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 26-Feb-27 05:38:00 AM 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

(SEK) SEEK LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for SEK    Limits Next Section


Company Details for (SEK) SEEK LIMITED

Listing Code SEK
Listing Name SEEK LIMITED
GICS Sector Media & Entertainment
ISIN Name SEEK LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SEK6


Maximum Price date available .. Thursday 26th February 2026
Latest price with VOLUME for SEK .. Tuesday 16th December 2025

SEK 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 ### ### 0.0
MAX ### 96,583,371 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (SEK) SEEK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Apr-23 Thu ### ### ### ### 0 0.0
2009-Apr-22 Wed ### ### ### ### 730,342 0 ### ### 0.0
2009-Apr-21 Tue ### ### ### ### 74.0 74.0 0.0
2009-Apr-20 Mon ### 3.21 ### ### 22.4 22.4 0.0
2009-Apr-17 Fri ### ### ### ### ### ### 0.0
2009-Apr-16 Thu 3.23 3.4 3.23 ### 619,486 ### ### ### 0.0
2009-Apr-15 Wed ### 3.27 ### ### 79.3 79.3 0.0
2009-Apr-14 Tue ### ### ### ### 619,881 0 ### ### 0.0
2009-Apr-09 Thu ### ### 2.87 ### 772,953 1,109,187 8.2 8.2 0.0
2009-Apr-08 Wed 3 ### 3 ### 81.9 81.9 0.0
2009-Apr-07 Tue ### ### ### 3 ### ### 0.2
2009-Apr-06 Mon ### ### ### 3 ### ### 0.2
2009-Apr-03 Fri 2.86 ### 2.82 ### 1,668,083 ### 87.2 87.2 0.0
2009-Apr-02 Thu 2.77 ### 2.7 2.82 70.4 70.4 ###
2009-Apr-01 Wed 2.8 2.84 2.76 2.8 1,143,742 3,202,477 70.0 70.0 0.2
2009-Mar-31 Tue 2.84 2.88 2.75 2.8 1,064,056 ### ### ### 0.2
2009-Mar-30 Mon ### ### 2.82 2.85 259,651 ### 20.2 20.2 ###
2009-Mar-27 Fri 2.89 ### 2.89 3 ### ### 0.2
2009-Mar-26 Thu 2.87 2.87 2.76 2.8 1,238,687 ### ### ### 0.2
2009-Mar-25 Wed ### ### 2.84 2.87 556,054 ### 21.4 21.4 ###
2009-Mar-24 Tue 2.82 ### 2.82 ### ### ### 0.0
2009-Mar-23 Mon 2.84 2.88 2.71 2.82 22.3 22.3 ###
2009-Mar-20 Fri 2.85 ### 2.85 2.85 415,877 592,624 ### ### ###
2009-Mar-19 Thu ### ### 2.86 ### ### ### 0.0
2009-Mar-18 Wed 2.89 ### 2.77 ### ### ### 0.0
2009-Mar-17 Tue ### 2.73 ### 2.73 427,187 ### ### ### ###
2009-Mar-16 Mon 2.55 ### 2.49 2.57 1,388,441 ### 67.8 67.8 ###
2009-Mar-13 Fri 2.41 2.53 2.41 2.5 ### ### 0.2
2009-Mar-12 Thu ### 2.41 2.28 ### ### ### 0.0
2009-Mar-11 Wed ### ### ### ### 835,224 0 92.8 92.8 0.0
2009-Mar-10 Tue ### ### ### ### 2,809,276 0 6.6 6.6 0.0
2009-Mar-09 Mon ### ### 2.29 ### 286,171 ### ### ### 0.0
2009-Mar-06 Fri 2.42 2.45 2.26 ### 417,649 ### ### ### 0.0
2009-Mar-05 Thu 2.53 2.58 2.42 2.5 1,038,989 2,597,472 ### ### 0.2
2009-Mar-04 Wed 2.5 ### 2.5 2.56 ### ### 0.2
2009-Mar-03 Tue 2.54 ### 2.49 2.56 ### ### 0.2
2009-Mar-02 Mon 2.58 ### 2.53 2.54 378,674 479,022 32.8 32.8 ###
2009-Feb-27 Fri 2.56 2.79 2.54 ### 772,822 2,059,570 ### ### 0.0
2009-Feb-26 Thu 2.54 ### 2.53 2.56 77.1 77.1 0.2
2009-Feb-25 Wed ### ### ### 2.51 96.0 96.0 ###
2009-Feb-24 Tue 2.25 ### ### ### 1,001,345 0 ### ### 0.0
2009-Feb-23 Mon 2.2 ### ### ### 92.9 92.9 0.0
2009-Feb-20 Fri 2.2 2.28 ### 2.25 ### ### ###
2009-Feb-19 Thu ### 2.28 ### 2.2 ### ### 0.2
2009-Feb-18 Wed ### 2.41 ### 2.21 7.5 7.5 0.2
2009-Feb-17 Tue 2.56 ### 2.42 2.43 665,926 805,770 ### ### ###
2009-Feb-16 Mon ### ### 2.52 2.53 19.0 19.0 ###
2009-Feb-13 Fri ### 2.74 2.56 ### ### ### 0.0
2009-Feb-12 Thu 2.55 ### 2.55 ### 615,946 ### ### ### 0.0
2009-Feb-11 Wed 2.56 ### 2.5 2.55 22.8 22.8 0.2
2009-Feb-10 Tue 2.7 2.7 2.59 ### 16.0 16.0 0.0
2009-Feb-09 Mon ### 2.74 ### ### 77.5 77.5 0.0
2009-Feb-06 Fri ### 2.7 2.55 2.55 ### ### 0.2
2009-Feb-05 Thu ### ### ### ### 1,328,947 0 5.4 5.4 0.0
2009-Feb-04 Wed ### ### ### ### 399,522 0 ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 481,255 0 ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 746,622 0 74.9 74.9 0.0
2009-Jan-30 Fri 3 ### ### 3 66.9 66.9 0.2
2009-Jan-29 Thu ### ### 3 ### 689,479 ### ### ### 0.0
2009-Jan-28 Wed 3 ### ### ### ### ### 0.0
2009-Jan-27 Tue ### ### ### ### 589,356 0 ### ### 0.0
2009-Jan-23 Fri 3.2 3.2 ### ### 771,174 1,233,878 ### ### 0.0
2009-Jan-22 Thu ### ### ### ### 966,523 0 94.6 94.6 0.0
2009-Jan-21 Wed ### 3 ### ### ### ### 0.0
2009-Jan-20 Tue ### ### 2.88 ### ### ### 0.0
2009-Jan-19 Mon ### ### ### 3 208,521 0 34.8 34.8 0.2
2009-Jan-16 Fri ### ### ### 3 ### ### 0.2
2009-Jan-15 Thu 3 ### ### ### 87.7 87.7 0.0
2009-Jan-14 Wed ### 3.21 ### ### 83.8 83.8 0.0
2009-Jan-13 Tue 3 ### ### ### 1,085,944 0 83.7 83.7 0.0
2009-Jan-12 Mon 3 ### ### ### 1,770,479 0 ### ### 0.0
2009-Jan-09 Fri 3.25 ### ### ### 727,423 0 14.4 14.4 0.0
2009-Jan-08 Thu 3.47 3.47 3.21 3.25 405,526 1,354,456 ### ### 0.2
2009-Jan-07 Wed 3.51 3.55 3.47 3.5 1,366,489 4,796,376 28.5 28.5 0.3
2009-Jan-06 Tue 3.58 3.58 3.42 3.45 12.0 12.0 ###
2009-Jan-05 Mon ### ### ### 3.5 84.1 84.1 0.3
2009-Jan-02 Fri ### ### ### ### 239,173 0 84.2 84.2 0.0
2008-Dec-31 Wed ### ### ### ### 243,320 0 ### ### 0.0
2008-Dec-30 Tue ### ### 3 3 178,029 267,043 17.1 17.1 0.2
2008-Dec-29 Mon 3 ### 2.83 ### 77.4 77.4 0.0
2008-Dec-24 Wed 2.81 ### 2.81 ### ### ### 0.0
2008-Dec-23 Tue 2.8 2.85 2.76 2.83 77.3 77.3 0.2
2008-Dec-22 Mon 2.86 2.88 2.71 2.74 2,235,848 ### ### ### 0.2
2008-Dec-19 Fri 2.84 ### 2.8 2.85 770,944 1,079,321 ### ### ###
2008-Dec-18 Thu ### ### 2.85 2.88 2,760,789 3,934,124 ### ### 0.2
2008-Dec-17 Wed 2.89 ### 2.89 ### ### ### 0.0
2008-Dec-16 Tue 2.8 ### 2.76 2.86 1,080,879 ### ### ### 0.2
2008-Dec-15 Mon ### 2.78 ### 2.78 1,084,548 1,507,521 82.0 82.0 0.2
2008-Dec-12 Fri ### 2.72 2.52 2.52 490,757 1,285,783 19.3 19.3 ###
2008-Dec-11 Thu 2.72 2.74 2.55 ### ### ### 0.0
2008-Dec-10 Wed 2.87 2.87 2.72 2.79 1,427,458 3,989,745 15.3 15.3 ###
2008-Dec-09 Tue ### ### 2.84 ### 728,352 1,034,259 15.0 15.0 0.0
2008-Dec-08 Mon ### 3.25 3 ### 359,425 ### 20.4 20.4 0.0
2008-Dec-05 Fri ### ### 2.81 ### ### ### 0.0
2008-Dec-04 Thu 2.88 ### ### ### 1,144,673 0 84.0 84.0 0.0
2008-Dec-03 Wed ### ### 2.85 2.88 650,872 ### 37.7 37.7 0.2
2008-Dec-02 Tue 2.85 ### 2.75 2.8 462,841 ### ### ### 0.2
2008-Dec-01 Mon ### ### 2.83 2.85 584,674 ### ### ### ###
2008-Nov-28 Fri 2.89 ### 2.84 ### ### ### 0.0
2008-Nov-27 Thu 2.88 ### 2.8 2.89 71.6 71.6 ###
2008-Nov-26 Wed ### 3.2 ### ### 9.8 9.8 0.0
2008-Nov-25 Tue ### ### ### ### 1,719,577 0 ### ### 0.0
2008-Nov-24 Mon ### ### 2.8 ### 806,526 ### ### ### 0.0
2008-Nov-21 Fri ### 2.84 2.53 2.84 ### ### 0.2
2008-Nov-20 Thu 2.77 ### ### 2.8 1,790,779 0 80.5 80.5 0.2
2008-Nov-19 Wed 3.23 3.23 ### 3 17.6 17.6 0.2
2008-Nov-18 Tue ### ### 3.2 3.2 307,881 ### 28.9 28.9 0.2
2008-Nov-17 Mon 3.2 ### ### ### 89.6 89.6 0.0
2008-Nov-14 Fri 3.2 3.27 ### 3.2 ### ### 0.2
2008-Nov-13 Thu 3 ### 3 ### 87.6 87.6 0.0
2008-Nov-12 Wed ### 3.22 ### 3.2 701,881 1,130,028 92.3 92.3 0.2
2008-Nov-11 Tue ### 3.25 ### ### ### ### 0.0
2008-Nov-10 Mon ### 3.45 ### 3.23 20.6 20.6 ###
2008-Nov-07 Fri ### ### 3.26 3.29 ### ### ###
2008-Nov-06 Thu 3.81 3.81 3.49 3.49 2,265,879 8,270,458 8.6 8.6 ###
2008-Nov-05 Wed ### ### 3.82 ### ### ### 0.0
2008-Nov-04 Tue 3.56 ### 3.53 ### ### ### 0.0
2008-Nov-03 Mon ### 3.55 ### 3.54 ### ### 0.3
2008-Oct-31 Fri ### ### 3.22 ### 1,970,128 ### ### ### 0.0
2008-Oct-30 Thu 3.23 ### ### 3.26 1,484,983 0 64.3 64.3 0.2
2008-Oct-29 Wed 3.5 3.5 ### ### ### ### 0.0
2008-Oct-28 Tue 3.57 3.59 ### 3.2 3,382,251 6,071,140 8.7 8.7 0.2
2008-Oct-27 Mon ### 3.7 3.5 ### ### ### 0.0
2008-Oct-24 Fri ### ### 3.58 ### 22.5 22.5 0.0
2008-Oct-23 Thu ### ### 3.86 ### 28.6 28.6 0.0
2008-Oct-22 Wed ### 4.43 ### ### ### ### 0.0
2008-Oct-21 Tue ### 4.45 4.21 4.43 406,629 ### 79.3 79.3 ###
2008-Oct-20 Mon ### ### 4.21 ### 606,941 ### ### ### 0.0
2008-Oct-17 Fri 4.25 ### ### ### 686,970 0 ### ### 0.0
2008-Oct-16 Thu ### 4.4 ### ### 28.4 28.4 0.0
2008-Oct-15 Wed 4.7 4.79 4.58 ### 584,142 ### ### ### 0.0
2008-Oct-14 Tue ### ### 4.55 4.7 12.9 12.9 0.3
2008-Oct-13 Mon 4.71 4.79 4.5 4.75 ### ### ###
2008-Oct-10 Fri 4.55 4.74 ### 4.55 86.0 86.0 0.3
2008-Oct-09 Thu 4.85 ### 4.7 ### 82.5 82.5 0.0
2008-Oct-08 Wed ### ### 5 5 ### ### 0.4
2008-Oct-07 Tue 5 ### ### 5.29 680,850 0 ### ### 0.4
2008-Oct-06 Mon ### ### ### ### ### ### 0.0
2008-Oct-03 Fri ### 5.45 5.27 ### 813,922 4,362,621 ### ### 0.0
2008-Oct-02 Thu 5.45 5.45 ### 5.45 659,473 ### 78.4 78.4 ###
2008-Oct-01 Wed ### 5.54 ### ### 632,121 1,750,975 35.0 35.0 0.0
2008-Sep-30 Tue ### ### ### ### 1,021,978 0 ### ### 0.0
2008-Sep-29 Mon 5.75 5.75 ### ### 10.4 10.4 0.0
2008-Sep-26 Fri 5.5 5.7 5.5 ### 1,249,648 6,998,028 ### ### 0.0
2008-Sep-25 Thu ### 5.5 ### 5.46 76.8 76.8 ###
2008-Sep-24 Wed ### 5.46 ### ### 1,877,159 5,124,644 29.2 29.2 0.0
2008-Sep-23 Tue ### 5.42 ### ### 2,477,084 ### ### ### 0.0
2008-Sep-22 Mon 5.52 ### 5.5 5.57 1,375,445 3,782,473 ### ### 0.4
2008-Sep-19 Fri 5.43 5.5 5.25 5.47 61.7 61.7 ###
2008-Sep-18 Thu 5.2 5.41 ### 5.2 ### ### ###
2008-Sep-17 Wed ### 5.44 ### 5.24 1,997,485 5,433,159 ### ### 0.4
2008-Sep-16 Tue ### 5.22 ### ### ### ### 0.0
2008-Sep-15 Mon ### 5.4 5.23 ### 410,973 2,184,321 ### ### 0.0
2008-Sep-12 Fri 5.49 5.5 5.24 5.43 715,220 ### ### ### 0.4
2008-Sep-11 Thu ### 5.5 5.27 ### 669,273 ### ### ### 0.0
2008-Sep-10 Wed ### 5.72 ### 5.45 ### ### ###
2008-Sep-09 Tue 5.82 ### 5.43 5.5 1,157,158 3,141,683 ### ### 0.4
2008-Sep-08 Mon 5.72 ### 5.72 ### 83.4 83.4 0.0
2008-Sep-05 Fri 5.75 5.87 ### 5.87 81.5 81.5 ###
2008-Sep-04 Thu 6 ### ### ### 46.5 46.5 0.0
2008-Sep-03 Wed ### ### 5.84 5.89 ### ### ###
2008-Sep-02 Tue ### 5.82 5.55 5.75 ### ### ###
2008-Sep-01 Mon 5.27 5.54 5.23 5.5 89.6 89.6 0.4
2008-Aug-29 Fri ### ### 5.24 5.27 959,020 ### ### ### ###
2008-Aug-28 Thu ### ### 5.22 5.28 512,256 1,336,988 ### ### 0.4
2008-Aug-27 Wed 5.25 5.4 5.2 5.22 339,026 ### 29.7 29.7 0.4
2008-Aug-26 Tue ### 5.23 5 5.23 745,150 3,811,442 ### ### ###
2008-Aug-25 Mon ### 5.26 ### ### ### ### 0.0
2008-Aug-22 Fri ### ### ### ### ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 676,375 0 ### ### 0.0
2008-Aug-20 Wed ### ### ### ### 1,009,573 0 ### ### 0.0
2008-Aug-19 Tue ### ### ### ### 1,650,750 0 ### ### 0.0
2008-Aug-18 Mon ### ### 4.82 5.23 96.0 96.0 ###
2008-Aug-15 Fri ### ### ### ### 87.9 87.9 0.0
2008-Aug-14 Thu ### ### ### ### 29.8 29.8 0.0
2008-Aug-13 Wed ### ### ### ### 35.7 35.7 0.0
2008-Aug-12 Tue ### 5.2 ### ### 762,580 ### ### ### 0.0
2008-Aug-11 Mon ### ### ### ### ### ### 0.0
2008-Aug-08 Fri ### ### 4.88 5 807,144 ### 72.3 72.3 0.4
2008-Aug-07 Thu ### ### ### ### 1,132,340 0 ### ### 0.0
2008-Aug-06 Wed ### ### 4.87 ### 1,275,223 ### ### ### 0.0
2008-Aug-05 Tue 4.79 4.83 ### 4.81 80.1 80.1 ###
2008-Aug-04 Mon ### ### 4.74 4.78 24.2 24.2 ###
2008-Aug-01 Fri 4.87 ### 4.85 ### 77.1 77.1 0.0
2008-Jul-31 Thu ### ### ### 5 ### ### 0.4
2008-Jul-30 Wed ### ### ### ### 850,959 0 ### ### 0.0
2008-Jul-29 Tue ### ### ### 5 ### ### 0.4
2008-Jul-28 Mon ### ### ### ### 335,376 0 36.9 36.9 0.0
2008-Jul-25 Fri ### ### ### ### 1,320,328 0 26.0 26.0 0.0
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed 4.79 ### 4.73 ### ### ### 0.0
2008-Jul-22 Tue ### 4.75 4.5 4.75 739,155 ### ### ### ###
2008-Jul-21 Mon ### ### 4.55 ### 22.2 22.2 0.0
2008-Jul-18 Fri 4.57 ### 4.41 4.49 32.0 32.0 ###
2008-Jul-17 Thu 4.55 4.78 4.46 4.5 29.8 29.8 ###
2008-Jul-16 Wed 4.49 4.51 ### 4.47 33.4 33.4 ###
2008-Jul-15 Tue 4.53 ### 4.27 4.55 3,394,754 ### 82.2 82.2 0.3
2008-Jul-14 Mon 4.72 4.75 4.53 ### 1,519,324 ### ### ### 0.0
2008-Jul-11 Fri 4.85 4.86 4.74 4.83 1,206,885 5,793,048 ### ### 0.3
2008-Jul-10 Thu 4.85 ### 4.8 4.85 1,576,055 ### 73.4 73.4 ###
2008-Jul-09 Wed ### ### 4.86 ### 1,668,350 ### ### ### 0.0
2008-Jul-08 Tue 5 ### ### ### ### ### 0.0
2008-Jul-07 Mon 4.89 ### 4.76 ### 87.6 87.6 0.0
2008-Jul-04 Fri ### 5 4.78 ### ### ### 0.0
2008-Jul-03 Thu ### ### ### 4.87 ### ### 0.3
2008-Jul-02 Wed 5 ### 4.75 4.86 20.5 20.5 0.3
2008-Jul-01 Tue ### ### ### ### ### ### 0.0
2008-Jun-30 Mon 5 5.2 ### 5 1,521,245 ### ### ### 0.4
2008-Jun-27 Fri ### 5.21 ### 5 ### ### 0.4
2008-Jun-26 Thu 5.26 5.49 5.26 ### 67.8 67.8 0.0
2008-Jun-25 Wed ### ### ### 5.27 83.5 83.5 ###
2008-Jun-24 Tue ### 5.22 ### 5.2 ### ### ###
2008-Jun-23 Mon ### ### 5 ### 77.6 77.6 0.0
2008-Jun-20 Fri ### ### ### ### 72.4 72.4 0.0
2008-Jun-19 Thu ### 5.2 ### ### 2,092,342 5,440,089 35.9 35.9 0.0
2008-Jun-18 Wed 5.29 ### ### 5.29 1,057,928 0 ### ### 0.4
2008-Jun-17 Tue ### ### ### 5.29 2,012,146 0 ### ### 0.4
2008-Jun-16 Mon ### 5.21 5 5.21 86.0 86.0 0.4
2008-Jun-13 Fri ### ### ### ### 87.0 87.0 0.0
2008-Jun-12 Thu 5.2 5.2 5 ### 28.8 28.8 0.0
2008-Jun-11 Wed 5.22 ### 5.21 5.25 790,543 ### ### ### 0.4
2008-Jun-10 Tue 5.28 ### ### 5.22 1,415,824 0 ### ### 0.4
2008-Jun-06 Fri 5.55 ### 5.44 5.44 ### ### 0.4
2008-Jun-05 Thu 5.48 5.59 5.44 5.55 ### ### ###
2008-Jun-04 Wed ### 5.51 ### 5.43 3,173,473 ### 77.0 77.0 0.4
2008-Jun-03 Tue 5.46 5.46 ### ### 499,826 1,364,524 34.7 34.7 0.0
2008-Jun-02 Mon ### 5.45 ### 5.44 909,554 ### ### ### 0.4
2008-May-30 Fri 5.43 5.45 5.2 5.43 1,036,775 5,520,826 ### ### 0.4
2008-May-29 Thu 5.46 5.5 ### 5.45 35.1 35.1 ###
2008-May-28 Wed ### 5.48 ### 5.48 1,357,285 ### ### ### ###
2008-May-27 Tue 5.46 5.47 ### 5.4 532,874 ### ### ### 0.4
2008-May-26 Mon 5.5 5.53 5.43 5.46 709,343 ### 39.1 39.1 ###
2008-May-23 Fri 5.55 ### 5.5 5.56 1,208,125 3,322,343 ### ### 0.4
2008-May-22 Thu 5.5 5.59 5.44 5.56 1,146,181 6,321,188 72.8 72.8 0.4
2008-May-21 Wed 5.8 5.89 5.5 ### 1,082,753 6,166,278 ### ### 0.0
2008-May-20 Tue 5.75 ### 5.75 5.89 677,789 1,948,643 83.5 83.5 ###
2008-May-19 Mon 5.83 5.83 ### 5.71 1,095,942 3,194,670 20.1 20.1 0.4
2008-May-16 Fri ### 5.85 ### 5.84 ### ### 0.4
2008-May-15 Thu 5.4 ### ### ### 3,133,451 0 ### ### 0.0
2008-May-14 Wed ### 5.49 ### 5.46 2,218,787 6,090,570 ### ### ###
2008-May-13 Tue 5.45 5.5 ### 5.48 2,385,577 ### ### ### ###
2008-May-12 Mon 5.45 5.47 ### 5.44 34.5 34.5 0.4
2008-May-09 Fri 5.5 5.52 5.44 5.48 32.5 32.5 ###
2008-May-08 Thu 5.43 5.55 ### 5.5 3,278,057 ### ### ### 0.4
2008-May-07 Wed 5.4 5.59 ### 5.51 ### ### ###
2008-May-06 Tue ### ### ### ### 3,284,257 0 94.0 94.0 0.0
2008-May-05 Mon ### ### 4.86 ### 28.8 28.8 0.0
2008-May-02 Fri ### ### 4.88 ### 20.3 20.3 0.0
2008-May-01 Thu ### 5 4.87 ### 25.8 25.8 0.0
2008-Apr-30 Wed ### ### 4.8 5 3,342,142 8,021,140 ### ### 0.4
2008-Apr-29 Tue ### ### ### ### ### ### 0.0
2008-Apr-28 Mon ### ### 4.82 ### ### ### 0.0
2008-Apr-24 Thu ### ### 4.87 4.87 2,558,325 6,229,521 7.7 7.7 0.3
2008-Apr-23 Wed 5.2 5.23 ### ### 1,721,226 ### ### ### 0.0
2008-Apr-22 Tue ### ### ### ### 14.7 14.7 0.0
2008-Apr-21 Mon 5.55 5.57 ### ### ### ### 0.0
2008-Apr-18 Fri ### ### ### 5.44 654,082 0 10.1 10.1 0.4
2008-Apr-17 Thu ### 5.72 5.52 ### 1,058,082 5,946,420 ### ### 0.0
2008-Apr-16 Wed 5.46 5.59 ### 5.4 1,238,777 3,462,381 23.3 23.3 0.4
2008-Apr-15 Tue 5.45 5.52 5.4 5.45 1,296,923 ### 65.5 65.5 ###
2008-Apr-14 Mon 5.52 5.58 ### ### 1,093,729 ### ### ### 0.0
2008-Apr-11 Fri ### 5.82 5.52 ### 33.4 33.4 0.0
2008-Apr-10 Thu ### 5.7 ### ### ### ### 0.0
2008-Apr-09 Wed ### ### ### ### 987,958 0 9.4 9.4 0.0
2008-Apr-08 Tue 6.2 6.2 5.86 ### 1,728,041 10,420,087 11.4 11.4 0.0
2008-Apr-07 Mon 5.75 6.4 5.75 6.2 ### ### 0.4
2008-Apr-04 Fri 5.72 5.75 5.56 5.73 61.6 61.6 ###
2008-Apr-03 Thu ### 5.72 ### 5.7 ### ### 0.4
2008-Apr-02 Wed 5.7 5.75 5.52 ### 2,001,385 ### 30.8 30.8 0.0
2008-Apr-01 Tue ### 5.51 5.25 5.48 1,670,378 ### 87.4 87.4 ###
2008-Mar-31 Mon ### 5.46 5.25 5.29 ### ### 0.4
2008-Mar-28 Fri 5.46 5.54 5.27 ### 1,731,971 ### 22.8 22.8 0.0
2008-Mar-27 Thu ### ### 5.47 ### 20.4 20.4 0.0
2008-Mar-26 Wed ### 5.7 5.51 ### ### ### 0.0
2008-Mar-25 Tue 5.5 ### ### ### 75.8 75.8 0.0
2008-Mar-20 Thu 5.7 5.8 ### ### 2,207,043 6,400,424 8.4 8.4 0.0
2008-Mar-19 Wed 5.85 5.86 5.56 5.72 1,386,345 7,916,029 ### ### 0.4
2008-Mar-18 Tue 5.53 5.71 5.41 5.71 991,743 ### 89.0 89.0 0.4
2008-Mar-17 Mon 5.5 5.7 ### 5.46 1,206,847 ### ### ### ###
2008-Mar-14 Fri ### ### ### ### 7.9 7.9 0.0
2008-Mar-13 Thu 6 ### 5.72 ### 2,259,341 ### 32.8 32.8 0.0
2008-Mar-12 Wed ### ### ### ### ### ### 0.0
2008-Mar-11 Tue 6.21 6.46 6.21 6.4 87.9 87.9 0.5
2008-Mar-10 Mon 6.27 ### 6.27 ### 863,173 2,706,047 ### ### 0.0
2008-Mar-07 Fri 6.29 6.5 6.26 6.49 88.3 88.3 ###
2008-Mar-06 Thu 6.25 ### 6.2 6.41 1,183,924 ### ### ### 0.5
2008-Mar-05 Wed ### 6.48 6 6.23 25.3 25.3 0.4
2008-Mar-04 Tue 6.48 6.49 ### 6.48 ### ### 0.5
2008-Mar-03 Mon ### 6.48 ### 6.26 389,748 1,262,783 38.0 38.0 0.4
2008-Feb-29 Fri 6.53 6.75 ### 6.58 ### ### 0.5
2008-Feb-28 Thu 6.82 6.84 ### ### 20.0 20.0 0.0
2008-Feb-27 Wed 6.86 6.89 6.75 6.82 28.9 28.9 0.5
2008-Feb-26 Tue 6.74 ### ### 6.73 1,104,081 0 ### ### ###
2008-Feb-25 Mon 6.52 ### ### 6.55 74.0 74.0 0.5
2008-Feb-22 Fri 6.71 6.89 ### ### 1,035,129 ### 24.8 24.8 0.0
2008-Feb-21 Thu ### 6.8 6.57 6.77 2,421,855 ### ### ### ###
2008-Feb-20 Wed 6.5 6.51 6.29 6.45 2,273,757 14,552,044 37.8 37.8 ###
2008-Feb-19 Tue 6.5 ### ### 6.49 ### ### ###
2008-Feb-18 Mon 6.28 ### ### ### ### ### 0.0
2008-Feb-15 Fri ### ### ### 6.22 1,405,280 0 ### ### 0.4
2008-Feb-14 Thu ### 6.46 ### 6.44 1,967,580 6,355,283 75.7 75.7 0.5
2008-Feb-13 Wed ### ### ### 6.2 24.0 24.0 0.4
2008-Feb-12 Tue ### 6.5 ### 6.24 2,171,380 7,056,985 ### ### 0.4
2008-Feb-11 Mon ### 6.44 6.25 6.42 ### ### 0.5
2008-Feb-08 Fri ### 6.43 6.25 ### 985,450 6,247,753 70.5 70.5 0.0
2008-Feb-07 Thu 6.22 ### ### 6.29 1,352,184 0 76.7 76.7 ###
2008-Feb-06 Wed ### ### ### 6.22 ### ### 0.4
2008-Feb-05 Tue 6.56 ### 6.4 6.54 ### ### 0.5
2008-Feb-04 Mon 6.59 6.8 6.57 6.7 ### ### 0.5
2008-Feb-01 Fri ### 6.58 ### 6.54 78.6 78.6 0.5
2008-Jan-31 Thu 6.4 6.47 ### 6.24 21.3 21.3 0.4
2008-Jan-30 Wed 6.5 6.59 6.4 6.47 48.1 48.1 0.5
2008-Jan-29 Tue ### ### 6.42 6.51 30.5 30.5 ###
2008-Jan-25 Fri ### ### 6.59 6.7 2,863,647 ### 53.1 53.1 0.5
2008-Jan-24 Thu 6.5 ### ### 6.52 2,276,943 0 ### ### 0.5
2008-Jan-23 Wed ### ### 5.83 6.24 3,168,523 9,236,244 ### ### 0.4
2008-Jan-22 Tue 6.56 6.7 5.83 5.89 3,730,350 23,370,642 27.9 27.9 ###
2008-Jan-21 Mon ### 7.2 ### ### 97.3 97.3 0.0
2008-Jan-18 Fri 6.7 6.81 6.52 ### 1,080,525 ### 40.8 40.8 0.0
2008-Jan-17 Thu 7 ### 6.74 6.84 2,023,788 ### 22.0 22.0 0.5
2008-Jan-16 Wed ### ### 6.88 ### ### ### 0.0
2008-Jan-15 Tue 7.2 7.41 ### ### ### ### 0.0
2008-Jan-14 Mon ### ### 6.85 ### 78.0 78.0 0.0
2008-Jan-11 Fri 7.42 7.42 ### ### 18.7 18.7 0.0
2008-Jan-10 Thu 7.75 7.77 ### 7.42 ### ### 0.5
2008-Jan-09 Wed 7.76 7.87 ### ### 1,947,056 ### ### ### 0.0
2008-Jan-08 Tue ### ### ### ### ### ### 0.0
2008-Jan-07 Mon ### ### ### ### ### ### 0.0
2008-Jan-04 Fri 8.25 ### ### 8.2 846,970 0 ### ### 0.6
2008-Jan-03 Thu ### ### ### 8.25 469,046 0 ### ### ###
2008-Jan-02 Wed ### 8.45 ### 8.28 368,883 ### 92.2 92.2 ###
2007-Dec-31 Mon 8 ### 8 8 ### ### ###
2007-Dec-28 Fri ### ### 8 ### ### ### 0.0
2007-Dec-27 Thu 8 ### 8 ### ### ### 0.0
2007-Dec-24 Mon ### ### ### ### ### ### 0.0
2007-Dec-21 Fri 7.86 ### 7.8 ### 665,388 ### ### ### 0.0
2007-Dec-20 Thu 7.82 ### 7.71 7.86 74.6 74.6 ###
2007-Dec-19 Wed ### ### ### 7.8 2,484,974 0 ### ### 0.6
2007-Dec-18 Tue 7.83 7.84 ### 7.83 ### ### ###
2007-Dec-17 Mon 8 ### ### ### 558,282 0 ### ### 0.0
2007-Dec-14 Fri 8.4 8.48 ### ### 434,350 1,841,644 ### ### 0.0
2007-Dec-13 Thu 8.55 8.59 8.23 ### ### ### 0.0
2007-Dec-12 Wed 8.21 8.77 8.21 ### 459,122 3,897,945 94.0 94.0 0.0
2007-Dec-11 Tue 8.53 8.59 8.29 8.46 29.7 29.7 0.6
2007-Dec-10 Mon 8.56 ### 8.43 8.52 707,872 2,983,680 ### ### 0.6
2007-Dec-07 Fri 8.49 8.77 8.41 ### 737,986 ### ### ### 0.0
2007-Dec-06 Thu 8.26 ### 8.21 ### ### ### 0.0
2007-Dec-05 Wed 8.23 8.29 ### 8.25 69.6 69.6 ###
2007-Dec-04 Tue ### 8.24 8 8.23 86.5 86.5 0.6
2007-Dec-03 Mon ### 8.24 7.8 8.22 543,022 ### 92.1 92.1 0.6
2007-Nov-30 Fri ### ### 7.78 ### 1,268,623 4,934,943 60.5 60.5 0.0
2007-Nov-29 Thu 8 ### 7.7 7.88 1,313,744 ### 26.2 26.2 0.6
2007-Nov-28 Wed 7.87 ### 7.76 7.81 1,088,044 ### 38.5 38.5 0.6
2007-Nov-27 Tue 7.76 ### ### 7.88 738,648 0 79.1 79.1 0.6
2007-Nov-26 Mon ### ### 7.82 7.89 ### ### ###
2007-Nov-23 Fri 7.73 ### 7.73 ### 455,979 1,762,358 ### ### 0.0
2007-Nov-22 Thu 7.77 ### 7.71 7.71 ### ### ###
2007-Nov-21 Wed ### ### 7.81 7.87 704,527 2,751,177 16.2 16.2 0.6
2007-Nov-20 Tue ### ### ### ### 36.7 36.7 0.0
2007-Nov-19 Mon ### ### ### ### 456,459 0 34.4 34.4 0.0
2007-Nov-16 Fri 8.26 8.28 ### ### ### ### 0.0
2007-Nov-15 Thu ### 8.46 8.28 ### 804,272 6,731,756 ### ### 0.0
2007-Nov-14 Wed ### ### 8.25 ### 445,349 ### 32.0 32.0 0.0
2007-Nov-13 Tue ### 8.25 ### 8.24 ### ### 0.6
2007-Nov-12 Mon ### ### 8 8.2 1,193,383 ### 87.4 87.4 0.6
2007-Nov-09 Fri ### ### ### ### ### ### 0.0
2007-Nov-08 Thu ### ### 8.7 8.7 549,927 2,392,182 ### ### ###
2007-Nov-07 Wed ### 9.29 8.8 9.2 544,257 ### ### ### 0.7
2007-Nov-06 Tue ### ### 8.78 8.85 266,476 1,169,829 21.0 21.0 0.6
2007-Nov-05 Mon ### 9.2 8.75 8.83 474,943 ### 17.2 17.2 ###
2007-Nov-02 Fri ### 9.24 ### ### 77.9 77.9 0.0
2007-Nov-01 Thu ### 9.4 ### ### 440,287 2,069,348 ### ### 0.0
2007-Oct-31 Wed 9.2 9.29 ### 9.29 452,950 2,103,952 67.7 67.7 ###
2007-Oct-30 Tue ### ### 8.89 ### 478,474 ### ### ### 0.0
2007-Oct-29 Mon ### ### 8.89 ### 34.3 34.3 0.0
2007-Oct-26 Fri 8.87 ### 8.85 ### 67.8 67.8 0.0
2007-Oct-25 Thu 8.89 ### 8.8 8.84 343,156 1,509,886 36.1 36.1 ###
2007-Oct-24 Wed 8.71 ### ### 8.8 78.6 78.6 0.6
2007-Oct-23 Tue 8.7 8.74 ### ### 679,281 2,968,457 26.2 26.2 0.0
2007-Oct-22 Mon ### 8.77 8.55 ### 566,979 ### 68.2 68.2 0.0
2007-Oct-19 Fri ### ### 8.8 ### 990,347 4,357,526 37.4 37.4 0.0
2007-Oct-18 Thu 8.84 ### 8.7 ### 74.4 74.4 0.0
2007-Oct-17 Wed 8.59 8.78 8.5 8.7 ### ### ###
2007-Oct-16 Tue 8.56 ### 8.42 8.59 ### ### ###
2007-Oct-15 Mon 8.81 8.81 8.53 ### ### ### 0.0
2007-Oct-12 Fri 8.57 8.75 8.53 8.72 704,280 6,084,979 82.1 82.1 0.6
2007-Oct-11 Thu ### ### 8.52 8.55 432,174 ### 19.1 19.1 ###
2007-Oct-10 Wed 8.81 8.85 ### 8.78 619,542 2,741,473 32.4 32.4 0.6
2007-Oct-09 Tue ### ### 8.52 8.76 ### ### 0.6
2007-Oct-08 Mon 8.72 8.76 8.53 ### 395,775 3,421,474 27.6 27.6 0.0
2007-Oct-05 Fri 8.8 8.89 ### 8.72 396,745 ### ### ### 0.6
2007-Oct-04 Thu ### 8.76 ### 8.7 618,147 2,707,483 ### ### ###
2007-Oct-03 Wed ### ### 8.7 8.77 ### ### ###
2007-Oct-02 Tue ### 9.48 ### ### 1,027,543 4,870,553 72.0 72.0 0.0
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri ### ### 8.87 ### 79.6 79.6 0.0
2007-Sep-27 Thu ### ### 8.81 8.88 ### ### 0.6
2007-Sep-26 Wed 8.8 ### 8.72 8.88 1,043,652 4,550,322 ### ### 0.6
2007-Sep-25 Tue 8.82 ### 8.75 8.75 1,235,448 5,405,085 27.1 27.1 0.6
2007-Sep-24 Mon 8.81 8.89 8.75 8.76 29.7 29.7 0.6
2007-Sep-21 Fri 8.8 8.82 8.72 8.75 301,072 ### ### ### 0.6
2007-Sep-20 Thu ### ### 8.75 8.8 22.2 22.2 0.6
2007-Sep-19 Wed ### ### 8.81 8.89 555,224 ### ### ### ###
2007-Sep-18 Tue 9.2 ### 8.7 8.7 5.7 5.7 ###
2007-Sep-17 Mon 9.2 9.23 ### 9 17.6 17.6 0.6
2007-Sep-14 Fri ### 9.27 ### ### 727,146 3,370,321 63.3 63.3 0.0
2007-Sep-13 Thu 9 ### ### ### 35.6 35.6 0.0
2007-Sep-12 Wed ### ### ### ### ### ### 0.0
2007-Sep-11 Tue ### ### 8.81 ### 1,307,279 ### ### ### 0.0
2007-Sep-10 Mon 8.49 8.76 8.45 ### ### ### 0.0
2007-Sep-07 Fri 8.72 8.72 8.52 ### 257,970 ### ### ### 0.0
2007-Sep-06 Thu ### 8.75 8.28 ### 856,847 7,296,052 ### ### 0.0
2007-Sep-05 Wed ### 8.49 8.25 8.26 835,783 ### 31.4 31.4 0.6
2007-Sep-04 Tue ### 8.4 8.28 ### 575,343 ### 68.0 68.0 0.0
2007-Sep-03 Mon 8.23 ### 8.21 ### 78.0 78.0 0.0
2007-Aug-31 Fri 8.27 8.27 ### 8.2 620,554 ### 20.0 20.0 0.6
2007-Aug-30 Thu ### ### ### ### ### ### 0.0
2007-Aug-29 Wed 8.2 8.4 ### 8.25 734,926 3,086,689 ### ### ###
2007-Aug-28 Tue 8.45 8.47 8.29 8.4 554,259 ### 31.0 31.0 ###
2007-Aug-27 Mon ### 8.44 8.27 8.4 72.3 72.3 ###
2007-Aug-24 Fri ### 8.4 ### ### 70.2 70.2 0.0
2007-Aug-23 Thu 8.2 8.29 ### ### ### ### 0.0
2007-Aug-22 Wed 7.45 ### 7.45 ### 872,929 ### 93.8 93.8 0.0
2007-Aug-21 Tue 7.51 7.54 ### 7.46 31.1 31.1 0.5
2007-Aug-20 Mon 7.45 ### ### 7.49 56.9 56.9 ###
2007-Aug-17 Fri ### ### ### ### 16.9 16.9 0.0
2007-Aug-16 Thu ### ### ### 7.29 56.9 56.9 ###
2007-Aug-15 Wed 7.74 7.75 ### 7.4 1,646,180 6,378,947 34.2 34.2 0.5
2007-Aug-14 Tue 7.75 7.89 ### 7.75 77.9 77.9 ###
2007-Aug-13 Mon 7.81 ### 7.75 7.78 ### ### 0.6
2007-Aug-10 Fri ### ### 7.85 7.87 1,485,347 5,829,986 17.2 17.2 0.6
2007-Aug-09 Thu ### 8.5 ### 8.45 ### ### ###
2007-Aug-08 Wed ### ### ### ### 773,626 0 12.9 12.9 0.0
2007-Aug-07 Tue 8.41 8.43 7.8 8.27 980,720 7,958,542 25.8 25.8 ###
2007-Aug-06 Mon 8.27 8.48 8.2 8.2 523,529 ### 48.8 48.8 0.6
2007-Aug-03 Fri 8.47 8.75 ### 8.52 73.4 73.4 0.6
2007-Aug-02 Thu 8.45 ### 8.24 8.41 50.6 50.6 ###
2007-Aug-01 Wed ### 8.4 ### 8.24 741,849 ### 66.9 66.9 0.6
2007-Jul-31 Tue 8.47 8.53 ### 8.43 ### ### 0.6
2007-Jul-30 Mon ### ### ### 8.49 674,950 0 ### ### ###
2007-Jul-27 Fri 8.45 8.5 ### 8.47 891,842 3,790,328 66.8 66.8 ###
2007-Jul-26 Thu 8.82 8.89 8.55 8.73 37.6 37.6 ###
2007-Jul-25 Wed 8.7 8.79 8.58 8.71 357,029 ### ### ### 0.6
2007-Jul-24 Tue ### 8.85 ### 8.79 ### ### 0.6
2007-Jul-23 Mon ### 8.72 8.5 8.55 462,659 ### ### ### ###
2007-Jul-20 Fri 8.76 8.8 8.55 8.73 28.9 28.9 ###
2007-Jul-19 Thu 8.85 8.85 8.7 8.75 22.6 22.6 0.6
2007-Jul-18 Wed ### 8.79 8.58 8.7 755,852 6,564,574 ### ### ###
2007-Jul-17 Tue 8.5 ### 8.5 ### 680,573 ### ### ### 0.0
2007-Jul-16 Mon 8.43 8.7 8.43 ### ### ### 0.0
2007-Jul-13 Fri ### 8.44 8.25 8.4 704,187 5,876,440 76.9 76.9 ###
2007-Jul-12 Thu ### ### ### ### ### ### 0.0
2007-Jul-11 Wed 8 8.41 ### 8.26 675,152 ### ### ### 0.6
2007-Jul-10 Tue 7.83 8.26 7.8 ### 835,974 6,712,871 84.0 84.0 0.0
2007-Jul-09 Mon 7.83 ### 7.76 7.78 34.9 34.9 0.6
2007-Jul-06 Fri 7.74 7.8 7.7 7.8 223,655 1,733,326 ### ### 0.6
2007-Jul-05 Thu 7.71 7.8 7.71 7.76 367,482 2,849,822 ### ### 0.6
2007-Jul-04 Wed 7.79 ### 7.72 7.8 876,757 3,384,282 69.9 69.9 0.6
2007-Jul-03 Tue 7.59 7.82 7.58 7.75 ### ### ###
2007-Jul-02 Mon ### ### ### 7.56 862,143 0 84.2 84.2 0.5
2007-Jun-29 Fri ### 7.4 ### ### 583,752 2,159,882 63.0 63.0 0.0
2007-Jun-28 Thu 7.23 ### 7.21 ### 496,326 1,789,255 72.2 72.2 0.0
2007-Jun-27 Wed ### ### ### 7.24 45.5 45.5 0.5
2007-Jun-26 Tue 7.45 7.45 ### ### 29.6 29.6 0.0
2007-Jun-25 Mon ### 7.43 ### 7.43 388,143 1,441,951 ### ### ###
2007-Jun-22 Fri ### 7.44 ### 7.4 661,354 ### 69.0 69.0 0.5
2007-Jun-21 Thu ### 7.44 ### ### ### ### 0.0
2007-Jun-20 Wed ### ### 7.26 ### 60.2 60.2 0.0
2007-Jun-19 Tue 7.28 ### 7.26 ### 69.0 69.0 0.0
2007-Jun-18 Mon 7.23 ### 7.22 7.26 ### ### 0.5
2007-Jun-15 Fri 7.26 ### 7.2 7.21 ### ### ###
2007-Jun-14 Thu 7.21 7.27 7.21 7.26 ### ### 0.5
2007-Jun-13 Wed 7.2 7.24 ### 7.2 ### ### 0.5
2007-Jun-12 Tue ### 7.41 7.25 7.25 454,822 3,333,845 24.3 24.3 0.5
2007-Jun-08 Fri ### ### 7.23 7.25 ### ### 0.5
2007-Jun-07 Thu 7.45 7.46 ### 7.4 721,586 ### 27.4 27.4 0.5
2007-Jun-06 Wed 7.4 ### ### 7.47 1,352,854 0 ### ### ###
2007-Jun-05 Tue 7.26 7.46 7.26 ### 82.2 82.2 0.0
2007-Jun-04 Mon 7.29 ### ### 7.2 27.9 27.9 0.5
2007-Jun-01 Fri 7.23 7.25 ### 7.2 32.1 32.1 0.5
2007-May-31 Thu ### 7.28 ### 7.23 66.6 66.6 ###
2007-May-30 Wed ### ### ### ### 1,154,120 0 ### ### 0.0
2007-May-29 Tue 7.4 7.46 ### ### ### ### 0.0
2007-May-28 Mon 7.5 ### 7.49 7.5 ### ### 0.5
2007-May-25 Fri 7.4 7.49 7.4 7.46 71.3 71.3 0.5
2007-May-24 Thu ### 7.4 ### 7.4 ### ### 0.5
2007-May-23 Wed ### 7.4 ### ### 620,028 ### 36.6 36.6 0.0
2007-May-22 Tue 7.43 7.43 ### ### ### ### 0.0
2007-May-21 Mon 7.4 7.42 ### 7.41 473,055 ### 67.1 67.1 ###
2007-May-18 Fri 7.43 7.45 ### ### 452,259 ### 31.1 31.1 0.0
2007-May-17 Thu 7.41 7.44 ### 7.41 65.4 65.4 ###
2007-May-16 Wed 7.58 7.58 ### 7.44 355,776 ### 21.9 21.9 ###
2007-May-15 Tue 7.55 7.58 7.47 7.57 72.4 72.4 ###
2007-May-14 Mon 7.52 7.59 7.48 7.55 ### ### ###
2007-May-11 Fri 7.5 7.51 7.43 7.45 1,179,052 ### ### ### 0.5
2007-May-10 Thu 7.44 7.5 7.42 7.48 1,574,784 11,747,888 ### ### 0.5
2007-May-09 Wed ### 7.46 ### 7.4 ### ### 0.5
2007-May-08 Tue ### 7.44 ### ### 475,788 ### 37.6 37.6 0.0
2007-May-07 Mon 7.55 7.58 ### 7.45 ### ### 0.5
2007-May-04 Fri 7.47 7.55 7.47 7.55 ### ### ###
2007-May-03 Thu 7.48 7.48 7.4 7.45 30.7 30.7 0.5
2007-May-02 Wed 7.5 7.55 ### 7.42 ### ### 0.5
2007-May-01 Tue ### 7.47 ### ### 684,475 ### 79.7 79.7 0.0
2007-Apr-30 Mon 7.42 7.44 ### ### ### ### 0.0
2007-Apr-27 Fri 7.4 7.44 7.28 7.28 ### ### 0.5
2007-Apr-26 Thu ### 7.46 ### 7.42 ### ### 0.5
2007-Apr-24 Tue 7.46 7.46 7.26 ### 789,123 5,807,945 22.6 22.6 0.0
2007-Apr-23 Mon 7.5 7.52 ### 7.42 30.5 30.5 0.5
2007-Apr-20 Fri 7.4 7.46 ### 7.4 272,657 ### ### ### 0.5
2007-Apr-19 Thu 7.44 7.56 ### ### 735,140 2,778,829 ### ### 0.0
2007-Apr-18 Wed 7.46 7.58 7.44 7.51 ### ### ###
2007-Apr-17 Tue 7.45 7.47 ### ### ### ### 0.0
2007-Apr-16 Mon 7.48 7.49 ### 7.45 ### ### 0.5
2007-Apr-13 Fri 7.71 7.72 ### ### 5.6 5.6 0.0
2007-Apr-12 Thu ### 7.74 ### ### ### ### 0.0
2007-Apr-11 Wed 7.45 ### 7.4 7.53 1,107,121 4,096,347 77.4 77.4 0.5
2007-Apr-10 Tue ### 7.43 ### 7.4 1,473,943 ### 61.4 61.4 0.5
2007-Apr-05 Thu 7.4 7.41 7.26 ### 231,885 1,700,876 19.6 19.6 0.0
2007-Apr-04 Wed 7.48 7.48 ### 7.4 767,048 2,868,759 ### ### 0.5
2007-Apr-03 Tue 7.2 7.4 7.2 ### 78.7 78.7 0.0
2007-Apr-02 Mon 7.2 7.25 ### 7.2 440,029 ### 74.5 74.5 0.5
2007-Mar-30 Fri 7.2 7.25 ### 7.2 60.4 60.4 0.5
2007-Mar-29 Thu ### 7.28 ### 7.2 998,845 ### 72.2 72.2 0.5
2007-Mar-28 Wed ### ### ### ### 4,481,259 0 ### ### 0.0
2007-Mar-27 Tue 7.48 7.48 ### ### 351,949 1,316,289 ### ### 0.0
2007-Mar-26 Mon 7.5 7.57 7.44 7.48 33.4 33.4 0.5
2007-Mar-23 Fri ### ### 7.44 7.44 251,644 ### ### ### ###
2007-Mar-22 Thu ### ### 7.52 ### ### ### 0.0
2007-Mar-21 Wed 7.5 7.58 7.47 7.52 1,693,551 12,743,971 ### ### 0.5
2007-Mar-20 Tue ### ### 7.46 7.49 24.3 24.3 ###
2007-Mar-19 Mon 7.44 ### 7.44 7.51 565,625 2,104,125 76.1 76.1 ###
2007-Mar-16 Fri ### ### 7.41 7.41 1,041,178 ### ### ### ###
2007-Mar-15 Thu 7.86 7.88 7.58 ### ### ### 0.0
2007-Mar-14 Wed ### 7.74 7.51 7.7 432,870 ### ### ### 0.6
2007-Mar-13 Tue ### 7.74 ### 7.7 ### ### 0.6
2007-Mar-12 Mon 7.7 7.74 7.46 ### 20.0 20.0 0.0
2007-Mar-09 Fri 7.77 7.77 7.58 7.7 ### ### 0.6
2007-Mar-08 Thu 7.51 7.76 7.47 7.74 192,425 ### ### ### 0.6
2007-Mar-07 Wed 7.76 7.76 7.41 7.51 9.8 9.8 ###
2007-Mar-06 Tue 7.21 7.8 7.2 7.78 94.0 94.0 0.6
2007-Mar-05 Mon 7.4 7.5 7.26 7.26 ### ### 0.5
2007-Mar-02 Fri 7.4 7.55 ### 7.5 ### ### 0.5
2007-Mar-01 Thu ### 7.49 7.29 7.46 ### ### 0.5
2007-Feb-28 Wed 7.25 7.55 ### ### ### ### 0.0
2007-Feb-27 Tue 7.8 7.87 ### ### 834,287 ### ### ### 0.0
2007-Feb-26 Mon ### 7.8 7.52 7.8 ### ### 0.6
2007-Feb-23 Fri 7.82 7.82 7.5 ### 1,021,243 7,822,721 ### ### 0.0
2007-Feb-22 Thu ### ### ### 7.82 1,540,445 0 ### ### 0.6
2007-Feb-21 Wed 7.26 7.49 7.22 7.49 ### ### ###
2007-Feb-20 Tue 7.29 ### ### 7.27 39.0 39.0 ###
2007-Feb-19 Mon 7.23 ### 7.23 ### ### ### 0.0
2007-Feb-16 Fri 7.2 ### ### 7.2 69.8 69.8 0.5
2007-Feb-15 Thu 7.2 7.2 ### 7.2 69.0 69.0 0.5
2007-Feb-14 Wed ### 7.23 ### ### 3,784,883 13,682,352 ### ### 0.0
2007-Feb-13 Tue 6.51 ### 6.51 ### 95.5 95.5 0.0
2007-Feb-12 Mon ### ### 6.25 ### 804,527 2,514,146 35.1 35.1 0.0
2007-Feb-09 Fri 6.26 ### 6.24 ### 700,048 2,184,149 ### ### 0.0
2007-Feb-08 Thu 6.2 6.25 ### 6.22 ### ### 0.4
2007-Feb-07 Wed 6.27 ### ### 6.2 476,570 0 28.4 28.4 0.4
2007-Feb-06 Tue 6.23 ### 6.23 ### 731,054 ### 79.4 79.4 0.0
2007-Feb-05 Mon ### 6.26 ### ### 72.1 72.1 0.0
2007-Feb-02 Fri ### ### 6.21 6.21 433,929 1,347,349 ### ### ###
2007-Feb-01 Thu ### ### 6.22 ### 569,188 1,770,174 33.4 33.4 0.0
2007-Jan-31 Wed ### ### ### 6.28 ### ### 0.4
2007-Jan-30 Tue ### ### 6.29 ### 541,947 1,704,423 ### ### 0.0
2007-Jan-29 Mon 6.28 6.44 6.28 ### 702,883 ### 82.2 82.2 0.0
2007-Jan-25 Thu ### 6.25 ### 6.24 ### ### 0.4
2007-Jan-24 Wed 6 6.2 ### ### 81.3 81.3 0.0
2007-Jan-23 Tue 6 ### ### ### 65.8 65.8 0.0
2007-Jan-22 Mon 6 ### ### ### 690,171 0 35.7 35.7 0.0
2007-Jan-19 Fri ### ### ### ### 679,744 0 70.6 70.6 0.0
2007-Jan-18 Thu 5.79 ### 5.79 5.88 81.1 81.1 0.4
2007-Jan-17 Wed 5.81 5.87 5.75 5.76 ### ### ###
2007-Jan-16 Tue 5.7 5.85 ### 5.81 80.7 80.7 ###
2007-Jan-15 Mon ### 5.77 ### ### 426,986 1,231,854 ### ### 0.0
2007-Jan-12 Fri 5.7 5.7 ### ### ### ### 0.0
2007-Jan-11 Thu ### 5.73 ### ### 80.0 80.0 0.0
2007-Jan-10 Wed ### 5.72 5.57 5.59 37.5 37.5 ###
2007-Jan-09 Tue ### 5.78 ### ### 323,389 ### 78.9 78.9 0.0
2007-Jan-08 Mon 5.55 5.58 5.5 5.55 546,949 ### ### ### ###
2007-Jan-05 Fri ### ### 5.57 5.59 ### ### ###
2007-Jan-04 Thu 5.71 5.75 ### ### ### ### 0.0
2007-Jan-03 Wed 5.88 5.88 ### 5.7 237,044 ### 13.6 13.6 0.4
2007-Jan-02 Tue ### ### 5.83 5.87 185,388 ### ### ### ###
2006-Dec-29 Fri 5.88 ### 5.86 5.88 ### ### 0.4
2006-Dec-28 Thu 5.85 ### 5.84 5.88 ### ### 0.4
2006-Dec-27 Wed 5.84 5.85 5.79 5.85 ### ### 0.4
2006-Dec-22 Fri 5.72 5.78 ### 5.76 ### ### ###
2006-Dec-21 Thu 5.8 5.8 ### 5.78 37.6 37.6 0.4
2006-Dec-20 Wed 5.55 5.73 5.55 5.73 392,772 ### ### ### ###
2006-Dec-19 Tue 5.56 ### 5.55 5.55 ### ### ###
2006-Dec-18 Mon 5.57 ### 5.52 5.57 308,948 ### 66.3 66.3 0.4
2006-Dec-15 Fri ### ### 5.56 5.59 34.7 34.7 ###
2006-Dec-14 Thu 5.7 5.7 ### ### ### ### 0.0
2006-Dec-13 Wed 5.8 5.81 ### ### 245,081 ### ### ### 0.0
2006-Dec-12 Tue 5.72 5.88 5.72 5.75 306,747 ### ### ### ###
2006-Dec-11 Mon ### 5.74 5.53 5.72 ### ### 0.4
2006-Dec-08 Fri 5.73 5.73 ### ### 27.8 27.8 0.0
2006-Dec-07 Thu 5.77 5.77 5.51 5.74 498,455 2,811,286 31.7 31.7 0.4
2006-Dec-06 Wed ### 5.78 ### 5.76 425,385 ### ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-27 05:38:00 thru 2026-02-27 05:38:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000