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 25-Aug-21 11:55:07 AM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(TPI) TRANSPACIFIC INDUSTRIES GROUP LTD Daily Prices Page 4...

     Prev Section TOC    Company Info for TPI    Limits Next Section


Company Details for (TPI) TRANSPACIFIC INDUSTRIES GROUP LTD

Listing Code TPI
Listing Name TRANSPACIFIC INDUSTRIES GROUP LTD
GICS Sector Commercial Services & Supplies
ISIN Name TRANSPACIFIC INDUST.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TPI4


Maximum Price date available .. Wednesday 20th August 2025
Latest price with VOLUME for TPI .. Friday 29th January 2016

TPI 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 ### 6,351 0.0
MAX 14.56 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (TPI) TRANSPACIFIC INDUSTRIES GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.18
2008-Dec-11 Thu ### ### ### 1.855 4,530,323 0 ### ### 0.1
2008-Dec-10 Wed ### ### 1.87 1.975 1,705,875 ### 15.5 15.5 ###
2008-Dec-09 Tue ### ### ### ### 24.2 24.2 0.0
2008-Dec-08 Mon ### 2.25 ### ### 69.4 69.4 0.0
2008-Dec-05 Fri ### ### ### 2 9.7 9.7 0.1
2008-Dec-04 Thu 2.49 2.5 ### ### ### ### 0.0
2008-Dec-03 Wed ### 2.54 ### ### 1,035,259 1,314,778 79.3 79.3 0.0
2008-Dec-02 Tue 2.49 2.49 ### ### 1,810,650 2,254,259 12.7 12.7 0.0
2008-Dec-01 Mon 2.75 2.75 2.54 2.54 8.3 8.3 ###
2008-Nov-28 Fri 2.7 2.84 ### 2.71 743,654 1,055,988 66.5 66.5 ###
2008-Nov-27 Thu 2.45 ### 2.41 2.57 ### ### ###
2008-Nov-26 Wed 2.87 2.87 ### 2.4 ### ### ###
2008-Nov-25 Tue ### ### 2.77 ### 993,150 ### ### ### 0.0
2008-Nov-24 Mon ### ### ### 3 ### ### 0.2
2008-Nov-21 Fri 2.8 ### ### ### 1,353,249 0 ### ### 0.0
2008-Nov-20 Thu ### 3.7 2.72 3.2 1,508,781 4,843,187 ### ### 0.2
2008-Nov-19 Wed ### ### ### 3.75 ### ### 0.3
2008-Nov-18 Tue 4 ### ### ### ### ### 0.0
2008-Nov-17 Mon ### ### 3.85 ### 909,447 1,750,685 22.9 22.9 0.0
2008-Nov-14 Fri ### 4.25 4 ### ### ### 0.0
2008-Nov-13 Thu 3.79 ### ### 3.8 1,343,888 0 ### ### ###
2008-Nov-12 Wed 3.79 3.84 ### 3.82 841,182 ### 76.6 76.6 0.3
2008-Nov-11 Tue ### ### 3.71 3.82 15.7 15.7 0.3
2008-Nov-10 Mon ### ### 4 ### ### ### 0.0
2008-Nov-07 Fri 4 4.29 ### ### 443,928 952,225 83.8 83.8 0.0
2008-Nov-06 Thu 4.44 4.47 ### ### 537,440 1,201,178 9.5 9.5 0.0
2008-Nov-05 Wed ### 4.55 ### 4.5 1,250,389 ### 95.1 95.1 ###
2008-Nov-04 Tue 3.85 3.86 3.7 3.85 524,053 1,980,920 67.2 67.2 0.3
2008-Nov-03 Mon ### 3.88 ### 3.87 669,875 1,299,557 ### ### ###
2008-Oct-31 Fri 3.55 ### ### 3.57 64.5 64.5 0.3
2008-Oct-30 Thu 3.42 3.49 ### 3.42 62.7 62.7 0.2
2008-Oct-29 Wed 3.76 3.76 ### ### 930,540 ### ### ### 0.0
2008-Oct-28 Tue ### ### 3.26 3.5 9.1 9.1 0.3
2008-Oct-27 Mon ### ### 4 4 ### ### 0.3
2008-Oct-24 Fri 4.45 4.5 ### ### 47.0 47.0 0.0
2008-Oct-23 Thu 4.4 4.57 4.23 ### 40.5 40.5 0.0
2008-Oct-22 Wed 4.45 4.55 4.42 4.5 82.0 82.0 ###
2008-Oct-21 Tue 4.4 4.58 ### 4.5 899,782 ### ### ### ###
2008-Oct-20 Mon ### 4.53 4.29 4.4 627,453 ### ### ### 0.3
2008-Oct-17 Fri ### ### ### ### 652,644 0 23.4 23.4 0.0
2008-Oct-16 Thu ### ### ### 4.44 438,955 0 11.1 11.1 0.3
2008-Oct-15 Wed 5.4 5.4 5 ### 15.3 15.3 0.0
2008-Oct-14 Tue 5.4 ### ### ### 17.3 17.3 0.0
2008-Oct-13 Mon ### 4.77 ### ### 1,226,241 2,924,584 64.3 64.3 0.0
2008-Oct-10 Fri 4.8 4.89 ### 4.4 1,623,554 3,969,589 26.3 26.3 0.3
2008-Oct-09 Thu ### ### ### ### 83.0 83.0 0.0
2008-Oct-08 Wed 5.2 5.24 4.76 ### 446,889 2,234,445 ### ### 0.0
2008-Oct-07 Tue ### 5.56 ### 5.41 855,055 2,377,052 63.8 63.8 ###
2008-Oct-06 Mon 5.85 ### ### ### 134,777 0 ### ### 0.0
2008-Oct-03 Fri ### ### ### ### 72.8 72.8 0.0
2008-Oct-02 Thu ### ### ### ### ### ### 0.0
2008-Oct-01 Wed ### ### 6.55 6.7 732,378 ### 9.6 9.6 0.5
2008-Sep-30 Tue 6.49 ### ### 7 1,200,280 0 87.4 87.4 0.5
2008-Sep-29 Mon ### 7.2 ### ### 574,948 ### ### ### 0.0
2008-Sep-26 Fri ### ### ### ### 514,387 0 ### ### 0.0
2008-Sep-25 Thu ### ### 6.88 7 426,646 ### 72.0 72.0 0.5
2008-Sep-24 Wed 6.85 ### 6.8 6.88 488,950 ### ### ### ###
2008-Sep-23 Tue ### ### 6.52 6.85 ### ### ###
2008-Sep-22 Mon 6.5 6.85 6.5 6.85 884,827 5,906,220 91.8 91.8 ###
2008-Sep-19 Fri ### 6.41 ### 6.22 2,927,184 9,381,624 68.0 68.0 0.4
2008-Sep-18 Thu 6 6.27 5.81 ### 34.9 34.9 0.0
2008-Sep-17 Wed 5.85 6.47 5.83 6.23 1,264,325 ### ### ### 0.4
2008-Sep-16 Tue ### ### ### ### 1,078,459 0 34.1 34.1 0.0
2008-Sep-15 Mon 6.5 6.53 6.28 ### 374,651 ### 29.0 29.0 0.0
2008-Sep-12 Fri 6.44 6.81 6.22 ### 3,050,788 19,875,883 82.9 82.9 0.0
2008-Sep-11 Thu 6.49 6.56 6.44 6.48 541,579 ### ### ### 0.5
2008-Sep-10 Wed 6.8 6.84 6.47 ### 762,874 5,076,926 20.9 20.9 0.0
2008-Sep-09 Tue 6.88 6.88 6.7 6.82 826,224 ### ### ### 0.5
2008-Sep-08 Mon ### ### 6.71 ### ### ### 0.0
2008-Sep-05 Fri 6.85 6.88 6.75 6.88 ### ### ###
2008-Sep-04 Thu 7 ### 6.83 ### 534,621 ### 41.4 41.4 0.0
2008-Sep-03 Wed ### ### 6.81 6.83 19.2 19.2 0.5
2008-Sep-02 Tue 7 ### 6.82 ### 24.2 24.2 0.0
2008-Sep-01 Mon ### ### ### ### ### ### 0.0
2008-Aug-29 Fri ### ### ### ### 641,284 0 ### ### 0.0
2008-Aug-28 Thu ### 7.2 ### ### 720,253 ### 68.0 68.0 0.0
2008-Aug-27 Wed 7.25 ### ### ### ### ### 0.0
2008-Aug-26 Tue 6.75 ### 6.58 7.2 579,375 1,906,143 ### ### 0.5
2008-Aug-25 Mon ### 7.21 6.89 ### ### ### 0.0
2008-Aug-22 Fri 6.78 ### ### 6.8 ### ### 0.5
2008-Aug-21 Thu 7 ### 6.75 6.75 790,672 ### ### ### 0.5
2008-Aug-20 Wed 7.27 7.27 ### 7 11.2 11.2 0.5
2008-Aug-19 Tue ### 7.29 ### 7.25 179,829 655,476 86.6 86.6 0.5
2008-Aug-18 Mon ### 7.5 ### ### 242,753 910,323 32.5 32.5 0.0
2008-Aug-15 Fri ### 7.4 ### ### ### ### 0.0
2008-Aug-14 Thu ### 7.46 ### ### 822,777 3,068,958 18.4 18.4 0.0
2008-Aug-13 Wed 7.5 7.5 ### 7.29 463,082 1,736,557 ### ### ###
2008-Aug-12 Tue 7.75 7.8 7.45 7.51 746,083 5,688,882 ### ### ###
2008-Aug-11 Mon ### 7.75 7.57 ### 280,458 ### ### ### 0.0
2008-Aug-08 Fri 7.5 7.57 7.43 7.45 ### ### 0.5
2008-Aug-07 Thu 7.5 7.56 7.42 7.5 70.6 70.6 0.5
2008-Aug-06 Wed 7.22 7.4 7.22 ### ### ### 0.0
2008-Aug-05 Tue 7.26 ### ### ### 421,656 0 39.3 39.3 0.0
2008-Aug-04 Mon 7.2 7.49 ### ### ### ### 0.0
2008-Aug-01 Fri ### 7.43 ### 7.24 848,147 ### 32.8 32.8 0.5
2008-Jul-31 Thu ### ### ### 7.2 ### ### 0.5
2008-Jul-30 Wed ### 7.46 7.27 ### ### ### 0.0
2008-Jul-29 Tue ### ### ### ### 10.0 10.0 0.0
2008-Jul-28 Mon 7.4 7.59 ### ### 320,376 1,215,826 ### ### 0.0
2008-Jul-25 Fri 7.7 7.7 ### ### 587,157 2,260,554 12.4 12.4 0.0
2008-Jul-24 Thu 7.76 ### 7.7 7.74 647,448 2,492,674 ### ### 0.6
2008-Jul-23 Wed 7.78 7.79 7.7 7.7 22.8 22.8 0.6
2008-Jul-22 Tue 7.4 7.78 ### 7.7 1,260,120 ### ### ### 0.6
2008-Jul-21 Mon ### 7.4 ### 7.4 1,165,056 ### 88.8 88.8 0.5
2008-Jul-18 Fri ### ### ### ### 90.0 90.0 0.0
2008-Jul-17 Thu 6.5 6.75 ### 6.46 33.4 33.4 ###
2008-Jul-16 Wed 6.29 6.47 6.25 ### 879,475 ### ### ### 0.0
2008-Jul-15 Tue 6.59 6.59 6.42 6.5 339,886 2,210,958 39.0 39.0 0.5
2008-Jul-14 Mon ### ### ### ### 124,858 0 78.3 78.3 0.0
2008-Jul-11 Fri ### ### ### 6.75 409,275 0 7.7 7.7 0.5
2008-Jul-10 Thu 6.75 ### ### ### ### ### 0.0
2008-Jul-09 Wed 6.81 7 6.52 ### 87.3 87.3 0.0
2008-Jul-08 Tue 6.45 ### 6.23 6.7 1,019,980 ### 94.4 94.4 0.5
2008-Jul-07 Mon 6.23 ### ### ### 669,076 0 84.9 84.9 0.0
2008-Jul-04 Fri ### 6.42 ### 6.42 ### ### 0.5
2008-Jul-03 Thu 6.28 6.45 ### ### 1,576,453 ### ### ### 0.0
2008-Jul-02 Wed ### ### 5.77 ### ### ### 0.0
2008-Jul-01 Tue ### 6.28 ### ### ### ### 0.0
2008-Jun-30 Mon ### 6.49 5.88 6 1,959,372 ### 13.0 13.0 0.4
2008-Jun-27 Fri ### 6.5 6.24 ### 63.6 63.6 0.0
2008-Jun-26 Thu 6.56 6.74 ### ### 1,343,185 ### ### ### 0.0
2008-Jun-25 Wed 6.5 6.5 ### ### 1,237,483 ### 21.2 21.2 0.0
2008-Jun-24 Tue 6.71 6.86 6.52 6.52 10,028,858 ### ### ### 0.5
2008-Jun-23 Mon ### ### 6.79 6.8 737,888 2,505,129 ### ### 0.5
2008-Jun-20 Fri 7.28 ### ### 7 15.9 15.9 0.5
2008-Jun-19 Thu 7.5 7.57 ### ### 24.1 24.1 0.0
2008-Jun-18 Wed 7.42 7.79 ### 7.76 1,527,854 ### 88.9 88.9 0.6
2008-Jun-17 Tue ### ### ### ### 88.6 88.6 0.0
2008-Jun-16 Mon ### ### 7 ### 812,126 2,842,441 ### ### 0.0
2008-Jun-13 Fri 6.8 ### 6.7 ### 90.3 90.3 0.0
2008-Jun-12 Thu 6.51 ### ### ### ### ### 0.0
2008-Jun-11 Wed ### ### ### 6.71 8.6 8.6 ###
2008-Jun-10 Tue 7.5 7.57 ### ### 1,088,270 ### 15.2 15.2 0.0
2008-Jun-06 Fri 7.82 ### 7.52 7.52 551,878 ### ### ### 0.5
2008-Jun-05 Thu ### ### 7.74 7.76 ### ### 0.6
2008-Jun-04 Wed ### ### 7.77 ### 544,781 2,116,474 24.0 24.0 0.0
2008-Jun-03 Tue ### ### ### ### 473,586 0 ### ### 0.0
2008-Jun-02 Mon ### ### 8 ### 306,444 1,225,776 ### ### 0.0
2008-May-30 Fri 8 8.28 8 ### ### ### 0.0
2008-May-29 Thu ### ### ### 8 313,858 0 27.0 27.0 ###
2008-May-28 Wed ### ### ### 8 1,347,876 0 ### ### ###
2008-May-27 Tue ### ### ### ### 592,077 0 ### ### 0.0
2008-May-26 Mon 8 ### 7.85 8 981,224 ### ### ### ###
2008-May-23 Fri 8 ### 7.72 7.74 13.3 13.3 0.6
2008-May-22 Thu ### ### ### ### 389,485 0 ### ### 0.0
2008-May-21 Wed 8.25 ### ### ### 26.1 26.1 0.0
2008-May-20 Tue 8.4 8.44 ### ### 41.0 41.0 0.0
2008-May-19 Mon 8.2 8.4 ### ### 79.5 79.5 0.0
2008-May-16 Fri 8.2 ### ### ### ### ### 0.0
2008-May-15 Thu 8.29 ### ### ### 828,282 0 ### ### 0.0
2008-May-14 Wed 8.42 8.51 8.25 ### ### ### 0.0
2008-May-13 Tue ### 8.49 8.2 8.44 1,032,244 8,614,076 ### ### 0.6
2008-May-12 Mon 8.5 8.5 ### 8.4 240,829 1,023,523 26.7 26.7 ###
2008-May-09 Fri ### ### ### 8.49 ### ### ###
2008-May-08 Thu ### 8.5 ### 8.5 860,654 3,657,779 ### ### 0.6
2008-May-07 Wed 8.41 8.45 8.2 ### 2,014,529 16,770,953 ### ### 0.0
2008-May-06 Tue ### 8.7 ### 8.4 ### ### ###
2008-May-05 Mon ### ### 8.73 8.76 ### ### 0.6
2008-May-02 Fri ### ### 8.78 ### 471,052 ### ### ### 0.0
2008-May-01 Thu ### 8.89 8.4 8.71 1,114,048 9,630,944 ### ### 0.6
2008-Apr-30 Wed 8.86 ### ### ### 18.4 18.4 0.0
2008-Apr-29 Tue 8.89 9 8.76 9 ### ### 0.6
2008-Apr-28 Mon 8.86 ### 8.71 ### 795,874 ### 77.4 77.4 0.0
2008-Apr-24 Thu ### ### 8.8 8.83 ### ### ###
2008-Apr-23 Wed 9.2 ### ### ### 791,547 0 26.8 26.8 0.0
2008-Apr-22 Tue ### 9.4 ### ### ### ### 0.0
2008-Apr-21 Mon 9.4 9.4 ### 9.29 348,155 1,636,328 25.2 25.2 ###
2008-Apr-18 Fri ### ### ### 9.22 439,543 0 31.1 31.1 0.7
2008-Apr-17 Thu 9.45 9.45 ### ### 1,243,353 5,874,842 ### ### 0.0
2008-Apr-16 Wed 9.29 9.42 ### 9.26 29.2 29.2 ###
2008-Apr-15 Tue ### ### ### 9.29 331,650 0 ### ### ###
2008-Apr-14 Mon 9.22 9.48 ### ### 84.1 84.1 0.0
2008-Apr-11 Fri 9.45 9.5 ### 9.4 1,010,272 ### 33.5 33.5 ###
2008-Apr-10 Thu ### ### ### 9.53 1,215,622 0 37.2 37.2 ###
2008-Apr-09 Wed 9.2 9.48 ### 9.4 991,957 4,701,876 ### ### ###
2008-Apr-08 Tue ### ### ### ### 772,443 0 ### ### 0.0
2008-Apr-07 Mon ### ### ### ### ### ### 0.0
2008-Apr-04 Fri ### 9.2 ### ### ### ### 0.0
2008-Apr-03 Thu ### ### ### ### 28.9 28.9 0.0
2008-Apr-02 Wed ### 9 8.75 ### 916,027 ### ### ### 0.0
2008-Apr-01 Tue 8.86 8.86 ### 8.7 25.9 25.9 ###
2008-Mar-31 Mon 8.76 ### ### 8.8 70.6 70.6 0.6
2008-Mar-28 Fri 8.74 9 ### 8.76 ### ### 0.6
2008-Mar-27 Thu 8.7 9 ### ### 80.3 80.3 0.0
2008-Mar-26 Wed 8.76 ### ### ### 1,655,242 0 23.5 23.5 0.0
2008-Mar-25 Tue ### ### 8.49 8.59 974,740 4,137,771 ### ### ###
2008-Mar-20 Thu ### 8.52 7.55 ### 92.3 92.3 0.0
2008-Mar-19 Wed ### ### 8.73 8.82 752,950 3,286,626 13.1 13.1 ###
2008-Mar-18 Tue 8.74 8.89 8.5 8.75 1,273,085 11,069,474 ### ### 0.6
2008-Mar-17 Mon 8.88 ### ### 8.71 787,251 0 31.9 31.9 0.6
2008-Mar-14 Fri 8.84 ### 8.84 ### 411,551 1,819,055 82.1 82.1 0.0
2008-Mar-13 Thu 9.25 ### 8.82 9 646,386 ### ### ### 0.6
2008-Mar-12 Wed 9.47 9.47 9.25 ### 31.1 31.1 0.0
2008-Mar-11 Tue 9.25 9.45 ### 9.4 82.7 82.7 ###
2008-Mar-10 Mon 9.44 9.59 ### 9.4 1,008,540 4,835,949 45.9 45.9 ###
2008-Mar-07 Fri 9.5 ### 9.4 9.82 88.9 88.9 ###
2008-Mar-06 Thu 9.49 ### 9.41 ### 1,299,686 6,115,022 89.3 89.3 0.0
2008-Mar-05 Wed 9.51 ### ### 9.55 76.9 76.9 0.7
2008-Mar-04 Tue 9.71 9.74 ### 9.72 1,326,351 6,459,329 ### ### 0.7
2008-Mar-03 Mon 9.4 9.71 9.4 ### ### ### 0.0
2008-Feb-29 Fri ### 9.86 ### 9.76 ### ### 0.7
2008-Feb-28 Thu 9.2 9.52 9.2 9.45 ### ### 0.7
2008-Feb-27 Wed ### 9.74 8.5 ### 1,964,880 ### 94.9 94.9 0.0
2008-Feb-26 Tue 8.78 ### ### 8.74 1,547,046 0 ### ### 0.6
2008-Feb-25 Mon 8.85 ### 8.7 8.85 837,486 ### ### ### 0.6
2008-Feb-22 Fri 8.56 ### 8.55 8.76 1,291,172 ### ### ### 0.6
2008-Feb-21 Thu ### ### ### 8.83 79.6 79.6 ###
2008-Feb-20 Wed ### ### 8.51 ### 756,655 ### 13.3 13.3 0.0
2008-Feb-19 Tue 8.8 ### 8.58 9 474,857 ### 82.3 82.3 0.6
2008-Feb-18 Mon 8.71 8.75 ### ### 858,781 ### ### ### 0.0
2008-Feb-15 Fri ### 8.7 8.54 ### 489,048 ### 71.2 71.2 0.0
2008-Feb-14 Thu ### 8.7 ### ### ### ### 0.0
2008-Feb-13 Wed ### 8.29 ### 8.22 481,070 ### 91.0 91.0 0.6
2008-Feb-12 Tue ### ### 7.8 7.85 22.4 22.4 ###
2008-Feb-11 Mon 8.25 ### 7.87 8 1,151,846 ### ### ### ###
2008-Feb-08 Fri 8.2 8.4 ### 8.4 81.5 81.5 ###
2008-Feb-07 Thu ### 8.2 ### ### 869,489 ### ### ### 0.0
2008-Feb-06 Wed 7.86 8.2 7.71 ### 84.0 84.0 0.0
2008-Feb-05 Tue ### ### ### ### 639,071 0 20.4 20.4 0.0
2008-Feb-04 Mon 8.2 8.88 ### ### 1,204,080 ### 79.1 79.1 0.0
2008-Feb-01 Fri 7.58 8 7.49 ### 819,959 6,350,582 ### ### 0.0
2008-Jan-31 Thu ### 7.76 7.28 ### 15.8 15.8 0.0
2008-Jan-30 Wed 7.75 ### 7.58 ### ### ### 0.0
2008-Jan-29 Tue 7.7 7.8 ### 7.44 1,275,570 4,974,723 ### ### ###
2008-Jan-25 Fri 7.53 ### 7.42 ### 1,709,422 6,341,955 52.7 52.7 0.0
2008-Jan-24 Thu ### ### 7.52 7.58 ### ### ###
2008-Jan-23 Wed 7.57 ### 7.55 ### ### ### 0.0
2008-Jan-22 Tue 7.5 ### ### ### ### ### 0.0
2008-Jan-21 Mon ### ### 8.27 8.27 ### ### ###
2008-Jan-18 Fri 9 ### 8.88 ### 724,041 3,214,742 ### ### 0.0
2008-Jan-17 Thu 9 9.49 ### 9.21 858,453 4,073,359 ### ### 0.7
2008-Jan-16 Wed ### ### ### ### 614,952 0 ### ### 0.0
2008-Jan-15 Tue ### 9.53 ### 9.41 734,329 3,499,077 78.4 78.4 0.7
2008-Jan-14 Mon ### ### 9.24 9.47 83.4 83.4 ###
2008-Jan-11 Fri ### 9.81 ### 9.4 ### ### ###
2008-Jan-10 Thu 9.59 9.85 9.57 9.75 ### ### ###
2008-Jan-09 Wed 9.8 9.85 9.56 9.56 393,175 ### ### ### 0.7
2008-Jan-08 Tue ### ### 9.84 ### ### ### 0.0
2008-Jan-07 Mon ### ### 9.88 ### 305,626 ### ### ### 0.0
2008-Jan-04 Fri 10.26 10.28 ### 10.21 ### ### ###
2008-Jan-03 Thu ### 10.4 ### 10.25 ### ### 0.7
2008-Jan-02 Wed 10.48 ### ### 10.45 190,745 0 ### ### ###
2007-Dec-31 Mon 10.45 10.51 ### 10.42 117,779 618,928 ### ### 0.7
2007-Dec-28 Fri ### 10.45 10.27 10.44 151,348 ### ### ### 0.7
2007-Dec-27 Thu ### 10.58 10.21 10.5 79.8 79.8 0.8
2007-Dec-24 Mon 10.8 10.8 ### ### 267,544 ### 3.6 3.6 0.0
2007-Dec-21 Fri ### 10.54 10.2 10.49 565,776 ### 77.7 77.7 ###
2007-Dec-20 Thu ### 10.22 ### ### ### ### 0.0
2007-Dec-19 Wed ### ### ### ### 1,453,647 0 ### ### 0.0
2007-Dec-18 Tue 10.2 10.26 9.7 9.89 1,509,828 15,068,083 21.1 21.1 ###
2007-Dec-17 Mon 10.7 10.86 10.2 10.28 1,206,542 12,704,887 28.7 28.7 0.7
2007-Dec-14 Fri ### ### ### ### 1,094,983 0 13.1 13.1 0.0
2007-Dec-13 Thu 11.4 11.43 ### ### 1,078,728 ### 19.4 19.4 0.0
2007-Dec-12 Wed ### ### ### 11.24 ### ### 0.8
2007-Dec-11 Tue 11.48 11.59 11.42 11.5 946,944 ### ### ### ###
2007-Dec-10 Mon 11.45 11.59 ### 11.43 728,022 4,218,887 ### ### ###
2007-Dec-07 Fri ### 11.45 ### 11.41 1,016,486 5,819,382 ### ### ###
2007-Dec-06 Thu 11.25 ### ### ### ### ### 0.0
2007-Dec-05 Wed 11.23 11.23 ### ### 831,257 ### 19.6 19.6 0.0
2007-Dec-04 Tue 11.25 ### ### 11.25 68.0 68.0 ###
2007-Dec-03 Mon 11.45 ### 11.2 ### 26.6 26.6 0.0
2007-Nov-30 Fri 10.78 ### 10.74 ### 78.2 78.2 0.0
2007-Nov-29 Thu 10.82 10.83 ### 10.72 660,084 3,574,354 ### ### 0.8
2007-Nov-28 Wed ### ### ### 10.77 29.9 29.9 ###
2007-Nov-27 Tue ### ### 10.74 10.85 33.2 33.2 0.8
2007-Nov-26 Mon ### ### 10.82 ### 76.0 76.0 0.0
2007-Nov-23 Fri ### ### ### 10.89 36.8 36.8 0.8
2007-Nov-22 Thu 10.8 10.84 10.58 10.79 856,378 ### ### ### ###
2007-Nov-21 Wed ### ### 10.8 10.84 703,641 ### ### ### 0.8
2007-Nov-20 Tue 10.8 ### 10.76 ### 980,844 5,276,940 ### ### 0.0
2007-Nov-19 Mon ### ### ### ### 21.1 21.1 0.0
2007-Nov-16 Fri ### ### ### ### 11.4 11.4 0.0
2007-Nov-15 Thu 11.29 ### 11.23 ### ### ### 0.0
2007-Nov-14 Wed ### ### ### 11.25 2,067,440 0 ### ### ###
2007-Nov-13 Tue ### 10.76 10.55 ### 2,287,073 ### 35.4 35.4 0.0
2007-Nov-12 Mon 10.7 10.79 10.48 10.54 ### ### 0.8
2007-Nov-09 Fri ### ### ### 10.8 ### ### ###
2007-Nov-08 Thu ### 11.25 ### ### ### ### 0.0
2007-Nov-07 Wed ### 11.45 ### ### 87.3 87.3 0.0
2007-Nov-06 Tue ### 11.24 10.88 ### 24.9 24.9 0.0
2007-Nov-05 Mon 11.5 11.55 ### ### 993,157 5,735,481 ### ### 0.0
2007-Nov-02 Fri 11.27 11.48 11.25 ### 703,529 ### 69.8 69.8 0.0
2007-Nov-01 Thu 11.22 ### ### 11.53 81.3 81.3 ###
2007-Oct-31 Wed ### 11.25 ### ### 885,425 ### 71.0 71.0 0.0
2007-Oct-30 Tue ### ### ### ### 799,454 0 ### ### 0.0
2007-Oct-29 Mon ### ### 10.88 ### 647,781 3,523,928 30.7 30.7 0.0
2007-Oct-26 Fri 11.26 11.29 ### ### 15.8 15.8 0.0
2007-Oct-25 Thu ### 11.2 ### ### 82.2 82.2 0.0
2007-Oct-24 Wed ### ### 10.88 ### ### ### 0.0
2007-Oct-23 Tue ### ### 10.86 ### 1,195,542 ### ### ### 0.0
2007-Oct-22 Mon 10.85 ### 10.75 ### 70.1 70.1 0.0
2007-Oct-19 Fri ### ### ### ### 36.8 36.8 0.0
2007-Oct-18 Thu 11.27 11.27 ### ### 19.0 19.0 0.0
2007-Oct-17 Wed 11.2 11.23 ### ### 26.6 26.6 0.0
2007-Oct-16 Tue ### ### ### 11.25 576,772 0 ### ### ###
2007-Oct-15 Mon 11.42 11.42 11.26 ### ### ### 0.0
2007-Oct-12 Fri ### ### 11.2 11.22 468,157 2,621,679 ### ### ###
2007-Oct-11 Thu ### 11.4 11.25 ### 610,343 ### ### ### 0.0
2007-Oct-10 Wed ### 11.4 ### 11.4 ### ### 0.8
2007-Oct-09 Tue ### ### ### ### ### ### 0.0
2007-Oct-08 Mon ### ### ### ### ### ### 0.0
2007-Oct-05 Fri ### ### ### ### 25.1 25.1 0.0
2007-Oct-04 Thu ### ### ### ### 26.6 26.6 0.0
2007-Oct-03 Wed ### ### ### ### 633,854 0 ### ### 0.0
2007-Oct-02 Tue ### 11.2 10.8 ### 27.8 27.8 0.0
2007-Oct-01 Mon ### 11.44 ### 11.21 288,889 1,652,445 26.4 26.4 ###
2007-Sep-28 Fri 11.41 11.47 11.22 ### 1,035,226 ### ### ### 0.0
2007-Sep-27 Thu 11.25 11.48 ### ### 73.3 73.3 0.0
2007-Sep-26 Wed ### 11.2 ### ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### 651,444 0 ### ### 0.0
2007-Sep-24 Mon ### 11.75 ### ### 1,108,854 ### 94.4 94.4 0.0
2007-Sep-21 Fri ### ### 10.55 ### ### ### 0.0
2007-Sep-20 Thu ### ### 10.44 10.51 ### ### ###
2007-Sep-19 Wed 10.52 ### 10.29 ### 1,951,782 ### ### ### 0.0
2007-Sep-18 Tue 10.28 ### ### ### ### ### 0.0
2007-Sep-17 Mon 10.4 10.4 ### 10.27 ### ### ###
2007-Sep-14 Fri 10.5 ### 10.45 10.48 ### ### 0.7
2007-Sep-13 Thu 10.7 10.73 10.4 10.59 1,228,971 12,984,078 ### ### ###
2007-Sep-12 Wed 11.2 11.2 10.8 10.81 12.1 12.1 0.8
2007-Sep-11 Tue 11.2 11.2 ### ### ### ### 0.0
2007-Sep-10 Mon ### ### ### ### 610,544 0 ### ### 0.0
2007-Sep-07 Fri ### ### ### ### ### ### 0.0
2007-Sep-06 Thu 10.85 ### 10.8 ### ### ### 0.0
2007-Sep-05 Wed 11.25 ### 10.81 ### 1,775,689 ### ### ### 0.0
2007-Sep-04 Tue 11.25 ### ### 11.2 32.0 32.0 0.8
2007-Sep-03 Mon ### ### ### ### 71.0 71.0 0.0
2007-Aug-31 Fri 10.89 ### 10.85 ### ### ### 0.0
2007-Aug-30 Thu 11.4 ### 10.79 10.8 868,622 ### 6.8 6.8 ###
2007-Aug-29 Wed 10.89 11.5 10.71 11.24 703,652 7,814,055 ### ### 0.8
2007-Aug-28 Tue 11.45 11.78 11.22 11.46 480,326 5,523,749 ### ### 0.8
2007-Aug-27 Mon 11.4 11.55 ### 11.45 65.0 65.0 0.8
2007-Aug-24 Fri 11.52 11.54 ### ### 394,555 2,276,582 ### ### 0.0
2007-Aug-23 Thu 11.22 ### ### 11.5 78.6 78.6 ###
2007-Aug-22 Wed ### ### 10.82 ### 30.9 30.9 0.0
2007-Aug-21 Tue 10.8 ### ### ### 349,883 0 86.7 86.7 0.0
2007-Aug-20 Mon 10.75 ### ### 10.84 59.5 59.5 0.8
2007-Aug-17 Fri ### 10.75 10.26 10.4 700,388 7,357,575 ### ### 0.7
2007-Aug-16 Thu ### ### ### 10.75 ### ### 0.8
2007-Aug-15 Wed 11.5 ### ### ### ### ### 0.0
2007-Aug-14 Tue ### ### 11.57 ### ### ### 0.0
2007-Aug-13 Mon ### ### ### 12.29 ### ### 0.9
2007-Aug-10 Fri 12.44 12.85 12.4 12.45 825,980 ### 70.3 70.3 ###
2007-Aug-09 Thu 12.4 ### ### 12.85 ### ### 0.9
2007-Aug-08 Wed 11.5 ### 11.45 ### 1,028,920 ### ### ### 0.0
2007-Aug-07 Tue 11.46 ### ### 11.45 38.9 38.9 0.8
2007-Aug-06 Mon ### ### 11.25 ### 1,407,755 7,918,621 10.7 10.7 0.0
2007-Aug-03 Fri ### 12.76 ### 12.41 ### ### ###
2007-Aug-02 Thu ### ### ### 12.45 ### ### ###
2007-Aug-01 Wed 13.21 13.21 ### 12.49 1,187,527 ### 24.6 24.6 0.9
2007-Jul-31 Tue 13.42 13.46 12.79 ### 939,940 ### 30.9 30.9 0.0
2007-Jul-30 Mon ### 13.58 ### 13.46 746,282 5,067,254 ### ### ###
2007-Jul-27 Fri 13.49 13.74 13.29 13.4 1,267,026 17,123,856 ### ### 1.0
2007-Jul-26 Thu ### ### 13.77 ### 286,373 1,971,678 75.5 75.5 0.0
2007-Jul-25 Wed 13.75 ### ### 13.88 75.4 75.4 ###
2007-Jul-24 Tue 14.2 14.27 ### ### 2,995,823 ### 20.8 20.8 0.0
2007-Jul-23 Mon 14.2 14.45 ### ### 30.7 30.7 0.0
2007-Jul-20 Fri 14.28 ### ### 14.29 584,684 0 61.7 61.7 ###
2007-Jul-19 Thu ### 14.44 13.85 ### 415,442 5,876,427 32.7 32.7 0.0
2007-Jul-18 Wed 14.25 14.56 14.22 ### ### ### 0.0
2007-Jul-17 Tue ### ### ### 14.24 687,272 0 ### ### 1.0
2007-Jul-16 Mon ### 14.2 ### ### ### ### 0.0
2007-Jul-13 Fri ### ### 13.71 ### 435,076 2,982,445 28.4 28.4 0.0
2007-Jul-12 Thu ### ### ### ### 521,983 0 ### ### 0.0
2007-Jul-11 Wed 13.5 ### 13.45 13.55 68.7 68.7 1.0
2007-Jul-10 Tue 13.5 13.58 ### 13.5 71.2 71.2 1.0
2007-Jul-09 Mon 13.55 ### 13.5 13.59 ### ### ###
2007-Jul-06 Fri 13.51 ### 13.45 13.5 ### ### 1.0
2007-Jul-05 Thu 13.42 13.49 ### 13.49 ### ### ###
2007-Jul-04 Wed 13.4 13.42 13.29 ### 42.3 42.3 0.0
2007-Jul-03 Tue 13.5 13.54 ### 13.25 24.3 24.3 ###
2007-Jul-02 Mon 13.5 13.57 13.43 13.43 ### ### ###
2007-Jun-29 Fri ### ### ### ### 687,175 0 ### ### 0.0
2007-Jun-28 Thu ### ### ### ### ### ### 0.0
2007-Jun-27 Wed ### ### ### ### 725,457 0 ### ### 0.0
2007-Jun-26 Tue ### ### 12.89 ### 948,674 ### 45.9 45.9 0.0
2007-Jun-25 Mon 12.85 ### 12.77 ### 77.7 77.7 0.0
2007-Jun-22 Fri ### 12.85 12.57 12.8 ### ### 0.9
2007-Jun-21 Thu ### ### 12.5 12.59 ### ### ###
2007-Jun-20 Wed 12.54 ### 12.47 12.55 1,546,244 ### ### ### ###
2007-Jun-19 Tue 12.8 12.8 12.45 12.46 1,013,624 ### 18.5 18.5 0.9
2007-Jun-18 Mon ### 12.85 ### 12.84 1,835,426 ### ### ### 0.9
2007-Jun-15 Fri 12.82 12.83 12.58 ### 1,173,277 14,906,484 21.5 21.5 0.0
2007-Jun-14 Thu ### ### 12.74 12.82 699,820 4,457,853 ### ### 0.9
2007-Jun-13 Wed 12.79 ### ### 12.8 71.2 71.2 0.9
2007-Jun-12 Tue ### ### 12.7 ### 30.8 30.8 0.0
2007-Jun-08 Fri 0 0 0 0 0 0.0
2007-Jun-07 Thu 0 0 0 0 0 0.0
2007-Jun-06 Wed ### ### ### 13.87 23.9 23.9 ###
2007-Jun-05 Tue 14.21 14.27 ### ### 229,074 1,634,442 ### ### 0.0
2007-Jun-04 Mon ### ### ### 14.2 462,428 0 79.2 79.2 1.0
2007-Jun-01 Fri ### ### 13.75 13.88 ### ### ###
2007-May-31 Thu 13.8 ### 13.7 13.77 ### ### ###
2007-May-30 Wed 13.74 13.8 13.56 ### ### ### 0.0
2007-May-29 Tue ### 13.75 13.55 13.74 ### ### ###
2007-May-28 Mon ### 13.76 13.51 ### 415,440 5,664,524 44.6 44.6 0.0
2007-May-25 Fri 13.84 13.84 ### 13.7 26.2 26.2 1.0
2007-May-24 Thu 13.58 ### 13.47 ### 90.3 90.3 0.0
2007-May-23 Wed ### 13.75 13.49 13.58 672,152 ### ### ### ###
2007-May-22 Tue ### ### ### ### ### ### 0.0
2007-May-21 Mon 13.25 ### 13.2 ### ### ### 0.0
2007-May-18 Fri ### 13.75 12.89 ### ### ### 0.0
2007-May-17 Thu 14.2 14.45 13.57 13.59 ### ### ###
2007-May-16 Wed 0 0 0 0 0 0.0
2007-May-15 Tue 0 0 0 0 0 0.0
2007-May-14 Mon ### 13.49 ### 13.49 379,073 2,556,847 ### ### ###
2007-May-11 Fri 12.85 ### 12.85 ### 211,852 1,361,149 ### ### 0.0
2007-May-10 Thu ### ### ### ### 90.7 90.7 0.0
2007-May-09 Wed 12.82 ### ### ### 22.3 22.3 0.0
2007-May-08 Tue ### ### 12.78 12.8 10.5 10.5 0.9
2007-May-07 Mon ### 13.27 12.78 13.27 79.8 79.8 0.9
2007-May-04 Fri 12.79 ### ### ### 352,788 0 79.3 79.3 0.0
2007-May-03 Thu 12.82 ### 12.71 12.75 ### ### ###
2007-May-02 Wed 12.55 12.74 12.5 ### 734,545 9,269,957 73.2 73.2 0.0
2007-May-01 Tue 12.44 ### ### 12.4 ### ### 0.9
2007-Apr-30 Mon 12.4 12.7 ### ### 34.6 34.6 0.0
2007-Apr-27 Fri 12.46 12.47 ### ### 16.5 16.5 0.0
2007-Apr-26 Thu 12.4 12.51 12.28 12.48 632,089 7,834,743 ### ### ###
2007-Apr-24 Tue 12.42 ### 12.21 ### 33.6 33.6 0.0
2007-Apr-23 Mon 12.54 12.54 ### 12.47 484,155 3,035,651 36.1 36.1 ###
2007-Apr-20 Fri 12.55 12.79 12.54 12.54 270,456 3,425,325 ### ### 0.9
2007-Apr-19 Thu 12.55 ### ### 12.5 438,727 0 45.9 45.9 0.9
2007-Apr-18 Wed 12.44 ### ### 12.5 631,185 0 68.5 68.5 0.9
2007-Apr-17 Tue 12.45 12.45 ### ### 426,941 ### ### ### 0.0
2007-Apr-16 Mon ### 12.27 ### 12.23 78.2 78.2 ###
2007-Apr-13 Fri ### ### 11.89 ### 208,251 1,238,052 23.7 23.7 0.0
2007-Apr-12 Thu ### ### 11.8 ### 480,349 2,834,059 ### ### 0.0
2007-Apr-11 Wed ### 11.75 ### 11.71 455,542 ### ### ### ###
2007-Apr-10 Tue ### ### 11.47 ### 383,845 2,201,351 ### ### 0.0
2007-Apr-05 Thu ### 11.74 ### 11.46 ### ### 0.8
2007-Apr-04 Wed 10.89 11.25 10.87 11.24 522,573 5,779,657 ### ### 0.8
2007-Apr-03 Tue 10.83 10.85 ### 10.85 437,347 ### ### ### 0.8
2007-Apr-02 Mon 10.84 ### 10.59 10.83 367,629 ### ### ### ###
2007-Mar-30 Fri ### 10.79 10.55 10.79 ### ### ###
2007-Mar-29 Thu 10.72 10.72 10.56 ### 334,853 ### ### ### 0.0
2007-Mar-28 Wed 10.79 10.79 10.51 ### 443,756 ### 22.7 22.7 0.0
2007-Mar-27 Tue 10.8 10.89 ### 10.89 342,453 1,864,656 75.1 75.1 0.8
2007-Mar-26 Mon 10.7 10.87 ### 10.79 74.1 74.1 ###
2007-Mar-23 Fri ### ### ### 10.53 668,181 0 80.3 80.3 0.8
2007-Mar-22 Thu ### ### ### 10.29 799,880 0 79.2 79.2 ###
2007-Mar-21 Wed 10.22 10.22 ### ### ### ### 0.0
2007-Mar-20 Tue ### ### ### ### 471,649 0 33.9 33.9 0.0
2007-Mar-19 Mon ### 10.2 ### ### ### ### 0.0
2007-Mar-16 Fri 10.25 10.28 ### ### 1,165,559 5,990,973 ### ### 0.0
2007-Mar-15 Thu 10.55 10.55 10.27 10.28 725,444 7,551,872 ### ### 0.7
2007-Mar-14 Wed ### ### ### 10.55 ### ### ###
2007-Mar-13 Tue ### ### ### ### ### ### 0.0
2007-Mar-12 Mon ### ### 10.54 ### 85.0 85.0 0.0
2007-Mar-09 Fri ### 10.7 ### 10.48 88.1 88.1 0.7
2007-Mar-08 Thu ### ### ### ### 69.7 69.7 0.0
2007-Mar-07 Wed ### 10.2 ### ### 518,048 2,642,044 ### ### 0.0
2007-Mar-06 Tue ### ### 9.81 ### 591,523 2,901,420 ### ### 0.0
2007-Mar-05 Mon 10.24 10.24 9.81 ### 31.0 31.0 0.0
2007-Mar-02 Fri ### ### ### 10.23 35.2 35.2 ###
2007-Mar-01 Thu ### 10.59 ### ### ### ### 0.0
2007-Feb-28 Wed 10.25 ### 9.75 ### 31.2 31.2 0.0
2007-Feb-27 Tue 10.59 10.8 10.58 10.75 496,625 5,308,921 82.5 82.5 0.8
2007-Feb-26 Mon 10.71 10.75 ### 10.55 ### ### ###
2007-Feb-23 Fri 10.85 ### 10.79 10.81 ### ### 0.8
2007-Feb-22 Thu 10.75 10.81 ### 10.8 69.3 69.3 ###
2007-Feb-21 Wed ### ### 10.7 10.75 483,086 ### ### ### 0.8
2007-Feb-20 Tue ### ### ### ### 310,829 0 36.3 36.3 0.0
2007-Feb-19 Mon ### ### ### ### ### ### 0.0
2007-Feb-16 Fri ### ### 10.5 10.58 ### ### 0.8
2007-Feb-15 Thu 10.7 10.72 10.58 10.58 ### ### 0.8
2007-Feb-14 Wed 10.75 10.8 ### ### 31.4 31.4 0.0
2007-Feb-13 Tue ### 10.84 ### 10.72 72.2 72.2 0.8
2007-Feb-12 Mon 10.85 10.89 ### 10.8 35.5 35.5 ###
2007-Feb-09 Fri ### ### 10.5 ### 64.2 64.2 0.0
2007-Feb-08 Thu ### ### 10.86 ### ### ### 0.0
2007-Feb-07 Wed ### ### 10.74 ### 34.5 34.5 0.0
2007-Feb-06 Tue ### 10.88 ### 10.81 82.3 82.3 0.8
2007-Feb-05 Mon 10.2 ### ### ### ### ### 0.0
2007-Feb-02 Fri 10.26 10.29 10.21 10.24 ### ### ###
2007-Feb-01 Thu 10.24 10.29 ### 10.25 733,946 3,776,152 68.8 68.8 0.7
2007-Jan-31 Wed 10.26 10.28 ### 10.24 788,852 ### 41.2 41.2 ###
2007-Jan-30 Tue 10.2 ### ### 10.25 547,277 0 69.6 69.6 0.7
2007-Jan-29 Mon ### 10.2 ### ### ### ### 0.0
2007-Jan-25 Thu ### ### ### ### 711,178 0 ### ### 0.0
2007-Jan-24 Wed 9.85 ### 9.75 ### ### ### 0.0
2007-Jan-23 Tue 9.78 9.85 9.75 9.83 284,927 2,792,284 ### ### 0.7
2007-Jan-22 Mon ### ### 9.7 9.78 501,844 2,433,943 25.4 25.4 0.7
2007-Jan-19 Fri 9.7 9.74 ### 9.74 257,721 ### 66.8 66.8 0.7
2007-Jan-18 Thu 9.74 9.74 ### 9.7 344,057 1,675,557 ### ### 0.7
2007-Jan-17 Wed 9.8 9.81 9.73 9.75 34.3 34.3 ###
2007-Jan-16 Tue 9.25 ### 9.25 9.8 ### ### 0.7
2007-Jan-15 Mon ### 9.27 ### 9.21 67.5 67.5 0.7
2007-Jan-12 Fri ### ### ### ### 20.8 20.8 0.0
2007-Jan-11 Thu ### 9.2 ### ### 21.3 21.3 0.0
2007-Jan-10 Wed ### 9.23 ### ### ### ### 0.0
2007-Jan-09 Tue ### 9.2 ### ### 261,225 ### 71.1 71.1 0.0
2007-Jan-08 Mon 9 ### ### ### 219,026 0 ### ### 0.0
2007-Jan-05 Fri ### 9.27 ### ### 177,743 ### 71.1 71.1 0.0
2007-Jan-04 Thu ### ### ### ### 305,371 0 ### ### 0.0
2007-Jan-03 Wed ### 9.42 ### ### 15.2 15.2 0.0
2007-Jan-02 Tue 9.54 9.54 9.4 9.4 133,959 ### ### ### ###
2006-Dec-29 Fri ### 9.54 9.25 9.54 90,843 ### ### ### ###
2006-Dec-28 Thu ### 9.46 ### 9.44 76.0 76.0 0.7
2006-Dec-27 Wed 9.2 9.74 ### ### ### ### 0.0
2006-Dec-22 Fri ### 9.2 ### 9.2 199,052 ### ### ### 0.7
2006-Dec-21 Thu ### ### 9 ### 867,977 ### ### ### 0.0
2006-Dec-20 Wed 9 9 8.85 ### 289,775 2,586,241 21.8 21.8 0.0
2006-Dec-19 Tue 9 ### ### ### 36.4 36.4 0.0
2006-Dec-18 Mon 9 ### ### 9 293,071 0 66.3 66.3 0.6
2006-Dec-15 Fri ### ### 8.7 ### 16.1 16.1 0.0
2006-Dec-14 Thu 9 ### ### ### 324,655 0 ### ### 0.0
2006-Dec-13 Wed 8.8 9 8.79 ### 86.4 86.4 0.0
2006-Dec-12 Tue 8.79 8.79 8.72 8.73 ### ### ###
2006-Dec-11 Mon ### 8.8 ### 8.7 142,243 ### ### ### ###
2006-Dec-08 Fri ### 8.8 ### ### ### ### 0.0
2006-Dec-07 Thu ### 8.73 ### 8.7 200,074 873,323 75.3 75.3 ###
2006-Dec-06 Wed 8.8 8.85 8.59 8.81 ### ### ###
2006-Dec-05 Tue 8.8 8.88 8.76 8.8 ### ### 0.6
2006-Dec-04 Mon 8.84 ### 8.8 8.8 130,974 576,285 ### ### 0.6
2006-Dec-01 Fri 8.84 ### 8.82 8.84 337,276 1,487,387 72.1 72.1 ###
2006-Nov-30 Thu ### ### 8.75 8.84 276,129 ### 23.9 23.9 ###
2006-Nov-29 Wed 8.8 ### 8.73 ### 70.7 70.7 0.0
2006-Nov-28 Tue 8.8 8.87 8.58 8.87 316,743 2,763,582 79.0 79.0 ###
2006-Nov-27 Mon ### ### 8.8 8.8 67,986 ### ### ### 0.6
2006-Nov-24 Fri ### ### 8.88 8.88 162,320 ### 33.0 33.0 0.6
2006-Nov-23 Thu ### ### 8.53 ### ### ### 0.0
2006-Nov-22 Wed 8.84 8.84 8.52 ### 231,086 2,005,826 14.8 14.8 0.0
2006-Nov-21 Tue ### 8.85 ### 8.8 95.8 95.8 0.6
2006-Nov-20 Mon 8.8 8.8 8.21 8.21 3.7 3.7 ###
2006-Nov-17 Fri 8.73 8.83 8.51 8.78 277,089 ### 70.2 70.2 0.6
2006-Nov-16 Thu 8.59 8.7 8.56 ### ### ### 0.0
2006-Nov-15 Wed 8.49 ### 8.46 8.58 505,776 ### ### ### 0.6
2006-Nov-14 Tue 8.25 8.45 8.25 8.44 ### ### 0.6
2006-Nov-13 Mon ### 8.22 ### 8.2 431,425 1,773,156 ### ### 0.6
2006-Nov-10 Fri ### ### ### ### ### ### 0.0
2006-Nov-09 Thu ### ### ### 8 ### ### ###
2006-Nov-08 Wed 8.2 8.23 ### ### 531,070 2,185,353 36.2 36.2 0.0
2006-Nov-07 Tue ### 8.22 ### 8.2 ### ### 0.6
2006-Nov-06 Mon 8 ### ### ### 444,727 0 ### ### 0.0
2006-Nov-03 Fri ### ### ### ### 258,055 0 ### ### 0.0
2006-Nov-02 Thu ### ### ### ### 73.8 73.8 0.0
2006-Nov-01 Wed ### ### 8 ### 335,785 1,343,140 ### ### 0.0
2006-Oct-31 Tue ### 8.2 ### ### 35.7 35.7 0.0
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### ### ### ### 0.0
2006-Oct-26 Thu 8.2 8.2 ### ### 446,751 1,831,679 32.7 32.7 0.0
2006-Oct-25 Wed ### ### ### ### 237,445 0 33.6 33.6 0.0
2006-Oct-24 Tue ### ### ### ### 524,421 0 ### ### 0.0
2006-Oct-23 Mon ### 8.23 ### ### 245,828 1,011,582 ### ### 0.0
2006-Oct-20 Fri ### ### ### ### 229,523 0 26.2 26.2 0.0
2006-Oct-19 Thu 8.25 8.25 ### ### ### ### 0.0
2006-Oct-18 Wed 8.26 8.27 8.2 8.27 944,146 7,775,042 61.9 61.9 ###
2006-Oct-17 Tue 8.29 8.29 ### 8.27 314,476 ### 39.1 39.1 ###
2006-Oct-16 Mon 8.2 ### 8.2 8.22 ### ### 0.6
2006-Oct-13 Fri 8.2 8.2 ### ### 16.3 16.3 0.0
2006-Oct-12 Thu ### ### ### ### 183,089 0 21.6 21.6 0.0
2006-Oct-11 Wed 8.29 8.29 ### ### 18.7 18.7 0.0
2006-Oct-10 Tue ### ### ### ### 284,523 0 90.4 90.4 0.0
2006-Oct-09 Mon ### ### 7.85 ### 27.1 27.1 0.0
2006-Oct-06 Fri ### ### 7.77 8 19.7 19.7 ###
2006-Oct-05 Thu 7.89 ### 7.89 ### 401,481 1,583,842 86.2 86.2 0.0
2006-Oct-04 Wed 7.85 ### 7.75 7.8 194,447 753,482 27.6 27.6 0.6
2006-Oct-03 Tue 8 ### 7.85 ### 22.3 22.3 0.0
2006-Oct-02 Mon ### ### ### 8 136,559 0 ### ### ###
2006-Sep-29 Fri ### ### 7.87 ### ### ### 0.0
2006-Sep-28 Thu 7.48 7.8 7.45 7.8 ### ### 0.6
2006-Sep-27 Wed 7.5 7.5 7.43 7.45 619,482 ### ### ### 0.5
2006-Sep-26 Tue ### 7.5 ### 7.43 306,123 ### ### ### ###
2006-Sep-25 Mon 7.26 ### ### 7.28 289,574 0 ### ### 0.5
2006-Sep-22 Fri ### 7.26 ### 7.2 616,728 2,238,722 ### ### 0.5
2006-Sep-21 Thu ### ### ### ### ### ### 0.0
2006-Sep-20 Wed ### ### 7.29 ### 2,134,774 7,781,251 ### ### 0.0
2006-Sep-19 Tue 7.21 ### 7.21 7.29 ### ### ###
2006-Sep-18 Mon 7.25 ### 7.2 7.2 605,275 ### ### ### 0.5
2006-Sep-15 Fri 7.2 ### 7.2 ### 566,641 ### 78.8 78.8 0.0
2006-Sep-14 Thu ### ### 7.21 7.28 17.3 17.3 0.5
2006-Sep-13 Wed 7.23 ### 7.21 ### 618,527 2,229,789 ### ### 0.0
2006-Sep-12 Tue 7.27 7.4 ### ### ### ### 0.0
2006-Sep-11 Mon ### 7.4 7.25 ### ### ### 0.0
2006-Sep-08 Fri 7.2 ### ### 7.26 74.9 74.9 0.5
2006-Sep-07 Thu 0 0 0 0 0 0.0
2006-Sep-06 Wed 0 0 0 0 0 0.0
2006-Sep-05 Tue 7.25 7.25 ### 7.25 ### ### 0.5
2006-Sep-04 Mon 7.2 7.28 ### 7.25 212,158 772,255 73.8 73.8 0.5
2006-Sep-01 Fri 7.25 ### ### 7.28 150,657 0 71.6 71.6 0.5
2006-Aug-31 Thu ### 7.25 ### 7.25 128,080 ### 75.3 75.3 0.5
2006-Aug-30 Wed 7.25 7.25 ### ### 279,029 1,011,480 24.6 24.6 0.0
2006-Aug-29 Tue ### ### ### ### 9.6 9.6 0.0
2006-Aug-28 Mon ### ### ### ### 228,425 0 75.8 75.8 0.0
2006-Aug-25 Fri 7.27 ### 7.22 ### 263,023 ### ### ### 0.0
2006-Aug-24 Thu ### 7.4 ### ### ### ### 0.0
2006-Aug-23 Wed 7.29 ### ### ### 70.6 70.6 0.0
2006-Aug-22 Tue 7.25 7.4 7.22 ### 74.9 74.9 0.0
2006-Aug-21 Mon ### ### ### 7.26 130,348 0 27.6 27.6 0.5
2006-Aug-18 Fri ### ### ### ### 244,224 0 ### ### 0.0
2006-Aug-17 Thu ### ### ### ### 319,375 0 ### ### 0.0
2006-Aug-16 Wed ### ### 6.71 6.85 317,058 1,063,729 11.0 11.0 ###
2006-Aug-15 Tue ### ### ### ### ### ### 0.0
2006-Aug-14 Mon ### 7.2 ### ### 20.8 20.8 0.0
2006-Aug-11 Fri ### ### 7 ### 71.1 71.1 0.0
2006-Aug-10 Thu ### 7 6.88 7 126,871 880,484 ### ### 0.5
2006-Aug-09 Wed 7 7 6.87 ### 641,157 4,446,423 ### ### 0.0
2006-Aug-08 Tue ### ### 6.87 7 ### ### 0.5
2006-Aug-07 Mon 6.76 ### 6.75 7 273,173 921,958 ### ### 0.5
2006-Aug-04 Fri 6.7 6.85 6.56 6.76 ### ### 0.5
2006-Aug-03 Thu ### 6.7 6.56 ### 76.5 76.5 0.0


<< Previous 1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-08-21 11:55:07 thru 2025-08-21 11:55:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000