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 Wed 24-Apr-24 01:48:45 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

(TCL) TRANSURBAN GROUP Daily Prices Page 7...

     Prev Section TOC    Company Info for TCL    Limits Next Section


Company Details for (TCL) TRANSURBAN GROUP

Listing Code TCL
Listing Name TRANSURBAN GROUP
GICS Sector Transportation
ISIN Name TRANSURBAN GROUP
ISIN Security ORDINARY SHARES/UNITS FULLY PAID TRIPLE STAPLED
ISIN Code AU000000TCL6


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for TCL .. Friday 10th November 2023

TCL 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 2 4 0.0
MAX ### ### 99.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (TCL) TRANSURBAN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.07
2009-Oct-28 Wed 4.4 4.44 ### ### 4,186,876 ### 47.6 47.6 0.0
2009-Oct-27 Tue ### ### 4.24 ### 4,678,986 9,919,450 45.8 45.8 0.0
2009-Oct-26 Mon ### 4.45 ### ### ### ### 0.0
2009-Oct-23 Fri 4.45 4.46 ### 4.41 5,153,755 11,492,873 ### ### ###
2009-Oct-22 Thu 4.43 4.5 4.4 4.43 ### ### ###
2009-Oct-21 Wed 4.41 4.46 ### 4.45 73.2 73.2 0.3
2009-Oct-20 Tue ### 4.46 ### 4.43 4,562,081 10,173,440 ### ### ###
2009-Oct-19 Mon ### ### ### ### 5,292,185 0 ### ### 0.0
2009-Oct-16 Fri ### ### ### ### ### ### 0.0
2009-Oct-15 Thu ### 4.4 ### ### 3,584,958 ### 73.0 73.0 0.0
2009-Oct-14 Wed ### ### 4.29 ### ### ### 0.0
2009-Oct-13 Tue 4.26 ### 4.22 4.28 ### ### 0.3
2009-Oct-12 Mon ### 4.23 ### 4.2 ### ### ###
2009-Oct-09 Fri ### ### ### ### 36.6 36.6 0.0
2009-Oct-07 Wed ### 4.23 ### ### ### ### 0.0
2009-Oct-06 Tue ### ### ### ### 2,722,551 0 74.7 74.7 0.0
2009-Oct-05 Mon ### ### ### ### 848,958 0 ### ### 0.0
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 5,407,847 0 79.5 79.5 0.0
2009-Sep-30 Wed ### ### ### ### 72.5 72.5 0.0
2009-Sep-29 Tue ### ### ### ### 1,694,984 0 36.2 36.2 0.0
2009-Sep-28 Mon ### ### ### ### 3,081,348 0 ### ### 0.0
2009-Sep-25 Fri ### ### ### ### 2,595,427 0 24.9 24.9 0.0
2009-Sep-24 Thu 4.23 4.25 ### ### 3,040,072 6,460,153 31.9 31.9 0.0
2009-Sep-23 Wed 4.25 ### 4.23 4.24 ### ### 0.3
2009-Sep-22 Tue ### 4.24 ### 4.21 5,371,524 ### ### ### ###
2009-Sep-21 Mon ### ### ### ### 77.6 77.6 0.0
2009-Sep-18 Fri ### ### ### ### 5,739,576 0 68.3 68.3 0.0
2009-Sep-17 Thu ### ### ### ### 5,000,543 0 81.6 81.6 0.0
2009-Sep-16 Wed ### ### ### ### ### ### 0.0
2009-Sep-15 Tue ### ### ### ### ### ### 0.0
2009-Sep-14 Mon ### ### ### ### ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 4,192,847 0 25.3 25.3 0.0
2009-Sep-10 Thu ### ### ### ### 5,104,444 0 25.9 25.9 0.0
2009-Sep-09 Wed ### ### ### ### 36.0 36.0 0.0
2009-Sep-08 Tue ### ### ### ### 6,823,876 0 ### ### 0.0
2009-Sep-07 Mon ### ### ### ### ### ### 0.0
2009-Sep-04 Fri ### ### ### ### ### ### 0.0
2009-Sep-03 Thu ### ### ### ### 6,194,172 0 69.7 69.7 0.0
2009-Sep-02 Wed ### ### ### ### 5,267,776 0 ### ### 0.0
2009-Sep-01 Tue ### ### ### ### 34.2 34.2 0.0
2009-Aug-31 Mon ### ### ### ### ### ### 0.0
2009-Aug-28 Fri ### ### ### ### ### ### 0.0
2009-Aug-27 Thu ### 4.2 ### ### ### ### 0.0
2009-Aug-26 Wed ### ### ### ### 1,943,074 0 ### ### 0.0
2009-Aug-25 Tue 4.2 4.2 ### ### 27.7 27.7 0.0
2009-Aug-24 Mon ### ### ### ### 2,124,342 0 ### ### 0.0
2009-Aug-21 Fri ### ### ### ### ### ### 0.0
2009-Aug-20 Thu ### ### ### ### 38.1 38.1 0.0
2009-Aug-19 Wed ### 4.2 ### ### ### ### 0.0
2009-Aug-18 Tue ### ### ### ### ### ### 0.0
2009-Aug-17 Mon ### ### ### ### 32.2 32.2 0.0
2009-Aug-14 Fri ### 4.2 ### ### ### ### 0.0
2009-Aug-13 Thu ### 4.27 ### ### 2,919,226 6,232,547 25.2 25.2 0.0
2009-Aug-12 Wed ### 4.21 ### 4.2 1,236,456 ### 71.8 71.8 ###
2009-Aug-11 Tue ### 4.22 ### 4.2 1,415,684 ### ### ### ###
2009-Aug-10 Mon 4.21 4.21 ### 4.21 ### ### ###
2009-Aug-07 Fri ### 4.22 ### 4.22 ### ### ###
2009-Aug-06 Thu ### 4.24 ### 4.2 ### ### ###
2009-Aug-05 Wed ### 4.29 ### 4.25 85.2 85.2 ###
2009-Aug-04 Tue 4.21 4.25 ### 4.2 3,234,279 6,872,842 38.0 38.0 ###
2009-Aug-03 Mon 4.29 ### 4.21 4.26 1,919,855 ### 28.2 28.2 0.3
2009-Jul-31 Fri ### ### 4.27 ### 65.9 65.9 0.0
2009-Jul-30 Thu 4.41 4.41 4.28 ### 22.7 22.7 0.0
2009-Jul-29 Wed 4.42 4.46 4.27 4.29 2,931,645 ### ### ### ###
2009-Jul-28 Tue 4.42 4.42 ### ### 34.0 34.0 0.0
2009-Jul-27 Mon 4.48 4.49 4.42 4.43 26.8 26.8 ###
2009-Jul-24 Fri 4.49 4.5 ### 4.41 1,685,389 3,792,125 25.3 25.3 ###
2009-Jul-23 Thu 4.44 4.48 ### 4.41 3,139,776 ### ### ### ###
2009-Jul-22 Wed ### 4.44 4.28 4.44 ### ### 0.3
2009-Jul-21 Tue 4.4 4.41 4.21 4.23 ### ### 0.3
2009-Jul-20 Mon 4.45 4.5 4.41 4.42 26.5 26.5 0.3
2009-Jul-17 Fri 4.41 4.44 ### 4.42 76.3 76.3 0.3
2009-Jul-16 Thu 4.42 4.45 ### ### 3,686,573 8,202,624 20.5 20.5 0.0
2009-Jul-15 Wed 4.22 ### ### ### 3,265,023 0 81.4 81.4 0.0
2009-Jul-14 Tue ### ### ### ### ### ### 0.0
2009-Jul-13 Mon ### ### ### ### ### ### 0.0
2009-Jul-10 Fri ### ### 3.89 ### ### ### 0.0
2009-Jul-09 Thu ### ### ### 4 ### ### 0.3
2009-Jul-08 Wed ### ### ### ### 75.3 75.3 0.0
2009-Jul-07 Tue ### ### 4 4 ### ### 0.3
2009-Jul-06 Mon 4 ### 4 ### 1,542,488 3,084,976 82.1 82.1 0.0
2009-Jul-03 Fri 4 ### ### ### 2,232,625 0 ### ### 0.0
2009-Jul-02 Thu ### ### ### ### 33.5 33.5 0.0
2009-Jul-01 Wed ### 4.2 ### ### 1,733,858 ### ### ### 0.0
2009-Jun-30 Tue ### ### ### ### ### ### 0.0
2009-Jun-29 Mon ### ### ### ### 1,842,185 0 79.5 79.5 0.0
2009-Jun-26 Fri 4 ### ### ### 2,380,658 0 80.1 80.1 0.0
2009-Jun-25 Thu ### ### 3.86 ### ### ### 0.0
2009-Jun-24 Wed 4 ### ### ### ### ### 0.0
2009-Jun-23 Tue ### ### ### ### 1,980,388 0 ### ### 0.0
2009-Jun-22 Mon ### ### ### ### 2,717,120 0 ### ### 0.0
2009-Jun-19 Fri ### ### ### ### 76.4 76.4 0.0
2009-Jun-18 Thu ### ### ### ### 5,597,524 0 75.4 75.4 0.0
2009-Jun-17 Wed ### ### ### ### 2,313,786 0 ### ### 0.0
2009-Jun-16 Tue ### ### ### ### 1,686,483 0 ### ### 0.0
2009-Jun-15 Mon ### ### ### ### 77.1 77.1 0.0
2009-Jun-12 Fri ### ### ### ### 2,038,750 0 ### ### 0.0
2009-Jun-11 Thu ### ### 4 ### 2,378,751 ### ### ### 0.0
2009-Jun-10 Wed ### ### ### ### 76.7 76.7 0.0
2009-Jun-09 Tue ### ### ### ### 2,723,747 0 ### ### 0.0
2009-Jun-05 Fri ### 4.24 ### 4.2 71.8 71.8 ###
2009-Jun-04 Thu ### 4.22 ### ### 2,879,444 6,075,626 ### ### 0.0
2009-Jun-03 Wed ### ### ### ### 1,605,521 0 85.2 85.2 0.0
2009-Jun-02 Tue 4 ### ### ### 3,125,275 0 ### ### 0.0
2009-Jun-01 Mon ### ### ### ### 3,149,370 0 61.6 61.6 0.0
2009-May-29 Fri ### ### ### ### 5,228,659 0 78.3 78.3 0.0
2009-May-28 Thu ### ### ### ### 2,171,371 0 16.6 16.6 0.0
2009-May-27 Wed ### ### ### 4.22 2,157,821 0 ### ### ###
2009-May-26 Tue ### ### ### ### 1,217,982 0 ### ### 0.0
2009-May-25 Mon ### 4.2 ### ### 36.1 36.1 0.0
2009-May-22 Fri ### ### ### ### 74.3 74.3 0.0
2009-May-21 Thu 4.25 4.25 ### ### 14.9 14.9 0.0
2009-May-20 Wed ### ### ### 4.22 2,241,179 0 22.4 22.4 ###
2009-May-19 Tue ### 4.25 ### 4.25 2,810,373 5,972,042 87.3 87.3 ###
2009-May-18 Mon ### ### ### ### 1,032,422 0 ### ### 0.0
2009-May-15 Fri ### 4.2 ### ### 70.1 70.1 0.0
2009-May-14 Thu ### ### 4 ### 3,179,272 6,358,544 ### ### 0.0
2009-May-13 Wed 4 ### ### ### 2,669,187 0 80.3 80.3 0.0
2009-May-12 Tue ### ### 3.85 ### 3,717,822 ### ### ### 0.0
2009-May-11 Mon ### ### ### ### 2,215,640 0 34.9 34.9 0.0
2009-May-08 Fri 4.26 4.29 ### 4.24 ### ### 0.3
2009-May-07 Thu 4.27 ### 4.23 4.29 2,707,250 ### ### ### ###
2009-May-06 Wed ### ### 4.21 4.25 1,169,286 2,461,347 30.3 30.3 ###
2009-May-05 Tue 4.5 4.53 4.28 ### ### ### 0.0
2009-May-04 Mon ### 4.53 ### 4.53 ### ### ###
2009-May-01 Fri 4.41 4.43 ### ### 617,859 1,368,557 26.4 26.4 0.0
2009-Apr-30 Thu ### 4.48 ### 4.46 2,265,923 ### 76.5 76.5 0.3
2009-Apr-29 Wed 4.22 4.29 4.22 4.25 67.5 67.5 ###
2009-Apr-28 Tue ### ### 4.26 4.29 1,519,448 3,236,424 ### ### ###
2009-Apr-27 Mon 4.27 4.45 4.24 ### 82.7 82.7 0.0
2009-Apr-24 Fri ### 4.23 ### 4.21 1,798,547 3,803,926 ### ### ###
2009-Apr-23 Thu ### 4.24 ### ### 3,213,554 ### ### ### 0.0
2009-Apr-22 Wed ### 4.24 ### ### 4,196,040 ### 72.6 72.6 0.0
2009-Apr-21 Tue ### ### ### ### 1,513,187 0 ### ### 0.0
2009-Apr-20 Mon ### 4.24 ### 4.2 2,300,471 ### ### ### ###
2009-Apr-17 Fri 4.25 ### ### ### 14.8 14.8 0.0
2009-Apr-16 Thu ### ### 4.23 ### 65.3 65.3 0.0
2009-Apr-15 Wed ### ### ### 4.29 ### ### ###
2009-Apr-14 Tue ### ### ### 4.2 10.6 10.6 ###
2009-Apr-09 Thu 4.26 ### ### 4.27 4,103,248 0 ### ### ###
2009-Apr-08 Wed 4.25 ### ### 4.26 80.0 80.0 0.3
2009-Apr-07 Tue 4.22 ### ### ### 86.0 86.0 0.0
2009-Apr-06 Mon 4.46 4.49 ### ### 7.0 7.0 0.0
2009-Apr-03 Fri 4.4 4.49 ### 4.42 1,205,256 ### 68.9 68.9 0.3
2009-Apr-02 Thu 4.4 4.54 ### 4.45 66.5 66.5 0.3
2009-Apr-01 Wed 4.51 4.54 4.26 ### 11.8 11.8 0.0
2009-Mar-31 Tue 4.52 4.77 4.45 ### 4,169,028 ### 81.8 81.8 0.0
2009-Mar-30 Mon ### ### 4.44 4.5 22.2 22.2 ###
2009-Mar-27 Fri 4.48 4.71 4.48 ### 2,269,289 10,427,382 ### ### 0.0
2009-Mar-26 Thu 4.54 ### 4.42 4.5 ### ### ###
2009-Mar-25 Wed 4.58 ### 4.44 4.5 18.5 18.5 ###
2009-Mar-24 Tue 4.47 ### ### 4.53 77.6 77.6 ###
2009-Mar-23 Mon 4.48 4.58 ### 4.49 63.6 63.6 ###
2009-Mar-20 Fri 4.23 4.45 4.2 4.45 ### ### 0.3
2009-Mar-19 Thu 4.24 ### ### 4.27 9,846,752 0 ### ### ###
2009-Mar-18 Wed 4.26 4.47 ### 4.2 ### ### ###
2009-Mar-17 Tue ### ### ### ### 2,864,074 0 84.2 84.2 0.0
2009-Mar-16 Mon ### ### 3.8 ### 18.0 18.0 0.0
2009-Mar-13 Fri ### ### ### ### 3,405,478 0 61.5 61.5 0.0
2009-Mar-12 Thu ### ### 3.78 ### 2,423,854 4,581,084 ### ### 0.0
2009-Mar-11 Wed 3.88 ### ### ### ### ### 0.0
2009-Mar-10 Tue 3.56 3.88 3.51 3.83 95.2 95.2 ###
2009-Mar-09 Mon 3.85 ### 3.7 3.7 1,205,484 2,230,145 13.9 13.9 0.3
2009-Mar-06 Fri ### 4 3.87 ### 1,844,887 ### 31.9 31.9 0.0
2009-Mar-05 Thu ### ### 3.88 ### 2,571,783 4,989,259 81.3 81.3 0.0
2009-Mar-04 Wed ### ### 3.87 ### ### ### 0.0
2009-Mar-03 Tue ### ### ### 4 ### ### 0.3
2009-Mar-02 Mon ### ### ### 4.2 3,356,422 0 ### ### ###
2009-Feb-27 Fri 4.48 4.49 ### 4.47 ### ### ###
2009-Feb-26 Thu ### ### ### 4.5 21.2 21.2 ###
2009-Feb-25 Wed 4.25 4.43 4.22 4.43 1,379,748 ### ### ### ###
2009-Feb-24 Tue ### ### ### 4.25 82.7 82.7 ###
2009-Feb-23 Mon 4.57 ### 4.23 4.25 2,373,728 ### 9.2 9.2 ###
2009-Feb-20 Fri 4.75 4.75 4.56 ### 2,720,851 ### 21.5 21.5 0.0
2009-Feb-19 Thu ### ### ### 4.88 1,872,642 0 ### ### 0.3
2009-Feb-18 Wed 4.7 4.81 ### 4.81 1,474,349 ### ### ### ###
2009-Feb-17 Tue 4.81 4.86 ### 4.82 ### ### 0.3
2009-Feb-16 Mon ### 4.84 ### 4.7 553,429 ### ### ### 0.3
2009-Feb-13 Fri 4.59 ### 4.57 4.79 1,241,845 ### 85.1 85.1 0.3
2009-Feb-12 Thu 4.59 4.74 4.51 ### ### ### 0.0
2009-Feb-11 Wed 4.51 ### 4.48 ### ### ### 0.0
2009-Feb-10 Tue 4.5 ### 4.47 ### 1,731,857 ### 89.0 89.0 0.0
2009-Feb-09 Mon 4.74 4.74 4.46 4.57 15.0 15.0 ###
2009-Feb-06 Fri 4.74 4.75 4.58 ### ### ### 0.0
2009-Feb-05 Thu 4.75 4.82 4.54 ### 1,985,848 ### ### ### 0.0
2009-Feb-04 Wed ### ### 4.84 4.84 1,498,427 ### 21.0 21.0 0.3
2009-Feb-03 Tue ### ### ### ### 2,208,472 0 33.8 33.8 0.0
2009-Feb-02 Mon ### ### ### ### 72.2 72.2 0.0
2009-Jan-30 Fri 5.2 ### ### ### 22.7 22.7 0.0
2009-Jan-29 Thu 5.28 ### 5.2 ### 1,330,753 3,459,957 77.5 77.5 0.0
2009-Jan-28 Wed 5.2 5.28 ### 5.24 2,205,556 ### 73.2 73.2 0.4
2009-Jan-27 Tue 5.24 ### ### 5.29 2,323,375 0 78.4 78.4 0.4
2009-Jan-23 Fri ### 5.21 ### ### ### ### 0.0
2009-Jan-22 Thu 5.24 ### 5.22 ### 83.9 83.9 0.0
2009-Jan-21 Wed 5.24 ### ### 5.27 2,311,354 0 78.2 78.2 ###
2009-Jan-20 Tue ### 5.22 ### ### 1,663,680 ### ### ### 0.0
2009-Jan-19 Mon ### 5.25 ### 5.25 87.2 87.2 0.4
2009-Jan-16 Fri ### ### ### ### 2,173,128 0 ### ### 0.0
2009-Jan-15 Thu ### ### ### ### ### ### 0.0
2009-Jan-14 Wed ### 5.28 ### ### 1,843,956 4,868,043 74.9 74.9 0.0
2009-Jan-13 Tue ### ### ### ### 2,084,244 0 80.2 80.2 0.0
2009-Jan-12 Mon 4.85 ### 4.85 ### ### ### 0.0
2009-Jan-09 Fri ### ### 4.88 ### ### ### 0.0
2009-Jan-08 Thu ### ### 4.86 ### 82.1 82.1 0.0
2009-Jan-07 Wed 5 ### ### ### ### ### 0.0
2009-Jan-06 Tue ### ### ### ### 1,219,778 0 ### ### 0.0
2009-Jan-05 Mon ### ### 4.86 ### 16.3 16.3 0.0
2009-Jan-02 Fri ### ### ### ### 1,235,524 0 ### ### 0.0
2008-Dec-31 Wed ### 5.4 5.23 5.4 1,273,959 ### ### ### 0.4
2008-Dec-30 Tue ### ### ### 5.29 673,979 0 83.8 83.8 0.4
2008-Dec-29 Mon 5.2 5.25 ### ### 748,089 ### 18.1 18.1 0.0
2008-Dec-24 Wed ### ### ### ### ### ### 0.0
2008-Dec-23 Tue 5.21 5.22 ### ### 1,133,244 ### 12.3 12.3 0.0
2008-Dec-22 Mon 5.49 5.49 5.23 ### 1,137,522 ### ### ### 0.0
2008-Dec-19 Fri ### 5.57 5.22 5.46 81.5 81.5 ###
2008-Dec-18 Thu 5 ### ### ### 91.9 91.9 0.0
2008-Dec-17 Wed ### ### ### 5 2,045,874 0 25.6 25.6 0.4
2008-Dec-16 Tue 4.85 ### 4.82 5 ### ### 0.4
2008-Dec-15 Mon ### ### 5 5 1,604,727 ### 23.2 23.2 0.4
2008-Dec-12 Fri ### ### 4.78 4.87 31.4 31.4 0.3
2008-Dec-11 Thu 5 ### 4.85 ### 37.7 37.7 0.0
2008-Dec-10 Wed ### 5.29 ### ### 3,466,529 ### 67.3 67.3 0.0
2008-Dec-09 Tue ### 5.2 4.76 ### 2,986,384 ### 91.8 91.8 0.0
2008-Dec-08 Mon 4.74 ### 4.74 ### 85.0 85.0 0.0
2008-Dec-05 Fri ### 4.86 4.59 ### ### ### 0.0
2008-Dec-04 Thu 4.75 4.81 ### 4.7 38.5 38.5 0.3
2008-Dec-03 Wed 4.7 4.74 4.54 ### 3,810,970 ### 35.6 35.6 0.0
2008-Dec-02 Tue ### ### 4.45 4.5 6,252,188 ### ### ### ###
2008-Dec-01 Mon 4.73 4.89 ### 4.75 2,061,379 5,040,071 74.7 74.7 ###
2008-Nov-28 Fri 4.83 ### 4.78 ### ### ### 0.0
2008-Nov-27 Thu 4.87 ### 4.8 4.89 72.0 72.0 ###
2008-Nov-26 Wed ### ### 4.76 4.76 13.0 13.0 ###
2008-Nov-25 Tue 5.24 5.26 ### ### ### ### 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri ### ### ### ### 5,807,242 0 87.0 87.0 0.0
2008-Nov-20 Thu ### ### ### ### 27.5 27.5 0.0
2008-Nov-19 Wed ### ### 5.44 5.5 4,467,026 ### ### ### 0.4
2008-Nov-18 Tue 5.7 5.79 5.52 5.55 ### ### ###
2008-Nov-17 Mon ### 5.75 ### 5.75 1,974,187 5,675,787 ### ### ###
2008-Nov-14 Fri 5.75 5.8 ### 5.75 ### ### ###
2008-Nov-13 Thu 5.56 5.75 5.56 ### 2,340,983 13,238,258 87.3 87.3 0.0
2008-Nov-12 Wed ### 5.75 ### 5.75 1,048,277 ### ### ### ###
2008-Nov-11 Tue 5.7 5.76 5.57 5.75 84.6 84.6 ###
2008-Nov-10 Mon 5.75 5.79 ### 5.72 ### ### 0.4
2008-Nov-07 Fri 5.45 5.75 5.45 5.75 1,808,079 10,125,242 88.9 88.9 ###
2008-Nov-06 Thu 5.75 5.75 5.58 ### ### ### 0.0
2008-Nov-05 Wed 5.73 5.75 5.55 5.75 67.1 67.1 ###
2008-Nov-04 Tue 5.42 5.55 5.4 5.55 2,325,546 ### 78.4 78.4 ###
2008-Nov-03 Mon 5.46 5.55 5.4 5.55 63.8 63.8 ###
2008-Oct-31 Fri ### 5.46 5.26 ### 63.1 63.1 0.0
2008-Oct-30 Thu ### 5.46 ### 5.43 69.9 69.9 0.4
2008-Oct-29 Wed ### 5.4 ### ### 3,421,786 9,238,822 25.7 25.7 0.0
2008-Oct-28 Tue ### 5.25 ### 5.2 3,220,551 8,453,946 89.6 89.6 ###
2008-Oct-27 Mon ### ### ### ### 3,584,144 0 44.9 44.9 0.0
2008-Oct-24 Fri ### ### ### 5.2 45.9 45.9 ###
2008-Oct-23 Thu ### ### ### 5.2 2,190,782 0 85.0 85.0 ###
2008-Oct-22 Wed ### 5.45 5.28 ### 3,109,753 16,683,824 39.2 39.2 0.0
2008-Oct-21 Tue ### 5.49 ### 5.45 2,204,052 6,050,122 ### ### ###
2008-Oct-20 Mon ### 5.47 ### 5.43 ### ### 0.4
2008-Oct-17 Fri ### ### ### ### 2,585,046 0 ### ### 0.0
2008-Oct-16 Thu ### 5.25 ### 5.2 2,563,047 ### ### ### ###
2008-Oct-15 Wed ### ### 5.2 ### ### ### 0.0
2008-Oct-14 Tue 5.2 5.26 ### 5.25 4,557,288 ### 68.2 68.2 0.4
2008-Oct-13 Mon ### ### ### ### 4,341,778 0 63.4 63.4 0.0
2008-Oct-10 Fri ### 5.29 4.86 4.86 5,552,341 ### ### ### 0.3
2008-Oct-09 Thu 5.28 ### ### 5.28 2,948,575 0 ### ### 0.4
2008-Oct-08 Wed 5.4 5.51 ### ### 50.4 50.4 0.0
2008-Oct-07 Tue 5.4 5.75 5.4 5.57 ### ### 0.4
2008-Oct-06 Mon 5.7 5.7 5.44 5.55 40.3 40.3 ###
2008-Oct-03 Fri ### 5.83 5.59 5.71 1,772,822 ### 79.4 79.4 0.4
2008-Oct-02 Thu 5.89 5.89 ### 5.7 22.6 22.6 0.4
2008-Oct-01 Wed 5.7 5.85 5.48 5.85 ### ### 0.4
2008-Sep-30 Tue ### 5.58 5.25 5.58 3,697,246 20,020,587 ### ### 0.4
2008-Sep-29 Mon 5.56 5.59 ### 5.5 ### ### 0.4
2008-Sep-26 Fri 5.56 ### ### 5.5 38.7 38.7 0.4
2008-Sep-25 Thu ### ### 5.41 5.45 ### ### ###
2008-Sep-24 Wed ### ### 5.42 5.57 3,292,854 ### ### ### 0.4
2008-Sep-23 Tue 5.55 5.7 5.5 5.55 ### ### ###
2008-Sep-22 Mon ### ### 5.52 5.7 ### ### 0.4
2008-Sep-19 Fri 5.51 ### 5.51 ### 14,819,051 40,826,485 ### ### 0.0
2008-Sep-18 Thu ### 5.53 5.23 5.5 86.0 86.0 0.4
2008-Sep-17 Wed 5.5 5.57 5.41 5.45 37.2 37.2 ###
2008-Sep-16 Tue ### 5.27 ### 5.25 31,900,920 84,058,924 87.4 87.4 0.4
2008-Sep-15 Mon 5.2 5.28 ### 5.26 4,333,350 11,440,044 85.9 85.9 0.4
2008-Sep-12 Fri ### ### ### ### 91.8 91.8 0.0
2008-Sep-11 Thu ### ### ### ### 3,225,126 0 89.2 89.2 0.0
2008-Sep-10 Wed ### ### ### ### 3,812,245 0 ### ### 0.0
2008-Sep-09 Tue 5.25 5.25 ### ### 27.4 27.4 0.0
2008-Sep-08 Mon 5.24 5.27 ### 5.25 5,054,650 ### ### ### 0.4
2008-Sep-05 Fri ### ### ### 5 4,449,923 0 19.4 19.4 0.4
2008-Sep-04 Thu 5.42 5.42 5.21 5.29 ### ### 0.4
2008-Sep-03 Wed 5.41 5.43 5.21 ### 3,894,684 ### ### ### 0.0
2008-Sep-02 Tue ### ### 5.24 ### 2,534,355 ### ### ### 0.0
2008-Sep-01 Mon 5.26 ### ### 5.27 3,027,624 0 68.0 68.0 ###
2008-Aug-29 Fri 5.22 5.43 5.22 5.43 3,071,528 16,355,886 ### ### 0.4
2008-Aug-28 Thu ### ### ### ### 17.7 17.7 0.0
2008-Aug-27 Wed 5.29 5.5 5.2 ### ### ### 0.0
2008-Aug-26 Tue ### 5.49 5.23 5.49 87.9 87.9 0.4
2008-Aug-25 Mon 5.25 5.42 5.23 ### 3,046,585 ### ### ### 0.0
2008-Aug-22 Fri ### 5.25 ### ### 3,737,778 ### ### ### 0.0
2008-Aug-21 Thu 5.44 5.47 ### 5.24 14.2 14.2 0.4
2008-Aug-20 Wed ### 5.49 ### 5.49 3,348,450 ### 78.3 78.3 0.4
2008-Aug-19 Tue ### 5.5 ### 5.45 91.2 91.2 ###
2008-Aug-18 Mon 5.41 ### ### 5.43 ### ### 0.4
2008-Aug-15 Fri 5.5 ### 5.5 5.58 ### ### 0.4
2008-Aug-14 Thu 5.51 ### 5.4 5.49 2,995,684 8,088,346 28.5 28.5 0.4
2008-Aug-13 Wed ### 5.73 5.49 ### ### ### 0.0
2008-Aug-12 Tue ### ### ### ### ### ### 0.0
2008-Aug-11 Mon ### ### 5.8 5.85 1,847,845 5,358,750 26.8 26.8 0.4
2008-Aug-08 Fri 5.58 5.87 5.56 5.78 85.6 85.6 0.4
2008-Aug-07 Thu 5.72 5.72 5.49 ### 21.1 21.1 0.0
2008-Aug-06 Wed 5.76 ### 5.74 5.8 71.0 71.0 0.4
2008-Aug-05 Tue 5.48 ### 5.45 5.58 9,372,841 ### 86.4 86.4 0.4
2008-Aug-04 Mon 5.27 5.56 5.27 5.41 5,297,673 ### 89.5 89.5 ###
2008-Aug-01 Fri ### 5.23 ### 5.22 ### ### 0.4
2008-Jul-31 Thu 5.2 5.25 ### 5.2 ### ### ###
2008-Jul-30 Wed 5.27 ### 5 ### 8.0 8.0 0.0
2008-Jul-29 Tue 5.25 5.26 ### ### 7,977,657 ### 28.3 28.3 0.0
2008-Jul-28 Mon 5.55 ### ### ### 16.1 16.1 0.0
2008-Jul-25 Fri ### ### ### 5.45 9,610,255 0 83.7 83.7 ###
2008-Jul-24 Thu ### 5.41 5.26 ### ### ### 0.0
2008-Jul-23 Wed ### ### ### 5.25 ### ### 0.4
2008-Jul-22 Tue ### ### 4.88 ### ### ### 0.0
2008-Jul-21 Mon 4.87 ### 4.84 ### 4,458,926 ### ### ### 0.0
2008-Jul-18 Fri ### ### ### ### 5,206,329 0 13.3 13.3 0.0
2008-Jul-17 Thu 4.77 ### 4.7 4.89 82.0 82.0 ###
2008-Jul-16 Wed 4.71 4.83 ### 4.77 ### ### ###
2008-Jul-15 Tue 4.86 4.86 4.56 ### 5,756,545 27,113,326 ### ### 0.0
2008-Jul-14 Mon ### ### 4.83 4.86 21.7 21.7 0.3
2008-Jul-11 Fri 5 ### ### ### 10,005,574 0 70.3 70.3 0.0
2008-Jul-10 Thu 4.75 ### 4.75 ### 11,868,254 ### ### ### 0.0
2008-Jul-09 Wed 4.76 ### 4.75 4.8 ### ### 0.3
2008-Jul-08 Tue 4.52 4.82 4.45 ### ### ### 0.0
2008-Jul-07 Mon ### 4.55 4.22 4.45 3,395,186 ### 85.8 85.8 0.3
2008-Jul-04 Fri 4.46 4.53 ### 4.43 5,889,273 ### 27.0 27.0 ###
2008-Jul-03 Thu ### ### ### 4.5 33.2 33.2 ###
2008-Jul-02 Wed ### ### ### 4.58 ### ### 0.3
2008-Jul-01 Tue ### ### ### ### 87.9 87.9 0.0
2008-Jun-30 Mon 4.2 ### ### 4.23 ### ### 0.3
2008-Jun-27 Fri ### ### ### ### 9,597,245 0 93.6 93.6 0.0
2008-Jun-26 Thu ### ### ### ### 82.3 82.3 0.0
2008-Jun-25 Wed ### ### 3.86 4 14,147,726 ### ### ### 0.3
2008-Jun-24 Tue 4.49 4.49 ### ### 9,676,944 ### ### ### 0.0
2008-Jun-23 Mon 4.49 ### 4.45 4.58 16,888,575 37,577,079 ### ### 0.3
2008-Jun-20 Fri 4.5 4.82 ### ### 37,746,886 ### 84.1 84.1 0.0
2008-Jun-19 Thu 5.41 5.41 5.41 5.41 0 ###
2008-Jun-18 Wed 5.5 5.54 ### 5.41 4,699,474 13,017,542 25.4 25.4 ###
2008-Jun-17 Tue ### 5.71 5.57 5.7 67.6 67.6 0.4
2008-Jun-16 Mon 5.47 5.55 ### 5.55 2,814,857 7,811,228 ### ### ###
2008-Jun-13 Fri 5.49 ### ### ### ### ### 0.0
2008-Jun-12 Thu 5.23 ### 5.21 ### 12,354,089 ### 87.9 87.9 0.0
2008-Jun-11 Wed ### 5.45 5.23 5.25 14,565,854 ### 29.9 29.9 0.4
2008-Jun-10 Tue 5.22 ### ### ### ### ### 0.0
2008-Jun-06 Fri 5.2 5.4 ### ### 7,260,942 19,604,543 89.2 89.2 0.0
2008-Jun-05 Thu 5.24 5.25 ### ### ### ### 0.0
2008-Jun-04 Wed 5.53 5.58 5.23 5.24 5,944,423 ### ### ### 0.4
2008-Jun-03 Tue 5.71 5.72 5.46 5.48 ### ### ###
2008-Jun-02 Mon 5.85 5.85 ### 5.73 ### ### ###
2008-May-30 Fri ### ### ### ### 9.7 9.7 0.0
2008-May-29 Thu ### ### ### ### 4,293,479 0 ### ### 0.0
2008-May-28 Wed ### ### ### ### 3,816,389 0 30.7 30.7 0.0
2008-May-27 Tue ### ### ### ### 73.8 73.8 0.0
2008-May-26 Mon ### ### ### ### 2,798,072 0 34.9 34.9 0.0
2008-May-23 Fri 6.2 ### 5.88 ### 4,874,920 ### ### ### 0.0
2008-May-22 Thu 6.2 ### ### ### 76.4 76.4 0.0
2008-May-21 Wed 6.25 ### ### 6.22 ### ### 0.4
2008-May-20 Tue 6.21 ### 6.2 6.25 74.6 74.6 ###
2008-May-19 Mon 6.25 6.25 ### ### 4,401,577 13,754,928 ### ### 0.0
2008-May-16 Fri ### ### ### ### 5,019,323 0 ### ### 0.0
2008-May-15 Thu ### ### 6.27 6.27 ### ### 0.4
2008-May-14 Wed ### 6.43 6.29 ### 2,749,979 ### 31.4 31.4 0.0
2008-May-13 Tue 6.43 6.51 6.26 ### 2,908,823 ### 33.9 33.9 0.0
2008-May-12 Mon 6.52 6.58 6.49 6.52 68.4 68.4 0.5
2008-May-09 Fri ### 6.72 6.48 6.55 3,756,851 ### 27.2 27.2 0.5
2008-May-08 Thu ### 6.78 ### ### 70.2 70.2 0.0
2008-May-07 Wed 6.8 6.8 ### ### 27.6 27.6 0.0
2008-May-06 Tue 6.58 6.8 6.58 6.75 2,196,256 14,692,952 81.7 81.7 0.5
2008-May-05 Mon ### 6.8 ### ### 33.9 33.9 0.0
2008-May-02 Fri 6.76 6.89 ### ### 4,541,227 15,644,527 ### ### 0.0
2008-May-01 Thu ### 6.83 ### 6.81 4,129,185 ### 83.7 83.7 ###
2008-Apr-30 Wed 6.55 ### 6.55 6.86 ### ### 0.5
2008-Apr-29 Tue ### 6.71 6.56 ### 35.0 35.0 0.0
2008-Apr-28 Mon 6.53 6.75 6.52 ### 3,476,674 ### ### ### 0.0
2008-Apr-24 Thu ### 6.5 ### 6.43 3,309,623 10,756,274 82.8 82.8 ###
2008-Apr-23 Wed 6.4 6.48 6.29 6.43 1,211,871 ### ### ### ###
2008-Apr-22 Tue 6.52 6.52 6.41 6.43 ### ### ###
2008-Apr-21 Mon 6.51 6.58 6.46 6.5 3,228,957 ### ### ### 0.5
2008-Apr-18 Fri 6.29 6.46 6.28 ### 1,734,883 ### 77.3 77.3 0.0
2008-Apr-17 Thu ### ### 6.24 6.25 ### ### ###
2008-Apr-16 Wed 6.2 6.25 ### 6.21 ### ### ###
2008-Apr-15 Tue ### 6.22 ### ### 24.7 24.7 0.0
2008-Apr-14 Mon ### ### ### ### 75.1 75.1 0.0
2008-Apr-11 Fri 6.26 6.28 6.21 6.21 ### ### ###
2008-Apr-10 Thu 6.45 6.48 6.26 6.26 4,461,621 28,420,525 ### ### 0.4
2008-Apr-09 Wed ### 6.78 6.55 6.57 2,745,845 18,301,056 ### ### ###
2008-Apr-08 Tue ### ### 6.56 6.57 4,435,140 14,547,259 31.0 31.0 ###
2008-Apr-07 Mon 6.56 6.74 6.56 ### ### ### 0.0
2008-Apr-04 Fri ### 6.8 6.58 ### 7,122,857 ### ### ### 0.0
2008-Apr-03 Thu 6.79 6.89 ### ### 5,719,273 ### 20.5 20.5 0.0
2008-Apr-02 Wed 6.78 6.79 ### 6.76 ### ### 0.5
2008-Apr-01 Tue ### ### 6.54 ### 6,221,288 ### ### ### 0.0
2008-Mar-31 Mon 6.45 6.55 6.43 6.5 5,048,725 32,766,225 72.8 72.8 0.5
2008-Mar-28 Fri 6.4 6.55 ### 6.4 ### ### 0.5
2008-Mar-27 Thu 6.41 6.5 ### 6.4 3,869,729 ### 27.1 27.1 0.5
2008-Mar-26 Wed 6.43 ### ### 6.52 7,133,548 0 70.1 70.1 0.5
2008-Mar-25 Tue ### 6.54 ### 6.48 4,260,474 13,931,749 ### ### 0.5
2008-Mar-20 Thu ### ### ### ### 11,647,583 0 ### ### 0.0
2008-Mar-19 Wed ### ### ### ### ### ### 0.0
2008-Mar-18 Tue 5.85 ### 5.75 ### 3,903,442 ### 89.5 89.5 0.0
2008-Mar-17 Mon 5.85 ### 5.76 5.8 9,185,154 26,453,243 40.6 40.6 0.4
2008-Mar-14 Fri ### ### ### ### ### ### 0.0
2008-Mar-13 Thu ### ### 6 ### 83.8 83.8 0.0
2008-Mar-12 Wed ### 6.22 ### ### 6,558,446 ### ### ### 0.0
2008-Mar-11 Tue ### ### ### ### ### ### 0.0
2008-Mar-10 Mon 5.48 5.85 5.41 5.78 95.2 95.2 0.4
2008-Mar-07 Fri 5.87 ### ### ### 7,456,257 0 15.0 15.0 0.0
2008-Mar-06 Thu ### ### ### ### 6,315,840 0 28.9 28.9 0.0
2008-Mar-05 Wed 6.28 6.29 ### ### 23.8 23.8 0.0
2008-Mar-04 Tue 6.4 6.42 ### 6.2 6,566,256 21,077,681 ### ### 0.4
2008-Mar-03 Mon ### 6.43 6.21 ### 83.0 83.0 0.0
2008-Feb-29 Fri 6.46 6.54 ### 6.45 ### ### ###
2008-Feb-28 Thu 6.55 6.77 6.55 ### 7,500,650 49,954,329 81.1 81.1 0.0
2008-Feb-27 Wed 6.27 6.7 6.27 6.5 5,813,526 ### ### ### 0.5
2008-Feb-26 Tue 6.47 6.49 ### 6.22 3,910,053 12,688,121 11.9 11.9 0.4
2008-Feb-25 Mon 6.22 ### 6.22 ### 3,286,285 10,220,346 ### ### 0.0
2008-Feb-22 Fri 6.2 ### ### 6.2 3,292,286 0 ### ### 0.4
2008-Feb-21 Thu ### ### ### ### 2,322,559 0 70.4 70.4 0.0
2008-Feb-20 Wed 6.27 6.49 6.2 6.2 ### ### 0.4
2008-Feb-19 Tue 6.25 ### ### ### 3,418,576 0 ### ### 0.0
2008-Feb-18 Mon 6.24 6.24 ### 6.23 40.9 40.9 0.4
2008-Feb-15 Fri ### 6.42 ### 6.25 5,511,579 ### ### ### ###
2008-Feb-14 Thu 6.4 6.51 ### 6.5 77.6 77.6 0.5
2008-Feb-13 Wed 6.55 6.55 ### ### 3,358,882 ### ### ### 0.0
2008-Feb-12 Tue 6.48 6.53 ### 6.53 1,708,521 5,578,321 ### ### ###
2008-Feb-11 Mon 6.44 6.5 ### ### ### ### 0.0
2008-Feb-08 Fri 6.5 6.54 6.4 6.48 1,812,943 11,729,741 ### ### 0.5
2008-Feb-07 Thu 6.51 6.55 ### 6.46 2,706,044 ### ### ### ###
2008-Feb-06 Wed ### 6.71 6.57 6.58 3,191,340 ### ### ### 0.5
2008-Feb-05 Tue ### 6.7 6.56 ### ### ### 0.0
2008-Feb-04 Mon 6.85 6.88 6.57 6.71 1,971,420 ### ### ### ###
2008-Feb-01 Fri ### 6.8 6.57 6.79 2,704,240 18,077,844 ### ### 0.5
2008-Jan-31 Thu 6.51 ### 6.47 ### 2,362,741 ### 74.1 74.1 0.0
2008-Jan-30 Wed 6.86 6.88 6.5 ### 3,008,420 20,126,329 ### ### 0.0
2008-Jan-29 Tue 6.8 ### 6.74 6.81 ### ### ###
2008-Jan-25 Fri ### 6.85 ### 6.85 3,339,858 ### ### ### ###
2008-Jan-24 Thu ### 6.75 ### ### 4,167,422 14,065,049 84.6 84.6 0.0
2008-Jan-23 Wed 6.48 6.56 ### ### 5,599,584 ### ### ### 0.0
2008-Jan-22 Tue ### 6.7 ### ### 72.8 72.8 0.0
2008-Jan-21 Mon 6.55 ### ### 6.59 3,860,044 0 84.6 84.6 ###
2008-Jan-18 Fri 6.5 ### 6.41 ### 79.6 79.6 0.0
2008-Jan-17 Thu 6.87 6.87 6.58 ### 2,283,883 ### 13.0 13.0 0.0
2008-Jan-16 Wed 6.47 6.73 6.47 ### 90.5 90.5 0.0
2008-Jan-15 Tue ### ### 6.57 ### 76.3 76.3 0.0
2008-Jan-14 Mon ### 6.74 6.53 ### 2,467,252 ### ### ### 0.0
2008-Jan-11 Fri 6.58 ### 6.5 6.59 2,406,041 ### ### ### ###
2008-Jan-10 Thu 6.52 6.57 6.52 6.57 ### ### ###
2008-Jan-09 Wed 6.48 ### 6.44 6.54 ### ### 0.5
2008-Jan-08 Tue 6.46 6.53 ### 6.44 3,133,029 ### ### ### 0.5
2008-Jan-07 Mon 6.43 6.47 6.4 6.42 1,368,724 ### 44.7 44.7 0.5
2008-Jan-04 Fri ### ### 6.51 6.55 18.6 18.6 0.5
2008-Jan-03 Thu ### ### 6.43 ### ### ### 0.0
2008-Jan-02 Wed 6.75 6.78 ### ### 1,429,089 ### ### ### 0.0
2007-Dec-31 Mon 6.74 6.84 6.7 6.84 ### ### 0.5
2007-Dec-28 Fri 6.71 6.74 ### 6.74 ### ### ###
2007-Dec-27 Thu 6.8 6.82 6.72 6.82 ### ### 0.5
2007-Dec-24 Mon 6.77 ### 6.77 ### 81.9 81.9 0.0
2007-Dec-21 Fri ### 6.84 6.5 6.77 4,926,822 ### 80.9 80.9 ###
2007-Dec-20 Thu 6.78 ### 6.7 6.7 ### ### 0.5
2007-Dec-19 Wed 6.86 ### 6.73 6.75 ### ### 0.5
2007-Dec-18 Tue 6.85 7 6.7 ### 5,372,575 ### ### ### 0.0
2007-Dec-17 Mon ### 7.22 ### ### 35.7 35.7 0.0
2007-Dec-14 Fri ### 7.27 ### ### ### ### 0.0
2007-Dec-13 Thu ### 7.2 ### ### 38.6 38.6 0.0
2007-Dec-12 Wed 7.21 7.24 ### ### 2,311,054 ### 21.7 21.7 0.0
2007-Dec-11 Tue ### 7.43 7.23 ### ### ### 0.0
2007-Dec-10 Mon 7.27 ### ### ### 74.4 74.4 0.0
2007-Dec-07 Fri 7.24 ### ### 7.27 65.7 65.7 ###
2007-Dec-06 Thu 7.21 7.25 ### 7.2 ### ### 0.5
2007-Dec-05 Wed 7.24 7.29 ### ### 25.4 25.4 0.0
2007-Dec-04 Tue ### 7.24 ### 7.24 80.7 80.7 0.5
2007-Dec-03 Mon ### ### ### 7.29 4,503,454 0 84.7 84.7 ###
2007-Nov-30 Fri ### ### 6.88 ### 89.2 89.2 0.0
2007-Nov-29 Thu ### ### 6.87 ### ### ### 0.0
2007-Nov-28 Wed 7 ### ### ### ### ### 0.0
2007-Nov-27 Tue 6.87 ### 6.84 ### 84.8 84.8 0.0
2007-Nov-26 Mon 6.83 ### 6.82 ### ### ### 0.0
2007-Nov-23 Fri 6.76 6.83 6.72 6.8 ### ### 0.5
2007-Nov-22 Thu ### 6.87 ### 6.76 2,381,823 ### 87.8 87.8 0.5
2007-Nov-21 Wed 6.7 6.7 ### ### 4,106,949 13,758,279 44.2 44.2 0.0
2007-Nov-20 Tue ### 6.7 ### ### 3,409,043 ### ### ### 0.0
2007-Nov-19 Mon 6.78 6.84 ### 6.77 1,925,380 ### ### ### ###
2007-Nov-16 Fri ### 6.76 ### ### ### ### 0.0
2007-Nov-15 Thu 6.85 6.86 6.7 6.71 ### ### ###
2007-Nov-14 Wed ### ### 6.81 6.81 2,553,182 8,693,584 ### ### ###
2007-Nov-13 Tue 6.8 6.87 6.75 6.84 71.8 71.8 0.5
2007-Nov-12 Mon ### ### 6.8 6.85 43.5 43.5 ###
2007-Nov-09 Fri 7 ### 6.88 6.88 3,091,622 10,635,179 21.8 21.8 ###
2007-Nov-08 Thu ### ### ### ### 2,974,752 0 ### ### 0.0
2007-Nov-07 Wed ### 7.23 ### 7.2 1,395,920 5,046,250 72.1 72.1 0.5
2007-Nov-06 Tue ### 7.2 ### ### 64.9 64.9 0.0
2007-Nov-05 Mon 7.2 7.22 ### ### 1,840,684 ### 45.1 45.1 0.0
2007-Nov-02 Fri ### 7.28 ### 7.2 1,931,879 ### 62.9 62.9 0.5
2007-Nov-01 Thu 7.29 ### 7.22 7.29 1,928,886 6,963,278 58.6 58.6 ###
2007-Oct-31 Wed 7.25 ### 7.22 7.27 60.5 60.5 ###
2007-Oct-30 Tue 7.22 7.24 ### 7.23 ### ### ###
2007-Oct-29 Mon 7.25 7.25 ### 7.23 904,228 3,277,826 ### ### ###
2007-Oct-26 Fri 7.2 7.23 ### 7.22 1,395,975 5,046,449 ### ### 0.5
2007-Oct-25 Thu 7.2 7.23 ### ### 40.7 40.7 0.0
2007-Oct-24 Wed ### ### ### ### 2,549,948 0 ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 60.6 60.6 0.0
2007-Oct-22 Mon ### ### ### ### 2,055,188 0 ### ### 0.0
2007-Oct-19 Fri 7.2 7.2 ### ### 29.1 29.1 0.0
2007-Oct-18 Thu ### 7.23 ### 7.22 3,312,971 ### 76.4 76.4 0.5
2007-Oct-17 Wed ### ### ### ### 1,304,547 0 ### ### 0.0
2007-Oct-16 Tue 7 ### ### ### 1,907,978 0 ### ### 0.0
2007-Oct-15 Mon ### ### ### ### 4,280,870 0 33.5 33.5 0.0
2007-Oct-12 Fri ### ### ### ### ### ### 0.0
2007-Oct-11 Thu ### ### ### 7.2 1,906,589 0 ### ### 0.5
2007-Oct-10 Wed ### ### 7.26 ### 28.4 28.4 0.0
2007-Oct-09 Tue 7.2 ### 7.2 7.29 78.8 78.8 ###
2007-Oct-08 Mon 7.2 7.25 ### ### 33.4 33.4 0.0
2007-Oct-05 Fri 7.27 ### ### 7.2 ### ### 0.5
2007-Oct-04 Thu ### ### 7.2 7.25 1,850,324 ### ### ### 0.5
2007-Oct-03 Wed 7.29 7.42 7.29 ### 2,905,026 ### ### ### 0.0
2007-Oct-02 Tue 7.4 7.45 ### 7.4 ### ### 0.5
2007-Oct-01 Mon ### ### ### ### 1,130,383 0 ### ### 0.0
2007-Sep-28 Fri ### ### 7.26 ### ### ### 0.0
2007-Sep-27 Thu ### 7.44 7.25 7.25 ### ### 0.5
2007-Sep-26 Wed 7.26 ### 7.22 7.25 2,019,951 7,292,023 ### ### 0.5
2007-Sep-25 Tue 7.23 7.26 ### 7.25 ### ### 0.5
2007-Sep-24 Mon 7.21 ### ### 7.28 2,261,583 0 71.4 71.4 0.5
2007-Sep-21 Fri ### 7.4 7.22 7.28 2,757,483 ### 19.8 19.8 0.5
2007-Sep-20 Thu ### 7.4 ### ### 8,773,150 32,460,655 ### ### 0.0
2007-Sep-19 Wed ### 7.2 ### ### 2,377,472 ### 68.6 68.6 0.0
2007-Sep-18 Tue ### 7.22 ### ### 1,955,029 7,057,654 ### ### 0.0
2007-Sep-17 Mon ### 7.42 ### 7.27 ### ### ###
2007-Sep-14 Fri 7.26 7.45 ### 7.45 83.7 83.7 0.5
2007-Sep-13 Thu 7.2 ### ### 7.2 1,914,123 0 72.5 72.5 0.5
2007-Sep-12 Wed 7.25 ### ### 7.22 2,777,724 0 ### ### 0.5
2007-Sep-11 Tue ### ### ### ### 87.3 87.3 0.0
2007-Sep-10 Mon ### ### ### ### ### ### 0.0
2007-Sep-07 Fri ### ### ### ### ### ### 0.0
2007-Sep-06 Thu ### 7.2 ### ### 4,127,623 14,859,442 ### ### 0.0
2007-Sep-05 Wed ### 7.49 ### 7.2 ### ### 0.5
2007-Sep-04 Tue 7.28 ### 7.2 7.2 3,465,187 12,474,673 ### ### 0.5
2007-Sep-03 Mon 7.26 7.28 ### 7.2 1,486,156 ### 29.5 29.5 0.5
2007-Aug-31 Fri ### 7.2 ### ### 68.4 68.4 0.0
2007-Aug-30 Thu ### ### ### ### 71.0 71.0 0.0
2007-Aug-29 Wed 6.8 ### 6.75 ### ### ### 0.0
2007-Aug-28 Tue ### ### 6.86 ### ### ### 0.0
2007-Aug-27 Mon ### ### 6.85 6.88 7,173,374 ### ### ### ###
2007-Aug-24 Fri 7 7 6.86 ### 3,942,323 ### ### ### 0.0
2007-Aug-23 Thu 6.89 ### 6.81 ### ### ### 0.0
2007-Aug-22 Wed ### ### 6.71 6.72 ### ### 0.5
2007-Aug-21 Tue 6.88 ### 6.75 6.83 30.7 30.7 0.5
2007-Aug-20 Mon 6.87 ### 6.78 ### ### ### 0.0
2007-Aug-17 Fri ### ### ### 6.74 ### ### ###
2007-Aug-16 Thu ### ### ### 6.79 8,074,278 0 48.8 48.8 0.5
2007-Aug-15 Wed ### 7.23 7 7 ### ### 0.5
2007-Aug-14 Tue 7.4 7.45 ### 7.21 28.0 28.0 ###
2007-Aug-13 Mon 7.5 7.59 ### 7.4 4,810,658 18,256,447 ### ### 0.5
2007-Aug-10 Fri 7.48 ### ### ### 4,660,154 0 ### ### 0.0
2007-Aug-09 Thu 7.43 ### 7.42 ### 80.0 80.0 0.0
2007-Aug-08 Wed 7.22 7.5 7.22 ### 4,674,583 ### 73.0 73.0 0.0
2007-Aug-07 Tue 7.23 ### ### 7.21 8,297,356 0 38.1 38.1 ###
2007-Aug-06 Mon ### 7.22 ### ### 4,524,724 16,334,253 79.9 79.9 0.0
2007-Aug-03 Fri ### 7.2 ### ### ### ### 0.0
2007-Aug-02 Thu ### ### 6.82 ### 5,965,681 20,342,972 ### ### 0.0
2007-Aug-01 Wed ### ### 6.82 6.82 5,418,781 18,478,043 45.4 45.4 0.5
2007-Jul-31 Tue ### ### ### ### 4,313,559 0 20.7 20.7 0.0
2007-Jul-30 Mon ### ### ### 7.28 2,874,147 0 71.0 71.0 0.5
2007-Jul-27 Fri ### ### ### ### 66.6 66.6 0.0
2007-Jul-26 Thu 7.53 7.56 7.2 ### 4,461,387 ### 24.9 24.9 0.0
2007-Jul-25 Wed 7.53 7.58 7.42 7.53 66.5 66.5 0.5
2007-Jul-24 Tue ### ### 7.5 7.59 3,572,745 ### ### ### 0.5
2007-Jul-23 Mon ### ### 7.56 7.58 2,814,185 ### ### ### ###
2007-Jul-20 Fri ### ### 7.58 ### 1,817,045 ### ### ### 0.0
2007-Jul-19 Thu 7.54 ### 7.52 ### 72.4 72.4 0.0
2007-Jul-18 Wed 7.49 7.5 ### 7.45 4,433,343 ### ### ### 0.5
2007-Jul-17 Tue ### ### 7.53 7.58 4,309,276 16,224,424 ### ### ###
2007-Jul-16 Mon 7.71 7.74 ### ### 2,328,841 ### ### ### 0.0
2007-Jul-13 Fri 7.75 7.85 7.7 7.7 3,905,941 ### ### ### 0.6
2007-Jul-12 Thu 7.77 7.77 ### 7.74 ### ### 0.6
2007-Jul-11 Wed 7.71 7.81 ### 7.74 2,186,526 8,538,384 69.2 69.2 0.6
2007-Jul-10 Tue 7.85 7.85 7.7 7.78 2,452,284 ### ### ### 0.6
2007-Jul-09 Mon 7.88 ### 7.78 7.85 2,008,448 ### 38.9 38.9 ###
2007-Jul-06 Fri ### ### 7.86 7.88 2,137,078 ### ### ### 0.6
2007-Jul-05 Thu ### ### ### ### ### ### 0.0
2007-Jul-04 Wed ### ### ### ### 1,486,140 0 ### ### 0.0
2007-Jul-03 Tue ### ### ### ### 2,227,925 0 77.6 77.6 0.0
2007-Jul-02 Mon ### ### ### ### 7,487,979 0 ### ### 0.0
2007-Jun-29 Fri ### ### ### ### 12,146,858 0 ### ### 0.0
2007-Jun-28 Thu 8.2 ### ### 8.29 2,702,148 0 70.0 70.0 0.6
2007-Jun-27 Wed 8.25 8.25 ### ### 2,320,880 ### 46.8 46.8 0.0
2007-Jun-26 Tue 8.22 8.27 ### 8.22 2,968,457 ### ### ### 0.6
2007-Jun-25 Mon 8.21 8.25 ### ### ### ### 0.0
2007-Jun-22 Fri ### ### 8.2 8.25 3,352,624 13,745,758 30.5 30.5 ###
2007-Jun-21 Thu ### ### 8.24 ### ### ### 0.0
2007-Jun-20 Wed 8.2 ### ### ### 73.1 73.1 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-24 13:48:45 thru 2024-04-24 13:48:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000