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 Thu 24-Apr-18 12:58:05 PM AEST

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

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

(TAP) TAP OIL LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for TAP    Limits Next Section


Company Details for (TAP) TAP OIL LIMITED

Listing Code TAP
Listing Name TAP OIL LIMITED
GICS Sector Energy
ISIN Name TAP OIL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TAP1


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for TAP .. Monday 14th December 2020

TAP 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 0.051 2 0.0
MAX 3.26 25,197,244 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for TAP    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 (TAP) TAP OIL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Nov-13 Thu ### ### 0.58 0.58 914,276 265,140 16.3 16.3 ###
2008-Nov-12 Wed 0.625 ### ### ### 205,047 0 ### ### 0.0
2008-Nov-11 Tue ### ### ### ### 334,178 0 38.8 38.8 0.0
2008-Nov-10 Mon ### ### ### ### 432,077 0 ### ### 0.0
2008-Nov-07 Fri 0.58 ### 0.575 ### ### ### 0.0
2008-Nov-06 Thu ### ### 0.58 ### 796,185 ### 81.2 81.2 0.0
2008-Nov-05 Wed ### 0.73 ### 0.625 ### ### 0.0
2008-Nov-04 Tue ### ### ### 0.645 1,194,344 0 91.1 91.1 ###
2008-Nov-03 Mon 0.58 ### 0.57 ### 1,641,152 467,728 79.2 79.2 0.0
2008-Oct-31 Fri 0.575 ### 0.54 0.58 1,475,340 398,341 ### ### ###
2008-Oct-30 Thu ### 0.57 0.525 0.56 1,152,572 ### ### ### ###
2008-Oct-29 Wed ### ### 0.51 0.52 34.4 34.4 0.0
2008-Oct-28 Tue 0.525 0.53 ### ### 336,480 ### 27.3 27.3 0.0
2008-Oct-27 Mon ### ### 0.49 ### 479,072 117,372 83.1 83.1 0.0
2008-Oct-24 Fri ### ### 0.55 0.55 812,549 223,450 ### ### ###
2008-Oct-23 Thu ### ### ### ### 813,077 0 ### ### 0.0
2008-Oct-22 Wed ### ### ### ### 807,372 0 15.4 15.4 0.0
2008-Oct-21 Tue ### 0.72 ### ### ### ### 0.0
2008-Oct-20 Mon ### ### ### 0.655 ### ### ###
2008-Oct-17 Fri ### 0.655 0.57 0.655 95.4 95.4 ###
2008-Oct-16 Thu ### ### 0.57 ### 697,284 198,725 21.0 21.0 0.0
2008-Oct-15 Wed 0.685 0.71 ### ### 22.8 22.8 0.0
2008-Oct-14 Tue ### 0.71 ### ### ### ### 0.0
2008-Oct-13 Mon 0.585 ### ### ### 76.9 76.9 0.0
2008-Oct-10 Fri ### ### 0.55 ### ### ### 0.0
2008-Oct-09 Thu ### ### ### ### 724,483 0 41.4 41.4 0.0
2008-Oct-08 Wed 0.7 0.7 ### ### 36.5 36.5 0.0
2008-Oct-07 Tue ### 0.745 ### 0.72 94.3 94.3 ###
2008-Oct-06 Mon 0.78 0.8 ### ### ### ### 0.0
2008-Oct-03 Fri 0.785 0.8 0.75 0.78 33.8 33.8 0.1
2008-Oct-02 Thu 0.82 0.825 0.8 0.8 ### ### 0.1
2008-Oct-01 Wed 0.855 ### 0.82 0.82 223,289 91,548 14.0 14.0 0.1
2008-Sep-30 Tue 0.81 ### 0.81 0.85 79.0 79.0 ###
2008-Sep-29 Mon ### ### ### ### 214,982 0 26.6 26.6 0.0
2008-Sep-26 Fri ### ### ### ### ### ### 0.0
2008-Sep-25 Thu ### 0.945 0.88 ### ### ### 0.0
2008-Sep-24 Wed 0.885 ### 0.875 ### 269,986 ### 74.5 74.5 0.0
2008-Sep-23 Tue ### ### 0.88 ### 8.0 8.0 0.0
2008-Sep-22 Mon ### 0.985 ### ### 695,779 342,671 ### ### 0.0
2008-Sep-19 Fri 0.87 ### 0.83 0.88 1,061,878 440,679 64.0 64.0 0.1
2008-Sep-18 Thu 0.83 ### 0.83 0.86 878,928 364,755 ### ### ###
2008-Sep-17 Wed 0.845 ### 0.845 0.88 629,179 265,828 ### ### 0.1
2008-Sep-16 Tue ### ### 0.825 0.86 707,946 292,027 18.3 18.3 ###
2008-Sep-15 Mon ### ### 0.87 ### 33.8 33.8 0.0
2008-Sep-12 Fri ### ### ### ### 975,824 0 78.3 78.3 0.0
2008-Sep-11 Thu ### ### ### ### 93.7 93.7 0.0
2008-Sep-10 Wed ### ### ### 0.87 2,023,952 0 ### ### 0.1
2008-Sep-09 Tue 1 1 0.925 ### 2,083,041 2,004,926 10.9 10.9 0.0
2008-Sep-08 Mon ### ### 1 1 24.2 24.2 ###
2008-Sep-05 Fri ### ### ### ### 1,356,759 0 88.2 88.2 0.0
2008-Sep-04 Thu 1.055 ### 0.985 1 1,564,278 ### 12.8 12.8 ###
2008-Sep-03 Wed ### ### 1.075 1.075 762,855 ### ### ### ###
2008-Sep-02 Tue ### ### ### ### 514,322 0 ### ### 0.0
2008-Sep-01 Mon ### ### ### ### ### ### 0.0
2008-Aug-29 Fri 1.155 ### ### 1.145 ### ### ###
2008-Aug-28 Thu ### ### ### ### 73.1 73.1 0.0
2008-Aug-27 Wed ### ### ### ### ### ### 0.0
2008-Aug-26 Tue ### ### ### ### 203,276 0 67.3 67.3 0.0
2008-Aug-25 Mon ### ### ### ### 314,328 0 84.4 84.4 0.0
2008-Aug-22 Fri ### ### ### ### 183,482 0 ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 733,620 0 77.5 77.5 0.0
2008-Aug-20 Wed 1.21 ### ### ### ### ### 0.0
2008-Aug-19 Tue 1.25 1.28 1.23 1.24 ### ### 0.1
2008-Aug-18 Mon ### ### 1.275 ### ### ### 0.0
2008-Aug-15 Fri ### ### ### ### 1,570,622 0 8.9 8.9 0.0
2008-Aug-14 Thu ### 1.41 ### ### 2,566,685 ### 78.5 78.5 0.0
2008-Aug-13 Wed ### 1.385 ### ### 83.8 83.8 0.0
2008-Aug-12 Tue ### ### 1.375 ### 73.8 73.8 0.0
2008-Aug-11 Mon 1.44 1.44 1.4 1.41 1,009,674 ### 21.5 21.5 ###
2008-Aug-08 Fri ### 1.44 1.41 1.44 723,821 1,031,444 66.1 66.1 0.1
2008-Aug-07 Thu ### 1.44 1.4 1.41 ### ### ###
2008-Aug-06 Wed ### 1.44 ### ### ### ### 0.0
2008-Aug-05 Tue 1.425 1.425 ### 1.4 ### ### ###
2008-Aug-04 Mon 1.4 1.425 ### 1.425 108,654 ### ### ### ###
2008-Aug-01 Fri 1.41 ### ### 1.425 79.0 79.0 ###
2008-Jul-31 Thu ### 1.44 ### 1.42 ### ### ###
2008-Jul-30 Wed 1.41 1.41 ### ### 372,755 ### 26.1 26.1 0.0
2008-Jul-29 Tue 1.41 ### 1.4 1.41 237,650 166,355 76.2 76.2 ###
2008-Jul-28 Mon 1.4 1.44 1.4 1.4 322,545 ### 78.9 78.9 ###
2008-Jul-25 Fri 1.43 ### 1.4 1.4 24.9 24.9 ###
2008-Jul-24 Thu 1.42 1.445 ### 1.42 513,121 370,729 ### ### ###
2008-Jul-23 Wed 1.41 ### ### 1.425 68.8 68.8 ###
2008-Jul-22 Tue 1.43 1.46 1.43 1.44 ### ### 0.1
2008-Jul-21 Mon 1.46 1.49 ### 1.47 307,885 229,374 ### ### ###
2008-Jul-18 Fri 1.51 1.525 1.45 1.45 18.3 18.3 ###
2008-Jul-17 Thu 1.52 ### 1.51 1.51 ### ### 0.1
2008-Jul-16 Wed 1.56 1.56 ### ### 354,256 ### 18.1 18.1 0.0
2008-Jul-15 Tue 1.55 1.585 ### 1.56 ### ### ###
2008-Jul-14 Mon 1.575 1.575 1.53 1.53 ### ### ###
2008-Jul-11 Fri 1.57 1.585 1.53 1.56 474,520 ### 29.2 29.2 ###
2008-Jul-10 Thu 1.55 1.58 ### 1.545 37.8 37.8 ###
2008-Jul-09 Wed 1.53 ### 1.51 1.58 ### ### 0.1
2008-Jul-08 Tue ### ### 1.51 ### 14.0 14.0 0.0
2008-Jul-07 Mon ### ### ### 1.58 ### ### 0.1
2008-Jul-04 Fri ### ### ### ### 319,742 0 ### ### 0.0
2008-Jul-03 Thu ### ### 1.57 ### 963,482 ### ### ### 0.0
2008-Jul-02 Wed 1.72 1.72 ### ### 975,020 ### 35.0 35.0 0.0
2008-Jul-01 Tue ### 1.8 1.72 1.72 34.6 34.6 0.1
2008-Jun-30 Mon 1.75 1.83 ### 1.7 ### ### ###
2008-Jun-27 Fri 1.685 ### ### ### 487,857 0 ### ### 0.0
2008-Jun-26 Thu 1.7 ### 1.7 1.71 66.5 66.5 0.1
2008-Jun-25 Wed ### ### ### 1.7 667,941 0 ### ### ###
2008-Jun-24 Tue 1.73 1.74 ### ### 13.5 13.5 0.0
2008-Jun-23 Mon 1.8 1.8 ### ### 519,823 467,840 14.1 14.1 0.0
2008-Jun-20 Fri ### ### 1.8 1.82 358,345 ### 14.9 14.9 ###
2008-Jun-19 Thu 1.86 ### 1.84 1.86 440,124 ### 72.2 72.2 0.1
2008-Jun-18 Wed ### ### 1.845 ### 13.4 13.4 0.0
2008-Jun-17 Tue 1.85 ### ### ### 94.1 94.1 0.0
2008-Jun-16 Mon 1.8 1.86 1.8 1.82 295,027 ### ### ### ###
2008-Jun-13 Fri 1.78 1.81 ### 1.79 74.8 74.8 0.1
2008-Jun-12 Thu 1.87 1.87 1.77 1.8 20.2 20.2 0.1
2008-Jun-11 Wed 1.85 ### 1.845 ### 79.5 79.5 0.0
2008-Jun-10 Tue 1.845 1.88 1.82 ### 641,225 ### 43.4 43.4 0.0
2008-Jun-06 Fri ### 1.85 1.78 1.8 37.4 37.4 0.1
2008-Jun-05 Thu 1.885 ### 1.75 1.76 931,970 815,473 7.2 7.2 0.1
2008-Jun-04 Wed 1.85 ### 1.84 1.88 1,521,751 ### 82.1 82.1 0.1
2008-Jun-03 Tue ### ### ### ### ### ### 0.0
2008-Jun-02 Mon ### ### ### ### 80.5 80.5 0.0
2008-May-30 Fri ### ### 1.85 1.925 ### ### 0.1
2008-May-29 Thu ### ### 1.955 1.955 ### ### ###
2008-May-28 Wed ### ### ### ### 525,925 0 25.8 25.8 0.0
2008-May-27 Tue ### ### ### ### 682,744 0 ### ### 0.0
2008-May-26 Mon ### ### 1.88 2 ### ### 0.1
2008-May-23 Fri ### ### ### ### 1,579,459 0 ### ### 0.0
2008-May-22 Thu ### ### ### ### 1,020,443 0 71.6 71.6 0.0
2008-May-21 Wed ### ### ### ### 839,459 0 ### ### 0.0
2008-May-20 Tue ### ### ### ### 10.0 10.0 0.0
2008-May-19 Mon ### 2.21 ### ### ### ### 0.0
2008-May-16 Fri ### ### ### ### 65.2 65.2 0.0
2008-May-15 Thu ### ### ### ### 70.6 70.6 0.0
2008-May-14 Wed ### ### ### ### 1,047,087 0 87.6 87.6 0.0
2008-May-13 Tue ### ### ### ### 1,083,584 0 ### ### 0.0
2008-May-12 Mon ### 2 ### 2 ### ### 0.1
2008-May-09 Fri 1.85 1.945 1.84 ### 1,021,088 ### ### ### 0.0
2008-May-08 Thu 1.82 1.82 1.74 ### 20.3 20.3 0.0
2008-May-07 Wed 1.825 1.84 ### 1.82 38.5 38.5 ###
2008-May-06 Tue 1.785 1.82 ### 1.79 67.0 67.0 0.1
2008-May-05 Mon 1.725 1.79 1.725 ### ### ### 0.0
2008-May-02 Fri ### 1.74 ### 1.72 610,454 ### 71.7 71.7 0.1
2008-May-01 Thu ### ### ### 1.7 235,956 0 ### ### ###
2008-Apr-30 Wed 1.7 1.71 ### ### 27.5 27.5 0.0
2008-Apr-29 Tue 1.72 1.725 ### 1.7 28.5 28.5 ###
2008-Apr-28 Mon 1.72 1.725 ### ### 32.7 32.7 0.0
2008-Apr-24 Thu ### 1.73 ### ### 407,285 ### 29.6 29.6 0.0
2008-Apr-23 Wed 1.72 ### ### ### 516,484 0 ### ### 0.0
2008-Apr-22 Tue 1.73 ### 1.675 1.7 300,573 251,729 ### ### ###
2008-Apr-21 Mon ### 1.73 ### 1.72 ### ### 0.1
2008-Apr-18 Fri ### ### ### ### 24.4 24.4 0.0
2008-Apr-17 Thu 1.73 1.745 ### ### ### ### 0.0
2008-Apr-16 Wed ### ### ### 1.7 68.3 68.3 ###
2008-Apr-15 Tue 1.625 ### ### ### 71.3 71.3 0.0
2008-Apr-14 Mon ### 1.625 1.57 1.585 261,283 ### ### ### ###
2008-Apr-11 Fri ### ### 1.545 ### 531,427 410,527 17.5 17.5 0.0
2008-Apr-10 Thu 1.685 ### ### ### ### ### 0.0
2008-Apr-09 Wed ### ### 1.645 ### 274,123 ### ### ### 0.0
2008-Apr-08 Tue 1.7 1.71 ### ### 209,480 ### 29.4 29.4 0.0
2008-Apr-07 Mon ### 1.7 ### 1.7 ### ### ###
2008-Apr-04 Fri 1.645 1.645 ### 1.645 61.1 61.1 0.1
2008-Apr-03 Thu ### 1.645 ### ### 66.0 66.0 0.0
2008-Apr-02 Wed ### ### ### ### 431,673 0 ### ### 0.0
2008-Apr-01 Tue ### ### ### ### 250,483 0 ### ### 0.0
2008-Mar-31 Mon ### ### ### 1.625 1,105,941 0 28.2 28.2 ###
2008-Mar-28 Fri ### 1.645 ### 1.625 216,146 177,780 ### ### ###
2008-Mar-27 Thu ### ### 1.555 ### 321,544 ### 26.4 26.4 0.0
2008-Mar-26 Wed ### ### 1.55 ### 332,140 ### 62.1 62.1 0.0
2008-Mar-25 Tue ### ### 1.56 1.585 ### ### ###
2008-Mar-20 Thu 1.555 1.585 1.54 1.575 80.4 80.4 0.1
2008-Mar-19 Wed 1.59 ### 1.58 ### 299,125 ### ### ### 0.0
2008-Mar-18 Tue 1.59 ### 1.57 1.59 191,423 ### ### ### ###
2008-Mar-17 Mon 1.645 ### 1.58 ### 30.0 30.0 0.0
2008-Mar-14 Fri ### ### 1.59 ### 609,622 484,649 ### ### 0.0
2008-Mar-13 Thu ### ### ### ### 446,224 0 80.0 80.0 0.0
2008-Mar-12 Wed ### 1.72 ### ### 632,872 ### ### ### 0.0
2008-Mar-11 Tue ### 1.645 1.56 1.645 1,078,445 ### ### ### 0.1
2008-Mar-10 Mon 1.58 ### 1.58 ### 622,282 ### 83.4 83.4 0.0
2008-Mar-07 Fri ### ### 1.54 ### 44.3 44.3 0.0
2008-Mar-06 Thu ### ### 1.585 1.585 29.3 29.3 ###
2008-Mar-05 Wed ### ### 1.52 1.545 1,470,427 1,117,524 ### ### ###
2008-Mar-04 Tue ### 1.74 ### ### 799,255 695,351 14.9 14.9 0.0
2008-Mar-03 Mon 1.8 1.8 1.7 1.75 25.7 25.7 0.1
2008-Feb-29 Fri ### ### 1.8 ### 2,624,348 ### ### ### 0.0
2008-Feb-28 Thu ### ### ### ### ### ### 0.0
2008-Feb-27 Wed ### ### ### 1.985 ### ### ###
2008-Feb-26 Tue ### ### 1.87 ### ### ### 0.0
2008-Feb-25 Mon 1.87 ### 1.825 ### ### ### 0.0
2008-Feb-22 Fri 1.775 1.87 1.75 1.85 ### ### 0.1
2008-Feb-21 Thu ### 1.86 1.785 1.79 718,355 ### 26.4 26.4 0.1
2008-Feb-20 Wed 1.84 ### 1.8 1.8 ### ### 0.1
2008-Feb-19 Tue 1.84 1.845 1.81 ### ### ### 0.0
2008-Feb-18 Mon ### 1.87 ### 1.84 ### ### ###
2008-Feb-15 Fri 1.56 ### 1.555 ### 96.4 96.4 0.0
2008-Feb-14 Thu 1.54 1.56 1.54 1.555 ### ### ###
2008-Feb-13 Wed 1.54 1.555 ### 1.52 375,855 292,227 ### ### 0.1
2008-Feb-12 Tue 1.59 ### 1.525 ### 17.0 17.0 0.0
2008-Feb-11 Mon ### ### ### ### 46.2 46.2 0.0
2008-Feb-08 Fri ### ### ### ### 469,541 0 ### ### 0.0
2008-Feb-07 Thu 1.585 1.59 1.555 1.57 1,694,346 2,664,359 33.5 33.5 0.1
2008-Feb-06 Wed ### 1.655 1.585 ### 283,023 ### 75.2 75.2 0.0
2008-Feb-05 Tue ### 1.685 ### ### 80.8 80.8 0.0
2008-Feb-04 Mon ### ### ### 1.645 70.8 70.8 0.1
2008-Feb-01 Fri ### ### ### 1.645 19.5 19.5 0.1
2008-Jan-31 Thu ### 1.7 1.56 1.7 557,340 ### ### ### ###
2008-Jan-30 Wed ### 1.71 1.55 ### 42.2 42.2 0.0
2008-Jan-29 Tue ### 1.73 ### ### 11.6 11.6 0.0
2008-Jan-25 Fri ### ### ### ### ### ### 0.0
2008-Jan-24 Thu ### ### 1.56 ### 986,454 ### ### ### 0.0
2008-Jan-23 Wed 1.56 1.725 1.56 1.655 81.9 81.9 0.1
2008-Jan-22 Tue ### ### ### 1.52 1,067,025 0 46.9 46.9 0.1
2008-Jan-21 Mon 1.82 1.82 ### ### 448,181 407,844 ### ### 0.0
2008-Jan-18 Fri 1.78 1.85 1.76 1.82 668,982 ### ### ### ###
2008-Jan-17 Thu 1.8 ### 1.76 ### 856,140 ### 93.1 93.1 0.0
2008-Jan-16 Wed ### ### ### 1.82 467,226 0 18.5 18.5 ###
2008-Jan-15 Tue ### ### ### ### 628,971 0 ### ### 0.0
2008-Jan-14 Mon ### ### 1.86 ### 583,322 542,489 ### ### 0.0
2008-Jan-11 Fri 1.945 ### ### ### 435,228 0 89.5 89.5 0.0
2008-Jan-10 Thu ### ### ### 1.945 926,342 0 82.9 82.9 0.1
2008-Jan-09 Wed ### ### ### ### ### ### 0.0
2008-Jan-08 Tue ### ### ### ### 574,921 0 25.2 25.2 0.0
2008-Jan-07 Mon ### ### ### ### 476,045 0 30.7 30.7 0.0
2008-Jan-04 Fri ### ### ### ### 77.4 77.4 0.0
2008-Jan-03 Thu ### ### ### ### 75.3 75.3 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon ### ### ### ### 143,540 0 67.6 67.6 0.0
2007-Dec-28 Fri ### ### ### ### 316,771 0 20.3 20.3 0.0
2007-Dec-27 Thu 2 ### 2 ### 1,030,945 1,030,945 93.3 93.3 0.0
2007-Dec-24 Mon 1.975 ### 1.975 ### 300,542 296,785 ### ### 0.0
2007-Dec-21 Fri ### ### ### 1.975 13.8 13.8 ###
2007-Dec-20 Thu ### ### ### ### 668,689 0 ### ### 0.0
2007-Dec-19 Wed ### ### ### 2 13.0 13.0 0.1
2007-Dec-18 Tue ### ### ### ### 25.1 25.1 0.0
2007-Dec-17 Mon 2.24 2.24 ### ### 41.1 41.1 0.0
2007-Dec-14 Fri ### ### 2.25 2.26 21.6 21.6 ###
2007-Dec-13 Thu ### ### ### ### 655,020 0 ### ### 0.0
2007-Dec-12 Wed 2.26 ### 2.24 ### 843,472 944,688 ### ### 0.0
2007-Dec-11 Tue 2.29 ### ### 2.22 1,266,248 0 ### ### 0.2
2007-Dec-10 Mon ### ### 2.29 ### ### ### 0.0
2007-Dec-07 Fri ### 2.45 ### 2.44 750,350 919,178 ### ### 0.2
2007-Dec-06 Thu 2.26 ### 2.26 ### ### ### 0.0
2007-Dec-05 Wed ### 2.4 2.26 2.26 6.1 6.1 ###
2007-Dec-04 Tue 2.41 2.43 ### 2.42 238,843 ### ### ### 0.2
2007-Dec-03 Mon 2.46 2.46 2.41 2.44 302,456 736,480 ### ### 0.2
2007-Nov-30 Fri 2.49 2.49 2.44 2.48 ### ### 0.2
2007-Nov-29 Thu 2.44 2.5 2.43 2.49 ### ### 0.2
2007-Nov-28 Wed 2.4 2.44 ### 2.43 4,267,258 5,206,054 83.5 83.5 ###
2007-Nov-27 Tue ### 2.45 ### ### 3,394,856 ### 68.2 68.2 0.0
2007-Nov-26 Mon ### 2.43 ### 2.43 ### ### ###
2007-Nov-23 Fri ### 2.4 ### 2.4 71.0 71.0 ###
2007-Nov-22 Thu ### 2.4 ### ### ### ### 0.0
2007-Nov-21 Wed 2.4 2.41 ### ### ### ### 0.0
2007-Nov-20 Tue 2.4 2.4 ### 2.4 ### ### ###
2007-Nov-19 Mon 2.4 2.49 2.4 2.42 2,512,277 ### ### ### 0.2
2007-Nov-16 Fri 2.45 2.45 ### ### 585,948 717,786 ### ### 0.0
2007-Nov-15 Thu 2.45 2.48 2.43 2.45 ### ### 0.2
2007-Nov-14 Wed 2.46 2.46 ### 2.42 451,978 ### 22.7 22.7 0.2
2007-Nov-13 Tue ### 2.48 2.28 2.47 97.0 97.0 ###
2007-Nov-12 Mon ### 2.4 2.28 ### 82.1 82.1 0.0
2007-Nov-09 Fri 2.49 2.51 ### ### 2,107,085 ### ### ### 0.0
2007-Nov-08 Thu 2.41 2.53 ### 2.49 1,334,423 1,688,045 ### ### 0.2
2007-Nov-07 Wed 2.52 ### 2.46 2.47 3,491,275 ### 18.3 18.3 ###
2007-Nov-06 Tue 2.5 2.55 2.48 2.51 1,469,470 ### 68.0 68.0 ###
2007-Nov-05 Mon 2.43 2.5 2.42 2.5 ### ### 0.2
2007-Nov-02 Fri ### 2.41 ### 2.4 ### ### ###
2007-Nov-01 Thu ### 2.44 ### 2.44 4,335,223 5,288,972 ### ### 0.2
2007-Oct-31 Wed 2.27 ### 2.26 ### ### ### 0.0
2007-Oct-30 Tue 2.28 ### 2.27 ### 85.7 85.7 0.0
2007-Oct-29 Mon ### ### 2.27 2.28 1,269,484 ### ### ### 0.2
2007-Oct-26 Fri 2.42 2.42 2.29 ### 733,083 ### 8.9 8.9 0.0
2007-Oct-25 Thu 2.27 ### 2.27 ### 90.9 90.9 0.0
2007-Oct-24 Wed ### ### 2.26 2.27 ### ### 0.2
2007-Oct-23 Tue 2.28 ### 2.27 ### 1,015,884 1,153,028 ### ### 0.0
2007-Oct-22 Mon ### ### 2.26 2.27 3,586,858 4,053,149 ### ### 0.2
2007-Oct-19 Fri 2.45 2.45 2.43 2.45 68.5 68.5 0.2
2007-Oct-18 Thu 2.45 2.45 ### 2.44 30.5 30.5 0.2
2007-Oct-17 Wed 2.48 2.49 ### 2.45 28.7 28.7 0.2
2007-Oct-16 Tue 2.49 2.55 2.45 2.48 1,325,958 ### 33.5 33.5 0.2
2007-Oct-15 Mon 2.45 2.5 2.44 2.47 78.6 78.6 ###
2007-Oct-12 Fri ### 2.44 ### 2.4 1,466,286 ### ### ### ###
2007-Oct-11 Thu ### ### 2.22 ### 2,348,252 2,606,559 ### ### 0.0
2007-Oct-10 Wed 2.29 ### 2.27 ### 1,785,851 2,026,940 ### ### 0.0
2007-Oct-09 Tue ### ### ### 2.25 ### ### ###
2007-Oct-08 Mon ### ### ### ### 67.7 67.7 0.0
2007-Oct-05 Fri ### ### ### ### 82.1 82.1 0.0
2007-Oct-04 Thu ### ### ### ### 396,283 0 ### ### 0.0
2007-Oct-03 Wed ### ### ### ### 673,347 0 ### ### 0.0
2007-Oct-02 Tue ### ### ### ### ### ### 0.0
2007-Oct-01 Mon ### ### ### ### 4.6 4.6 0.0
2007-Sep-28 Fri ### ### ### ### 59.6 59.6 0.0
2007-Sep-27 Thu ### ### ### ### 1,605,729 0 75.1 75.1 0.0
2007-Sep-26 Wed ### ### ### ### 877,556 0 69.3 69.3 0.0
2007-Sep-25 Tue ### ### ### ### 1,105,083 0 30.3 30.3 0.0
2007-Sep-24 Mon ### ### 1.955 ### 2,016,950 ### 79.5 79.5 0.0
2007-Sep-21 Fri 1.89 1.955 1.85 ### 84.3 84.3 0.0
2007-Sep-20 Thu 1.84 1.89 1.81 1.89 986,226 ### ### ### ###
2007-Sep-19 Wed 1.88 1.89 1.8 1.83 15.6 15.6 ###
2007-Sep-18 Tue 1.88 1.885 1.84 1.86 ### ### 0.1
2007-Sep-17 Mon 1.82 1.87 ### 1.87 88.1 88.1 ###
2007-Sep-14 Fri 1.78 1.78 1.755 1.78 718,885 1,270,629 ### ### 0.1
2007-Sep-13 Thu 1.76 1.78 1.74 1.76 954,676 1,680,229 72.5 72.5 0.1
2007-Sep-12 Wed ### 1.74 1.72 1.73 41.6 41.6 ###
2007-Sep-11 Tue 1.76 1.76 1.72 1.72 273,881 476,552 ### ### 0.1
2007-Sep-10 Mon 1.755 1.755 1.71 1.725 348,357 603,528 19.5 19.5 ###
2007-Sep-07 Fri 1.8 1.8 ### 1.76 14.4 14.4 0.1
2007-Sep-06 Thu 1.78 1.82 1.78 1.8 497,087 894,756 76.4 76.4 0.1
2007-Sep-05 Wed 1.89 1.89 1.79 1.79 642,055 1,181,381 5.3 5.3 0.1
2007-Sep-04 Tue ### ### ### 1.89 ### ### ###
2007-Sep-03 Mon 1.88 ### ### ### 72.7 72.7 0.0
2007-Aug-31 Fri ### 1.885 1.83 1.86 584,774 ### 66.6 66.6 0.1
2007-Aug-30 Thu 1.82 ### 1.82 1.86 ### ### 0.1
2007-Aug-29 Wed 1.78 ### 1.725 1.81 1,019,386 879,220 73.6 73.6 ###
2007-Aug-28 Tue ### ### 1.78 ### 81.8 81.8 0.0
2007-Aug-27 Mon ### 1.82 1.78 ### 1,172,183 2,109,929 ### ### 0.0
2007-Aug-24 Fri 1.775 ### 1.74 1.74 740,048 643,841 ### ### 0.1
2007-Aug-23 Thu 1.83 1.83 1.75 1.75 7.9 7.9 0.1
2007-Aug-22 Wed 1.73 1.82 1.71 1.8 2,164,686 3,820,670 87.8 87.8 0.1
2007-Aug-21 Tue 1.7 1.73 ### 1.73 1,131,851 979,051 ### ### ###
2007-Aug-20 Mon ### 1.72 ### 1.7 84.0 84.0 ###
2007-Aug-17 Fri ### ### 1.55 1.55 14.0 14.0 ###
2007-Aug-16 Thu 1.73 1.73 1.545 ### 1,386,970 ### ### ### 0.0
2007-Aug-15 Wed 1.72 1.76 ### 1.73 3,148,257 ### 89.8 89.8 ###
2007-Aug-14 Tue ### ### 1.71 1.725 2,198,275 1,879,525 ### ### ###
2007-Aug-13 Mon 1.84 1.87 1.73 1.77 1,963,226 ### ### ### ###
2007-Aug-10 Fri ### ### ### 1.87 ### ### ###
2007-Aug-09 Thu ### ### ### ### 69.6 69.6 0.0
2007-Aug-08 Wed ### ### ### ### 1,347,359 0 56.6 56.6 0.0
2007-Aug-07 Tue ### 1.975 ### ### 2,362,121 ### ### ### 0.0
2007-Aug-06 Mon ### ### ### ### ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 83.2 83.2 0.0
2007-Aug-02 Thu ### ### ### ### 78.3 78.3 0.0
2007-Aug-01 Wed ### ### ### ### 29.3 29.3 0.0
2007-Jul-31 Tue ### ### ### ### ### ### 0.0
2007-Jul-30 Mon 1.955 ### 1.955 ### 1,761,728 1,722,089 74.7 74.7 0.0
2007-Jul-27 Fri ### ### 1.955 ### ### ### 0.0
2007-Jul-26 Thu 2 ### ### ### 2,401,645 0 ### ### 0.0
2007-Jul-25 Wed ### 2 ### ### 76.2 76.2 0.0
2007-Jul-24 Tue ### ### 1.985 ### ### ### 0.0
2007-Jul-23 Mon ### ### ### ### 451,489 0 ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 64.9 64.9 0.0
2007-Jul-19 Thu ### ### ### ### 586,155 0 67.3 67.3 0.0
2007-Jul-18 Wed ### ### ### ### 1,131,254 0 14.8 14.8 0.0
2007-Jul-17 Tue ### ### ### ### 2,116,683 0 80.2 80.2 0.0
2007-Jul-16 Mon ### ### ### ### 2,200,059 0 85.1 85.1 0.0
2007-Jul-13 Fri ### ### ### ### 836,551 0 ### ### 0.0
2007-Jul-12 Thu ### ### ### ### 2,395,075 0 21.8 21.8 0.0
2007-Jul-11 Wed ### ### ### ### 86.1 86.1 0.0
2007-Jul-10 Tue ### ### ### ### ### ### 0.0
2007-Jul-09 Mon ### 1.925 1.89 1.925 ### ### 0.1
2007-Jul-06 Fri 1.775 1.88 1.775 1.88 1,387,979 ### 95.3 95.3 0.1
2007-Jul-05 Thu 1.82 1.82 1.76 1.76 ### ### 0.1
2007-Jul-04 Wed 1.84 1.84 1.78 1.82 902,685 1,633,859 32.4 32.4 ###
2007-Jul-03 Tue 1.85 1.86 ### 1.85 ### ### 0.1
2007-Jul-02 Mon 1.83 1.845 1.82 1.845 717,255 ### ### ### ###
2007-Jun-29 Fri 1.83 1.85 1.81 1.82 1,043,075 1,908,827 31.0 31.0 ###
2007-Jun-28 Thu 1.85 ### 1.82 1.855 737,944 671,529 62.6 62.6 0.1
2007-Jun-27 Wed 1.88 1.88 1.71 1.83 26.2 26.2 ###
2007-Jun-26 Tue ### ### 1.87 1.88 28.8 28.8 0.1
2007-Jun-25 Mon ### 1.925 ### 1.925 ### ### 0.1
2007-Jun-22 Fri ### ### ### ### ### ### 0.0
2007-Jun-21 Thu ### 1.925 ### ### 1,321,650 1,272,088 35.6 35.6 0.0
2007-Jun-20 Wed ### ### ### ### 1,471,570 0 ### ### 0.0
2007-Jun-19 Tue 1.88 1.945 1.86 ### 2,923,555 ### 89.3 89.3 0.0
2007-Jun-18 Mon ### ### 1.88 1.885 2,122,275 ### ### ### 0.1
2007-Jun-15 Fri ### ### 1.89 ### 2,233,353 ### ### ### 0.0
2007-Jun-14 Thu ### ### 1.88 ### 2,290,377 2,152,954 66.9 66.9 0.0
2007-Jun-13 Wed 1.87 ### 1.83 1.88 1,798,050 ### ### ### 0.1
2007-Jun-12 Tue 1.84 1.89 1.84 1.87 ### ### ###
2007-Jun-08 Fri 1.845 1.845 1.8 ### ### ### 0.0
2007-Jun-07 Thu 1.825 1.89 1.82 1.845 2,193,374 ### ### ### ###
2007-Jun-06 Wed 1.81 1.81 1.78 1.81 1,967,079 ### 68.1 68.1 ###
2007-Jun-05 Tue 1.75 1.81 1.75 1.81 2,072,145 ### 89.4 89.4 ###
2007-Jun-04 Mon 1.7 1.74 1.7 1.74 715,443 ### 84.2 84.2 0.1
2007-Jun-01 Fri ### 1.74 1.7 ### 19.2 19.2 0.0
2007-May-31 Thu 1.645 1.74 ### 1.72 3,824,923 3,327,683 91.8 91.8 0.1
2007-May-30 Wed ### ### 1.625 ### 690,556 561,076 ### ### 0.0
2007-May-29 Tue ### ### ### ### ### ### 0.0
2007-May-28 Mon 1.625 ### ### ### ### ### 0.0
2007-May-25 Fri 1.58 ### 1.58 ### 83.2 83.2 0.0
2007-May-24 Thu ### 1.675 1.585 ### 2,020,724 3,293,780 ### ### 0.0
2007-May-23 Wed 1.575 ### 1.575 ### ### ### 0.0
2007-May-22 Tue 1.56 1.585 1.56 1.575 ### ### 0.1
2007-May-21 Mon 1.53 1.56 1.53 1.545 ### ### ###
2007-May-18 Fri 1.53 ### ### 1.52 2,848,141 0 34.1 34.1 0.1
2007-May-17 Thu 1.56 1.57 1.5 1.5 7.7 7.7 0.1
2007-May-16 Wed 1.555 1.585 1.545 1.545 1,212,846 ### 34.5 34.5 ###
2007-May-15 Tue 1.57 1.57 1.54 1.55 ### ### ###
2007-May-14 Mon ### ### ### 1.57 ### ### 0.1
2007-May-11 Fri 1.47 ### 1.47 1.59 4,361,227 ### 96.7 96.7 ###
2007-May-10 Thu 1.5 1.5 1.46 1.475 2,000,442 2,960,654 ### ### 0.1
2007-May-09 Wed 1.5 ### 1.485 1.485 1,528,445 1,134,870 ### ### ###
2007-May-08 Tue ### 1.5 1.485 ### 71.5 71.5 0.0
2007-May-07 Mon ### 1.5 1.485 1.49 35.4 35.4 ###
2007-May-04 Fri ### 1.5 1.485 1.49 28.6 28.6 ###
2007-May-03 Thu 1.5 1.5 1.48 1.5 665,680 ### ### ### 0.1
2007-May-02 Wed 1.49 1.5 1.485 1.5 328,856 ### 68.6 68.6 0.1
2007-May-01 Tue 1.5 1.5 1.48 1.49 38.7 38.7 ###
2007-Apr-30 Mon 1.5 ### ### 1.5 511,557 0 ### ### 0.1
2007-Apr-27 Fri ### ### ### ### 27.9 27.9 0.0
2007-Apr-26 Thu 1.5 1.525 1.49 1.51 1,214,845 1,831,378 ### ### 0.1
2007-Apr-24 Tue ### ### 1.49 1.5 29.6 29.6 0.1
2007-Apr-23 Mon 1.51 ### ### ### 779,759 0 ### ### 0.0
2007-Apr-20 Fri 1.48 1.5 1.48 1.49 472,371 ### 71.5 71.5 ###
2007-Apr-19 Thu 1.5 1.51 1.48 1.485 613,526 917,221 39.3 39.3 ###
2007-Apr-18 Wed ### 1.53 1.5 1.51 67.0 67.0 0.1
2007-Apr-17 Tue 1.52 ### ### 1.52 594,484 0 ### ### 0.1
2007-Apr-16 Mon 1.53 ### 1.5 1.52 2,164,921 ### ### ### 0.1
2007-Apr-13 Fri 1.525 1.545 1.525 1.53 658,675 ### 71.4 71.4 ###
2007-Apr-12 Thu 1.53 ### 1.51 1.52 28.3 28.3 0.1
2007-Apr-11 Wed 1.5 1.53 ### 1.53 1,013,884 775,621 82.8 82.8 ###
2007-Apr-10 Tue 1.51 1.51 1.485 1.5 625,273 936,346 ### ### 0.1
2007-Apr-05 Thu ### ### ### ### 27.4 27.4 0.0
2007-Apr-04 Wed 1.51 1.51 1.49 ### ### ### 0.0
2007-Apr-03 Tue ### 1.51 1.49 1.51 ### ### 0.1
2007-Apr-02 Mon 1.52 1.525 1.49 1.5 625,978 ### 29.9 29.9 0.1
2007-Mar-30 Fri 1.52 1.53 1.5 1.51 974,945 1,477,041 ### ### 0.1
2007-Mar-29 Thu 1.5 1.52 ### 1.51 68.8 68.8 0.1
2007-Mar-28 Wed 1.47 1.5 ### 1.485 830,652 622,989 78.7 78.7 ###
2007-Mar-27 Tue 1.47 1.47 1.455 1.46 30.5 30.5 0.1
2007-Mar-26 Mon ### 1.48 ### 1.47 570,456 ### ### ### ###
2007-Mar-23 Fri 1.48 1.485 ### ### 483,654 ### 24.1 24.1 0.0
2007-Mar-22 Thu 1.46 1.48 1.46 1.47 638,552 938,671 ### ### ###
2007-Mar-21 Wed ### 1.47 1.45 1.45 ### ### ###
2007-Mar-20 Tue 1.485 1.485 ### ### ### ### 0.0
2007-Mar-19 Mon 1.49 1.49 1.47 1.475 ### ### 0.1
2007-Mar-16 Fri 1.48 1.5 1.48 ### 76.0 76.0 0.0
2007-Mar-15 Thu 1.5 1.5 ### 1.475 297,971 223,478 16.4 16.4 0.1
2007-Mar-14 Wed 1.48 1.48 ### 1.47 789,725 ### ### ### ###
2007-Mar-13 Tue 1.51 ### ### 1.51 481,573 0 ### ### 0.1
2007-Mar-12 Mon 1.525 ### 1.5 1.5 522,188 391,641 ### ### 0.1
2007-Mar-09 Fri 1.55 1.56 1.53 1.53 782,374 ### 20.7 20.7 ###
2007-Mar-08 Thu ### 1.55 1.51 1.525 773,880 ### ### ### 0.1
2007-Mar-07 Wed 1.51 1.54 ### 1.53 73.1 73.1 ###
2007-Mar-06 Tue 1.47 1.49 ### 1.49 ### ### ###
2007-Mar-05 Mon ### 1.54 1.46 1.46 20.5 20.5 0.1
2007-Mar-02 Fri ### 1.57 1.55 1.56 896,958 1,399,254 38.6 38.6 ###
2007-Mar-01 Thu ### 1.575 1.545 1.555 36.8 36.8 ###
2007-Feb-28 Wed 1.55 1.585 1.52 1.54 ### ### ###
2007-Feb-27 Tue ### ### ### 1.645 2,001,342 0 ### ### 0.1
2007-Feb-26 Mon 1.53 1.7 1.53 ### 5,795,381 9,359,540 95.6 95.6 0.0
2007-Feb-23 Fri 1.47 1.54 1.47 1.51 ### ### 0.1
2007-Feb-22 Thu 1.48 1.49 ### ### ### ### 0.0
2007-Feb-21 Wed 1.48 1.485 1.46 1.48 72.5 72.5 0.1
2007-Feb-20 Tue ### 1.5 1.48 1.48 ### ### 0.1
2007-Feb-19 Mon 1.475 ### 1.46 1.485 73.2 73.2 ###
2007-Feb-16 Fri 1.46 1.47 1.455 ### 71.9 71.9 0.0
2007-Feb-15 Thu ### ### 1.47 1.47 ### ### ###
2007-Feb-14 Wed ### 1.525 1.5 ### 831,026 1,256,926 67.0 67.0 0.0
2007-Feb-13 Tue 1.49 1.5 1.48 1.5 1,185,254 1,766,028 73.7 73.7 0.1
2007-Feb-12 Mon ### ### 1.47 1.49 36.1 36.1 ###
2007-Feb-09 Fri 1.455 1.5 1.455 1.49 ### ### ###
2007-Feb-08 Thu 1.43 1.445 1.43 1.445 ### ### ###
2007-Feb-07 Wed 1.44 1.45 1.425 1.43 ### ### 0.1
2007-Feb-06 Tue 1.45 1.45 ### 1.44 361,278 261,926 ### ### 0.1
2007-Feb-05 Mon 1.45 1.46 1.44 1.45 72.1 72.1 ###
2007-Feb-02 Fri 1.475 1.475 1.445 1.445 ### ### ###
2007-Feb-01 Thu 1.475 1.49 ### 1.475 1,505,874 1,121,876 ### ### 0.1
2007-Jan-31 Wed 1.47 1.48 1.46 1.475 ### ### 0.1
2007-Jan-30 Tue 1.45 1.46 1.445 1.45 65.1 65.1 ###
2007-Jan-29 Mon 1.485 1.485 1.45 1.46 26.0 26.0 0.1
2007-Jan-25 Thu 1.5 ### 1.475 1.475 ### ### 0.1
2007-Jan-24 Wed 1.58 1.59 1.455 1.51 3,655,921 ### 6.6 6.6 0.1
2007-Jan-23 Tue 1.53 ### 1.525 1.555 1,601,085 1,220,827 81.2 81.2 ###
2007-Jan-22 Mon 1.485 1.525 1.48 1.525 ### ### 0.1
2007-Jan-19 Fri ### 1.49 1.46 1.475 797,859 1,176,842 70.7 70.7 0.1
2007-Jan-18 Thu 1.47 1.485 1.47 1.475 521,949 771,179 70.6 70.6 0.1
2007-Jan-17 Wed 1.46 ### 1.445 ### 475,326 343,423 69.9 69.9 0.0
2007-Jan-16 Tue 1.455 1.47 1.45 1.47 386,487 564,271 72.3 72.3 ###
2007-Jan-15 Mon 1.45 1.475 1.445 1.47 414,771 ### 76.3 76.3 ###
2007-Jan-12 Fri 1.42 1.455 1.42 ### ### ### 0.0
2007-Jan-11 Thu 1.42 1.45 ### 1.43 72.3 72.3 0.1
2007-Jan-10 Wed ### ### 1.43 1.44 800,322 ### 28.7 28.7 0.1
2007-Jan-09 Tue 1.475 1.475 1.45 ### ### ### 0.0
2007-Jan-08 Mon ### 1.49 1.45 1.46 921,673 1,354,859 ### ### 0.1
2007-Jan-05 Fri 1.48 ### 1.45 1.48 69.0 69.0 0.1
2007-Jan-04 Thu 1.545 1.545 ### ### 19.2 19.2 0.0
2007-Jan-03 Wed 1.57 ### 1.56 1.56 1,370,524 ### ### ### ###
2007-Jan-02 Tue ### 1.56 1.525 1.56 535,989 ### 78.3 78.3 ###
2006-Dec-29 Fri ### 1.53 1.5 1.52 437,680 663,085 ### ### 0.1
2006-Dec-28 Thu 1.49 ### 1.46 ### 866,385 ### ### ### 0.0
2006-Dec-27 Wed ### ### 1.455 ### 638,074 ### 88.9 88.9 0.0
2006-Dec-22 Fri 1.445 ### ### ### 79.0 79.0 0.0
2006-Dec-21 Thu 1.475 1.475 1.45 1.46 696,922 1,019,248 ### ### 0.1
2006-Dec-20 Wed 1.44 ### ### ### ### ### 0.0
2006-Dec-19 Tue 1.44 1.44 1.425 1.44 763,341 1,093,485 70.7 70.7 0.1
2006-Dec-18 Mon 1.44 1.46 1.44 1.445 1,380,751 2,002,088 68.3 68.3 ###
2006-Dec-15 Fri 1.425 1.44 ### 1.44 76.7 76.7 0.1
2006-Dec-14 Thu 1.42 1.43 ### 1.41 ### ### ###
2006-Dec-13 Wed 1.41 1.425 ### ### 521,771 ### 70.1 70.1 0.0
2006-Dec-12 Tue 1.42 1.425 ### 1.41 911,441 ### 30.7 30.7 ###
2006-Dec-11 Mon 1.42 1.44 ### 1.42 849,620 611,726 67.3 67.3 ###
2006-Dec-08 Fri 1.455 1.455 1.42 1.42 1,228,856 1,766,480 14.2 14.2 ###
2006-Dec-07 Thu 1.46 1.475 1.445 1.455 832,078 ### ### ### ###
2006-Dec-06 Wed ### 1.5 1.455 ### 16.2 16.2 0.0
2006-Dec-05 Tue 1.5 ### 1.475 1.5 3,675,879 ### ### ### 0.1
2006-Dec-04 Mon 1.49 1.51 1.48 ### 310,228 ### 77.3 77.3 0.0
2006-Dec-01 Fri ### 1.52 1.49 1.49 800,459 ### ### ### ###
2006-Nov-30 Thu 1.48 1.525 1.47 1.49 1,322,788 1,980,875 69.7 69.7 ###
2006-Nov-29 Wed ### 1.47 1.45 1.46 ### ### 0.1
2006-Nov-28 Tue 1.47 1.47 ### 1.46 764,829 562,149 ### ### 0.1
2006-Nov-27 Mon 1.475 1.49 1.47 1.47 663,926 ### 33.5 33.5 ###
2006-Nov-24 Fri 1.47 1.48 1.46 ### 285,342 419,452 31.5 31.5 0.0
2006-Nov-23 Thu 1.48 1.48 1.455 1.47 454,041 ### ### ### ###
2006-Nov-22 Wed 1.475 ### 1.475 1.48 ### ### 0.1
2006-Nov-21 Tue ### 1.475 1.42 ### 475,670 ### 83.3 83.3 0.0
2006-Nov-20 Mon 1.475 1.475 1.41 1.41 9.0 9.0 ###
2006-Nov-17 Fri 1.46 1.49 1.45 1.455 1,100,252 1,617,370 29.8 29.8 ###
2006-Nov-16 Thu 1.5 1.51 1.47 1.475 ### ### 0.1
2006-Nov-15 Wed ### 1.52 1.49 ### 1,231,074 ### 24.2 24.2 0.0
2006-Nov-14 Tue 1.525 1.53 1.51 1.52 767,782 1,167,028 ### ### 0.1
2006-Nov-13 Mon 1.54 1.55 1.53 1.545 ### ### ###
2006-Nov-10 Fri 1.52 1.56 ### 1.555 1,236,629 964,570 ### ### ###
2006-Nov-09 Thu 1.525 1.525 ### 1.525 ### ### 0.1
2006-Nov-08 Wed 1.52 1.52 1.5 1.5 25.5 25.5 0.1
2006-Nov-07 Tue 1.555 1.555 1.5 1.51 ### ### 0.1
2006-Nov-06 Mon ### 1.57 1.555 1.56 2,368,988 3,701,543 ### ### ###
2006-Nov-03 Fri ### ### ### ### 920,980 0 ### ### 0.0
2006-Nov-02 Thu ### ### 1.59 ### ### ### 0.0
2006-Nov-01 Wed 1.575 ### 1.575 ### 888,472 699,671 ### ### 0.0
2006-Oct-31 Tue ### ### 1.555 1.58 1,839,673 1,430,345 ### ### 0.1
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### 1.59 ### 1,442,459 1,146,754 19.3 19.3 0.0
2006-Oct-26 Thu ### 1.645 1.625 ### 602,970 985,855 65.2 65.2 0.0
2006-Oct-25 Wed 1.59 ### 1.585 ### ### ### 0.0
2006-Oct-24 Tue ### ### ### 1.57 ### ### 0.1
2006-Oct-23 Mon ### ### ### ### 781,557 0 10.7 10.7 0.0
2006-Oct-20 Fri ### ### ### ### 864,387 0 ### ### 0.0
2006-Oct-19 Thu 1.675 1.7 ### ### 72.0 72.0 0.0
2006-Oct-18 Wed ### ### ### 1.655 ### ### 0.1
2006-Oct-17 Tue 1.73 1.75 1.71 1.71 1,882,974 3,257,545 28.8 28.8 0.1
2006-Oct-16 Mon ### 1.7 1.655 1.7 ### ### ###
2006-Oct-13 Fri ### 1.645 ### 1.645 738,045 607,042 ### ### 0.1
2006-Oct-12 Thu 1.645 1.645 1.575 1.58 974,374 1,568,742 ### ### 0.1
2006-Oct-11 Wed ### 1.655 ### 1.645 802,846 664,355 ### ### 0.1
2006-Oct-10 Tue ### ### 1.59 ### 78.2 78.2 0.0
2006-Oct-09 Mon ### ### 1.56 1.59 ### ### ###
2006-Oct-06 Fri ### ### 1.59 1.59 ### ### ###
2006-Oct-05 Thu 1.585 1.59 1.57 1.57 21.1 21.1 0.1
2006-Oct-04 Wed 1.57 1.58 1.525 1.56 780,940 ### ### ### ###
2006-Oct-03 Tue ### ### ### ### 806,189 0 ### ### 0.0
2006-Oct-02 Mon ### ### ### ### ### ### 0.0
2006-Sep-29 Fri ### ### ### ### 1,066,547 0 58.1 58.1 0.0
2006-Sep-28 Thu ### ### 1.645 1.655 65.5 65.5 0.1
2006-Sep-27 Wed ### ### ### ### 6.4 6.4 0.0
2006-Sep-26 Tue 1.575 1.7 1.575 ### 2,001,880 3,278,078 94.1 94.1 0.0
2006-Sep-25 Mon 1.52 ### ### 1.545 83.2 83.2 ###
2006-Sep-22 Fri 1.47 1.485 1.455 1.46 24.2 24.2 0.1
2006-Sep-21 Thu 1.455 1.47 1.45 1.45 1,118,083 ### 36.1 36.1 ###
2006-Sep-20 Wed 1.51 1.51 1.48 1.48 ### ### 0.1
2006-Sep-19 Tue 1.56 1.57 1.53 1.55 30.4 30.4 ###
2006-Sep-18 Mon 1.5 ### 1.49 ### ### ### 0.0
2006-Sep-15 Fri 1.52 1.52 1.485 1.49 16.1 16.1 ###
2006-Sep-14 Thu ### ### 1.525 ### 1,400,650 ### ### ### 0.0
2006-Sep-13 Wed 1.48 1.575 1.48 1.575 1,835,877 ### ### ### 0.1
2006-Sep-12 Tue 1.53 1.53 1.44 1.45 11.4 11.4 ###
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri ### 1.72 ### ### 18.3 18.3 0.0
2006-Sep-07 Thu 1.73 1.74 1.71 1.72 24.6 24.6 0.1
2006-Sep-06 Wed 1.77 1.77 ### ### 15.8 15.8 0.0
2006-Sep-05 Tue 1.785 1.79 ### 1.78 390,629 ### 30.2 30.2 0.1
2006-Sep-04 Mon ### 1.79 1.76 1.785 77.1 77.1 0.1
2006-Sep-01 Fri 1.755 ### 1.75 1.755 69.1 69.1 0.1
2006-Aug-31 Thu ### ### ### 1.74 892,851 0 64.0 64.0 0.1
2006-Aug-30 Wed 1.77 1.77 ### 1.725 12.0 12.0 ###
2006-Aug-29 Tue 1.8 1.8 1.76 1.78 1,131,147 2,013,441 ### ### 0.1
2006-Aug-28 Mon ### ### 1.81 1.83 ### ### ###
2006-Aug-25 Fri ### ### 1.88 ### 609,449 572,882 ### ### 0.0
2006-Aug-24 Thu 1.88 ### 1.855 1.89 395,146 ### 76.4 76.4 ###
2006-Aug-23 Wed 1.86 ### 1.84 ### 546,452 ### ### ### 0.0
2006-Aug-22 Tue ### ### 1.85 1.89 373,389 345,384 22.4 22.4 ###
2006-Aug-21 Mon ### 1.925 1.89 ### ### ### 0.0
2006-Aug-18 Fri ### ### ### 1.885 343,670 0 18.4 18.4 0.1
2006-Aug-17 Thu 1.86 ### 1.845 ### 454,073 418,882 ### ### 0.0
2006-Aug-16 Wed 1.89 1.89 1.85 1.86 ### ### 0.1
2006-Aug-15 Tue ### ### 1.87 1.87 360,082 336,676 ### ### ###
2006-Aug-14 Mon 1.885 ### 1.88 ### 372,845 350,474 74.4 74.4 0.0
2006-Aug-11 Fri ### ### 1.885 1.89 23.5 23.5 ###
2006-Aug-10 Thu ### ### 1.89 ### 361,257 341,387 ### ### 0.0
2006-Aug-09 Wed ### ### ### ### 509,954 0 ### ### 0.0
2006-Aug-08 Tue ### ### 1.925 ### 875,340 ### ### ### 0.0
2006-Aug-07 Mon ### ### 1.89 ### 74.8 74.8 0.0
2006-Aug-04 Fri 1.88 ### 1.88 ### 1,279,240 1,202,485 83.8 83.8 0.0
2006-Aug-03 Thu ### ### 1.855 ### 996,926 924,648 15.6 15.6 0.0
2006-Aug-02 Wed ### ### 1.925 ### 522,650 503,050 18.2 18.2 0.0
2006-Aug-01 Tue ### ### 1.955 ### 374,282 ### 22.2 22.2 0.0
2006-Jul-31 Mon ### ### 1.975 1.975 15.5 15.5 ###
2006-Jul-28 Fri 2 ### ### ### 1,052,752 0 76.1 76.1 0.0
2006-Jul-27 Thu 1.975 ### ### 1.985 632,927 0 ### ### ###
2006-Jul-26 Wed 2 2 ### ### 422,674 422,674 ### ### 0.0
2006-Jul-25 Tue ### ### ### ### 817,240 0 ### ### 0.0
2006-Jul-24 Mon ### ### ### ### ### ### 0.0
2006-Jul-21 Fri 2 2 ### ### 472,723 472,723 ### ### 0.0
2006-Jul-20 Thu 2 ### ### 2 70.5 70.5 0.1
2006-Jul-19 Wed ### ### ### ### ### ### 0.0
2006-Jul-18 Tue ### ### ### ### 1,422,254 0 73.2 73.2 0.0
2006-Jul-17 Mon ### ### ### ### 1,115,776 0 ### ### 0.0
2006-Jul-14 Fri ### ### ### ### 1,089,285 0 ### ### 0.0
2006-Jul-13 Thu ### ### ### ### 1,412,623 0 ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### 632,672 0 20.7 20.7 0.0
2006-Jul-10 Mon ### ### ### ### 738,675 0 ### ### 0.0
2006-Jul-07 Fri ### ### ### ### 13.6 13.6 0.0
2006-Jul-06 Thu ### ### ### ### 1,606,387 0 84.5 84.5 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 2024-04-18 12:58:05 thru 2024-04-18 12:58:06 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000