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 Tue 24-Apr-23 08:22:36 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

(TOL) TOLL HOLDINGS LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for TOL    Limits Next Section


Company Details for (TOL) TOLL HOLDINGS LIMITED

Listing Code TOL
Listing Name TOLL HOLDINGS LIMITED
GICS Sector Transportation
ISIN Name TOLL HOLDINGS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TOL1


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for TOL .. Thursday 14th May 2015

TOL 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 1.4 ### 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (TOL) TOLL HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.34
2010-Aug-27 Fri ### ### 5.89 ### ### ### 0.0
2010-Aug-26 Thu 6 6.24 ### ### 8,347,244 ### ### ### 0.0
2010-Aug-25 Wed 5.79 5.86 5.76 5.83 3,401,989 19,765,556 80.6 80.6 ###
2010-Aug-24 Tue 5.85 5.88 5.8 5.85 77.1 77.1 0.4
2010-Aug-23 Mon ### ### 5.85 5.85 1,569,048 ### ### ### 0.4
2010-Aug-20 Fri 5.87 5.88 5.77 5.85 1,933,955 11,265,287 33.2 33.2 0.4
2010-Aug-19 Thu ### ### ### ### 27.6 27.6 0.0
2010-Aug-18 Wed ### ### 5.83 ### 2,458,423 ### ### ### 0.0
2010-Aug-17 Tue 5.76 ### 5.74 ### ### ### 0.0
2010-Aug-16 Mon 5.72 5.8 ### 5.76 71.9 71.9 ###
2010-Aug-13 Fri ### 5.77 ### 5.76 2,343,727 6,761,652 ### ### ###
2010-Aug-12 Thu ### 5.72 ### ### 26.9 26.9 0.0
2010-Aug-11 Wed ### ### 5.75 5.75 23.5 23.5 ###
2010-Aug-10 Tue ### ### ### ### 35.7 35.7 0.0
2010-Aug-09 Mon ### ### ### ### 1,772,920 0 73.6 73.6 0.0
2010-Aug-06 Fri ### 6 ### ### 1,205,858 3,617,574 ### ### 0.0
2010-Aug-05 Thu ### ### ### ### 3,148,141 0 73.2 73.2 0.0
2010-Aug-04 Wed 6 6 5.89 5.89 17.3 17.3 ###
2010-Aug-03 Tue ### ### ### ### ### ### 0.0
2010-Aug-02 Mon ### ### ### ### 1,502,221 0 ### ### 0.0
2010-Jul-30 Fri ### ### ### ### 4,405,575 0 ### ### 0.0
2010-Jul-29 Thu ### ### 6 ### ### ### 0.0
2010-Jul-28 Wed ### ### ### ### 28.1 28.1 0.0
2010-Jul-27 Tue ### ### ### ### 3,739,628 0 ### ### 0.0
2010-Jul-26 Mon ### ### ### ### 2,771,074 0 ### ### 0.0
2010-Jul-23 Fri ### ### 5.85 ### 67.5 67.5 0.0
2010-Jul-22 Thu 5.78 ### 5.77 5.86 81.3 81.3 0.4
2010-Jul-21 Wed ### ### 5.77 5.82 19.8 19.8 0.4
2010-Jul-20 Tue 5.88 ### 5.87 ### ### ### 0.0
2010-Jul-19 Mon ### ### 5.87 5.88 24.9 24.9 0.4
2010-Jul-16 Fri ### ### ### ### 1,857,382 0 85.5 85.5 0.0
2010-Jul-15 Thu ### 6 ### ### 1,663,277 ### ### ### 0.0
2010-Jul-14 Wed 5.88 ### 5.86 ### 3,897,684 ### ### ### 0.0
2010-Jul-13 Tue ### ### 5.74 5.79 17.0 17.0 ###
2010-Jul-12 Mon ### ### 5.86 ### ### ### 0.0
2010-Jul-09 Fri 5.86 ### 5.83 ### 78.4 78.4 0.0
2010-Jul-08 Thu 5.85 5.89 5.77 5.86 2,835,456 ### 71.1 71.1 0.4
2010-Jul-07 Wed 5.76 5.84 ### 5.74 37.2 37.2 0.4
2010-Jul-06 Tue 5.43 5.74 ### 5.73 ### ### ###
2010-Jul-05 Mon 5.46 5.5 ### ### 24.5 24.5 0.0
2010-Jul-02 Fri 5.45 5.54 ### 5.46 1,638,480 4,538,589 71.4 71.4 ###
2010-Jul-01 Thu 5.42 5.45 ### 5.4 2,181,546 ### 30.0 30.0 0.4
2010-Jun-30 Wed 5.43 5.48 5.4 5.48 3,246,286 ### ### ### ###
2010-Jun-29 Tue 5.54 ### 5.51 5.55 ### ### ###
2010-Jun-28 Mon ### ### 5.46 ### 3,022,972 ### ### ### 0.0
2010-Jun-25 Fri ### ### 5.55 5.56 5,280,558 14,653,548 ### ### 0.4
2010-Jun-24 Thu 5.7 5.71 ### ### 1,799,659 5,138,026 37.6 37.6 0.0
2010-Jun-23 Wed 5.72 5.76 ### ### 3,783,678 ### ### ### 0.0
2010-Jun-22 Tue ### ### 5.78 5.79 3,056,055 ### ### ### ###
2010-Jun-21 Mon ### ### ### ### ### ### 0.0
2010-Jun-18 Fri ### ### 5.82 5.89 18.2 18.2 ###
2010-Jun-17 Thu ### ### ### ### ### ### 0.0
2010-Jun-16 Wed ### ### ### ### 71.9 71.9 0.0
2010-Jun-15 Tue 5.83 ### 5.81 5.87 2,546,958 ### 77.2 77.2 ###
2010-Jun-11 Fri 5.86 5.89 5.8 5.86 71.0 71.0 0.4
2010-Jun-10 Thu 5.83 ### 5.72 5.78 ### ### 0.4
2010-Jun-09 Wed 5.79 5.8 5.74 5.78 3,417,750 ### ### ### 0.4
2010-Jun-08 Tue 5.54 5.73 ### ### 9,385,523 26,889,523 84.5 84.5 0.0
2010-Jun-07 Mon 5.82 5.83 ### 5.7 3,407,825 ### ### ### 0.4
2010-Jun-04 Fri ### 6 5.85 ### 6,536,051 ### 30.0 30.0 0.0
2010-Jun-03 Thu ### ### ### ### 28.4 28.4 0.0
2010-Jun-02 Wed ### ### ### ### 25.2 25.2 0.0
2010-Jun-01 Tue ### 6.21 ### ### 30.7 30.7 0.0
2010-May-31 Mon 6.24 6.29 ### 6.22 2,191,525 6,892,346 29.6 29.6 0.4
2010-May-28 Fri 6.26 6.28 ### 6.24 27.5 27.5 0.4
2010-May-27 Thu ### 6.2 ### 6.2 3,458,943 10,722,723 ### ### 0.4
2010-May-26 Wed ### ### 6 ### 5,052,375 15,157,125 29.8 29.8 0.0
2010-May-25 Tue ### ### ### ### 30.4 30.4 0.0
2010-May-24 Mon 6.23 6.26 ### ### 23.7 23.7 0.0
2010-May-21 Fri ### 6.22 ### 6.2 4,640,640 ### ### ### 0.4
2010-May-20 Thu ### 6.42 6.21 6.28 46.4 46.4 0.4
2010-May-19 Wed ### 6.43 6.23 6.23 3,844,088 24,333,077 ### ### 0.4
2010-May-18 Tue 6.5 6.5 6.26 6.48 3,412,558 21,772,120 43.9 43.9 0.5
2010-May-17 Mon ### ### 6.41 6.43 ### ### ###
2010-May-14 Fri 6.71 6.74 ### ### 2,315,442 ### 29.8 29.8 0.0
2010-May-13 Thu 6.72 6.8 ### 6.76 64.9 64.9 0.5
2010-May-12 Wed 6.72 6.73 ### ### ### ### 0.0
2010-May-11 Tue 6.73 6.78 ### ### 7,171,423 24,311,123 44.0 44.0 0.0
2010-May-10 Mon ### 6.76 6.55 ### 14.5 14.5 0.0
2010-May-07 Fri 6.55 ### 6.5 6.76 4,286,146 13,929,974 ### ### 0.5
2010-May-06 Thu ### ### 6.77 6.82 35.1 35.1 0.5
2010-May-05 Wed ### ### 6.82 ### 2,950,647 ### ### ### 0.0
2010-May-04 Tue ### 7.24 ### ### 3,236,558 ### 40.9 40.9 0.0
2010-May-03 Mon ### ### ### ### 3,516,884 0 ### ### 0.0
2010-Apr-30 Fri ### ### ### ### 2,992,742 0 ### ### 0.0
2010-Apr-29 Thu 7.2 7.2 ### ### 3,708,825 13,351,770 ### ### 0.0
2010-Apr-28 Wed ### 7.23 ### ### 73.7 73.7 0.0
2010-Apr-27 Tue ### ### 7.22 7.24 32.6 32.6 0.5
2010-Apr-23 Fri 7.2 7.27 ### 7.23 1,830,723 6,654,678 ### ### ###
2010-Apr-22 Thu 7.23 7.25 ### 7.2 ### ### 0.5
2010-Apr-21 Wed 7.25 ### 7.24 7.27 3,331,321 12,059,382 ### ### ###
2010-Apr-20 Tue 7.29 ### 7.23 7.23 27.2 27.2 ###
2010-Apr-19 Mon ### ### 7.24 7.25 32.0 32.0 0.5
2010-Apr-16 Fri 7.44 7.5 7.41 7.43 ### ### ###
2010-Apr-15 Thu 7.49 7.52 7.45 7.46 2,221,088 16,624,843 35.4 35.4 0.5
2010-Apr-14 Wed 7.51 7.54 ### 7.44 6,482,044 ### 25.6 25.6 ###
2010-Apr-13 Tue 7.48 7.54 7.45 7.5 ### ### 0.5
2010-Apr-12 Mon ### 7.49 ### 7.47 1,895,943 ### ### ### ###
2010-Apr-09 Fri 7.27 7.4 7.23 ### 4,334,155 31,704,343 ### ### 0.0
2010-Apr-08 Thu ### 7.42 7.24 7.25 ### ### 0.5
2010-Apr-07 Wed 7.43 7.47 ### ### 28.5 28.5 0.0
2010-Apr-06 Tue 7.44 7.45 ### 7.43 ### ### ###
2010-Apr-01 Thu 7.41 7.43 ### 7.43 2,131,353 7,917,976 ### ### ###
2010-Mar-31 Wed 7.45 7.48 7.42 7.42 ### ### 0.5
2010-Mar-30 Tue 7.47 7.48 ### 7.43 2,607,376 9,751,586 32.2 32.2 ###
2010-Mar-29 Mon 7.45 7.47 7.4 7.43 ###
2010-Mar-26 Fri ### 7.44 7.29 7.42 5,387,224 ### ### ### 0.5
2010-Mar-25 Thu 7.4 7.48 ### ### 29.7 29.7 0.0
2010-Mar-24 Wed 7.45 7.51 7.4 7.43 2,551,829 19,023,885 ### ### ###
2010-Mar-23 Tue ### 7.44 ### ### 76.5 76.5 0.0
2010-Mar-22 Mon ### ### ### ### 38.0 38.0 0.0
2010-Mar-19 Fri ### 7.49 ### ### 68.8 68.8 0.0
2010-Mar-18 Thu ### ### 7.25 7.28 ### ### 0.5
2010-Mar-17 Wed ### 7.29 ### 7.29 ### ### ###
2010-Mar-16 Tue ### ### ### ### 9,629,677 0 ### ### 0.0
2010-Mar-15 Mon ### ### 7 7 3,263,384 11,421,844 32.0 32.0 0.5
2010-Mar-12 Fri ### ### ### ### ### ### 0.0
2010-Mar-11 Thu ### ### ### ### ### ### 0.0
2010-Mar-10 Wed 7.21 7.23 ### ### ### ### 0.0
2010-Mar-09 Tue ### 7.21 ### ### 74.3 74.3 0.0
2010-Mar-08 Mon 7.21 7.25 ### ### 2,979,522 ### 19.5 19.5 0.0
2010-Mar-05 Fri ### 7.21 ### ### 4,486,352 ### 25.5 25.5 0.0
2010-Mar-04 Thu 7.22 ### 7.2 7.24 4,101,382 14,764,975 ### ### 0.5
2010-Mar-03 Wed 7.22 7.26 ### 7.2 ### ### 0.5
2010-Mar-02 Tue ### ### ### 7.2 4,885,572 0 ### ### 0.5
2010-Mar-01 Mon ### ### ### 7.25 93.3 93.3 0.5
2010-Feb-26 Fri 7.2 7.25 6.71 6.8 25,053,945 ### ### ### 0.5
2010-Feb-25 Thu 8.76 8.76 7 ### 19,463,627 153,373,380 ### ### 0.0
2010-Feb-24 Wed 8.47 ### 8.42 ### 3,984,822 ### ### ### 0.0
2010-Feb-23 Tue 8.43 8.76 8.42 ### 2,457,789 ### 85.5 85.5 0.0
2010-Feb-22 Mon 8.46 8.56 8.42 8.52 2,735,487 23,224,284 72.6 72.6 0.6
2010-Feb-19 Fri 8.46 8.47 8.2 ### 3,965,745 33,054,484 ### ### 0.0
2010-Feb-18 Thu 8.8 8.8 8.49 8.5 2,629,749 22,734,180 ### ### 0.6
2010-Feb-17 Wed 8.53 8.8 8.5 8.74 2,725,527 ### ### ### 0.6
2010-Feb-16 Tue 8.59 ### 8.42 8.45 ### ### ###
2010-Feb-15 Mon 8.47 ### 8.46 8.55 884,288 ### 80.2 80.2 ###
2010-Feb-12 Fri 8.53 8.57 ### 8.54 1,877,723 8,046,043 68.9 68.9 ###
2010-Feb-11 Thu 8.44 8.56 8.41 8.49 1,253,754 ### 64.2 64.2 ###
2010-Feb-10 Wed 8.5 ### ### 8.44 1,282,653 0 35.8 35.8 0.6
2010-Feb-09 Tue ### ### ### 8.49 2,188,325 0 85.4 85.4 ###
2010-Feb-08 Mon ### 8.42 8.26 ### 1,751,924 14,611,046 ### ### 0.0
2010-Feb-05 Fri ### 8.52 8.24 8.43 80.8 80.8 0.6
2010-Feb-04 Thu ### 8.79 8.44 8.47 ### ### ###
2010-Feb-03 Wed 8.48 ### 8.46 ### 2,382,740 ### 85.0 85.0 0.0
2010-Feb-02 Tue ### ### ### 8.48 ### ### 0.6
2010-Feb-01 Mon 8.52 ### 8.46 8.58 87.0 87.0 0.6
2010-Jan-29 Fri 8.85 ### ### ### 26.4 26.4 0.0
2010-Jan-28 Thu 8.7 ### 8.7 ### 89.4 89.4 0.0
2010-Jan-27 Wed ### 8.75 8.51 ### ### ### 0.0
2010-Jan-25 Mon 8.58 8.84 8.55 8.8 1,853,078 ### 81.4 81.4 0.6
2010-Jan-22 Fri 8.7 8.8 ### 8.72 65.3 65.3 0.6
2010-Jan-21 Thu ### ### ### ### 2,810,089 0 ### ### 0.0
2010-Jan-20 Wed ### 9.28 ### 9.26 3,126,358 ### 82.5 82.5 ###
2010-Jan-19 Tue 9.24 9.24 ### ### 3,479,285 ### 20.6 20.6 0.0
2010-Jan-18 Mon ### ### 8.87 9.23 5,363,948 ### 87.6 87.6 ###
2010-Jan-15 Fri ### ### 8.82 ### 32.6 32.6 0.0
2010-Jan-14 Thu 8.88 ### 8.84 ### 2,571,070 11,364,129 72.3 72.3 0.0
2010-Jan-13 Wed 9 ### 8.78 8.8 3,517,949 ### 15.8 15.8 0.6
2010-Jan-12 Tue ### 9.2 ### ### ### ### 0.0
2010-Jan-11 Mon ### ### ### ### 2,522,755 0 66.9 66.9 0.0
2010-Jan-08 Fri ### ### 8.88 9 73.1 73.1 0.6
2010-Jan-07 Thu ### ### ### ### 2,500,881 0 ### ### 0.0
2010-Jan-06 Wed 8.85 ### 8.83 ### 1,831,452 ### 69.4 69.4 0.0
2010-Jan-05 Tue 8.8 8.85 8.75 8.81 1,220,871 ### 64.6 64.6 ###
2010-Jan-04 Mon 8.74 8.81 8.7 8.74 65.4 65.4 0.6
2009-Dec-31 Thu ### 8.74 ### 8.74 770,379 3,366,556 ### ### 0.6
2009-Dec-30 Wed 8.77 8.78 8.54 8.55 ### ### ###
2009-Dec-29 Tue 8.73 8.76 ### 8.73 ### ### ###
2009-Dec-24 Thu ### 8.7 8.58 ### ### ### 0.0
2009-Dec-23 Wed ### 8.73 8.48 ### 2,221,570 ### 27.0 27.0 0.0
2009-Dec-22 Tue 8.41 ### 8.4 ### ### ### 0.0
2009-Dec-21 Mon 8.43 8.44 ### ### 1,644,688 6,940,583 30.2 30.2 0.0
2009-Dec-18 Fri 8.26 ### ### ### 71.8 71.8 0.0
2009-Dec-17 Thu 8.4 8.43 8.25 ### ### ### 0.0
2009-Dec-16 Wed 8.4 8.47 ### ### 2,916,950 12,353,283 31.9 31.9 0.0
2009-Dec-15 Tue 8.25 8.45 8.23 8.42 3,002,751 25,042,943 82.5 82.5 ###
2009-Dec-14 Mon 8.24 8.25 ### 8.21 37.2 37.2 ###
2009-Dec-11 Fri 8.23 8.27 ### 8.23 1,768,545 ### ### ### 0.6
2009-Dec-10 Thu 8.2 8.27 ### ### 32.1 32.1 0.0
2009-Dec-09 Wed ### 8.27 ### 8.25 3,675,374 15,197,671 90.1 90.1 ###
2009-Dec-08 Tue 8.2 8.22 ### ### 2,712,558 ### ### ### 0.0
2009-Dec-07 Mon 8.25 8.26 ### ### ### ### 0.0
2009-Dec-04 Fri ### ### ### ### 90.0 90.0 0.0
2009-Dec-03 Thu 8.21 8.22 ### ### ### ### 0.0
2009-Dec-02 Wed 8.22 8.28 ### ### 3,502,789 14,501,546 ### ### 0.0
2009-Dec-01 Tue ### ### ### ### ### ### 0.0
2009-Nov-30 Mon ### ### ### ### 2,428,246 0 75.7 75.7 0.0
2009-Nov-27 Fri ### ### ### ### 29.7 29.7 0.0
2009-Nov-26 Thu ### ### ### 8.22 1,891,248 0 ### ### 0.6
2009-Nov-25 Wed 8.4 8.4 8.25 ### 2,305,785 ### 26.5 26.5 0.0
2009-Nov-24 Tue ### 8.46 ### ### ### ### 0.0
2009-Nov-23 Mon ### 8.28 ### 8.24 ### ### 0.6
2009-Nov-20 Fri ### 8.2 ### ### 26.4 26.4 0.0
2009-Nov-19 Thu 8.21 ### ### 8.29 2,730,288 0 ### ### 0.6
2009-Nov-18 Wed 8.22 ### ### ### 34.4 34.4 0.0
2009-Nov-17 Tue 8.59 ### 8.28 ### 2,527,448 ### 20.2 20.2 0.0
2009-Nov-16 Mon 8.54 ### 8.52 8.56 2,113,326 ### ### ### ###
2009-Nov-13 Fri 8.5 ### 8.5 8.53 2,084,046 ### ### ### ###
2009-Nov-12 Thu ### 8.72 8.55 8.55 1,802,872 ### 27.8 27.8 ###
2009-Nov-11 Wed ### ### 8.54 ### 2,302,440 ### 32.1 32.1 0.0
2009-Nov-10 Tue 8.78 8.8 8.59 ### ### ### 0.0
2009-Nov-09 Mon 8.49 8.76 8.49 ### 79.6 79.6 0.0
2009-Nov-06 Fri 8.23 ### 8.21 ### 3,371,170 13,838,652 76.6 76.6 0.0
2009-Nov-05 Thu 8.29 8.43 ### ### ### ### 0.0
2009-Nov-04 Wed 8.25 ### ### 8.21 ### ### ###
2009-Nov-03 Tue 8.21 ### ### 8.26 984,248 0 76.8 76.8 0.6
2009-Nov-02 Mon 8.25 ### ### ### ### ### 0.0
2009-Oct-30 Fri 8.47 ### 8.46 8.57 ### ### 0.6
2009-Oct-29 Thu ### 8.44 ### ### ### ### 0.0
2009-Oct-28 Wed ### 8.75 ### 8.42 25.6 25.6 ###
2009-Oct-27 Tue 8.41 ### ### 8.57 2,983,779 0 90.0 90.0 0.6
2009-Oct-26 Mon ### ### 8.46 8.46 21.6 21.6 0.6
2009-Oct-23 Fri 8.72 8.75 ### ### 32.8 32.8 0.0
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed 8.73 8.83 ### 8.7 2,025,829 ### ### ### ###
2009-Oct-20 Tue ### ### 8.75 8.75 2,249,428 9,841,247 17.0 17.0 0.6
2009-Oct-19 Mon ### 8.89 ### 8.8 ### ### 0.6
2009-Oct-16 Fri 8.82 ### ### ### 1,371,472 0 ### ### 0.0
2009-Oct-15 Thu ### ### ### 8.83 2,546,649 0 80.1 80.1 ###
2009-Oct-14 Wed 8.59 ### 8.54 8.57 2,626,321 ### 28.1 28.1 0.6
2009-Oct-13 Tue ### ### 8.54 8.59 ### ### ###
2009-Oct-12 Mon 8.47 ### 8.44 8.57 78.7 78.7 0.6
2009-Oct-09 Fri ### 8.4 ### ### 4,375,883 ### ### ### 0.0
2009-Oct-07 Wed 8.42 8.53 ### 8.41 2,995,846 12,777,283 ### ### ###
2009-Oct-06 Tue 8.42 8.45 8.2 ### ### ### 0.0
2009-Oct-05 Mon 8.45 8.45 ### ### ### ### 0.0
2009-Oct-02 Fri ### 8.43 ### ### 5,356,026 22,575,649 39.7 39.7 0.0
2009-Oct-01 Thu 8.54 8.7 8.53 8.55 71.0 71.0 ###
2009-Sep-30 Wed 8.55 ### 8.5 8.53 34.5 34.5 ###
2009-Sep-29 Tue ### ### 8.53 8.56 33.4 33.4 ###
2009-Sep-28 Mon 8.44 8.57 8.41 8.5 2,926,383 ### 79.7 79.7 0.6
2009-Sep-25 Fri 8.55 ### 8.48 8.5 ### ### 0.6
2009-Sep-24 Thu ### 8.7 8.51 8.56 37.1 37.1 ###
2009-Sep-23 Wed ### ### 8.57 ### 4,106,088 17,594,587 ### ### 0.0
2009-Sep-22 Tue 8.53 ### 8.47 8.51 5,014,679 ### 38.8 38.8 0.6
2009-Sep-21 Mon 8.77 8.81 ### ### ### ### 0.0
2009-Sep-18 Fri 8.8 8.8 8.58 ### 5,940,127 ### 22.9 22.9 0.0
2009-Sep-17 Thu ### 8.83 8.52 8.79 5,717,849 49,602,340 ### ### 0.6
2009-Sep-16 Wed 8.7 8.87 8.59 ### 5,471,528 ### 26.2 26.2 0.0
2009-Sep-15 Tue 8.49 8.55 8.46 8.52 5,163,559 ### ### ### 0.6
2009-Sep-14 Mon 8.5 8.59 8.45 8.5 ### ### 0.6
2009-Sep-11 Fri ### 8.7 8.45 8.5 20.3 20.3 0.6
2009-Sep-10 Thu ### 8.78 8.49 8.59 5,672,759 48,984,273 31.2 31.2 ###
2009-Sep-09 Wed 8.55 ### 8.48 8.5 35.4 35.4 0.6
2009-Sep-08 Tue 8.24 8.55 8.24 8.42 8,034,322 ### 77.5 77.5 ###
2009-Sep-07 Mon ### 8.24 ### 8.2 2,641,055 10,881,146 79.9 79.9 0.6
2009-Sep-04 Fri 7.77 ### 7.76 ### 3,406,127 13,215,772 79.1 79.1 0.0
2009-Sep-03 Thu ### 8 ### ### 3,794,423 ### ### ### 0.0
2009-Sep-02 Wed ### ### 7.83 ### 3,895,641 ### ### ### 0.0
2009-Sep-01 Tue 8 ### ### 8.21 2,646,756 0 84.2 84.2 ###
2009-Aug-31 Mon 7.87 ### 7.83 ### 78.3 78.3 0.0
2009-Aug-28 Fri ### ### 7.81 7.82 6,070,753 ### ### ### 0.6
2009-Aug-27 Thu 7.23 7.75 ### ### 92.0 92.0 0.0
2009-Aug-26 Wed ### ### ### ### 4,396,028 0 21.4 21.4 0.0
2009-Aug-25 Tue 7.43 7.43 7.27 ### ### ### 0.0
2009-Aug-24 Mon ### ### 7.26 ### 70.1 70.1 0.0
2009-Aug-21 Fri 7.4 7.4 ### ### 3,395,151 12,562,058 25.7 25.7 0.0
2009-Aug-20 Thu ### ### ### ### 86.4 86.4 0.0
2009-Aug-19 Wed ### ### ### ### ### ### 0.0
2009-Aug-18 Tue ### ### ### 7 2,625,245 0 ### ### 0.5
2009-Aug-17 Mon 7 ### ### ### 1,817,474 0 ### ### 0.0
2009-Aug-14 Fri ### ### ### ### 72.2 72.2 0.0
2009-Aug-13 Thu ### ### 6.89 ### 62.4 62.4 0.0
2009-Aug-12 Wed 6.8 6.89 6.73 6.85 ### ### ###
2009-Aug-11 Tue ### ### 6.8 ### 28.0 28.0 0.0
2009-Aug-10 Mon ### ### ### ### 2,315,720 0 31.2 31.2 0.0
2009-Aug-07 Fri 6.89 ### 6.81 ### 1,719,658 ### 76.2 76.2 0.0
2009-Aug-06 Thu 6.85 ### 6.77 6.89 3,478,822 ### ### ### 0.5
2009-Aug-05 Wed 6.82 6.85 6.73 6.78 4,778,871 ### ### ### 0.5
2009-Aug-04 Tue ### 7 6.87 6.89 3,130,678 21,711,251 ### ### 0.5
2009-Aug-03 Mon 6.76 ### 6.75 6.87 1,864,272 ### ### ### ###
2009-Jul-31 Fri 6.82 6.86 6.71 6.79 4,307,022 29,223,144 ### ### 0.5
2009-Jul-30 Thu 6.8 ### 6.75 6.87 3,627,959 ### 72.2 72.2 ###
2009-Jul-29 Wed 6.86 6.88 6.75 6.83 29.9 29.9 0.5
2009-Jul-28 Tue ### ### ### 6.85 4,829,549 0 86.5 86.5 ###
2009-Jul-27 Mon ### 6.72 ### ### 88.7 88.7 0.0
2009-Jul-24 Fri 6.46 6.47 6.28 ### 3,383,241 ### ### ### 0.0
2009-Jul-23 Thu 6.43 6.45 ### ### 3,578,074 11,539,288 23.0 23.0 0.0
2009-Jul-22 Wed 6.23 6.45 6.23 6.41 85.4 85.4 0.5
2009-Jul-21 Tue 6.4 6.42 ### 6.21 4,379,443 ### 15.0 15.0 ###
2009-Jul-20 Mon 6.45 6.45 ### ### 3,448,429 11,121,183 25.1 25.1 0.0
2009-Jul-17 Fri ### 6.43 ### 6.43 79.9 79.9 ###
2009-Jul-16 Thu ### ### 6.26 6.29 3,605,926 11,286,548 ### ### ###
2009-Jul-15 Wed ### 6.21 ### ### ### ### 0.0
2009-Jul-14 Tue ### ### ### 6 2,467,656 0 65.4 65.4 0.4
2009-Jul-13 Mon ### ### 5.85 5.88 2,635,923 7,710,074 40.9 40.9 0.4
2009-Jul-10 Fri ### ### 5.89 ### 20.6 20.6 0.0
2009-Jul-09 Thu ### ### ### ### 20.8 20.8 0.0
2009-Jul-08 Wed ### 6 5.85 6 4,284,023 ### ### ### 0.4
2009-Jul-07 Tue ### ### 5.88 ### 3,458,721 ### ### ### 0.0
2009-Jul-06 Mon ### ### ### ### 1,906,479 0 87.0 87.0 0.0
2009-Jul-03 Fri ### ### ### ### 5,885,178 0 24.6 24.6 0.0
2009-Jul-02 Thu 6.23 6.29 ### ### 3,471,876 10,919,050 ### ### 0.0
2009-Jul-01 Wed 6.24 6.27 ### ### 24.7 24.7 0.0
2009-Jun-30 Tue ### ### 6.2 6.25 6,663,277 20,656,158 29.8 29.8 ###
2009-Jun-29 Mon 6.4 6.42 6.2 6.2 21.7 21.7 0.4
2009-Jun-26 Fri ### 6.41 6.22 6.41 4,408,189 ### ### ### 0.5
2009-Jun-25 Thu ### 6.43 6.24 6.25 5,370,080 34,019,456 ### ### ###
2009-Jun-24 Wed 6.51 6.55 ### ### 3,781,223 ### 15.9 15.9 0.0
2009-Jun-23 Tue 6.43 6.5 ### 6.42 2,297,027 ### 45.9 45.9 0.5
2009-Jun-22 Mon ### 6.77 6.44 6.44 ### ### 0.5
2009-Jun-19 Fri 6.5 ### 6.48 6.52 ### ### 0.5
2009-Jun-18 Thu 6.45 6.52 ### 6.4 4,974,380 16,216,478 36.0 36.0 0.5
2009-Jun-17 Wed ### ### 6.45 6.48 27.1 27.1 0.5
2009-Jun-16 Tue ### 6.73 6.55 ### ### ### 0.0
2009-Jun-15 Mon 6.83 ### ### ### 4,813,358 0 ### ### 0.0
2009-Jun-12 Fri ### ### 6.83 6.83 23.9 23.9 0.5
2009-Jun-11 Thu 7 ### ### ### 26.3 26.3 0.0
2009-Jun-10 Wed 6.88 ### 6.85 ### 3,704,849 ### ### ### 0.0
2009-Jun-09 Tue 7 ### 6.83 6.83 ### ### 0.5
2009-Jun-05 Fri ### ### ### ### 3,121,581 0 ### ### 0.0
2009-Jun-04 Thu 7.21 7.25 ### ### 5,559,482 20,153,122 ### ### 0.0
2009-Jun-03 Wed ### 7.5 7.28 7.29 ### ### ###
2009-Jun-02 Tue 7.48 7.58 ### 7.46 5,265,354 ### ### ### 0.5
2009-Jun-01 Mon ### 7.4 7 ### ### ### 0.0
2009-May-29 Fri ### ### 6.85 ### 5,578,146 19,105,150 68.3 68.3 0.0
2009-May-28 Thu 7 ### 6.82 6.89 2,668,123 ### 23.6 23.6 0.5
2009-May-27 Wed ### ### ### ### ### ### 0.0
2009-May-26 Tue 6.76 ### 6.76 ### 1,505,779 ### ### ### 0.0
2009-May-25 Mon 6.78 6.85 6.71 6.76 1,817,053 ### ### ### 0.5
2009-May-22 Fri 6.72 6.78 ### 6.7 ### ### 0.5
2009-May-21 Thu ### 6.78 ### 6.78 2,228,948 ### ### ### 0.5
2009-May-20 Wed 6.87 6.89 ### 6.7 2,009,220 ### ### ### 0.5
2009-May-19 Tue 6.82 6.88 6.7 6.85 1,759,573 ### 73.6 73.6 ###
2009-May-18 Mon ### 6.82 6.58 6.72 3,087,785 20,688,159 85.9 85.9 0.5
2009-May-15 Fri ### 6.7 6.54 ### ### ### 0.0
2009-May-14 Thu 6.52 6.55 6.41 6.45 ### ### ###
2009-May-13 Wed 6.73 6.81 6.53 ### 24.3 24.3 0.0
2009-May-12 Tue 6.81 6.89 ### 6.7 3,468,389 ### 31.0 31.0 0.5
2009-May-11 Mon ### ### 6.82 ### 35.4 35.4 0.0
2009-May-08 Fri 6.8 ### 6.73 6.79 3,610,576 12,149,588 ### ### 0.5
2009-May-07 Thu 6.45 ### 6.26 ### 8,070,181 ### 93.7 93.7 0.0
2009-May-06 Wed ### 6.47 ### ### 75.4 75.4 0.0
2009-May-05 Tue 6.25 ### ### ### ### ### 0.0
2009-May-04 Mon ### ### 5.85 ### ### ### 0.0
2009-May-01 Fri ### ### 5.82 5.83 21.0 21.0 ###
2009-Apr-30 Thu 5.8 ### ### ### 8,457,945 0 ### ### 0.0
2009-Apr-29 Wed 5.7 5.74 5.54 5.7 9,836,571 ### 64.1 64.1 0.4
2009-Apr-28 Tue 5.8 ### 5.73 5.74 28.0 28.0 0.4
2009-Apr-27 Mon 5.8 ### 5.77 5.84 78.4 78.4 0.4
2009-Apr-24 Fri 5.85 ### ### 5.7 22.7 22.7 0.4
2009-Apr-23 Thu ### ### 5.87 ### 6,447,243 18,922,658 12.5 12.5 0.0
2009-Apr-22 Wed ### ### ### ### 2,488,973 0 75.7 75.7 0.0
2009-Apr-21 Tue ### ### ### ### ### ### 0.0
2009-Apr-20 Mon 6.28 ### ### ### ### ### 0.0
2009-Apr-17 Fri 6.44 6.44 6.26 6.28 1,817,987 ### ### ### 0.4
2009-Apr-16 Thu 6.4 6.44 6.29 ### 24.1 24.1 0.0
2009-Apr-15 Wed ### 6.47 6.26 ### 1,944,779 ### 65.2 65.2 0.0
2009-Apr-14 Tue ### 6.48 ### ### ### ### 0.0
2009-Apr-09 Thu ### 6.26 ### 6.24 75.8 75.8 0.4
2009-Apr-08 Wed ### 6.2 6 ### 2,463,720 ### ### ### 0.0
2009-Apr-07 Tue 6.25 ### ### ### 5,650,681 0 ### ### 0.0
2009-Apr-06 Mon ### 6.29 ### ### 3,018,023 9,491,682 ### ### 0.0
2009-Apr-03 Fri ### 6.56 ### ### 10,852,720 35,596,921 12.0 12.0 0.0
2009-Apr-02 Thu 6.4 6.48 ### 6.42 60.9 60.9 0.5
2009-Apr-01 Wed 6.25 ### 6.2 ### 3,048,578 ### 77.4 77.4 0.0
2009-Mar-31 Tue 6.24 ### ### 6.25 3,995,880 0 65.6 65.6 ###
2009-Mar-30 Mon 6.25 ### 6.2 6.24 ### ### 0.4
2009-Mar-27 Fri ### ### ### 6.25 ### ### ###
2009-Mar-26 Thu ### ### ### ### 3,384,225 0 ### ### 0.0
2009-Mar-25 Wed ### ### ### ### 3,030,386 0 67.9 67.9 0.0
2009-Mar-24 Tue ### ### ### ### 5,107,487 0 ### ### 0.0
2009-Mar-23 Mon ### ### ### ### 2,405,875 0 71.2 71.2 0.0
2009-Mar-20 Fri ### 6.23 ### ### 4,300,051 13,394,658 ### ### 0.0
2009-Mar-19 Thu ### ### ### 6.2 83.5 83.5 0.4
2009-Mar-18 Wed ### ### 5.81 ### 32.4 32.4 0.0
2009-Mar-17 Tue 5.8 ### 5.73 ### 3,066,376 ### ### ### 0.0
2009-Mar-16 Mon 5.77 5.88 5.74 5.78 64.2 64.2 0.4
2009-Mar-13 Fri 5.72 5.88 ### 5.74 ### ### 0.4
2009-Mar-12 Thu 5.87 5.88 ### ### 2,063,129 ### 15.5 15.5 0.0
2009-Mar-11 Wed ### ### 5.52 5.8 83.6 83.6 0.4
2009-Mar-10 Tue 5.52 ### 5.52 5.59 77.1 77.1 ###
2009-Mar-09 Mon 5.54 5.71 5.46 5.59 2,334,674 13,039,154 ### ### ###
2009-Mar-06 Fri ### 5.76 5.53 ### 3,817,725 21,551,057 ### ### 0.0
2009-Mar-05 Thu 5.56 5.85 5.47 5.85 7,364,525 ### ### ### 0.4
2009-Mar-04 Wed 5.52 ### ### 5.46 ### ### ###
2009-Mar-03 Tue ### ### ### 5.55 ### ### ###
2009-Mar-02 Mon 5.25 5.27 ### 5.25 3,279,850 ### ### ### 0.4
2009-Feb-27 Fri ### 5.53 ### ### 8,481,272 ### 67.4 67.4 0.0
2009-Feb-26 Thu 4.81 ### 4.75 5.29 8,233,470 ### 95.6 95.6 0.4
2009-Feb-25 Wed 4.58 4.7 4.58 ### 6,201,923 28,776,922 ### ### 0.0
2009-Feb-24 Tue ### ### ### 4.42 ### ### 0.3
2009-Feb-23 Mon ### ### ### ### 12.7 12.7 0.0
2009-Feb-20 Fri ### ### ### ### 37.0 37.0 0.0
2009-Feb-19 Thu 5.2 ### ### ### 3,327,441 0 26.1 26.1 0.0
2009-Feb-18 Wed ### ### ### 5.27 1,678,426 0 ### ### ###
2009-Feb-17 Tue 5.5 ### 5.25 5.25 1,993,648 5,233,326 15.2 15.2 0.4
2009-Feb-16 Mon ### ### 5.42 5.5 1,278,343 ### ### ### 0.4
2009-Feb-13 Fri 5.48 5.85 5.47 5.7 ### ### 0.4
2009-Feb-12 Thu 5.22 5.55 5.2 5.5 3,261,046 17,528,122 ### ### 0.4
2009-Feb-11 Wed ### ### ### ### 1,577,176 0 85.6 85.6 0.0
2009-Feb-10 Tue ### ### ### ### 2,074,251 0 ### ### 0.0
2009-Feb-09 Mon ### ### ### 5 ### ### 0.4
2009-Feb-06 Fri 4.88 ### 4.8 ### ### ### 0.0
2009-Feb-05 Thu 4.83 ### ### 4.75 27.6 27.6 ###
2009-Feb-04 Wed ### ### 4.8 4.83 3,196,448 7,671,475 ### ### 0.3
2009-Feb-03 Tue ### 5.57 ### ### ### ### 0.0
2009-Feb-02 Mon ### 5.46 ### ### ### ### 0.0
2009-Jan-30 Fri ### 5.47 ### 5.47 92.6 92.6 ###
2009-Jan-29 Thu ### ### 4.89 5.2 6,757,844 16,522,928 27.3 27.3 ###
2009-Jan-28 Wed 5.42 5.48 5.24 5.25 2,149,259 11,520,028 16.8 16.8 0.4
2009-Jan-27 Tue ### 5.48 ### 5.47 1,716,072 ### 95.1 95.1 ###
2009-Jan-23 Fri ### ### ### ### 6.0 6.0 0.0
2009-Jan-22 Thu 5.54 5.7 5.51 ### 85.4 85.4 0.0
2009-Jan-21 Wed 5.4 ### ### 5.59 ### ### ###
2009-Jan-20 Tue ### ### 5.45 5.45 3,331,440 9,078,174 28.6 28.6 ###
2009-Jan-19 Mon 5.75 5.76 5.52 ### ### ### 0.0
2009-Jan-16 Fri 5.89 ### 5.58 ### 15.2 15.2 0.0
2009-Jan-15 Thu 5.85 ### ### 5.7 4,620,322 0 ### ### 0.4
2009-Jan-14 Wed ### ### 5.89 6 1,706,481 5,025,586 26.2 26.2 0.4
2009-Jan-13 Tue ### ### ### ### 27.4 27.4 0.0
2009-Jan-12 Mon ### 6.25 ### ### 1,275,443 3,985,759 ### ### 0.0
2009-Jan-09 Fri 6.4 6.45 ### 6.29 1,103,457 3,558,648 21.0 21.0 ###
2009-Jan-08 Thu ### 6.45 6.24 ### ### ### 0.0
2009-Jan-07 Wed 6.29 6.43 6.24 ### 1,609,351 ### ### ### 0.0
2009-Jan-06 Tue ### ### ### 6.2 ### ### 0.4
2009-Jan-05 Mon ### ### ### ### 25.3 25.3 0.0
2009-Jan-02 Fri 6.25 6.25 ### 6.24 ### ### 0.4
2008-Dec-31 Wed ### 6.25 ### ### 1,319,347 4,122,959 18.1 18.1 0.0
2008-Dec-30 Tue ### ### ### ### 854,681 0 ### ### 0.0
2008-Dec-29 Mon ### ### ### ### 785,474 0 ### ### 0.0
2008-Dec-24 Wed ### 6 ### ### 983,740 2,951,220 63.7 63.7 0.0
2008-Dec-23 Tue ### ### 5.76 5.86 25.1 25.1 0.4
2008-Dec-22 Mon ### ### 5.85 ### ### ### 0.0
2008-Dec-19 Fri 5.8 5.89 5.74 5.84 73.1 73.1 0.4
2008-Dec-18 Thu 5.85 ### 5.83 5.89 70.4 70.4 ###
2008-Dec-17 Wed 5.8 ### 5.73 ### ### ### 0.0
2008-Dec-16 Tue ### 5.71 5.54 5.54 ### ### 0.4
2008-Dec-15 Mon ### ### 5.73 5.77 ### ### 0.4
2008-Dec-12 Fri 5.83 ### ### 5.74 3,708,351 0 27.7 27.7 0.4
2008-Dec-11 Thu 6.25 6.4 5.87 ### ### ### 0.0
2008-Dec-10 Wed ### 6.46 ### ### ### ### 0.0
2008-Dec-09 Tue ### ### ### ### ### ### 0.0
2008-Dec-08 Mon 5.77 6.25 ### 6.22 ### ### 0.4
2008-Dec-05 Fri 5.71 ### 5.54 5.54 4,113,453 ### ### ### 0.4
2008-Dec-04 Thu ### 6 ### 5.72 1,845,624 5,536,872 ### ### 0.4
2008-Dec-03 Wed ### ### 5.48 5.79 84.0 84.0 ###
2008-Dec-02 Tue 5.45 5.58 5.45 5.5 2,243,686 12,373,928 ### ### 0.4
2008-Dec-01 Mon 5.82 5.83 ### ### 1,659,552 ### ### ### 0.0
2008-Nov-28 Fri 5.59 5.77 5.46 5.77 6,275,053 35,234,422 79.0 79.0 0.4
2008-Nov-27 Thu 5.7 5.75 5.53 ### ### ### 0.0
2008-Nov-26 Wed ### ### ### ### 3,187,722 0 ### ### 0.0
2008-Nov-25 Tue 6 ### 5.76 ### 2,816,774 ### ### ### 0.0
2008-Nov-24 Mon ### ### ### 5.84 ### ### 0.4
2008-Nov-21 Fri 5.57 5.85 ### 5.85 ### ### 0.4
2008-Nov-20 Thu 5.5 5.76 5.41 ### ### ### 0.0
2008-Nov-19 Wed 6 ### 5.41 5.7 24.4 24.4 0.4
2008-Nov-18 Tue ### 6.23 ### ### 3,669,047 11,429,081 32.5 32.5 0.0
2008-Nov-17 Mon 6.2 ### 6 ### 3,352,577 ### 86.4 86.4 0.0
2008-Nov-14 Fri 6.48 6.54 6.21 6.25 ### ### ###
2008-Nov-13 Thu 6.5 ### 6.26 6.27 11,499,948 ### 28.3 28.3 0.4
2008-Nov-12 Wed 6.77 6.88 ### 6.76 2,006,380 6,901,947 36.0 36.0 0.5
2008-Nov-11 Tue ### 7.2 ### 7 3,094,647 11,140,729 41.3 41.3 0.5
2008-Nov-10 Mon ### 7.2 6.84 ### 84.3 84.3 0.0
2008-Nov-07 Fri 6.77 6.88 6.72 6.86 2,252,755 ### ### ### 0.5
2008-Nov-06 Thu 6.81 ### 6.71 ### 90.5 90.5 0.0
2008-Nov-05 Wed 6.7 ### ### ### 6,375,673 0 ### ### 0.0
2008-Nov-04 Tue 6.21 6.54 ### 6.48 2,559,942 ### 86.3 86.3 0.5
2008-Nov-03 Mon ### ### ### ### 4,174,347 0 78.4 78.4 0.0
2008-Oct-31 Fri ### ### 5.89 ### ### ### 0.0
2008-Oct-30 Thu 5.7 ### 5.7 ### 6,254,143 ### ### ### 0.0
2008-Oct-29 Wed ### ### 5.74 5.79 3,865,855 ### 27.4 27.4 ###
2008-Oct-28 Tue ### ### 5.79 5.89 ### ### ###
2008-Oct-27 Mon 6.24 6.25 ### ### 2,013,571 ### 36.5 36.5 0.0
2008-Oct-24 Fri ### ### 6.27 6.28 2,222,751 6,968,324 30.9 30.9 0.4
2008-Oct-23 Thu ### ### 6.51 6.59 ### ### ###
2008-Oct-22 Wed ### 6.84 ### 6.75 80.8 80.8 0.5
2008-Oct-21 Tue ### 6.77 6.53 6.77 2,194,248 14,591,749 76.5 76.5 ###
2008-Oct-20 Mon 6.53 ### 6.51 ### 3,798,174 12,363,056 80.5 80.5 0.0
2008-Oct-17 Fri ### ### 6.4 6.46 ### ### ###
2008-Oct-16 Thu 6.5 6.59 ### 6.49 3,490,324 ### 49.7 49.7 ###
2008-Oct-15 Wed ### 6.73 6.55 ### 74.9 74.9 0.0
2008-Oct-14 Tue 6.71 6.77 ### ### 3,289,385 ### ### ### 0.0
2008-Oct-13 Mon 6.5 ### 6.41 6.48 4,562,785 14,623,725 31.3 31.3 0.5
2008-Oct-10 Fri 6.4 6.41 ### 6.21 6,934,123 ### ### ### ###
2008-Oct-09 Thu 6.55 ### 6.51 6.53 2,399,023 ### ### ### ###
2008-Oct-08 Wed 6.53 6.73 6.53 ### 2,149,340 14,250,124 ### ### 0.0
2008-Oct-07 Tue 6.59 6.82 6.5 6.71 2,160,441 ### 68.9 68.9 ###
2008-Oct-06 Mon 6.83 6.83 ### ### 42.8 42.8 0.0
2008-Oct-03 Fri 6.83 ### 6.72 6.73 28.4 28.4 ###
2008-Oct-02 Thu 7 ### ### ### 42.1 42.1 0.0
2008-Oct-01 Wed ### ### ### ### ### ### 0.0
2008-Sep-30 Tue 6.85 7 6.71 ### 2,858,078 19,592,124 63.4 63.4 0.0
2008-Sep-29 Mon 7.4 7.43 ### ### 19.9 19.9 0.0
2008-Sep-26 Fri 7.49 7.49 7.25 ### ### ### 0.0
2008-Sep-25 Thu ### 7.59 7.29 7.44 76.7 76.7 ###
2008-Sep-24 Wed ### ### ### 7.21 3,285,478 0 ### ### ###
2008-Sep-23 Tue ### ### ### ### 4,046,827 0 ### ### 0.0
2008-Sep-22 Mon 7.4 7.4 ### ### 25.0 25.0 0.0
2008-Sep-19 Fri ### 7.25 ### ### 6,689,259 ### 22.6 22.6 0.0
2008-Sep-18 Thu 7.2 ### ### 7 ### ### 0.5
2008-Sep-17 Wed 7.7 7.7 ### 7.52 27.1 27.1 0.5
2008-Sep-16 Tue ### 7.56 7.26 7.56 ### ### 0.5
2008-Sep-15 Mon ### 7.77 ### 7.53 ### ### 0.5
2008-Sep-12 Fri ### 7.8 ### 7.8 2,672,628 10,423,249 ### ### 0.6
2008-Sep-11 Thu 7.5 7.59 7.42 7.54 2,628,684 19,728,273 82.2 82.2 0.5
2008-Sep-10 Wed ### 7.59 ### 7.59 87.2 87.2 0.5
2008-Sep-09 Tue 7.48 7.58 7.4 7.56 4,580,170 34,305,473 ### ### 0.5
2008-Sep-08 Mon ### 7.42 7.2 7.42 73.3 73.3 0.5
2008-Sep-05 Fri ### ### ### ### ### ### 0.0
2008-Sep-04 Thu ### 7.23 ### ### 4,547,980 16,440,947 ### ### 0.0
2008-Sep-03 Wed 7.29 ### ### ### 4,923,052 0 ### ### 0.0
2008-Sep-02 Tue ### ### ### 7.24 71.5 71.5 0.5
2008-Sep-01 Mon ### ### ### ### ### ### 0.0
2008-Aug-29 Fri ### ### 6.89 ### 20.6 20.6 0.0
2008-Aug-28 Thu 7.23 7.28 ### ### 5,994,329 21,819,357 ### ### 0.0
2008-Aug-27 Wed 7.4 7.42 ### 7.2 ### ### 0.5
2008-Aug-26 Tue ### ### 6.7 ### ### ### 0.0
2008-Aug-25 Mon ### ### ### ### 68.5 68.5 0.0
2008-Aug-22 Fri 6.78 ### ### 6.86 2,744,555 0 ### ### 0.5
2008-Aug-21 Thu 6.8 6.87 ### 6.75 ### ### 0.5
2008-Aug-20 Wed 6.89 ### 6.81 6.85 ### ### ###
2008-Aug-19 Tue 6.73 ### 6.7 6.82 3,081,279 10,322,284 86.4 86.4 0.5
2008-Aug-18 Mon ### ### 6.82 6.82 24.7 24.7 0.5
2008-Aug-15 Fri 6.85 ### 6.85 6.88 71.6 71.6 ###
2008-Aug-14 Thu ### ### 6.85 6.89 27.1 27.1 0.5
2008-Aug-13 Wed ### ### ### 7 3,500,486 0 26.8 26.8 0.5
2008-Aug-12 Tue ### ### ### ### 77.6 77.6 0.0
2008-Aug-11 Mon 6.85 ### 6.8 ### 77.8 77.8 0.0
2008-Aug-08 Fri ### 6.78 ### 6.71 2,659,172 ### 76.0 76.0 ###
2008-Aug-07 Thu 6.7 6.85 ### 6.74 73.7 73.7 ###
2008-Aug-06 Wed 6.58 6.7 6.56 ### ### ### 0.0
2008-Aug-05 Tue 6.41 6.55 ### 6.47 ### ### 0.5
2008-Aug-04 Mon ### 6.52 ### 6.46 85.0 85.0 ###
2008-Aug-01 Fri 6.5 ### ### 6.43 ### ### ###
2008-Jul-31 Thu ### ### 6.42 6.58 2,835,187 9,100,950 ### ### 0.5
2008-Jul-30 Wed ### 6.7 6.53 6.56 23.6 23.6 0.5
2008-Jul-29 Tue 6.72 6.76 6.41 6.51 19.2 19.2 ###
2008-Jul-28 Mon 6.74 6.74 6.53 ### 32.4 32.4 0.0
2008-Jul-25 Fri 6.7 6.75 6.59 ### 5,828,572 38,876,575 ### ### 0.0
2008-Jul-24 Thu 6.8 ### 6.77 6.85 5,345,152 ### ### ### ###
2008-Jul-23 Wed 6.75 ### 6.74 6.8 4,710,970 ### 66.3 66.3 0.5
2008-Jul-22 Tue 6.73 6.77 6.55 6.75 ### ### 0.5
2008-Jul-21 Mon ### 6.85 6.55 6.78 5,018,859 33,626,355 75.3 75.3 0.5
2008-Jul-18 Fri ### 6.5 6.23 6.5 84.4 84.4 0.5
2008-Jul-17 Thu ### 6.54 ### ### 93.2 93.2 0.0
2008-Jul-16 Wed ### 6.58 ### 6.44 ### ### 0.5
2008-Jul-15 Tue 6.58 6.58 ### 6.27 14,462,389 47,581,259 15.6 15.6 0.4
2008-Jul-14 Mon 6.7 6.83 6.41 6.57 7,283,852 ### 26.3 26.3 ###
2008-Jul-11 Fri 6.43 6.5 ### ### 3,551,878 ### 28.5 28.5 0.0
2008-Jul-10 Thu 6.44 6.52 6.25 6.52 12,647,547 80,754,587 ### ### 0.5
2008-Jul-09 Wed 6.5 ### 6.41 6.5 ### ### 0.5
2008-Jul-08 Tue 6.46 6.48 6.28 ### ### ### 0.0
2008-Jul-07 Mon 6.29 6.43 ### ### 2,712,553 8,720,857 81.3 81.3 0.0
2008-Jul-04 Fri ### ### ### ### 88.6 88.6 0.0
2008-Jul-03 Thu 6 ### ### ### 7,928,682 0 46.1 46.1 0.0
2008-Jul-02 Wed ### ### ### 6 40.2 40.2 0.4
2008-Jul-01 Tue ### ### ### ### 75.1 75.1 0.0
2008-Jun-30 Mon ### ### ### ### 5,057,776 0 35.1 35.1 0.0
2008-Jun-27 Fri ### 6.2 ### ### 3,910,285 12,121,883 65.3 65.3 0.0
2008-Jun-26 Thu ### 6.29 ### 6.25 ### ### ###
2008-Jun-25 Wed ### 6.24 ### ### 6,721,478 ### 33.2 33.2 0.0
2008-Jun-24 Tue 6.29 ### 6.2 6.27 ### ### 0.4
2008-Jun-23 Mon 6.26 ### 6.26 ### 75.6 75.6 0.0
2008-Jun-20 Fri ### 6.44 ### ### 72.4 72.4 0.0
2008-Jun-19 Thu 6.47 6.56 ### ### 6,138,146 ### ### ### 0.0
2008-Jun-18 Wed 6.4 6.71 6.4 6.7 89.3 89.3 0.5
2008-Jun-17 Tue ### 6.5 ### 6.46 9,041,948 ### 73.8 73.8 ###
2008-Jun-16 Mon 6.52 6.53 ### 6.43 ### ### ###
2008-Jun-13 Fri ### ### ### 6.49 28.0 28.0 ###
2008-Jun-12 Thu 6.8 6.85 ### ### 5,241,370 ### 34.0 34.0 0.0
2008-Jun-11 Wed ### 7.26 ### ### ### ### 0.0
2008-Jun-10 Tue ### ### ### ### ### ### 0.0
2008-Jun-06 Fri ### ### ### 7.26 35.1 35.1 0.5
2008-Jun-05 Thu ### 7.29 ### 7.22 ### ### 0.5
2008-Jun-04 Wed ### ### 6.87 ### 4,821,143 16,560,626 22.1 22.1 0.0
2008-Jun-03 Tue ### ### ### ### 20.8 20.8 0.0
2008-Jun-02 Mon 7.54 7.55 7.28 ### ### ### 0.0
2008-May-30 Fri 7.44 7.56 7.44 7.54 ### ### 0.5
2008-May-29 Thu 7.4 7.46 ### 7.4 66.4 66.4 0.5
2008-May-28 Wed ### ### 7.25 ### 5,393,681 ### ### ### 0.0
2008-May-27 Tue ### ### 7.25 7.27 2,638,653 ### ### ### ###
2008-May-26 Mon ### 7.4 7.28 ### ### ### 0.0
2008-May-23 Fri 7.59 ### ### 7.4 ### ### 0.5
2008-May-22 Thu ### ### 7.56 ### ### ### 0.0
2008-May-21 Wed 8.2 8.26 ### ### 21.6 21.6 0.0
2008-May-20 Tue ### ### ### 8.22 2,888,783 0 ### ### 0.6
2008-May-19 Mon 8.25 ### ### 8.27 ### ### ###
2008-May-16 Fri 8.21 ### ### 8.21 3,797,789 0 65.2 65.2 ###
2008-May-15 Thu ### 8.28 ### ### ### ### 0.0
2008-May-14 Wed 8.25 ### ### ### ### ### 0.0
2008-May-13 Tue 8.53 8.57 8.2 8.21 11.4 11.4 ###
2008-May-12 Mon ### ### 8.4 8.48 2,486,624 10,443,820 24.7 24.7 0.6
2008-May-09 Fri ### 8.78 8.52 8.55 ### ### ###
2008-May-08 Thu 8.7 8.89 ### 8.72 62.9 62.9 0.6
2008-May-07 Wed 8.75 ### ### 8.75 ### ### 0.6
2008-May-06 Tue 8.45 8.83 8.4 8.78 ### ### 0.6
2008-May-05 Mon ### 8.52 ### ### 5,128,529 ### ### ### 0.0
2008-May-02 Fri ### ### ### ### 4,705,428 0 70.6 70.6 0.0
2008-May-01 Thu ### ### 7.75 7.85 25.9 25.9 ###
2008-Apr-30 Wed ### ### ### ### 88.0 88.0 0.0
2008-Apr-29 Tue ### ### 7.58 ### 33.1 33.1 0.0
2008-Apr-28 Mon 7.8 7.84 ### ### 20.4 20.4 0.0
2008-Apr-24 Thu 7.53 7.85 7.51 7.76 ### ### 0.6
2008-Apr-23 Wed 7.58 ### 7.49 7.55 ### ### ###
2008-Apr-22 Tue ### 7.73 7.5 7.53 25.7 25.7 0.5
2008-Apr-21 Mon 7.88 7.88 ### ### ### ### 0.0
2008-Apr-18 Fri 7.8 7.8 7.55 7.73 30.8 30.8 0.6
2008-Apr-17 Thu 7.88 7.88 7.72 7.8 31.2 31.2 0.6
2008-Apr-16 Wed ### ### 7.57 7.72 15.0 15.0 ###


<< Previous 1 2 3 4 5 6 7 8 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 2024-04-23 20:22:36 thru 2024-04-23 20:22:37 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000