48 4.53 2,584,880 ### 14.7 14.7 ###
2009-May-29 Fri ### 4.7 4.58 ### ### ### 0.0
2009-May-28 Thu ### 4.72 ### ### 1,160,455 2,738,673 ### ### 0.0
2009-May-27 Wed 4.73 4.74 ### 4.72 32.9 32.9 0.3
2009-May-26 Tue 4.81 4.89 4.77 4.84 934,141 ### 72.3 72.3 0.3
2009-May-25 Mon 4.78 4.82 4.76 4.79 870,979 4,171,989 ### ### 0.3
2009-May-22 Fri 4.81 4.87 4.78 4.83 ### ### 0.3
2009-May-21 Thu ### ### 4.88 ### 33.4 33.4 0.0
2009-May-20 Wed ### ### ### ### ### ### 0.0
2009-May-19 Tue ### ### ### ### 1,347,587 0 34.6 34.6 0.0
2009-May-18 Mon ### ### ### ### 80.4 80.4 0.0
2009-May-15 Fri ### ### ### ### 24.8 24.8 0.0
2009-May-14 Thu ### ### ### ### 83.4 83.4 0.0
2009-May-13 Wed ### 5.21 ### ### 71.4 71.4 0.0
2009-May-12 Tue ### 5.23 ### ### ### ### 0.0
2009-May-11 Mon ### ### ### 5.2 4,626,372 0 ### ### ###
2009-May-08 Fri 5.47 5.55 5.41 5.44 25.7 25.7 0.4
2009-May-07 Thu ### 5.22 ### 5.22 3,192,988 ### 71.0 71.0 0.4
2009-May-06 Wed 5.2 ### 5.2 ### 1,819,452 4,730,575 84.8 84.8 0.0
2009-May-05 Tue 5.2 5.24 ### ### 31.9 31.9 0.0
2009-May-04 Mon 5.22 5.29 5.2 5.23 2,267,221 11,891,574 60.7 60.7 ###
2009-May-01 Fri 5.28 ### 5.24 ### 77.5 77.5 0.0
2009-Apr-30 Thu ### 5.43 5.29 5.4 68.5 68.5 0.4
2009-Apr-29 Wed 5.22 ### 5.22 ### 81.8 81.8 0.0
2009-Apr-28 Tue 5.25 ### 5.25 ### 396,341 ### 74.2 74.2 0.0
2009-Apr-27 Mon ### ### 5.2 5.25 365,079 ### 33.3 33.3 0.4
2009-Apr-24 Fri 5.24 ### ### 5.2 ### ### ###
2009-Apr-23 Thu ### ### 5.27 ### 313,555 ### 74.6 74.6 0.0
2009-Apr-22 Wed ### ### 5.26 5.28 3,162,057 ### ### ### 0.4
2009-Apr-21 Tue 5.29 5.46 5.29 5.41 84.2 84.2 ###
2009-Apr-20 Mon 5.27 ### 5.25 ### 585,575 ### ### ### 0.0
2009-Apr-17 Fri 5.2 5.25 ### 5.23 ### ### ###
2009-Apr-16 Thu ### ### ### ### ### ### 0.0
2009-Apr-15 Wed 5 5.26 ### 5.21 ### ### 0.4
2009-Apr-14 Tue ### ### ### ### 1,305,220 0 ### ### 0.0
2009-Apr-09 Thu ### ### ### ### 1,490,650 0 ### ### 0.0
2009-Apr-08 Wed ### ### 4.83 ### 2,226,124 5,376,089 79.6 79.6 0.0
2009-Apr-07 Tue ### ### ### ### 1,770,246 0 82.1 82.1 0.0
2009-Apr-06 Mon 4.87 ### 4.86 ### 70.0 70.0 0.0
2009-Apr-03 Fri ### ### 4.82 4.86 ### ### 0.3
2009-Apr-02 Thu ### ### 4.87 ### 1,405,649 3,422,755 60.5 60.5 0.0
2009-Apr-01 Wed ### ### ### ### 2,496,558 0 23.3 23.3 0.0
2009-Mar-31 Tue 5.2 ### ### ### 4,159,079 0 75.0 75.0 0.0
2009-Mar-30 Mon ### 5.21 ### ### 1,901,683 4,953,884 ### ### 0.0
2009-Mar-27 Fri ### ### 5 ### 72.1 72.1 0.0
2009-Mar-26 Thu 4.74 4.81 4.74 4.77 4,839,340 23,107,848 ### ### ###
2009-Mar-25 Wed 4.57 4.75 4.57 4.71 2,079,426 9,690,125 ### ### ###
2009-Mar-24 Tue 4.8 4.8 4.58 ### 17.4 17.4 0.0
2009-Mar-23 Mon 4.75 4.86 ### 4.86 2,369,357 ### 74.9 74.9 0.3
2009-Mar-20 Fri 4.86 ### 4.76 4.76 24.0 24.0 ###
2009-Mar-19 Thu ### ### ### ### ### ### 0.0
2009-Mar-18 Wed ### 5.2 ### ### ### ### 0.0
2009-Mar-17 Tue ### ### 5.49 5.5 ### ### 0.4
2009-Mar-16 Mon 5.45 5.57 5.43 5.57 1,933,352 ### ### ### 0.4
2009-Mar-13 Fri 5.47 ### 5.43 5.58 854,147 ### ### ### 0.4
2009-Mar-12 Thu ### ### 5.25 5.29 1,435,681 ### 26.8 26.8 0.4
2009-Mar-11 Wed 5.45 5.46 ### 5.43 2,721,527 ### 30.8 30.8 0.4
2009-Mar-10 Tue 5.4 5.53 ### 5.45 2,742,181 ### ### ### ###
2009-Mar-09 Mon 5.41 ### 5.4 ### ### ### 0.0
2009-Mar-06 Fri 5.5 5.51 5.42 5.43 ### ### 0.4
2009-Mar-05 Thu 5.55 5.75 5.55 ### 79.7 79.7 0.0
2009-Mar-04 Wed 5.47 5.59 5.46 5.57 ### ### 0.4
2009-Mar-03 Tue 5.42 ### ### 5.47 1,222,452 0 77.0 77.0 ###
2009-Mar-02 Mon 5.8 5.82 5.59 ### ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 1,068,473 0 27.6 27.6 0.0
2009-Feb-26 Thu 6.22 ### ### 6.23 1,187,387 0 75.0 75.0 0.4
2009-Feb-25 Wed 6.22 6.29 ### 6.25 78.9 78.9 ###
2009-Feb-24 Tue ### ### 6.22 6.25 ### ### ###
2009-Feb-23 Mon ### ### 6.26 6.27 ### ### 0.4
2009-Feb-20 Fri ### 6.49 ### 6.45 714,470 2,318,455 86.7 86.7 ###
2009-Feb-19 Thu 6.42 6.46 ### ### 859,222 2,775,287 23.4 23.4 0.0
2009-Feb-18 Wed 6.48 6.58 6.48 6.52 ### ### 0.5
2009-Feb-17 Tue 6.45 6.52 6.42 6.45 517,720 3,349,648 79.0 79.0 ###
2009-Feb-16 Mon 6.51 6.53 ### 6.4 24.8 24.8 0.5
2009-Feb-13 Fri 6.48 6.58 6.46 6.54 66.9 66.9 0.5
2009-Feb-12 Thu ### 6.48 ### 6.46 414,257 ### 72.4 72.4 ###
2009-Feb-11 Wed 6.25 ### 6.22 ### 3,683,425 11,455,451 74.2 74.2 0.0
2009-Feb-10 Tue ### ### ### ### ### ### 0.0
2009-Feb-09 Mon ### ### ### ### 1,371,487 0 31.0 31.0 0.0
2009-Feb-06 Fri ### ### ### ### 1,994,551 0 71.2 71.2 0.0
2009-Feb-05 Thu 6.26 ### ### ### 1,911,375 0 ### ### 0.0
2009-Feb-04 Wed 6.22 6.22 ### ### ### ### 0.0
2009-Feb-03 Tue 6.22 6.45 6.22 6.29 1,143,981 ### 79.7 79.7 ###
2009-Feb-02 Mon ### 6.26 ### 6.21 ### ### ###
2009-Jan-30 Fri ### 6.26 ### 6.2 ### ### 0.4
2009-Jan-29 Thu ### ### ### ### ### ### 0.0
2009-Jan-28 Wed ### 6.25 ### ### ### ### 0.0
2009-Jan-27 Tue ### ### ### 6 1,913,143 0 ### ### 0.4
2009-Jan-23 Fri ### ### ### ### 2,205,780 0 ### ### 0.0
2009-Jan-22 Thu 5.82 ### 5.82 5.86 79.2 79.2 0.4
2009-Jan-21 Wed 5.82 5.88 5.77 5.8 34.7 34.7 0.4
2009-Jan-20 Tue 5.85 5.87 5.74 5.76 36.6 36.6 ###
2009-Jan-19 Mon 5.75 5.88 5.71 5.84 503,982 2,920,575 83.5 83.5 0.4
2009-Jan-16 Fri ### 5.72 5.57 ### 976,724 ### ### ### 0.0
2009-Jan-15 Thu 5.74 5.75 ### ### ### ### 0.0
2009-Jan-14 Wed ### 5.74 ### 5.7 ### ### 0.4
2009-Jan-13 Tue ### 5.4 5.29 ### 1,141,427 6,100,927 27.9 27.9 0.0
2009-Jan-12 Mon ### ### ### ### ### ### 0.0
2009-Jan-09 Fri 5.24 ### ### ### 17.6 17.6 0.0
2009-Jan-08 Thu ### 5.29 ### 5.21 ### ### 0.4
2009-Jan-07 Wed ### ### ### ### ### ### 0.0
2009-Jan-06 Tue ### 5.41 5.28 ### 408,746 2,184,747 ### ### 0.0
2009-Jan-05 Mon ### ### 5.25 5.27 374,947 ### 28.1 28.1 ###
2009-Jan-02 Fri 5.25 5.4 5.25 ### ### ### 0.0
2008-Dec-31 Wed ### 5.4 ### ### 276,888 ### 80.6 80.6 0.0
2008-Dec-30 Tue 5.2 ### ### 5.2 61.2 61.2 ###
2008-Dec-29 Mon ### ### ### 5.25 272,621 0 ### ### 0.4
2008-Dec-24 Wed ### 5.42 5.24 5.27 16.9 16.9 ###
2008-Dec-23 Tue 5.25 ### ### 5.22 32.7 32.7 0.4
2008-Dec-22 Mon ### 5.29 ### 5.23 226,170 ### 85.4 85.4 ###
2008-Dec-19 Fri 5 5.23 5 5.22 ### ### 0.4
2008-Dec-18 Thu ### 5.22 ### 5.22 2,998,152 7,825,176 76.7 76.7 0.4
2008-Dec-17 Wed ### 5.41 5.27 5.28 ### ### 0.4
2008-Dec-16 Tue 5.27 ### 5.2 5.22 893,280 2,322,528 ### ### 0.4
2008-Dec-15 Mon 5.59 ### 5.44 5.51 22.6 22.6 ###
2008-Dec-12 Fri 5.25 5.46 ### 5.41 86.6 86.6 ###
2008-Dec-11 Thu ### 5.55 5.25 5.42 ### ### 0.4
2008-Dec-10 Wed 5.55 ### 5.44 5.52 24.3 24.3 0.4
2008-Dec-09 Tue 5.54 5.54 ### 5.52 1,183,651 ### ### ### 0.4
2008-Dec-08 Mon ### 5.75 5.54 ### 1,242,724 7,015,176 ### ### 0.0
2008-Dec-05 Fri ### ### ### ### ### ### 0.0
2008-Dec-04 Thu 5.51 ### 5.51 5.58 1,165,075 3,209,781 84.6 84.6 0.4
2008-Dec-03 Wed 5.25 ### 5.21 5.29 1,631,022 ### ### ### 0.4
2008-Dec-02 Tue 5.44 5.44 ### 5.27 960,380 ### ### ### ###
2008-Dec-01 Mon 5.5 5.52 ### 5.42 29.6 29.6 0.4
2008-Nov-28 Fri ### 5.5 ### ### ### ### 0.0
2008-Nov-27 Thu ### ### 5.26 5.29 1,843,174 4,847,547 32.9 32.9 0.4
2008-Nov-26 Wed ### ### ### ### 1,819,071 0 24.9 24.9 0.0
2008-Nov-25 Tue ### 5.4 5.28 ### 817,050 4,363,047 ### ### 0.0
2008-Nov-24 Mon ### 5.25 ### ### 79.0 79.0 0.0
2008-Nov-21 Fri ### 5.29 4.8 ### 2,155,150 ### 24.7 24.7 0.0
2008-Nov-20 Thu 5.28 5.43 5.22 5.26 2,343,889 ### 43.5 43.5 0.4
2008-Nov-19 Wed 5.5 5.5 ### 5.45 1,591,687 ### 46.4 46.4 ###
2008-Nov-18 Tue ### ### ### ### 47.5 47.5 0.0
2008-Nov-17 Mon ### ### 5.21 ### 589,672 ### ### ### 0.0
2008-Nov-14 Fri 5.45 5.59 5.41 5.49 ### ### 0.4
2008-Nov-13 Thu 5.2 5.45 5.2 5.28 1,222,029 ### ### ### 0.4
2008-Nov-12 Wed 5.2 5.48 5.2 ### 1,116,157 5,960,278 ### ### 0.0
2008-Nov-11 Tue ### 5.44 5.25 ### 1,179,748 6,305,753 87.1 87.1 0.0
2008-Nov-10 Mon ### 5.59 5.27 ### 1,259,283 ### ### ### 0.0
2008-Nov-07 Fri 5.2 5.2 4.79 ### 27.0 27.0 0.0
2008-Nov-06 Thu ### ### ### 5.27 41.7 41.7 ###
2008-Nov-05 Wed ### ### ### ### 646,052 0 ### ### 0.0
2008-Nov-04 Tue ### ### ### ### 430,322 0 ### ### 0.0
2008-Nov-03 Mon 5.2 5.24 ### 5.2 58.8 58.8 ###
2008-Oct-31 Fri 4.87 ### 4.87 ### 1,481,328 ### 70.0 70.0 0.0
2008-Oct-30 Thu 5.2 5.2 4.78 4.78 7.0 7.0 ###
2008-Oct-29 Wed 4.79 4.89 4.71 4.78 1,141,052 5,477,049 ### ### ###
2008-Oct-28 Tue ### ### 4.75 4.85 899,856 2,137,158 ### ### ###
2008-Oct-27 Mon ### ### ### ### 712,046 0 ### ### 0.0
2008-Oct-24 Fri ### ### 4.88 ### 1,079,688 ### 41.7 41.7 0.0
2008-Oct-23 Thu 5.22 5.42 ### 5.23 ### ### ###
2008-Oct-22 Wed ### ### ### ### 88.2 88.2 0.0
2008-Oct-21 Tue ### ### ### ### 915,458 0 70.9 70.9 0.0
2008-Oct-20 Mon ### ### ### ### 79.6 79.6 0.0
2008-Oct-17 Fri ### ### 4.8 ### 1,653,171 ### ### ### 0.0
2008-Oct-16 Thu 5.25 ### ### ### 3,852,573 0 ### ### 0.0
2008-Oct-15 Wed ### ### ### ### 74.6 74.6 0.0
2008-Oct-14 Tue 5.4 5.4 ### 5.22 ### ### 0.4
2008-Oct-13 Mon ### ### ### 5.2 1,568,070 0 24.2 24.2 ###
2008-Oct-10 Fri ### 5.25 ### ### 86.0 86.0 0.0
2008-Oct-09 Thu 5.56 ### 5.45 5.52 44.8 44.8 0.4
2008-Oct-08 Wed 5.43 5.45 ### ### 40.6 40.6 0.0
2008-Oct-07 Tue 5.54 ### ### 5.45 27.7 27.7 ###
2008-Oct-06 Mon 5.41 5.55 5.41 5.5 1,666,048 9,129,943 ### ### 0.4
2008-Oct-03 Fri 5.53 5.57 ### 5.4 22.8 22.8 0.4
2008-Oct-02 Thu 5.49 5.49 ### ### 237,878 652,975 29.1 29.1 0.0
2008-Oct-01 Wed ### ### 5.42 5.48 ### ### ###
2008-Sep-30 Tue 5.23 ### ### 5.4 1,575,179 0 73.1 73.1 0.4
2008-Sep-29 Mon ### ### ### 5.25 2,170,146 0 43.5 43.5 0.4
2008-Sep-26 Fri ### ### 5.28 ### 1,956,155 5,164,249 ### ### 0.0
2008-Sep-25 Thu ### 5.43 ### ### ### ### 0.0
2008-Sep-24 Wed 5.49 5.54 5.29 ### ### ### 0.0
2008-Sep-23 Tue ### 5.41 5.25 5.4 76.5 76.5 0.4
2008-Sep-22 Mon ### 5.75 5.49 5.56 1,594,629 ### ### ### 0.4
2008-Sep-19 Fri ### 5.75 5.51 ### 26.4 26.4 0.0
2008-Sep-18 Thu 5.8 5.81 ### ### 32.6 32.6 0.0
2008-Sep-17 Wed ### ### 5.84 5.89 2,144,528 6,262,021 ### ### ###
2008-Sep-16 Tue 5.89 ### 5.82 5.85 3,573,722 ### 35.6 35.6 0.4
2008-Sep-15 Mon 5.76 5.8 ### 5.72 46.6 46.6 0.4
2008-Sep-12 Fri 5.89 ### 5.85 5.87 3,210,379 9,390,358 ### ### ###
2008-Sep-11 Thu 5.72 5.74 ### ### 41.1 41.1 0.0
2008-Sep-10 Wed ### 5.76 5.59 ### 1,851,374 10,506,547 ### ### 0.0
2008-Sep-09 Tue 5.57 ### 5.57 ### ### ### 0.0
2008-Sep-08 Mon 5.4 5.52 ### 5.5 74.7 74.7 0.4
2008-Sep-05 Fri 5.45 5.54 ### 5.41 27.7 27.7 ###
2008-Sep-04 Thu 5.49 5.49 5.4 5.42 1,648,724 ### ### ### 0.4
2008-Sep-03 Wed 5.52 5.58 5.5 5.53 4,411,377 24,439,028 75.8 75.8 ###
2008-Sep-02 Tue ### ### 5.29 ### 3,038,975 8,038,088 ### ### 0.0
2008-Sep-01 Mon 5.4 5.42 5.22 5.29 1,846,327 9,822,459 17.5 17.5 0.4
2008-Aug-29 Fri ### 5.44 ### ### 1,368,480 ### ### ### 0.0
2008-Aug-28 Thu 5.49 5.54 5.28 ### 1,405,877 ### 14.6 14.6 0.0
2008-Aug-27 Wed ### 5.4 ### ### 2,026,158 5,470,626 71.1 71.1 0.0
2008-Aug-26 Tue 5.23 5.27 5.2 5.22 2,342,229 ### 25.4 25.4 0.4
2008-Aug-25 Mon 5.23 5.28 ### ### 22.3 22.3 0.0
2008-Aug-22 Fri ### ### ### ### 858,629 0 ### ### 0.0
2008-Aug-21 Thu ### ### ### 5 1,164,150 0 36.9 36.9 0.4
2008-Aug-20 Wed 5 ### 5 ### 74.7 74.7 0.0
2008-Aug-19 Tue ### ### ### ### 88.5 88.5 0.0
2008-Aug-18 Mon ### ### ### ### ### ### 0.0
2008-Aug-15 Fri ### ### ### ### 4,301,280 0 ### ### 0.0
2008-Aug-14 Thu ### ### ### ### ### ### 0.0
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue ### ### 5 ### 76.8 76.8 0.0
2008-Aug-11 Mon ### ### 4.86 4.89 3,330,883 8,094,045 22.1 22.1 ###
2008-Aug-08 Fri ### ### 4.85 ### ### ### 0.0
2008-Aug-07 Thu 4.71 4.83 ### 4.74 ### ### 0.3
2008-Aug-06 Wed 4.28 ### 4.27 ### 3,282,628 ### 95.1 95.1 0.0
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon ### ### ### 4 899,774 0 ### ### 0.3
2008-Aug-01 Fri ### ### ### ### ### ### 0.0
2008-Jul-31 Thu ### ### ### ### 1,505,321 0 ### ### 0.0
2008-Jul-30 Wed 4 ### ### ### ### ### 0.0
2008-Jul-29 Tue ### ### 3.82 3.85 1,617,254 3,088,955 ### ### 0.3
2008-Jul-28 Mon 3.85 ### 3.85 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 02:55:19 thru 2025-06-03 02:55:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000