Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 24-Apr-20 06:38:56 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

(TRG) TREASURY GROUP LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for TRG    Limits Next Section


Company Details for (TRG) TREASURY GROUP LIMITED

Listing Code TRG
Listing Name TREASURY GROUP LIMITED
GICS Sector Diversified Financials
ISIN Name TREASURY GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TRG4


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for TRG .. Thursday 22nd October 2015

TRG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.48 1 ###
MAX 16.75 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (TRG) TREASURY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.29
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon ### 8 ### ### 63.7 63.7 0.0
2008-Sep-05 Fri 8.2 8.2 ### ### ### ### 0.0
2008-Sep-04 Thu 8.2 8.2 ### ### ### ### 0.0
2008-Sep-03 Wed 8.2 8.27 ### 8.2 75.5 75.5 0.6
2008-Sep-02 Tue ### ### ### 8.25 160,378 0 80.2 80.2 ###
2008-Sep-01 Mon ### 8.2 ### ### ### ### 0.0
2008-Aug-29 Fri ### 8.2 ### ### 23.2 23.2 0.0
2008-Aug-28 Thu ### 8.25 ### ### 74,951 309,172 24.1 24.1 0.0
2008-Aug-27 Wed ### 8.2 8 ### 72.5 72.5 0.0
2008-Aug-26 Tue ### ### ### ### ### ### 0.0
2008-Aug-25 Mon 8.29 8.45 8.25 8.45 ### ### ###
2008-Aug-22 Fri 8.44 8.45 8.28 8.28 16.3 16.3 ###
2008-Aug-21 Thu ### ### 8.21 8.22 ### ### 0.6
2008-Aug-20 Wed 8.5 8.5 ### 8.45 25.7 25.7 ###
2008-Aug-19 Tue 8.86 ### 8.5 8.5 5,175 ### ### ### 0.6
2008-Aug-18 Mon ### 8.43 ### 8.43 ### ### 0.6
2008-Aug-15 Fri 7.7 ### 7.7 ### 11,029 ### ### ### 0.0
2008-Aug-14 Thu 7.75 7.75 ### 7.7 26.9 26.9 0.6
2008-Aug-13 Wed ### 7.8 ### 7.75 84.7 84.7 ###
2008-Aug-12 Tue 7.55 ### 7.51 ### ### ### 0.0
2008-Aug-11 Mon ### ### 7.55 7.55 21,259 80,252 ### ### ###
2008-Aug-08 Fri ### ### 7.57 ### 66.4 66.4 0.0
2008-Aug-07 Thu 7.55 7.57 7.45 7.57 ### ### ###
2008-Aug-06 Wed 7.74 7.74 7.5 7.5 ### ### 0.5
2008-Aug-05 Tue 7.59 7.59 7.42 7.5 10,750 80,678 38.8 38.8 0.5
2008-Aug-04 Mon 7.5 7.5 ### 7.45 13,420 50,325 38.6 38.6 0.5
2008-Aug-01 Fri 7.27 7.27 7.25 7.25 ### ### 0.5
2008-Jul-31 Thu ### 7.4 ### ### 16,687 61,741 31.5 31.5 0.0
2008-Jul-30 Wed ### ### 7.29 ### 30.2 30.2 0.0
2008-Jul-29 Tue 7.4 7.5 ### ### 35.0 35.0 0.0
2008-Jul-28 Mon 7.5 7.5 ### ### 29.9 29.9 0.0
2008-Jul-25 Fri 7.51 7.51 7.45 7.5 ### ### 0.5
2008-Jul-24 Thu 7.5 7.51 7.42 7.5 ### ### 0.5
2008-Jul-23 Wed 7.5 ### 7.41 7.41 21.7 21.7 ###
2008-Jul-22 Tue 7.45 7.5 ### 7.45 21,550 ### ### ### 0.5
2008-Jul-21 Mon 7.42 7.44 ### 7.4 27.2 27.2 0.5
2008-Jul-18 Fri 7.43 7.43 ### ### ### ### 0.0
2008-Jul-17 Thu ### 7.7 ### ### 20,853 80,284 ### ### 0.0
2008-Jul-16 Wed 7.7 8 7.2 7.5 27,981 212,655 ### ### 0.5
2008-Jul-15 Tue ### ### 7.7 ### ### ### 0.0
2008-Jul-14 Mon 8.2 8.2 ### ### ### ### 0.0
2008-Jul-11 Fri 8.4 8.4 ### 8.2 18.1 18.1 0.6
2008-Jul-10 Thu 8.4 8.48 ### 8.4 15,722 ### 73.4 73.4 ###
2008-Jul-09 Wed ### 8.5 ### 8.4 11,387 ### ### ### ###
2008-Jul-08 Tue ### 8.5 ### ### ### ### 0.0
2008-Jul-07 Mon ### 8.5 ### 8.4 ### ### ###
2008-Jul-04 Fri 8.53 8.7 ### 8.53 17,125 ### 66.6 66.6 ###
2008-Jul-03 Thu ### ### 8.7 8.7 32.4 32.4 ###
2008-Jul-02 Wed ### 9 8.75 ### 19,745 ### 34.0 34.0 0.0
2008-Jul-01 Tue 9.21 9.21 ### 9 24,159 111,252 ### ### 0.6
2008-Jun-30 Mon 9.2 ### 9.2 9.21 67.1 67.1 0.7
2008-Jun-27 Fri 9.26 9.27 9.25 9.27 59.5 59.5 0.7
2008-Jun-26 Thu 9.4 9.45 9.26 ### 27.7 27.7 0.0
2008-Jun-25 Wed ### ### 9.28 ### ### ### 0.0
2008-Jun-24 Tue 9.45 9.5 ### 9.45 72.1 72.1 0.7
2008-Jun-23 Mon 9.45 9.55 9.44 9.45 73.4 73.4 0.7
2008-Jun-20 Fri ### ### 9.45 9.45 92,540 437,251 ### ### 0.7
2008-Jun-19 Thu 10.22 10.22 9.53 ### ### ### 0.0
2008-Jun-18 Wed ### ### 10.48 10.5 4,255 ### 27.6 27.6 0.8
2008-Jun-17 Tue 10.78 10.78 10.5 10.71 7,244 77,076 31.2 31.2 ###
2008-Jun-16 Mon ### ### 10.2 10.8 3,758 ### ### ### ###
2008-Jun-13 Fri ### ### 9.5 ### 12,422 ### 30.5 30.5 0.0
2008-Jun-12 Thu 11.25 11.25 ### ### 30.9 30.9 0.0
2008-Jun-11 Wed ### 11.45 ### ### 6,288 ### 32.3 32.3 0.0
2008-Jun-10 Tue ### 11.5 ### ### ### ### 0.0
2008-Jun-06 Fri ### 11.5 11.2 11.25 36.2 36.2 ###
2008-Jun-05 Thu ### ### ### ### 27.4 27.4 0.0
2008-Jun-04 Wed 11.25 11.4 ### ### ### ### 0.0
2008-Jun-03 Tue 11.5 11.5 11.25 ### 32.2 32.2 0.0
2008-Jun-02 Mon 11.4 11.5 11.4 11.4 73.2 73.2 0.8
2008-May-30 Fri 11.4 11.5 ### 11.5 70.3 70.3 ###
2008-May-29 Thu 11.4 11.5 ### 11.5 14,375 82,656 71.4 71.4 ###
2008-May-28 Wed ### ### 11.49 11.49 ### ### ###
2008-May-27 Tue 11.81 ### 11.72 11.74 ### ### 0.8
2008-May-26 Mon ### ### 11.8 11.81 2,174 12,826 ### ### ###
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu 11.82 ### 11.81 ### ### ### 0.0
2008-May-21 Wed ### ### ### ### 73,849 0 ### ### 0.0
2008-May-20 Tue 12.24 12.29 ### ### 68,976 423,857 ### ### 0.0
2008-May-19 Mon ### ### 12.27 12.27 ### ### ###
2008-May-16 Fri 12.8 12.8 11.82 ### ### ### 0.0
2008-May-15 Thu ### ### 12.21 12.4 14,971 ### 6.8 6.8 0.9
2008-May-14 Wed 12.4 12.4 ### ### 42,385 262,787 ### ### 0.0
2008-May-13 Tue ### ### 12.2 ### 20,680 126,147 ### ### 0.0
2008-May-12 Mon ### 12.5 12.29 ### 21,286 ### ### ### 0.0
2008-May-09 Fri 11.88 ### 11.85 ### ### ### 0.0
2008-May-08 Thu 11.75 11.75 ### 11.73 2,947 ### 28.4 28.4 0.8
2008-May-07 Wed ### ### ### 11.89 9,672 0 ### ### ###
2008-May-06 Tue ### 11.26 ### 11.2 67.4 67.4 0.8
2008-May-05 Mon 11.2 ### 11.2 11.2 ### ### 0.8
2008-May-02 Fri ### 11.25 ### 11.25 14,454 ### 69.1 69.1 ###
2008-May-01 Thu 11.25 11.25 11.2 11.2 30.3 30.3 0.8
2008-Apr-30 Wed 11.25 11.25 11.2 11.21 ### ### ###
2008-Apr-29 Tue ### ### 11.2 11.24 34.1 34.1 0.8
2008-Apr-28 Mon 11.2 11.44 11.2 11.44 ### ### 0.8
2008-Apr-24 Thu 11.2 11.25 11.2 11.2 37,477 420,679 ### ### 0.8
2008-Apr-23 Wed 11.2 ### 11.2 11.2 62,841 ### 66.4 66.4 0.8
2008-Apr-22 Tue 11.21 11.21 ### 11.2 21,880 ### ### ### 0.8
2008-Apr-21 Mon 11.26 11.4 ### 11.4 24,154 137,677 ### ### 0.8
2008-Apr-18 Fri ### 11.5 11.25 11.26 9,725 110,621 34.3 34.3 0.8
2008-Apr-17 Thu 11.48 11.48 ### ### 2,882 16,542 ### ### 0.0
2008-Apr-16 Wed 11.25 ### 11.25 ### ### ### 0.0
2008-Apr-15 Tue 11.2 11.25 ### 11.25 67.9 67.9 ###
2008-Apr-14 Mon 11.2 11.2 11.2 11.2 5,881 ### 74.8 74.8 0.8
2008-Apr-11 Fri ### 11.5 ### 11.5 16,855 ### 78.8 78.8 ###
2008-Apr-10 Thu ### ### ### ### ### ### 0.0
2008-Apr-09 Wed 11.5 11.7 ### 11.5 10,587 ### 74.6 74.6 ###
2008-Apr-08 Tue ### ### ### ### 81.4 81.4 0.0
2008-Apr-07 Mon 10.4 ### 10.4 10.78 87.0 87.0 0.8
2008-Apr-04 Fri 10.25 10.4 10.2 10.4 59,252 ### 71.0 71.0 0.7
2008-Apr-03 Thu ### 10.2 ### 10.2 47,271 241,082 ### ### 0.7
2008-Apr-02 Wed ### 10.25 ### ### ### ### 0.0
2008-Apr-01 Tue ### ### ### ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 36,088 0 30.6 30.6 0.0
2008-Mar-28 Fri ### ### ### ### 48,673 0 ### ### 0.0
2008-Mar-27 Thu ### ### ### ### 75,656 0 62.3 62.3 0.0
2008-Mar-26 Wed ### ### 9.85 ### 12,840 ### ### ### 0.0
2008-Mar-25 Tue ### ### 9.89 ### 30,577 ### 27.7 27.7 0.0
2008-Mar-20 Thu ### ### 9.71 ### 26,720 129,725 76.5 76.5 0.0
2008-Mar-19 Wed ### ### 9.7 ### ### ### 0.0
2008-Mar-18 Tue ### 10.2 ### ### 43,623 222,477 87.4 87.4 0.0
2008-Mar-17 Mon ### ### ### ### 20,077 0 9.3 9.3 0.0
2008-Mar-14 Fri ### ### 9.7 9.71 1,050 ### ### ### ###
2008-Mar-13 Thu ### ### ### ### 37.7 37.7 0.0
2008-Mar-12 Wed ### 10.25 ### ### ### ### 0.0
2008-Mar-11 Tue 9.76 9.76 9 9.5 25,276 237,088 30.9 30.9 0.7
2008-Mar-10 Mon ### 10.2 9.8 ### 23,654 236,540 38.9 38.9 0.0
2008-Mar-07 Fri 10.7 10.7 ### 10.5 46,022 ### 32.8 32.8 0.8
2008-Mar-06 Thu 10.7 10.87 10.7 10.8 73.7 73.7 ###
2008-Mar-05 Wed ### ### ### ### 9,358 0 ### ### 0.0
2008-Mar-04 Tue ### ### ### ### 9,687 0 ### ### 0.0
2008-Mar-03 Mon 11.51 11.51 11.25 11.5 ### ### ###
2008-Feb-29 Fri ### ### ### 11.75 21.6 21.6 ###
2008-Feb-28 Thu ### ### ### 11.75 ### ### ###
2008-Feb-27 Wed ### 12.25 11.85 ### ### ### 0.0
2008-Feb-26 Tue ### 12.2 ### 12.2 ### ### ###
2008-Feb-25 Mon 11.73 ### 11.56 11.56 27.9 27.9 0.8
2008-Feb-22 Fri ### 11.5 ### 11.5 71,485 ### 82.8 82.8 ###
2008-Feb-21 Thu ### 11.2 ### 11.2 2,650 ### 82.7 82.7 0.8
2008-Feb-20 Wed 10.81 ### 10.81 ### ### ### 0.0
2008-Feb-19 Tue ### 10.8 ### 10.8 80.2 80.2 ###
2008-Feb-18 Mon ### ### 10.5 ### 9,645 ### ### ### 0.0
2008-Feb-15 Fri 11.24 ### ### 10.5 ### ### 0.8
2008-Feb-14 Thu 11.55 11.55 11.2 11.45 ### ### 0.8
2008-Feb-13 Wed ### ### 11.5 11.5 ### ### ###
2008-Feb-12 Tue ### ### ### 11.87 ### ### 0.8
2008-Feb-11 Mon ### ### 11.5 ### 30,121 ### 82.0 82.0 0.0
2008-Feb-08 Fri 12.4 12.4 11.87 ### 16.5 16.5 0.0
2008-Feb-07 Thu 12.23 ### 11.8 ### 38,157 225,126 85.6 85.6 0.0
2008-Feb-06 Wed ### ### 12.5 12.5 ### ### 0.9
2008-Feb-05 Tue ### ### ### 13.2 5,648 0 20.7 20.7 0.9
2008-Feb-04 Mon 13.49 ### ### ### 3,050 0 ### ### 0.0
2008-Feb-01 Fri 13.5 ### ### 13.5 ### ### 1.0
2008-Jan-31 Thu 13.8 13.8 ### 13.5 1,051 7,251 23.2 23.2 1.0
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue 13.47 ### 13.45 ### 90.5 90.5 0.0
2008-Jan-25 Fri 12.71 13.47 12.71 13.47 ### ### 1.0
2008-Jan-24 Thu ### 12.75 ### 12.73 6,548 41,743 87.3 87.3 ###
2008-Jan-23 Wed ### ### ### ### ### ### 0.0
2008-Jan-22 Tue 13.45 13.45 12.46 12.5 14,778 191,448 39.4 39.4 0.9
2008-Jan-21 Mon ### 14.2 13.5 ### 12,182 168,720 ### ### 0.0
2008-Jan-18 Fri 14.25 14.25 ### 14.2 1,550 11,043 ### ### 1.0
2008-Jan-17 Thu 14.22 14.29 ### 14.24 10,152 ### ### ### 1.0
2008-Jan-16 Wed ### ### 13.7 14.2 14.3 14.3 1.0
2008-Jan-15 Tue 15.45 15.45 14.78 ### 10,127 ### 18.4 18.4 0.0
2008-Jan-14 Mon ### ### 14.85 ### 15.6 15.6 0.0
2008-Jan-11 Fri 15.78 ### ### ### 12,050 0 ### ### 0.0
2008-Jan-10 Thu 15.78 ### ### 15.78 36,944 0 ### ### 1.1
2008-Jan-09 Wed 16.21 16.21 15.78 15.78 19.0 19.0 1.1
2008-Jan-08 Tue 15.81 ### 15.78 15.78 42.6 42.6 1.1
2008-Jan-07 Mon 15.8 ### 15.77 15.77 ### ### ###
2008-Jan-04 Fri ### 16.25 15.77 16.25 ### ### ###
2008-Jan-03 Thu 15.8 ### 15.75 15.77 23,757 187,086 35.0 35.0 ###
2008-Jan-02 Wed 15.81 15.81 15.81 15.81 350 ### ### ### ###
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri 15.8 ### 15.8 15.8 ### ### 1.1
2007-Dec-27 Thu 15.75 15.75 15.75 15.75 66.2 66.2 1.1
2007-Dec-24 Mon ### ### ### ### ### ### 0.0
2007-Dec-21 Fri 15.7 ### 15.7 ### 74.8 74.8 0.0
2007-Dec-20 Thu ### ### ### 15.49 17.0 17.0 ###
2007-Dec-19 Wed 15.72 15.74 ### 15.5 25.8 25.8 1.1
2007-Dec-18 Tue ### 15.8 14.78 15.52 14,778 225,955 ### ### 1.1
2007-Dec-17 Mon 16.2 16.48 ### 15.71 ### ### 1.1
2007-Dec-14 Fri ### ### ### ### 9,129 0 41.9 41.9 0.0
2007-Dec-13 Thu 16.25 ### ### ### 74.1 74.1 0.0
2007-Dec-12 Wed 16.25 ### 16.25 ### 5,475 44,484 ### ### 0.0
2007-Dec-11 Tue 16.4 16.4 ### 16.25 13,788 ### 28.4 28.4 ###
2007-Dec-10 Mon ### ### ### ### ### ### 0.0
2007-Dec-07 Fri ### ### 15.71 ### ### ### 0.0
2007-Dec-06 Thu ### ### 15.7 15.71 18.3 18.3 1.1
2007-Dec-05 Wed ### ### ### 15.7 2,424 0 22.4 22.4 ###
2007-Dec-04 Tue ### ### 15.7 15.7 5,046 ### 21.3 21.3 ###
2007-Dec-03 Mon 15.8 ### 15.8 ### ### ### 0.0
2007-Nov-30 Fri ### ### 15.55 ### 2,178 ### 31.2 31.2 0.0
2007-Nov-29 Thu ### ### ### ### ### ### 0.0
2007-Nov-28 Wed ### ### ### ### ### ### 0.0
2007-Nov-27 Tue ### ### ### ### 550 0 66.9 66.9 0.0
2007-Nov-26 Mon ### ### 15.75 ### ### ### 0.0
2007-Nov-23 Fri ### ### 15.7 15.7 6,748 52,971 20.7 20.7 ###
2007-Nov-22 Thu 16.4 16.4 16.2 16.2 ### ### 1.2
2007-Nov-21 Wed 16.5 16.5 16.5 16.5 970 ### 74.1 74.1 1.2
2007-Nov-20 Tue 16.5 16.5 16.4 16.41 3,771 ### 34.9 34.9 1.2
2007-Nov-19 Mon 16.4 16.7 16.4 16.4 23,849 ### 67.2 67.2 ###
2007-Nov-16 Fri 16.45 16.45 16.4 16.4 34.6 34.6 ###
2007-Nov-15 Thu ### 16.45 ### 16.45 3,757 ### 75.0 75.0 1.2
2007-Nov-14 Wed 16.25 16.45 ### 16.45 41,340 340,021 75.1 75.1 1.2
2007-Nov-13 Tue 16.25 16.25 16.24 16.25 8,640 140,356 67.6 67.6 ###
2007-Nov-12 Mon 16.2 16.24 ### 16.24 6,353 51,586 ### ### ###
2007-Nov-09 Fri 16.45 16.45 16.45 16.45 66.8 66.8 1.2
2007-Nov-08 Thu 16.52 16.54 16.2 16.45 6,625 108,451 ### ### 1.2
2007-Nov-07 Wed 16.5 16.55 16.4 16.5 ### ### 1.2
2007-Nov-06 Tue 16.55 ### 16.5 16.5 ### ### 1.2
2007-Nov-05 Mon 16.5 16.5 ### ### 47.4 47.4 0.0
2007-Nov-02 Fri 16.55 16.55 16.45 16.5 51,452 848,958 ### ### 1.2
2007-Nov-01 Thu 16.5 16.58 16.45 16.45 14,221 234,859 ### ### 1.2
2007-Oct-31 Wed 16.5 16.51 16.4 16.41 ### ### 1.2
2007-Oct-30 Tue 16.5 16.55 16.5 16.5 10,550 ### ### ### 1.2
2007-Oct-29 Mon 16.53 16.53 16.5 16.5 26,750 441,776 ### ### 1.2
2007-Oct-26 Fri 16.56 ### 16.5 16.5 5,547 ### ### ### 1.2
2007-Oct-25 Thu 16.7 16.7 16.5 16.5 ### ### 1.2
2007-Oct-24 Wed 16.5 16.5 16.44 16.5 ### ### 1.2
2007-Oct-23 Tue ### 16.51 ### 16.5 ### ### 1.2
2007-Oct-22 Mon ### 16.5 ### 16.5 ### ### 1.2
2007-Oct-19 Fri ### 16.7 ### 16.5 41,585 ### 76.1 76.1 1.2
2007-Oct-18 Thu ### 16.22 ### 16.22 77.2 77.2 1.2
2007-Oct-17 Wed ### ### ### ### 10,379 0 ### ### 0.0
2007-Oct-16 Tue ### ### ### ### 11,880 0 68.8 68.8 0.0
2007-Oct-15 Mon 16.25 ### ### ### 2,652 0 73.3 73.3 0.0
2007-Oct-12 Fri ### ### 16.25 16.25 32.6 32.6 ###
2007-Oct-11 Thu ### 16.4 ### ### 13,420 110,043 61.1 61.1 0.0
2007-Oct-10 Wed ### 16.4 ### ### 1,820 14,923 ### ### 0.0
2007-Oct-09 Tue 16.5 16.5 ### 16.2 8,176 67,452 19.2 19.2 1.2
2007-Oct-08 Mon 15.8 16.5 15.8 16.27 87.2 87.2 1.2
2007-Oct-05 Fri ### ### ### ### 5,973 0 81.5 81.5 0.0
2007-Oct-04 Thu 15.2 15.2 ### 15.2 16,842 ### 73.1 73.1 1.1
2007-Oct-03 Wed 14.75 ### 14.71 ### 18,048 132,743 ### ### 0.0
2007-Oct-02 Tue 15.25 ### 14.25 14.71 84,941 ### ### ### ###
2007-Oct-01 Mon ### ### ### ### 105,925 0 87.8 87.8 0.0
2007-Sep-28 Fri 14.5 14.75 14.5 14.75 11,129 ### 75.7 75.7 ###
2007-Sep-27 Thu 14.53 14.55 14.47 14.49 30.8 30.8 ###
2007-Sep-26 Wed ### 14.5 ### 14.5 31,629 ### 70.2 70.2 1.0
2007-Sep-25 Tue 14.4 14.42 ### ### 32.0 32.0 0.0
2007-Sep-24 Mon 14.5 14.5 ### 14.4 65,289 473,345 29.0 29.0 1.0
2007-Sep-21 Fri ### 14.5 ### 14.5 38,841 ### ### ### 1.0
2007-Sep-20 Thu ### ### ### ### 43,822 0 ### ### 0.0
2007-Sep-19 Wed ### ### ### ### ### ### 0.0
2007-Sep-18 Tue ### ### ### ### ### ### 0.0
2007-Sep-17 Mon ### ### ### ### 9,673 0 ### ### 0.0
2007-Sep-14 Fri 13.82 ### 13.82 ### 62,379 ### ### ### 0.0
2007-Sep-13 Thu 13.71 13.83 13.71 13.77 ### ### ###
2007-Sep-12 Wed ### 13.84 ### 13.71 76.0 76.0 ###
2007-Sep-11 Tue 13.81 13.89 ### ### 6,775 47,052 25.2 25.2 0.0
2007-Sep-10 Mon 13.79 13.85 13.7 13.7 18,572 255,829 27.7 27.7 1.0
2007-Sep-07 Fri ### 14.28 ### ### 70.5 70.5 0.0
2007-Sep-06 Thu ### ### ### ### 12,180 0 ### ### 0.0
2007-Sep-05 Wed ### ### ### ### 116,240 0 ### ### 0.0
2007-Sep-04 Tue 14.22 14.25 ### ### 23.4 23.4 0.0
2007-Sep-03 Mon ### 14.25 ### 14.22 ### ### 1.0
2007-Aug-31 Fri ### ### 13.85 ### 4,472 ### 59.5 59.5 0.0
2007-Aug-30 Thu 14.45 14.45 13.85 13.86 10.0 10.0 ###
2007-Aug-29 Wed 14.5 14.53 ### 14.53 53,585 ### ### ### 1.0
2007-Aug-28 Tue 14.55 ### 14.55 ### 72.8 72.8 0.0
2007-Aug-27 Mon 14.5 14.8 14.5 14.7 11,280 165,252 ### ### ###
2007-Aug-24 Fri 14.27 14.5 14.27 14.5 9,082 130,644 ### ### 1.0
2007-Aug-23 Thu ### 14.5 ### ### 7,351 ### 64.7 64.7 0.0
2007-Aug-22 Wed ### ### 13.85 ### 46,853 324,457 64.9 64.9 0.0
2007-Aug-21 Tue ### 13.8 ### 13.8 ### ### 1.0
2007-Aug-20 Mon 13.4 13.85 13.4 ### 67.1 67.1 0.0
2007-Aug-17 Fri 13.2 ### ### ### ### ### 0.0
2007-Aug-16 Thu 13.52 13.52 12.8 ### ### ### 0.0
2007-Aug-15 Wed 14.41 14.42 13.5 ### 28.2 28.2 0.0
2007-Aug-14 Tue ### 14.7 14.45 14.55 17,949 ### ### ### ###
2007-Aug-13 Mon 14.4 14.5 14.4 14.46 73.6 73.6 1.0
2007-Aug-10 Fri ### ### 14.4 14.4 ### ### 1.0
2007-Aug-09 Thu 15.5 15.5 15.4 15.4 4,080 ### 28.1 28.1 ###
2007-Aug-08 Wed ### 15.2 ### 15.2 62.2 62.2 1.1
2007-Aug-07 Tue 14.84 15.2 14.84 ### 79.6 79.6 0.0
2007-Aug-06 Mon 15.54 15.54 ### ### 26,926 ### 21.5 21.5 0.0
2007-Aug-03 Fri 15.72 15.72 ### ### 455 3,576 36.3 36.3 0.0
2007-Aug-02 Thu 15.57 15.85 15.56 15.71 82.9 82.9 1.1
2007-Aug-01 Wed ### 15.85 15.5 15.55 11,479 ### ### ### ###
2007-Jul-31 Tue 15.75 15.85 ### ### 3,045 ### ### ### 0.0
2007-Jul-30 Mon ### ### ### ### 3,257 0 ### ### 0.0
2007-Jul-27 Fri ### ### 15.89 ### ### ### 0.0
2007-Jul-26 Thu ### ### ### ### 3,525 0 75.5 75.5 0.0
2007-Jul-25 Wed ### ### 16.26 ### 44,621 ### 32.6 32.6 0.0
2007-Jul-24 Tue 16.4 16.4 ### ### 6,078 ### 32.9 32.9 0.0
2007-Jul-23 Mon 16.21 ### 16.21 ### 24,072 ### ### ### 0.0
2007-Jul-20 Fri 16.4 16.75 16.2 16.2 19.7 19.7 1.2
2007-Jul-19 Thu ### 16.49 ### 16.49 31,571 ### 86.1 86.1 1.2
2007-Jul-18 Wed ### 16.2 ### 16.2 97.2 97.2 1.2
2007-Jul-17 Tue ### ### ### ### 51,758 0 ### ### 0.0
2007-Jul-16 Mon ### ### ### ### 2,020 0 ### ### 0.0
2007-Jul-13 Fri 14.87 ### 14.87 ### 4,944 36,758 ### ### 0.0
2007-Jul-12 Thu 14.85 14.85 14.72 14.8 32.8 32.8 1.1
2007-Jul-11 Wed ### ### ### ### 70.2 70.2 0.0
2007-Jul-10 Tue ### ### ### ### 38.5 38.5 0.0
2007-Jul-09 Mon ### ### ### ### 3,348 0 21.9 21.9 0.0
2007-Jul-06 Fri ### 15.44 ### 15.4 10,355 79,940 ### ### ###
2007-Jul-05 Thu 15.44 15.44 ### ### 9,529 ### ### ### 0.0
2007-Jul-04 Wed 15.5 15.5 15.4 15.4 10,254 158,424 37.1 37.1 ###
2007-Jul-03 Tue 15.5 15.55 15.4 15.5 62,385 ### ### ### 1.1
2007-Jul-02 Mon 15.52 15.54 15.2 15.53 16,744 257,355 68.1 68.1 ###
2007-Jun-29 Fri 15.4 ### 15.4 15.52 15,942 122,753 ### ### 1.1
2007-Jun-28 Thu ### 15.4 ### 15.4 ### ### ###
2007-Jun-27 Wed ### 15.2 ### ### ### ### 0.0
2007-Jun-26 Tue ### ### ### ### 3,140 0 ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 76.8 76.8 0.0
2007-Jun-22 Fri ### 15.4 ### 15.25 77.0 77.0 ###
2007-Jun-21 Thu 15.2 ### ### 15.25 ### ### ###
2007-Jun-20 Wed 15.25 15.25 ### ### ### ### 0.0
2007-Jun-19 Tue ### 15.25 ### ### 40.3 40.3 0.0
2007-Jun-18 Mon 14.85 15.25 14.85 ### ### ### 0.0
2007-Jun-15 Fri 15.28 ### 15.25 ### ### ### 0.0
2007-Jun-14 Thu ### ### 14.85 ### 6,575 ### 66.9 66.9 0.0
2007-Jun-13 Wed 14.85 ### 14.84 ### 78.5 78.5 0.0
2007-Jun-12 Tue 14.82 14.85 14.82 14.85 2,053 30,456 70.8 70.8 ###
2007-Jun-08 Fri 14.81 ### 14.8 ### 6,051 44,777 ### ### 0.0
2007-Jun-07 Thu 14.8 14.81 14.8 14.81 240 3,553 ### ### 1.1
2007-Jun-06 Wed 14.78 14.88 14.78 14.8 ### ### 1.1
2007-Jun-05 Tue ### ### 14.78 14.78 3,540 ### 27.5 27.5 1.1
2007-Jun-04 Mon ### ### ### ### 5,958 0 ### ### 0.0
2007-Jun-01 Fri ### ### ### ### 64.9 64.9 0.0
2007-May-31 Thu ### 15.25 ### 15.25 11,246 85,750 73.6 73.6 ###
2007-May-30 Wed 14.76 15.2 14.76 ### ### ### 0.0
2007-May-29 Tue ### ### ### ### 3,380 0 65.2 65.2 0.0
2007-May-28 Mon ### ### ### ### 15,425 0 ### ### 0.0
2007-May-25 Fri 14.85 14.89 14.85 14.85 ### ### ###
2007-May-24 Thu ### 14.89 ### 14.75 5,385 ### ### ### ###
2007-May-23 Wed 14.75 14.75 14.5 14.51 9,288 ### ### ### ###
2007-May-22 Tue 14.75 14.8 14.7 14.7 ### ### ###
2007-May-21 Mon ### ### 14.8 14.8 11,779 ### 30.7 30.7 1.1
2007-May-18 Fri 14.76 ### 14.75 14.75 3,320 24,485 ### ### ###
2007-May-17 Thu 14.75 14.75 14.75 14.75 65.4 65.4 ###
2007-May-16 Wed 14.7 ### 14.7 ### 6,771 ### 83.6 83.6 0.0
2007-May-15 Tue ### ### ### ### 73.6 73.6 0.0
2007-May-14 Mon ### ### ### ### 50,427 0 ### ### 0.0
2007-May-11 Fri 14.85 ### ### ### 8,482 0 77.3 77.3 0.0
2007-May-10 Thu ### ### ### ### ### ### 0.0
2007-May-09 Wed 14.85 ### 14.85 ### ### ### 0.0
2007-May-08 Tue 14.81 ### 14.8 14.85 15,581 ### ### ### ###
2007-May-07 Mon 14.75 14.81 14.75 14.8 68.7 68.7 1.1
2007-May-04 Fri 14.5 14.55 14.45 14.5 ### ### 1.0
2007-May-03 Thu 14.45 14.55 14.4 14.4 31.5 31.5 1.0
2007-May-02 Wed ### ### 14.5 14.5 6,374 ### 23.1 23.1 1.0
2007-May-01 Tue 14.55 ### 14.55 ### ### ### 0.0
2007-Apr-30 Mon ### ### ### ### 4,572 0 ### ### 0.0
2007-Apr-27 Fri ### ### ### 14.42 2,141 0 ### ### ###
2007-Apr-26 Thu ### ### ### ### 5,544 0 18.9 18.9 0.0
2007-Apr-24 Tue 14.5 14.7 ### 14.7 71,521 525,679 ### ### ###
2007-Apr-23 Mon 14.5 14.5 ### 14.5 69.8 69.8 1.0
2007-Apr-20 Fri 14.45 14.5 ### ### 26.3 26.3 0.0
2007-Apr-19 Thu 14.5 14.5 14.4 14.45 46.4 46.4 1.0
2007-Apr-18 Wed 14.8 14.85 14.45 14.48 8,955 ### ### ### 1.0
2007-Apr-17 Tue ### ### ### ### 21,177 0 ### ### 0.0
2007-Apr-16 Mon 14.45 14.8 14.45 14.78 83.1 83.1 1.1
2007-Apr-13 Fri ### 14.45 ### 14.4 17,771 ### ### ### 1.0
2007-Apr-12 Thu 13.75 ### 13.7 ### 40,259 275,774 78.6 78.6 0.0
2007-Apr-11 Wed 13.7 13.75 13.7 13.75 14,683 201,524 72.2 72.2 1.0
2007-Apr-10 Tue 13.7 13.73 13.7 13.7 7,328 ### ### ### 1.0
2007-Apr-05 Thu 13.7 13.7 ### ### ### ### 0.0
2007-Apr-04 Wed ### 13.7 13.56 13.7 12,856 175,227 68.6 68.6 1.0
2007-Apr-03 Tue 13.55 ### 13.55 13.55 43,981 297,971 ### ### 1.0
2007-Apr-02 Mon 13.5 13.5 13.48 13.49 ### ### ###
2007-Mar-30 Fri 13.48 13.55 13.47 13.54 19,686 265,957 64.8 64.8 1.0
2007-Mar-29 Thu 13.5 13.5 13.4 13.47 29.4 29.4 1.0
2007-Mar-28 Wed 13.49 13.5 13.45 13.5 7,257 97,788 ### ### 1.0
2007-Mar-27 Tue 13.4 13.5 ### 13.49 ### ### ###
2007-Mar-26 Mon 13.59 13.59 ### 13.4 5,587 ### 21.2 21.2 1.0
2007-Mar-23 Fri 13.59 13.59 13.59 13.59 ### ### ###
2007-Mar-22 Thu ### 13.55 ### 13.55 31,184 211,271 ### ### 1.0
2007-Mar-21 Wed ### ### 13.22 ### 6,189 ### 76.0 76.0 0.0
2007-Mar-20 Tue 13.4 13.4 ### ### 5,253 ### ### ### 0.0
2007-Mar-19 Mon ### 13.2 ### ### ### ### 0.0
2007-Mar-16 Fri 13.2 13.2 ### ### 32.5 32.5 0.0
2007-Mar-15 Thu ### ### ### ### 28.6 28.6 0.0
2007-Mar-14 Wed ### 13.25 ### 13.2 84.3 84.3 0.9
2007-Mar-13 Tue ### ### ### ### ### ### 0.0
2007-Mar-12 Mon 12.79 ### 12.7 ### 77.8 77.8 0.0
2007-Mar-09 Fri 13.4 13.4 12.8 12.8 20,070 ### 5.0 5.0 0.9
2007-Mar-08 Thu 13.4 13.4 ### ### ### ### 0.0
2007-Mar-07 Wed 13.8 13.8 ### ### 7.9 7.9 0.0
2007-Mar-06 Tue ### ### ### ### ### ### 0.0
2007-Mar-05 Mon 13.5 13.55 ### ### 351,456 ### 27.6 27.6 0.0
2007-Mar-02 Fri ### ### 13.51 13.55 17,723 ### 37.4 37.4 1.0
2007-Mar-01 Thu 13.7 13.75 ### ### ### ### 0.0
2007-Feb-28 Wed ### ### 13.47 13.51 ### ### ###
2007-Feb-27 Tue 14.25 14.49 14.25 14.49 4,820 ### 83.8 83.8 ###
2007-Feb-26 Mon ### ### ### ### 7,623 0 ### ### 0.0
2007-Feb-23 Fri 14.49 14.49 14.25 14.25 2,951 ### 21.8 21.8 1.0
2007-Feb-22 Thu 14.5 14.5 14.45 14.5 66.1 66.1 1.0
2007-Feb-21 Wed ### ### 14.44 14.44 10,057 ### ### ### ###
2007-Feb-20 Tue ### ### 14.57 ### 17,374 ### 70.5 70.5 0.0
2007-Feb-19 Mon ### 14.7 14.57 14.59 17,185 ### 34.0 34.0 1.0
2007-Feb-16 Fri 14.7 14.78 ### ### ### ### 0.0
2007-Feb-15 Thu 14.85 14.85 14.7 14.7 ### ### ###
2007-Feb-14 Wed 14.8 14.85 14.75 14.85 8,184 121,123 68.2 68.2 ###
2007-Feb-13 Tue 14.8 14.8 14.8 14.8 2,986 ### ### ### 1.1
2007-Feb-12 Mon ### 14.78 ### 14.75 73.6 73.6 ###
2007-Feb-09 Fri ### 14.7 ### ### 65.7 65.7 0.0
2007-Feb-08 Thu ### ### ### ### ### ### 0.0
2007-Feb-07 Wed ### ### ### ### 38.5 38.5 0.0
2007-Feb-06 Tue ### ### 14.57 14.59 2,850 ### 39.2 39.2 1.0
2007-Feb-05 Mon 14.5 ### 14.5 14.75 7,020 ### ### ### ###
2007-Feb-02 Fri ### 14.49 ### 14.49 9,486 68,726 ### ### ###
2007-Feb-01 Thu ### ### 14.26 14.26 38.9 38.9 1.0
2007-Jan-31 Wed ### ### ### 14.2 35.6 35.6 1.0
2007-Jan-30 Tue ### 14.49 ### 14.49 ### ### ###
2007-Jan-29 Mon 14.2 14.2 ### ### 40.0 40.0 0.0
2007-Jan-25 Thu 14.2 14.2 ### 14.2 4,950 35,145 ### ### 1.0
2007-Jan-24 Wed ### 14.2 ### 14.2 14,326 ### ### ### 1.0
2007-Jan-23 Tue ### ### ### ### 4,822 0 32.9 32.9 0.0
2007-Jan-22 Mon 14.4 14.4 ### ### 4,773 ### 22.3 22.3 0.0
2007-Jan-19 Fri 14.23 14.46 ### 14.2 15,151 109,541 31.1 31.1 1.0
2007-Jan-18 Thu 14.2 14.25 14.2 14.2 68.4 68.4 1.0
2007-Jan-17 Wed 14.26 14.26 ### 14.2 6,825 ### 35.9 35.9 1.0
2007-Jan-16 Tue ### 14.45 ### ### 63.4 63.4 0.0
2007-Jan-15 Mon ### ### ### 14.49 10,054 0 ### ### ###
2007-Jan-12 Fri 13.8 ### 13.75 ### 12,544 86,240 75.3 75.3 0.0
2007-Jan-11 Thu 13.55 13.8 13.55 13.8 5,646 ### 82.1 82.1 1.0
2007-Jan-10 Wed 13.5 13.55 13.5 13.55 55,646 ### ### ### 1.0
2007-Jan-09 Tue 13.51 13.55 13.48 13.5 33.2 33.2 1.0
2007-Jan-08 Mon 13.45 13.5 13.45 13.49 75.9 75.9 ###
2007-Jan-05 Fri ### 13.4 ### 13.4 ### ### 1.0
2007-Jan-04 Thu 13.49 13.5 13.4 13.4 16,940 227,843 38.4 38.4 1.0
2007-Jan-03 Wed 13.55 ### 13.55 13.55 71.0 71.0 1.0
2007-Jan-02 Tue ### ### 13.55 13.59 ### ### ###
2006-Dec-29 Fri 13.7 13.7 13.7 13.7 ### ### 1.0
2006-Dec-28 Thu ### 13.7 ### 13.7 580 3,973 69.8 69.8 1.0
2006-Dec-27 Wed 13.7 13.7 ### ### 3,747 ### ### ### 0.0
2006-Dec-22 Fri 13.8 13.8 13.8 13.8 1 ### ### ### 1.0
2006-Dec-21 Thu 13.8 13.8 13.55 13.7 42,752 ### ### ### 1.0
2006-Dec-20 Wed 13.75 ### 13.75 13.8 5,974 41,071 67.7 67.7 1.0
2006-Dec-19 Tue 13.89 13.89 ### 13.75 ### ### 1.0
2006-Dec-18 Mon ### ### 13.85 ### 68.4 68.4 0.0
2006-Dec-15 Fri ### ### 13.85 13.85 16,021 110,945 21.7 21.7 ###
2006-Dec-14 Thu 13.7 ### 13.7 ### 5,126 ### 85.7 85.7 0.0
2006-Dec-13 Wed 13.42 ### 13.42 ### 80.5 80.5 0.0
2006-Dec-12 Tue 13.25 13.41 13.25 13.4 79.1 79.1 1.0
2006-Dec-11 Mon ### ### ### ### 7,280 0 ### ### 0.0
2006-Dec-08 Fri ### ### ### ### 13,750 0 74.2 74.2 0.0
2006-Dec-07 Thu ### ### ### ### 68.7 68.7 0.0
2006-Dec-06 Wed ### ### ### ### ### ### 0.0
2006-Dec-05 Tue ### ### ### ### 72.1 72.1 0.0
2006-Dec-04 Mon ### ### ### ### 47,853 0 36.2 36.2 0.0
2006-Dec-01 Fri ### ### ### ### 61,358 0 ### ### 0.0
2006-Nov-30 Thu ### ### ### ### 10,943 0 ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 7,570 0 59.7 59.7 0.0
2006-Nov-28 Tue ### ### ### ### 32.5 32.5 0.0
2006-Nov-27 Mon ### ### ### ### ### ### 0.0
2006-Nov-24 Fri ### ### ### ### 69.1 69.1 0.0
2006-Nov-23 Thu ### ### ### ### 13,828 0 ### ### 0.0
2006-Nov-22 Wed ### 13.2 ### ### ### ### 0.0
2006-Nov-21 Tue 13.25 13.25 13.2 13.2 ### ### 0.9
2006-Nov-20 Mon ### ### ### 13.25 8,385 0 83.0 83.0 ###
2006-Nov-17 Fri ### ### ### ### 12,170 0 ### ### 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed 12.5 ### 12.5 ### ### ### 0.0
2006-Nov-14 Tue 12.4 12.46 12.4 12.46 ### ### 0.9
2006-Nov-13 Mon ### 12.43 ### 12.4 ### ### 0.9
2006-Nov-10 Fri ### ### ### ### 1,750 0 29.6 29.6 0.0
2006-Nov-09 Thu ### 12.45 ### ### 72.0 72.0 0.0
2006-Nov-08 Wed ### 12.45 ### ### 11,873 ### ### ### 0.0
2006-Nov-07 Tue ### 12.4 ### 12.4 ### ### 0.9
2006-Nov-06 Mon ### 12.44 ### ### 63.9 63.9 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed ### 12.4 ### 12.4 ### ### 0.9
2006-Oct-31 Tue ### ### ### ### 98,972 0 ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 76,920 0 ### ### 0.0
2006-Oct-27 Fri 12.4 12.45 ### 12.44 4,184 26,045 ### ### 0.9
2006-Oct-26 Thu 12.5 12.5 ### ### 5,078 ### ### ### 0.0
2006-Oct-25 Wed ### ### ### ### 65.6 65.6 0.0
2006-Oct-24 Tue ### ### ### ### ### ### 0.0
2006-Oct-23 Mon 12.4 12.4 ### ### ### ### 0.0
2006-Oct-20 Fri ### 12.4 ### ### ### ### 0.0
2006-Oct-19 Thu ### 12.4 12.25 ### 23,626 ### ### ### 0.0
2006-Oct-18 Wed ### ### ### ### 7,827 0 ### ### 0.0
2006-Oct-17 Tue 11.8 ### 11.79 ### 28,426 167,571 ### ### 0.0
2006-Oct-16 Mon 11.7 11.8 11.7 11.75 ### ### ###
2006-Oct-13 Fri 11.82 11.85 ### ### 9,722 ### 19.4 19.4 0.0
2006-Oct-12 Thu 11.75 11.8 11.75 11.8 5,147 ### ### ### 0.8
2006-Oct-11 Wed 11.79 11.8 11.79 11.8 6,850 ### ### ### 0.8
2006-Oct-10 Tue 11.7 11.8 ### 11.8 22,978 135,570 70.7 70.7 0.8
2006-Oct-09 Mon 11.8 ### 11.72 11.75 30.0 30.0 ###
2006-Oct-06 Fri 11.5 11.7 11.5 11.7 27,180 315,288 81.3 81.3 0.8
2006-Oct-05 Thu 11.4 11.45 ### 11.45 33,773 193,350 ### ### 0.8
2006-Oct-04 Wed ### ### ### ### 18,083 0 68.8 68.8 0.0
2006-Oct-03 Tue 11.2 11.27 ### 11.27 75.7 75.7 ###
2006-Oct-02 Mon ### 11.2 ### 11.2 68.4 68.4 0.8
2006-Sep-29 Fri ### 11.2 ### 11.2 ### ### 0.8
2006-Sep-28 Thu ### ### ### ### 29,959 0 75.9 75.9 0.0
2006-Sep-27 Wed ### ### ### ### 11,543 0 ### ### 0.0
2006-Sep-26 Tue 10.85 ### 10.8 ### 74.8 74.8 0.0
2006-Sep-25 Mon 10.8 ### 10.8 10.81 68.3 68.3 0.8
2006-Sep-22 Fri 10.8 ### 10.8 10.8 ### ### ###
2006-Sep-21 Thu ### 10.8 ### 10.8 84.4 84.4 ###
2006-Sep-20 Wed 10.52 ### 10.52 ### 2,284 ### 83.2 83.2 0.0
2006-Sep-19 Tue 10.51 ### 10.5 10.51 72.4 72.4 ###
2006-Sep-18 Mon 10.51 10.55 10.5 10.5 ### ### 0.8
2006-Sep-15 Fri 10.43 10.55 10.43 10.55 21,927 ### 76.9 76.9 ###
2006-Sep-14 Thu 10.5 10.5 10.48 10.48 ### ### 0.7
2006-Sep-13 Wed 10.55 10.56 10.46 10.5 ### ### 0.8
2006-Sep-12 Tue ### ### ### 10.46 11,643 0 ### ### 0.7
2006-Sep-11 Mon 11.4 ### 11.26 ### ### ### 0.0
2006-Sep-08 Fri ### ### ### 11.25 36,424 0 73.2 73.2 ###
2006-Sep-07 Thu ### ### ### ### 88,682 0 ### ### 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue ### ### ### ### 31,228 0 ### ### 0.0
2006-Sep-04 Mon 10.8 ### 10.8 ### 43,725 ### 90.3 90.3 0.0
2006-Sep-01 Fri 10.59 10.85 10.59 10.85 85.8 85.8 0.8
2006-Aug-31 Thu 10.25 10.7 10.2 10.44 8,243 ### ### ### 0.7
2006-Aug-30 Wed 10.5 10.7 10.5 10.7 83.4 83.4 0.8
2006-Aug-29 Tue 10.4 10.5 10.4 10.5 7,880 82,346 75.9 75.9 0.8
2006-Aug-28 Mon 10.22 10.4 10.21 10.4 ### ### 0.7
2006-Aug-25 Fri ### 10.25 ### 10.25 74.6 74.6 0.7
2006-Aug-24 Thu ### 10.2 ### 10.2 ### ### 0.7
2006-Aug-23 Wed ### ### ### ### 10,046 0 ### ### 0.0
2006-Aug-22 Tue ### ### 9.82 9.82 12,750 ### ### ### ###
2006-Aug-21 Mon ### ### ### ### 650 0 ### ### 0.0
2006-Aug-18 Fri ### ### ### ### 4.9 4.9 0.0
2006-Aug-17 Thu ### ### ### ### 12,677 0 ### ### 0.0
2006-Aug-16 Wed 9.75 ### 9.75 ### ### ### 0.0
2006-Aug-15 Tue 9.8 9.8 ### ### 10,577 51,827 28.0 28.0 0.0
2006-Aug-14 Mon 9.85 ### 9.8 9.8 27.5 27.5 0.7
2006-Aug-11 Fri ### ### 9.89 ### 13,940 ### ### ### 0.0
2006-Aug-10 Thu ### ### ### ### 6,885 0 ### ### 0.0
2006-Aug-09 Wed ### ### ### ### ### ### 0.0
2006-Aug-08 Tue 9.25 9.4 9.25 9.4 18,040 168,223 ### ### ###
2006-Aug-07 Mon 9.2 9.21 ### 9.21 83,827 386,023 70.6 70.6 0.7
2006-Aug-04 Fri 9.25 ### ### ### ### ### 0.0
2006-Aug-03 Thu ### ### 9.2 9.25 ### ### ###
2006-Aug-02 Wed ### 9.2 ### 9.2 ### ### 0.7
2006-Aug-01 Tue ### ### ### ### 60,586 0 ### ### 0.0
2006-Jul-31 Mon ### ### ### 9.4 ### ### ###
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu 9.85 9.85 9.7 9.7 5,554 ### 15.1 15.1 0.7
2006-Jul-26 Wed 9.8 9.85 9.73 9.85 50,989 499,182 ### ### ###
2006-Jul-25 Tue 9.85 ### 9.72 ### ### ### 0.0
2006-Jul-24 Mon 9.88 ### 9.8 9.8 23,120 113,288 ### ### 0.7
2006-Jul-21 Fri ### ### 9.84 ### 22.8 22.8 0.0
2006-Jul-20 Thu ### ### 9.85 ### ### ### 0.0
2006-Jul-19 Wed ### ### 9.8 9.85 ### ### ###
2006-Jul-18 Tue ### ### 9.85 ### ### ### 0.0
2006-Jul-17 Mon 10.55 10.55 ### ### 21,940 ### 20.5 20.5 0.0
2006-Jul-14 Fri 10.79 10.79 10.4 10.55 ### ### ###
2006-Jul-13 Thu 11.29 11.5 10.75 10.8 ### ### ###
2006-Jul-12 Wed 11.2 ### 11.2 ### 28,941 ### 78.1 78.1 0.0
2006-Jul-11 Tue ### 11.5 ### ### 11,524 ### ### ### 0.0
2006-Jul-10 Mon ### ### 10.8 ### 70.1 70.1 0.0
2006-Jul-07 Fri ### ### ### ### ### ### 0.0
2006-Jul-06 Thu 10.45 ### 10.25 ### 23,953 122,759 73.7 73.7 0.0
2006-Jul-05 Wed ### 10.5 ### 10.45 ### ### ###
2006-Jul-04 Tue ### 10.2 ### ### ### ### 0.0
2006-Jul-03 Mon 10.25 10.25 ### ### 13.3 13.3 0.0
2006-Jun-30 Fri ### 10.4 10.25 ### 59,043 ### 62.0 62.0 0.0
2006-Jun-27 Tue 10.4 10.45 ### 10.45 ### ### ###
2006-Jun-26 Mon 10.42 10.5 10.4 10.4 43,473 ### 39.4 39.4 0.7
2006-Jun-23 Fri ### 10.28 ### 10.28 118,652 609,871 ### ### 0.7
2006-Jun-22 Thu ### 10.25 ### ### 21.1 21.1 0.0
2006-Jun-21 Wed ### ### ### ### 268,022 0 ### ### 0.0
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon ### ### 9.85 ### 40.0 40.0 0.0
2006-Jun-16 Fri 10.24 10.29 ### ### ### ### 0.0
2006-Jun-15 Thu ### 10.29 ### 10.2 27,282 ### ### ### 0.7
2006-Jun-14 Wed ### ### ### 10.29 73,388 0 ### ### ###
2006-Jun-13 Tue ### ### ### ### 24,840 0 15.9 15.9 0.0
2006-Jun-09 Fri ### ### 10.7 ### 19,674 105,255 ### ### 0.0
2006-Jun-08 Thu ### ### ### ### 87.9 87.9 0.0
2006-Jun-07 Wed ### ### 10.7 ### ### ### 0.0
2006-Jun-06 Tue 11.25 11.25 ### ### 31,741 178,543 19.5 19.5 0.0
2006-Jun-05 Mon 11.47 11.47 ### ### 20,870 119,689 20.3 20.3 0.0
2006-Jun-02 Fri 11.46 11.5 11.45 11.5 10,153 ### 73.8 73.8 ###
2006-Jun-01 Thu 11.5 11.5 11.48 11.5 68.1 68.1 ###
2006-May-31 Wed 11.5 11.5 11.45 11.5 9,685 ### 68.7 68.7 ###
2006-May-30 Tue 11.72 11.72 11.5 ### ### ### 0.0
2006-May-29 Mon ### 11.75 ### 11.75 11,250 ### ### ### ###
2006-May-26 Fri 11.7 11.75 11.51 11.51 7,972 ### 15.4 15.4 0.8
2006-May-25 Thu ### 11.7 ### 11.7 10,985 ### ### ### 0.8
2006-May-24 Wed ### 11.75 ### 11.7 63.8 63.8 0.8
2006-May-23 Tue 11.53 ### 11.53 ### 77.4 77.4 0.0
2006-May-22 Mon ### ### ### ### 2,320 0 ### ### 0.0
2006-May-19 Fri 11.75 ### 11.5 ### 12,474 71,725 ### ### 0.0
2006-May-18 Thu ### ### 11.87 11.87 4,270 25,342 43.2 43.2 0.8
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue 12.25 12.25 ### ### 26.9 26.9 0.0
2006-May-15 Mon ### 12.2 ### 12.2 8,958 54,643 80.0 80.0 ###
2006-May-12 Fri ### 12.5 ### ### ### ### 0.0
2006-May-11 Thu ### 12.53 ### 12.5 ### ### 0.9
2006-May-10 Wed ### ### ### ### 29,525 0 75.6 75.6 0.0
2006-May-09 Tue ### ### 11.87 11.89 ### ### ###
2006-May-08 Mon 11.82 11.86 11.82 11.86 67.1 67.1 0.8
2006-May-05 Fri 11.8 11.86 11.8 11.8 32,850 ### ### ### 0.8
2006-May-04 Thu 11.75 ### 11.75 11.8 ### ### 0.8
2006-May-03 Wed 11.75 11.75 11.7 11.75 10,425 ### 68.5 68.5 ###
2006-May-02 Tue ### ### 11.8 ### 12,550 74,045 ### ### 0.0
2006-May-01 Mon ### ### ### ### 67.3 67.3 0.0
2006-Apr-28 Fri ### ### ### ### 44,875 0 69.0 69.0 0.0
2006-Apr-27 Thu ### ### ### ### 76.1 76.1 0.0


<< Previous 1 2 3 4 5 6 7 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 2024-04-20 18:38:56 thru 2024-04-20 18:38:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000