Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 25-Dec-31 02:53:11 AM AEDT

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

(TSE) TRANSFIELD SERVICES LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for TSE    Limits Next Section


Company Details for (TSE) TRANSFIELD SERVICES LIMITED

Listing Code TSE
Listing Name TRANSFIELD SERVICES LIMITED
GICS Sector Commercial Services & Supplies
ISIN Name TRANSFIELD SERVICES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TSE7


Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for TSE .. Tuesday 3rd November 2015

TSE 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 ### ### ###
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (TSE) TRANSFIELD SERVICES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.12
2008-Sep-19 Fri ### 7.75 7.51 7.72 1,229,587 9,381,748 62.8 62.8 ###
2008-Sep-18 Thu ### ### 7.45 7.59 1,236,386 ### ### ### 0.5
2008-Sep-17 Wed 7.71 7.88 7.71 7.73 76.1 76.1 0.6
2008-Sep-16 Tue 7.8 7.89 7.7 7.75 ### ### ###
2008-Sep-15 Mon 8 ### 7.87 ### 344,084 1,353,970 48.7 48.7 0.0
2008-Sep-12 Fri ### ### ### ### 674,246 0 ### ### 0.0
2008-Sep-11 Thu ### ### 7.81 8 ### ### ###
2008-Sep-10 Wed 8.2 ### ### 8.25 ### ### ###
2008-Sep-09 Tue 8.52 8.55 8.26 ### 21.8 21.8 0.0
2008-Sep-08 Mon ### 8.45 ### 8.44 647,620 ### ### ### 0.6
2008-Sep-05 Fri ### 8.25 7.89 8.25 865,789 ### 77.0 77.0 ###
2008-Sep-04 Thu ### ### ### ### 17.6 17.6 0.0
2008-Sep-03 Wed 8.52 8.89 ### ### 771,771 3,430,522 ### ### 0.0
2008-Sep-02 Tue 8.55 8.56 8.42 8.48 24.4 24.4 0.6
2008-Sep-01 Mon ### ### 8.48 ### 26.6 26.6 0.0
2008-Aug-29 Fri ### ### 8.4 8.45 583,120 ### 18.2 18.2 ###
2008-Aug-28 Thu 8.71 8.71 8.43 8.51 ### ### 0.6
2008-Aug-27 Wed 8.27 8.54 8.24 8.5 ### ### 0.6
2008-Aug-26 Tue ### 8.21 7.83 ### 826,471 ### ### ### 0.0
2008-Aug-25 Mon ### 8.29 ### ### 930,378 ### ### ### 0.0
2008-Aug-22 Fri 7.5 7.82 7.43 7.7 ### ### 0.6
2008-Aug-21 Thu 7.82 ### ### ### ### ### 0.0
2008-Aug-20 Wed ### ### ### ### 445,980 0 65.1 65.1 0.0
2008-Aug-19 Tue ### ### ### ### 270,355 0 ### ### 0.0
2008-Aug-18 Mon ### 8.2 8 8.2 ### ### 0.6
2008-Aug-15 Fri 7.86 ### 7.85 ### 258,188 1,013,387 85.0 85.0 0.0
2008-Aug-14 Thu 7.8 ### 7.76 7.86 69.4 69.4 ###
2008-Aug-13 Wed ### 8.2 7.71 7.71 426,255 3,390,858 10.7 10.7 ###
2008-Aug-12 Tue 8.21 8.29 ### 8 21.4 21.4 ###
2008-Aug-11 Mon 8.26 8.26 ### ### 777,625 ### 24.6 24.6 0.0
2008-Aug-08 Fri 7.83 ### 7.8 ### ### ### 0.0
2008-Aug-07 Thu 7.8 ### 7.74 ### 88.1 88.1 0.0
2008-Aug-06 Wed 7.4 7.7 ### ### ### ### 0.0
2008-Aug-05 Tue 7.55 7.59 ### ### 714,081 ### ### ### 0.0
2008-Aug-04 Mon 7.58 7.74 7.48 7.55 359,482 2,735,658 ### ### ###
2008-Aug-01 Fri 7.56 7.57 7.44 7.48 445,484 3,343,357 ### ### 0.5
2008-Jul-31 Thu ### ### ### 7.5 6.9 6.9 0.5
2008-Jul-30 Wed 7.82 ### 7.76 7.87 1,589,453 6,167,077 71.8 71.8 0.6
2008-Jul-29 Tue ### ### ### 7.8 22.8 22.8 0.6
2008-Jul-28 Mon ### 8.5 ### 8.2 ### ### 0.6
2008-Jul-25 Fri 8.4 8.5 ### 8.22 24.5 24.5 0.6
2008-Jul-24 Thu ### 8.49 ### 8.42 92.3 92.3 ###
2008-Jul-23 Wed 7.75 ### 7.75 ### ### ### 0.0
2008-Jul-22 Tue 7.74 7.76 ### ### ### ### 0.0
2008-Jul-21 Mon ### 7.78 ### 7.74 ### ### 0.6
2008-Jul-18 Fri 7.75 7.79 7.54 ### 504,321 3,865,620 ### ### 0.0
2008-Jul-17 Thu 7.5 ### 7.43 ### ### ### 0.0
2008-Jul-16 Wed ### ### ### ### 911,349 0 82.2 82.2 0.0
2008-Jul-15 Tue 7.4 7.53 ### 7.25 ### ### 0.5
2008-Jul-14 Mon ### 7.54 ### 7.49 617,888 ### ### ### ###
2008-Jul-11 Fri ### 7.7 7.42 7.59 460,588 3,482,045 27.9 27.9 0.5
2008-Jul-10 Thu ### 7.75 7.55 ### 73.4 73.4 0.0
2008-Jul-09 Wed 7.56 7.84 7.56 ### ### ### 0.0
2008-Jul-08 Tue 7.5 7.53 ### 7.5 1,812,557 6,824,277 81.0 81.0 0.5
2008-Jul-07 Mon ### 7.58 7.25 7.51 87.1 87.1 ###
2008-Jul-04 Fri 7.27 7.44 ### ### 70.5 70.5 0.0
2008-Jul-03 Thu ### ### ### ### 870,544 0 44.3 44.3 0.0
2008-Jul-02 Wed 7.45 7.45 ### ### 519,571 ### ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 73.5 73.5 0.0
2008-Jun-30 Mon ### ### ### 7.42 ### ### 0.5
2008-Jun-27 Fri ### 7.73 ### 7.58 1,212,953 ### 87.8 87.8 ###
2008-Jun-26 Thu 7.23 ### ### ### ### ### 0.0
2008-Jun-25 Wed ### 7.45 ### ### 38.2 38.2 0.0
2008-Jun-24 Tue ### ### ### 7.27 13.1 13.1 ###
2008-Jun-23 Mon 7.59 ### 7.44 7.52 ### ### 0.5
2008-Jun-20 Fri ### ### 7.51 7.74 26.9 26.9 0.6
2008-Jun-19 Thu 7.87 ### 7.87 ### ### ### 0.0
2008-Jun-18 Wed ### ### ### ### 79.0 79.0 0.0
2008-Jun-17 Tue ### ### 7.82 8 ### ### ###
2008-Jun-16 Mon ### ### ### 8 540,225 0 74.8 74.8 ###
2008-Jun-13 Fri ### ### 7.84 7.88 27.9 27.9 0.6
2008-Jun-12 Thu ### 8.24 7.81 ### 1,070,958 ### 86.7 86.7 0.0
2008-Jun-11 Wed ### ### 7.87 ### 2,043,272 8,040,275 ### ### 0.0
2008-Jun-10 Tue 8.84 8.86 8.28 ### ### ### 0.0
2008-Jun-06 Fri 9 9.22 ### ### 454,286 2,094,258 72.6 72.6 0.0
2008-Jun-05 Thu 8.81 ### 8.81 8.87 1,351,480 ### 78.1 78.1 ###
2008-Jun-04 Wed ### ### 8.81 8.85 19.1 19.1 0.6
2008-Jun-03 Tue 9.21 9.24 ### ### 752,828 ### ### ### 0.0
2008-Jun-02 Mon ### 9.4 9.27 ### 38.6 38.6 0.0
2008-May-30 Fri 9.27 9.45 9.25 ### 70.2 70.2 0.0
2008-May-29 Thu 9.4 9.42 9.21 ### 1,144,087 10,657,170 ### ### 0.0
2008-May-28 Wed ### 9.44 9.2 9.4 77.5 77.5 ###
2008-May-27 Tue ### 9.2 ### ### ### ### 0.0
2008-May-26 Mon 9.29 ### 8.89 ### 1,814,952 ### ### ### 0.0
2008-May-23 Fri 9.22 9.48 ### ### 1,820,440 8,628,885 73.8 73.8 0.0
2008-May-22 Thu ### ### ### 9.22 22.2 22.2 0.7
2008-May-21 Wed 9.5 9.55 ### 9.46 1,769,452 ### ### ### 0.7
2008-May-20 Tue ### ### 9.54 ### 2,466,952 ### 18.8 18.8 0.0
2008-May-19 Mon 10.24 10.45 ### ### 15.2 15.2 0.0
2008-May-16 Fri ### ### 9.73 ### 0.6 0.6 0.0
2008-May-15 Thu ### ### 12.85 13.25 474,279 3,047,242 77.2 77.2 ###
2008-May-14 Wed 13.2 13.2 12.84 ### 268,273 ### ### ### 0.0
2008-May-13 Tue ### 13.27 ### ### 291,551 1,934,440 ### ### 0.0
2008-May-12 Mon 13.25 13.4 ### ### 20.0 20.0 0.0
2008-May-09 Fri ### ### 12.72 12.89 468,823 ### 33.6 33.6 ###
2008-May-08 Thu 12.59 12.87 12.49 12.8 ### ### 0.9
2008-May-07 Wed 12.78 ### 12.74 12.89 296,740 ### 73.8 73.8 ###
2008-May-06 Tue 12.4 12.87 ### 12.7 460,184 2,961,284 ### ### 0.9
2008-May-05 Mon ### 12.75 12.26 12.4 207,246 ### ### ### 0.9
2008-May-02 Fri 12.7 ### 12.49 12.57 415,183 ### ### ### 0.9
2008-May-01 Thu 12.7 12.75 ### 12.42 286,854 ### ### ### 0.9
2008-Apr-30 Wed 12.5 ### 12.5 12.8 ### ### 0.9
2008-Apr-29 Tue ### 12.78 ### ### 579,780 ### ### ### 0.0
2008-Apr-28 Mon 12.44 ### ### 12.74 576,329 0 85.0 85.0 ###
2008-Apr-24 Thu 12.8 12.8 ### 12.24 543,355 3,477,472 9.1 9.1 0.9
2008-Apr-23 Wed ### ### ### 12.83 15.2 15.2 ###
2008-Apr-22 Tue 12.86 ### 12.76 ### 363,585 2,319,672 79.3 79.3 0.0
2008-Apr-21 Mon ### ### ### ### 15.4 15.4 0.0
2008-Apr-18 Fri ### ### ### 12.74 462,279 0 86.6 86.6 ###
2008-Apr-17 Thu 12.4 12.43 ### 12.2 25.2 25.2 ###
2008-Apr-16 Wed ### ### 11.76 ### 464,445 ### 30.0 30.0 0.0
2008-Apr-15 Tue ### ### ### ### 69.5 69.5 0.0
2008-Apr-14 Mon ### ### ### 11.82 363,920 0 ### ### 0.8
2008-Apr-11 Fri ### ### ### 12.2 835,451 0 79.7 79.7 ###
2008-Apr-10 Thu ### ### ### ### 681,785 0 77.8 77.8 0.0
2008-Apr-09 Wed ### ### ### ### 76.0 76.0 0.0
2008-Apr-08 Tue 11.7 11.74 11.55 11.7 215,545 2,510,021 ### ### 0.8
2008-Apr-07 Mon ### 11.82 11.46 11.7 ### ### 0.8
2008-Apr-04 Fri ### 11.88 ### ### 79.1 79.1 0.0
2008-Apr-03 Thu ### 11.4 ### 11.23 ### ### 0.8
2008-Apr-02 Wed ### 11.54 11.2 ### 803,423 ### ### ### 0.0
2008-Apr-01 Tue ### ### 10.79 ### 35.2 35.2 0.0
2008-Mar-31 Mon ### ### 10.79 ### 513,443 2,770,024 ### ### 0.0
2008-Mar-28 Fri 10.8 10.86 10.54 10.86 265,782 ### ### ### 0.8
2008-Mar-27 Thu 10.59 ### 10.52 10.79 266,489 ### ### ### ###
2008-Mar-26 Wed 10.5 10.7 10.41 ### 315,959 3,334,947 ### ### 0.0
2008-Mar-25 Tue 10.5 10.7 ### 10.55 ### ### ###
2008-Mar-20 Thu ### ### 9.73 ### 2,517,051 12,245,453 ### ### 0.0
2008-Mar-19 Wed ### 10.44 ### ### 80.8 80.8 0.0
2008-Mar-18 Tue ### ### ### 9.8 ### ### 0.7
2008-Mar-17 Mon ### 10.2 9.83 ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### 624,541 0 25.5 25.5 0.0
2008-Mar-13 Thu 10.25 10.46 9.87 ### 675,186 ### 23.4 23.4 0.0
2008-Mar-12 Wed 10.78 10.85 ### ### 16.5 16.5 0.0
2008-Mar-11 Tue ### ### ### 10.4 793,852 0 32.0 32.0 0.7
2008-Mar-10 Mon 10.84 10.84 10.52 ### ### ### 0.0
2008-Mar-07 Fri ### 11.2 ### ### 745,576 4,175,225 ### ### 0.0
2008-Mar-06 Thu 10.54 11.22 10.43 11.2 899,777 9,740,086 93.2 93.2 0.8
2008-Mar-05 Wed 10.85 ### ### ### 684,483 0 ### ### 0.0
2008-Mar-04 Tue 10.88 ### 10.58 10.85 1,789,272 9,465,248 ### ### 0.8
2008-Mar-03 Mon ### ### ### ### 843,278 0 41.5 41.5 0.0
2008-Feb-29 Fri 11.5 ### ### 11.55 770,041 0 70.0 70.0 0.8
2008-Feb-28 Thu 11.4 11.55 ### 11.5 872,779 ### ### ### ###
2008-Feb-27 Wed 11.28 ### ### 11.21 1,055,720 0 ### ### ###
2008-Feb-26 Tue ### 12.5 ### 11.22 ### ### ###
2008-Feb-25 Mon 10.2 11.8 10.2 11.8 ### ### 0.8
2008-Feb-22 Fri 9.54 9.7 ### 9.5 ### ### 0.7
2008-Feb-21 Thu 9.81 ### 9.55 ### 845,324 4,036,422 ### ### 0.0
2008-Feb-20 Wed ### ### ### 9.74 1,320,656 0 23.5 23.5 0.7
2008-Feb-19 Tue ### 10.56 ### ### ### ### 0.0
2008-Feb-18 Mon 10.75 10.88 10.23 ### 470,480 ### ### ### 0.0
2008-Feb-15 Fri ### ### 10.51 10.58 351,655 1,847,947 ### ### 0.8
2008-Feb-14 Thu 11.26 11.26 ### ### 21.7 21.7 0.0
2008-Feb-13 Wed ### 11.27 10.84 11.26 78.3 78.3 0.8
2008-Feb-12 Tue 11.27 11.27 10.81 ### 764,442 ### 18.3 18.3 0.0
2008-Feb-11 Mon ### ### 11.28 ### 11.6 11.6 0.0
2008-Feb-08 Fri 11.75 ### 11.75 ### 237,443 1,394,977 78.5 78.5 0.0
2008-Feb-07 Thu ### ### 11.55 11.77 293,778 ### 78.6 78.6 ###
2008-Feb-06 Wed ### ### 11.55 ### 414,881 ### 16.3 16.3 0.0
2008-Feb-05 Tue 12.28 12.57 11.89 12.29 75.9 75.9 0.9
2008-Feb-04 Mon ### 12.75 11.85 ### 862,877 10,613,387 86.7 86.7 0.0
2008-Feb-01 Fri 11.56 12.21 11.54 ### 1,941,255 ### 80.1 80.1 0.0
2008-Jan-31 Thu ### 11.41 ### ### ### ### 0.0
2008-Jan-30 Wed 11.48 11.76 ### 11.55 810,873 ### 82.2 82.2 0.8
2008-Jan-29 Tue 11.41 11.8 ### ### 44.5 44.5 0.0
2008-Jan-25 Fri ### 11.84 ### 11.4 ### ### 0.8
2008-Jan-24 Thu ### ### 10.78 ### 592,540 ### ### ### 0.0
2008-Jan-23 Wed 11.4 11.41 10.74 ### 654,175 7,244,988 18.8 18.8 0.0
2008-Jan-22 Tue 11.48 11.51 10.76 ### 54.7 54.7 0.0
2008-Jan-21 Mon 12.25 12.53 11.87 ### 418,746 ### 38.0 38.0 0.0
2008-Jan-18 Fri 12.29 12.54 ### 12.29 ### ### 0.9
2008-Jan-17 Thu ### 12.55 ### 12.44 ### ### 0.9
2008-Jan-16 Wed ### ### 11.82 ### ### ### 0.0
2008-Jan-15 Tue ### ### 12.2 12.22 6.5 6.5 0.9
2008-Jan-14 Mon ### 13.25 ### ### ### ### 0.0
2008-Jan-11 Fri 13.43 ### ### ### ### ### 0.0
2008-Jan-10 Thu 13.41 13.52 ### 13.41 ### ### 1.0
2008-Jan-09 Wed ### 13.4 ### ### 227,380 1,523,446 ### ### 0.0
2008-Jan-08 Tue ### ### ### 13.51 579,178 0 ### ### ###
2008-Jan-07 Mon 13.4 13.56 ### 13.22 279,121 1,892,440 ### ### 0.9
2008-Jan-04 Fri ### 13.73 ### ### 82.7 82.7 0.0
2008-Jan-03 Thu 13.23 ### ### ### 230,647 0 ### ### 0.0
2008-Jan-02 Wed 13.84 13.84 13.4 13.42 ### ### 1.0
2007-Dec-31 Mon ### 13.83 ### 13.75 69.2 69.2 1.0
2007-Dec-28 Fri 13.51 ### 13.51 ### ### ### 0.0
2007-Dec-27 Thu ### ### 13.56 13.82 13.6 13.6 1.0
2007-Dec-24 Mon 13.49 ### 13.43 ### 279,445 1,876,473 ### ### 0.0
2007-Dec-21 Fri 13.82 ### 13.7 13.7 27.2 27.2 1.0
2007-Dec-20 Thu 13.75 14.2 ### 13.82 1,450,428 ### 74.6 74.6 1.0
2007-Dec-19 Wed 13.82 13.86 ### ### 649,229 4,499,156 ### ### 0.0
2007-Dec-18 Tue ### 13.53 12.83 13.44 402,744 ### ### ### ###
2007-Dec-17 Mon 14.2 ### 13.55 13.55 ### ### 1.0
2007-Dec-14 Fri ### ### ### 14.25 27.6 27.6 1.0
2007-Dec-13 Thu 14.71 14.77 14.2 ### 33.6 33.6 0.0
2007-Dec-12 Wed ### ### 14.84 ### 352,951 ### ### ### 0.0
2007-Dec-11 Tue ### ### ### ### 90.6 90.6 0.0
2007-Dec-10 Mon ### ### 14.78 ### ### ### 0.0
2007-Dec-07 Fri 14.89 ### 14.41 ### 329,248 ### 63.1 63.1 0.0
2007-Dec-06 Thu ### ### 14.84 ### 452,220 3,355,472 25.8 25.8 0.0
2007-Dec-05 Wed ### ### 14.78 14.88 ### ### 1.1
2007-Dec-04 Tue ### 15.29 ### ### 708,226 5,414,387 35.4 35.4 0.0
2007-Dec-03 Mon ### ### 14.89 ### 28.8 28.8 0.0
2007-Nov-30 Fri 15.25 ### 14.87 ### 329,256 ### 65.6 65.6 0.0
2007-Nov-29 Thu ### 15.44 ### 15.2 ### ### 1.1
2007-Nov-28 Wed ### ### 14.54 ### ### ### 0.0
2007-Nov-27 Tue ### ### 14.8 ### 250,647 1,854,787 ### ### 0.0
2007-Nov-26 Mon 14.52 ### 14.52 ### 87.0 87.0 0.0
2007-Nov-23 Fri 14.79 14.79 ### 14.48 ### ### 1.0
2007-Nov-22 Thu ### ### ### ### 29.7 29.7 0.0
2007-Nov-21 Wed ### 15.41 ### ### 604,941 4,661,070 ### ### 0.0
2007-Nov-20 Tue 14.8 ### 14.71 ### ### ### 0.0
2007-Nov-19 Mon ### 15.24 ### ### 262,050 1,996,821 ### ### 0.0
2007-Nov-16 Fri 15.46 15.46 14.85 ### 11.5 11.5 0.0
2007-Nov-15 Thu ### 15.46 ### 15.46 213,756 ### ### ### 1.1
2007-Nov-14 Wed ### 15.2 ### ### ### ### 0.0
2007-Nov-13 Tue 14.8 ### 14.71 14.8 67.6 67.6 1.1
2007-Nov-12 Mon ### ### ### ### ### ### 0.0
2007-Nov-09 Fri ### 15.2 ### ### 469,042 ### ### ### 0.0
2007-Nov-08 Thu ### ### ### 15.21 ### ### ###
2007-Nov-07 Wed 15.25 ### 15.24 ### ### ### 0.0
2007-Nov-06 Tue ### ### ### ### 23.8 23.8 0.0
2007-Nov-05 Mon 15.25 15.26 14.77 ### 395,843 5,943,582 36.0 36.0 0.0
2007-Nov-02 Fri 15.27 15.42 ### ### ### ### 0.0
2007-Nov-01 Thu 15.7 15.76 15.56 ### 412,373 ### ### ### 0.0
2007-Oct-31 Wed ### ### 15.49 ### ### ### 0.0
2007-Oct-30 Tue ### ### ### ### 33.5 33.5 0.0
2007-Oct-29 Mon 15.25 15.75 ### 15.74 ### ### 1.1
2007-Oct-26 Fri ### ### ### ### 272,484 0 ### ### 0.0
2007-Oct-25 Thu 15.45 15.74 ### 15.27 ### ### ###
2007-Oct-24 Wed ### 15.82 ### 15.2 84.0 84.0 1.1
2007-Oct-23 Tue 14.8 14.88 ### 14.74 ### ### 1.1
2007-Oct-22 Mon 14.89 14.89 14.49 14.49 643,787 ### ### ### ###
2007-Oct-19 Fri 14.73 15.2 14.73 ### 76.4 76.4 0.0
2007-Oct-18 Thu 14.45 ### 14.45 ### 78.9 78.9 0.0
2007-Oct-17 Wed 13.5 ### 13.5 13.76 ### ### 1.0
2007-Oct-16 Tue 13.7 13.7 ### ### ### ### 0.0
2007-Oct-15 Mon 13.75 13.81 13.54 ### ### ### 0.0
2007-Oct-12 Fri 13.7 13.75 ### ### 28.8 28.8 0.0
2007-Oct-11 Thu ### ### ### 13.75 13.0 13.0 1.0
2007-Oct-10 Wed 14.2 ### ### ### 241,341 0 31.7 31.7 0.0
2007-Oct-09 Tue ### ### ### ### ### ### 0.0
2007-Oct-08 Mon ### ### ### 14.25 ### ### 1.0
2007-Oct-05 Fri ### ### 13.78 ### 62.8 62.8 0.0
2007-Oct-04 Thu 13.73 ### 13.56 13.81 77.1 77.1 ###
2007-Oct-03 Wed 13.79 ### 13.42 13.73 535,148 3,590,843 37.2 37.2 ###
2007-Oct-02 Tue 13.5 ### 13.49 13.75 592,026 ### ### ### 1.0
2007-Oct-01 Mon 13.23 13.52 ### ### ### ### 0.0
2007-Sep-28 Fri 13.24 ### ### 13.24 672,921 0 59.6 59.6 0.9
2007-Sep-27 Thu ### 13.41 ### 13.22 465,753 3,122,873 ### ### 0.9
2007-Sep-26 Wed 13.43 13.52 ### 13.23 18.2 18.2 0.9
2007-Sep-25 Tue 13.49 ### ### 13.43 391,328 0 ### ### ###
2007-Sep-24 Mon 12.8 13.54 12.77 13.54 698,474 9,188,425 ### ### 1.0
2007-Sep-21 Fri 12.81 ### 12.81 ### 757,840 ### ### ### 0.0
2007-Sep-20 Thu ### ### 12.7 12.83 ### ### ###
2007-Sep-19 Wed ### 12.79 12.56 12.76 ### ### ###
2007-Sep-18 Tue ### ### 12.27 ### 648,627 3,979,326 ### ### 0.0
2007-Sep-17 Mon ### ### 12.51 12.59 288,525 1,804,723 ### ### ###
2007-Sep-14 Fri 12.74 12.74 12.51 12.58 437,354 ### 18.4 18.4 0.9
2007-Sep-13 Thu 12.75 12.85 12.71 12.75 72.5 72.5 ###
2007-Sep-12 Wed 12.75 12.86 ### 12.7 40.4 40.4 0.9
2007-Sep-11 Tue ### ### ### 12.71 ### ### 0.9
2007-Sep-10 Mon ### ### ### ### ### ### 0.0
2007-Sep-07 Fri ### 13.43 ### ### ### ### 0.0
2007-Sep-06 Thu 12.55 ### 12.55 ### 397,151 2,492,122 95.5 95.5 0.0
2007-Sep-05 Wed ### ### 12.79 12.86 ### ### 0.9
2007-Sep-04 Tue 12.7 ### 12.7 ### 536,589 3,407,340 84.7 84.7 0.0
2007-Sep-03 Mon ### ### 12.49 12.75 26.4 26.4 ###
2007-Aug-31 Fri 12.54 ### 12.51 ### ### ### 0.0
2007-Aug-30 Thu 12.5 ### 12.5 12.54 ### ### 0.9
2007-Aug-29 Wed 11.79 12.4 11.78 12.28 522,075 6,311,886 87.0 87.0 0.9
2007-Aug-28 Tue ### ### 11.56 ### 91.4 91.4 0.0
2007-Aug-27 Mon 10.8 11.84 10.8 11.76 96.1 96.1 0.8
2007-Aug-24 Fri ### ### ### ### 326,648 0 35.4 35.4 0.0
2007-Aug-23 Thu ### ### 10.2 ### ### ### 0.0
2007-Aug-22 Wed ### ### ### 10.2 ### ### 0.7
2007-Aug-21 Tue ### 10.48 ### ### 471,289 2,469,554 84.8 84.8 0.0
2007-Aug-20 Mon ### ### ### ### 13.6 13.6 0.0
2007-Aug-17 Fri ### ### ### 9.85 ### ### ###
2007-Aug-16 Thu 10.29 ### 9.89 ### 50.2 50.2 0.0
2007-Aug-15 Wed 10.7 10.79 10.45 10.45 595,087 6,319,823 ### ### ###
2007-Aug-14 Tue ### ### 10.77 10.81 267,129 1,438,489 33.3 33.3 0.8
2007-Aug-13 Mon ### 11.23 10.83 ### 79.4 79.4 0.0
2007-Aug-10 Fri ### 11.41 ### ### 663,550 3,785,552 ### ### 0.0
2007-Aug-09 Thu ### ### ### ### ### ### 0.0
2007-Aug-08 Wed 10.8 ### 10.8 ### 275,652 1,488,520 79.5 79.5 0.0
2007-Aug-07 Tue 10.86 ### ### 10.73 472,545 0 29.5 29.5 ###
2007-Aug-06 Mon 10.85 10.85 10.7 10.73 314,074 3,384,147 ### ### ###
2007-Aug-03 Fri ### ### ### ### ### ### 0.0
2007-Aug-02 Thu ### ### 10.85 ### 78.4 78.4 0.0
2007-Aug-01 Wed ### ### 10.59 10.7 592,659 3,138,129 23.3 23.3 0.8
2007-Jul-31 Tue ### 11.42 ### ### 32.5 32.5 0.0
2007-Jul-30 Mon 11.2 11.5 ### 11.27 ### ### ###
2007-Jul-27 Fri 11.44 11.45 11.25 ### 30.6 30.6 0.0
2007-Jul-26 Thu 11.72 11.86 11.54 11.79 ### ### 0.8
2007-Jul-25 Wed 11.76 11.76 11.5 ### 423,621 ### 28.7 28.7 0.0
2007-Jul-24 Tue 11.73 11.81 11.72 11.76 ### ### 0.8
2007-Jul-23 Mon 11.8 11.8 ### 11.8 ### ### 0.8
2007-Jul-20 Fri ### ### ### ### 345,348 0 ### ### 0.0
2007-Jul-19 Thu 11.8 11.84 ### 11.8 231,687 1,371,587 63.5 63.5 0.8
2007-Jul-18 Wed ### ### 11.55 11.55 7.8 7.8 0.8
2007-Jul-17 Tue ### ### ### ### ### ### 0.0
2007-Jul-16 Mon ### ### 11.85 ### 226,758 1,343,541 ### ### 0.0
2007-Jul-13 Fri ### ### 11.86 11.86 26.1 26.1 0.8
2007-Jul-12 Thu 11.85 11.89 ### 11.89 ### ### ###
2007-Jul-11 Wed 11.72 11.8 ### ### ### ### 0.0
2007-Jul-10 Tue ### ### 11.73 11.73 455,788 ### ### ### 0.8
2007-Jul-09 Mon 11.8 11.87 11.72 11.86 255,482 ### ### ### 0.8
2007-Jul-06 Fri 11.7 ### 11.53 11.7 553,545 3,191,186 ### ### 0.8
2007-Jul-05 Thu ### ### ### 11.72 22.9 22.9 0.8
2007-Jul-04 Wed 11.58 ### 11.58 11.85 592,646 3,431,420 87.1 87.1 ###
2007-Jul-03 Tue ### 11.47 11.29 11.47 80.1 80.1 ###
2007-Jul-02 Mon ### 11.29 ### ### 259,626 1,465,588 ### ### 0.0
2007-Jun-29 Fri 11.29 ### ### ### ### ### 0.0
2007-Jun-28 Thu ### ### ### ### ### ### 0.0
2007-Jun-27 Wed ### ### 10.71 10.75 29.4 29.4 0.8
2007-Jun-26 Tue ### ### 11.22 11.26 788,752 ### 20.5 20.5 0.8
2007-Jun-25 Mon 11.5 11.55 11.4 11.44 648,170 7,437,750 39.5 39.5 0.8
2007-Jun-22 Fri 11.49 11.59 11.47 11.52 556,824 6,420,180 ### ### 0.8
2007-Jun-21 Thu ### ### ### 11.46 2,113,046 0 8.8 8.8 0.8
2007-Jun-20 Wed 11.7 11.84 11.7 11.72 60.3 60.3 0.8
2007-Jun-19 Tue 11.77 ### ### ### 980,078 0 ### ### 0.0
2007-Jun-18 Mon 11.82 ### 11.78 11.88 455,020 ### ### ### 0.8
2007-Jun-15 Fri ### ### 11.75 11.79 570,426 3,351,252 27.5 27.5 0.8
2007-Jun-14 Thu ### ### ### 11.73 1,264,720 0 18.7 18.7 0.8
2007-Jun-13 Wed ### ### 11.81 11.88 290,286 ### 30.6 30.6 0.8
2007-Jun-12 Tue ### ### ### ### 29.3 29.3 0.0
2007-Jun-08 Fri ### ### ### 12.23 ### ### ###
2007-Jun-07 Thu 12.27 12.55 12.23 12.43 735,179 ### ### ### 0.9
2007-Jun-06 Wed 12.75 12.78 12.45 ### 29.9 29.9 0.0
2007-Jun-05 Tue 12.82 12.88 12.73 12.73 ### ### ###
2007-Jun-04 Mon 12.57 ### 12.57 ### 556,554 3,497,941 ### ### 0.0
2007-Jun-01 Fri 12.23 12.58 ### 12.44 601,843 ### ### ### 0.9
2007-May-31 Thu ### 12.2 ### ### 1,280,373 7,810,275 ### ### 0.0
2007-May-30 Wed ### ### 11.86 ### 454,629 2,695,949 43.9 43.9 0.0
2007-May-29 Tue ### ### 11.72 ### 69.8 69.8 0.0
2007-May-28 Mon 11.87 ### 11.75 ### 480,277 2,821,627 73.1 73.1 0.0
2007-May-25 Fri ### ### 11.75 11.8 399,043 2,344,377 21.3 21.3 0.8
2007-May-24 Thu ### ### 11.85 11.85 27.4 27.4 ###
2007-May-23 Wed ### ### ### ### 89.3 89.3 0.0
2007-May-22 Tue ### ### 11.72 11.8 19.8 19.8 0.8
2007-May-21 Mon ### ### ### ### 787,523 0 ### ### 0.0
2007-May-18 Fri ### ### 11.83 ### 614,373 ### 70.8 70.8 0.0
2007-May-17 Thu ### ### ### 12.2 8.3 8.3 ###
2007-May-16 Wed 12.54 ### 12.51 12.51 177,257 1,108,742 ### ### ###
2007-May-15 Tue 12.53 ### 12.51 12.51 39.9 39.9 ###
2007-May-14 Mon ### 12.89 ### 12.74 ### ### ###
2007-May-11 Fri 12.41 12.79 12.41 12.55 604,257 ### ### ### ###
2007-May-10 Thu 12.55 ### 12.41 12.54 33.4 33.4 0.9
2007-May-09 Wed 12.58 ### 12.42 12.44 591,640 3,674,084 26.0 26.0 0.9
2007-May-08 Tue 12.73 12.73 12.43 12.5 ### ### 0.9
2007-May-07 Mon ### ### 12.7 12.79 ### ### ###
2007-May-04 Fri ### ### ### ### 29.9 29.9 0.0
2007-May-03 Thu ### ### 12.8 ### 32.6 32.6 0.0
2007-May-02 Wed 12.85 ### 12.8 13.2 ### ### 0.9
2007-May-01 Tue 12.84 12.85 12.71 12.72 599,522 ### ### ### 0.9
2007-Apr-30 Mon 12.7 12.8 ### 12.8 72.3 72.3 0.9
2007-Apr-27 Fri 12.51 ### 12.45 12.51 71.7 71.7 ###
2007-Apr-26 Thu 12.71 12.71 12.42 12.47 23.3 23.3 ###
2007-Apr-24 Tue 12.79 12.79 ### 12.5 18.7 18.7 0.9
2007-Apr-23 Mon ### 12.77 12.47 12.57 ### ### 0.9
2007-Apr-20 Fri 12.52 ### 12.5 12.56 ### ### 0.9
2007-Apr-19 Thu 12.7 12.79 12.4 12.4 23.7 23.7 0.9
2007-Apr-18 Wed ### ### ### ### 779,688 0 ### ### 0.0
2007-Apr-17 Tue 13.4 13.4 ### ### 491,221 3,291,180 ### ### 0.0
2007-Apr-16 Mon ### 13.47 ### ### 416,070 ### ### ### 0.0
2007-Apr-13 Fri ### ### 12.84 ### 733,170 4,706,951 74.1 74.1 0.0
2007-Apr-12 Thu 12.75 ### 12.71 12.87 342,440 ### 72.3 72.3 ###
2007-Apr-11 Wed ### ### ### 12.8 ### ### 0.9
2007-Apr-10 Tue 12.29 ### 12.29 ### ### ### 0.0
2007-Apr-05 Thu 12.45 12.5 12.27 12.27 216,122 2,676,670 ### ### ###
2007-Apr-04 Wed ### ### ### 12.43 19.6 19.6 0.9
2007-Apr-03 Tue ### ### 11.81 ### 80.0 80.0 0.0
2007-Apr-02 Mon 11.88 ### 11.8 11.8 218,175 ### ### ### 0.8
2007-Mar-30 Fri ### ### 11.88 ### 19.6 19.6 0.0
2007-Mar-29 Thu ### ### 11.89 11.89 22.6 22.6 ###
2007-Mar-28 Wed ### 12.27 11.82 ### 19.5 19.5 0.0
2007-Mar-27 Tue 11.81 12.29 11.81 ### 85.9 85.9 0.0
2007-Mar-26 Mon 12.2 12.2 11.76 11.8 1,202,840 14,410,023 9.9 9.9 0.8
2007-Mar-23 Fri ### 12.23 ### ### 25.2 25.2 0.0
2007-Mar-22 Thu ### ### ### ### 72.8 72.8 0.0
2007-Mar-21 Wed ### ### 11.82 ### 233,557 1,380,321 32.7 32.7 0.0
2007-Mar-20 Tue ### 12.22 11.76 11.77 ### ### ###
2007-Mar-19 Mon 11.42 ### 11.24 11.71 467,950 2,629,879 ### ### ###
2007-Mar-16 Fri 11.4 ### ### 11.46 692,858 0 71.8 71.8 0.8
2007-Mar-15 Thu 11.4 11.45 11.2 11.45 67.0 67.0 0.8
2007-Mar-14 Wed ### 11.25 10.83 ### 82.9 82.9 0.0
2007-Mar-13 Tue 11.25 11.29 ### ### ### ### 0.0
2007-Mar-12 Mon 11.2 ### ### 11.26 ### ### 0.8
2007-Mar-09 Fri ### 11.4 11.25 11.4 74.0 74.0 0.8
2007-Mar-08 Thu 11.26 11.26 ### 11.25 274,142 ### ### ### ###
2007-Mar-07 Wed ### ### 10.85 ### ### ### 0.0
2007-Mar-06 Tue 10.74 ### 10.55 10.85 ### ### 0.8
2007-Mar-05 Mon ### ### 10.55 10.74 979,778 5,168,328 ### ### 0.8
2007-Mar-02 Fri ### ### 10.86 ### 549,889 ### 39.2 39.2 0.0
2007-Mar-01 Thu ### ### ### ### 357,777 0 ### ### 0.0
2007-Feb-28 Wed 10.5 ### 10.4 ### 977,189 5,081,382 88.2 88.2 0.0
2007-Feb-27 Tue 11.4 11.4 ### 11.24 28.8 28.8 0.8
2007-Feb-26 Mon ### 11.7 ### 11.45 ### ### 0.8
2007-Feb-23 Fri ### ### 10.87 ### 528,947 2,874,826 30.0 30.0 0.0
2007-Feb-22 Thu 10.71 ### 10.71 10.85 77.0 77.0 0.8
2007-Feb-21 Wed ### ### 10.53 10.55 239,380 ### 38.6 38.6 ###
2007-Feb-20 Tue 10.8 10.8 ### ### 20.7 20.7 0.0
2007-Feb-19 Mon ### ### 10.77 10.8 442,988 ### ### ### ###
2007-Feb-16 Fri ### ### ### ### 71.2 71.2 0.0
2007-Feb-15 Thu ### ### ### ### 1,087,629 0 36.8 36.8 0.0
2007-Feb-14 Wed ### ### 10.71 10.79 ### ### ###
2007-Feb-13 Tue ### 10.82 ### 10.82 523,325 2,831,188 ### ### 0.8
2007-Feb-12 Mon ### 10.7 10.5 ### ### ### 0.0
2007-Feb-09 Fri ### 10.77 10.54 10.7 657,783 7,008,677 ### ### 0.8
2007-Feb-08 Thu ### ### 10.21 10.5 79.6 79.6 0.8
2007-Feb-07 Wed 10.25 ### 10.2 ### 77.8 77.8 0.0
2007-Feb-06 Tue ### 10.4 ### 10.2 3,030,375 15,757,950 ### ### 0.7
2007-Feb-05 Mon ### ### ### 9.28 84.2 84.2 0.7
2007-Feb-02 Fri 9.25 9.25 ### ### ### ### 0.0
2007-Feb-01 Thu ### ### 9.2 9.25 317,527 1,460,624 30.1 30.1 ###
2007-Jan-31 Wed ### ### 9.21 9.23 501,520 ### 33.6 33.6 ###
2007-Jan-30 Tue ### ### 9.28 ### ### ### 0.0
2007-Jan-29 Mon ### ### 9.26 9.29 36.4 36.4 ###
2007-Jan-25 Thu 9.25 ### 9.25 ### ### ### 0.0
2007-Jan-24 Wed 9.25 ### 9.23 9.25 ### ### ###
2007-Jan-23 Tue 9.21 9.28 9.2 9.24 806,078 ### 67.4 67.4 ###
2007-Jan-22 Mon ### ### 9.23 ### 995,271 4,593,175 ### ### 0.0
2007-Jan-19 Fri 9.41 9.41 9.28 9.4 810,785 7,576,785 ### ### ###
2007-Jan-18 Thu 9.45 9.53 ### 9.41 427,375 2,036,441 32.3 32.3 0.7
2007-Jan-17 Wed ### 9.45 ### 9.4 ### ### ###
2007-Jan-16 Tue 9.5 ### ### 9.42 25.5 25.5 0.7
2007-Jan-15 Mon 9.51 9.59 9.5 9.53 62.6 62.6 ###
2007-Jan-12 Fri 9.5 9.53 9.44 9.48 ### ### 0.7
2007-Jan-11 Thu 9.5 9.53 9.46 9.49 34.0 34.0 0.7
2007-Jan-10 Wed 9.55 9.59 9.51 9.51 ### ### ###
2007-Jan-09 Tue 9.5 9.5 9.42 9.48 ### ### 0.7
2007-Jan-08 Mon 9.47 9.52 ### 9.4 303,657 ### 38.1 38.1 ###
2007-Jan-05 Fri ### 9.75 9.5 9.5 25.4 25.4 0.7
2007-Jan-04 Thu 9.7 9.72 9.55 9.55 208,371 2,007,654 27.8 27.8 0.7
2007-Jan-03 Wed 9.78 9.78 ### 9.75 186,177 ### 39.9 39.9 ###
2007-Jan-02 Tue 9.7 9.75 ### 9.72 66.2 66.2 0.7
2006-Dec-29 Fri 9.59 ### 9.52 9.59 53,684 ### ### ### 0.7
2006-Dec-28 Thu 9.72 9.72 ### ### 131,359 ### 17.6 17.6 0.0
2006-Dec-27 Wed 9.49 ### 9.47 ### 154,726 732,627 78.8 78.8 0.0
2006-Dec-22 Fri 9.55 9.55 9.43 9.47 193,146 1,832,955 23.3 23.3 ###
2006-Dec-21 Thu ### 9.7 9.55 ### 777,156 7,480,126 30.4 30.4 0.0
2006-Dec-20 Wed 9.71 9.71 9.5 ### ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 395,889 0 ### ### 0.0
2006-Dec-18 Mon 9.7 ### 9.7 ### 1,114,489 5,405,271 ### ### 0.0
2006-Dec-15 Fri 9.4 ### ### 9.58 512,675 0 ### ### 0.7
2006-Dec-14 Thu 9.48 9.48 ### ### 443,429 2,101,853 17.5 17.5 0.0
2006-Dec-13 Wed 9.5 9.5 ### 9.4 ### ### ###
2006-Dec-12 Tue ### 9.42 9.29 ### 673,985 6,305,129 70.7 70.7 0.0
2006-Dec-11 Mon ### ### ### 9.26 ### ### ###
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu ### 9 ### ### 401,578 ### ### ### 0.0
2006-Dec-06 Wed ### ### ### 9 398,541 0 ### ### 0.6
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon 9 ### ### 9 150,070 0 68.4 68.4 0.6
2006-Dec-01 Fri ### ### ### 9 34.4 34.4 0.6
2006-Nov-30 Thu ### ### ### ### 353,822 0 77.5 77.5 0.0
2006-Nov-29 Wed 8.79 ### 8.75 ### ### ### 0.0
2006-Nov-28 Tue 8.74 8.88 8.73 8.75 ### ### 0.6
2006-Nov-27 Mon 8.77 8.83 8.75 8.8 258,948 2,276,152 68.8 68.8 0.6
2006-Nov-24 Fri 8.84 8.89 8.78 8.81 248,389 ### ### ### ###
2006-Nov-23 Thu 8.85 ### 8.78 8.85 456,380 ### ### ### 0.6
2006-Nov-22 Wed 8.75 ### 8.72 8.89 238,145 ### ### ### ###
2006-Nov-21 Tue 8.7 8.77 ### 8.7 328,385 ### 64.5 64.5 ###
2006-Nov-20 Mon ### ### ### ### 430,352 0 ### ### 0.0
2006-Nov-17 Fri 8.88 ### 8.78 ### ### ### 0.0
2006-Nov-16 Thu 8.88 ### 8.77 8.77 285,170 1,250,470 30.7 30.7 ###
2006-Nov-15 Wed ### ### 8.87 8.88 ### ### 0.6
2006-Nov-14 Tue ### ### 8.88 8.88 ### ### 0.6
2006-Nov-13 Mon 8.89 ### 8.88 8.89 ### ### ###
2006-Nov-10 Fri ### ### ### ### 28.6 28.6 0.0
2006-Nov-09 Thu ### ### ### ### 330,888 0 ### ### 0.0
2006-Nov-08 Wed 9 ### ### ### 183,173 0 ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 131,059 0 ### ### 0.0
2006-Nov-06 Mon ### ### ### ### ### ### 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu ### ### 8.87 ### ### ### 0.0
2006-Nov-01 Wed 8.81 ### 8.81 ### 423,248 ### ### ### 0.0
2006-Oct-31 Tue 8.83 8.85 8.8 8.8 293,228 ### ### ### 0.6
2006-Oct-30 Mon 8.82 8.85 8.78 8.79 400,626 ### ### ### 0.6
2006-Oct-27 Fri 8.8 8.82 8.75 8.8 629,389 5,529,182 70.1 70.1 0.6
2006-Oct-26 Thu 8.76 8.88 8.76 8.82 207,145 ### ### ### ###
2006-Oct-25 Wed 8.84 8.89 8.79 8.82 596,083 5,269,373 ### ### ###
2006-Oct-24 Tue ### ### 8.76 8.8 278,574 1,220,154 26.0 26.0 0.6
2006-Oct-23 Mon 8.7 8.84 ### 8.8 1,448,126 ### 78.8 78.8 0.6
2006-Oct-20 Fri 8.78 8.78 ### 8.7 509,427 2,236,384 22.5 22.5 ###
2006-Oct-19 Thu 8.82 8.88 8.73 8.78 ### ### 0.6
2006-Oct-18 Wed 8.81 ### 8.8 8.82 676,925 2,978,470 ### ### ###
2006-Oct-17 Tue ### ### 8.83 8.83 ### ### ###
2006-Oct-16 Mon ### ### ### ### 23.1 23.1 0.0
2006-Oct-13 Fri ### ### ### ### 76.2 76.2 0.0
2006-Oct-12 Thu ### ### ### ### 284,123 0 20.1 20.1 0.0
2006-Oct-11 Wed ### 9.24 ### ### 237,246 1,096,076 77.1 77.1 0.0
2006-Oct-10 Tue 8.85 ### 8.79 ### 149,574 657,377 74.4 74.4 0.0
2006-Oct-09 Mon 8.79 8.82 8.71 8.79 241,774 2,119,149 ### ### 0.6
2006-Oct-06 Fri 8.88 8.88 ### 8.78 ### ### 0.6
2006-Oct-05 Thu ### ### 8.55 8.85 ### ### 0.6
2006-Oct-04 Wed 8.47 8.57 8.47 8.48 359,222 3,060,571 ### ### 0.6
2006-Oct-03 Tue 8.49 8.52 8.42 8.47 357,871 ### ### ### ###
2006-Oct-02 Mon 8.45 ### 8.41 8.5 ### ### 0.6
2006-Sep-29 Fri 8.5 8.5 8.4 8.45 707,446 ### ### ### ###
2006-Sep-28 Thu 8.52 8.52 8.41 8.48 668,121 5,655,644 24.3 24.3 0.6
2006-Sep-27 Wed 8.44 8.5 8.41 8.41 ### ### ###
2006-Sep-26 Tue ### ### 8.41 8.45 19.1 19.1 ###
2006-Sep-25 Mon 8.46 8.55 8.42 8.55 747,674 ### 79.3 79.3 ###
2006-Sep-22 Fri ### ### 8.46 8.5 ### ### 0.6
2006-Sep-21 Thu ### 8.7 8.5 ### 1,466,158 12,608,958 ### ### 0.0
2006-Sep-20 Wed 8.47 8.52 8.43 8.44 381,257 3,231,153 34.5 34.5 0.6
2006-Sep-19 Tue 8.53 8.59 8.46 8.55 73.1 73.1 ###
2006-Sep-18 Mon ### 8.5 ### 8.48 216,373 919,585 ### ### 0.6
2006-Sep-15 Fri 8.27 8.49 8.26 ### ### ### 0.0
2006-Sep-14 Thu 8.27 ### 8.26 8.28 ### ### ###
2006-Sep-13 Wed 8.29 ### 8.24 8.28 481,621 1,984,278 ### ### ###
2006-Sep-12 Tue ### ### 8.2 8.21 38.8 38.8 ###
2006-Sep-11 Mon 8.45 8.49 ### ### ### ### 0.0
2006-Sep-08 Fri ### 8.41 ### ### 167,384 703,849 ### ### 0.0
2006-Sep-07 Thu ### 8.45 ### ### 360,628 1,523,653 ### ### 0.0
2006-Sep-06 Wed ### 8.51 ### 8.45 ### ### ###
2006-Sep-05 Tue 8.44 8.44 ### ### ### ### 0.0
2006-Sep-04 Mon 8.59 8.59 8.4 8.49 ### ### ###
2006-Sep-01 Fri 8.41 8.59 8.41 8.52 502,325 ### 78.1 78.1 0.6
2006-Aug-31 Thu 8.22 8.41 8.22 ### 78.6 78.6 0.0
2006-Aug-30 Wed ### 8.22 ### 8.21 1,782,379 7,325,577 ### ### ###
2006-Aug-29 Tue 8.47 8.47 ### ### 1,246,853 5,280,422 ### ### 0.0
2006-Aug-28 Mon 0 0 0 0 0 0.0
2006-Aug-25 Fri ### ### ### ### ### ### 0.0
2006-Aug-24 Thu ### ### ### ### 17,926 0 ### ### 0.0
2006-Aug-23 Wed 0 0 0 0 0 0.0
2006-Aug-22 Tue 8.7 8.71 ### ### 409,129 1,781,756 21.3 21.3 0.0
2006-Aug-21 Mon ### 8.73 8.59 ### ### ### 0.0
2006-Aug-18 Fri 8.76 8.76 8.58 ### ### ### 0.0
2006-Aug-17 Thu 8.75 8.75 ### 8.75 370,154 1,619,423 ### ### 0.6
2006-Aug-16 Wed 8.75 8.78 8.4 8.59 21.1 21.1 ###
2006-Aug-15 Tue 8.71 8.8 8.56 ### 118,772 1,030,940 ### ### 0.0
2006-Aug-14 Mon ### 8.8 ### 8.8 287,956 ### 86.4 86.4 0.6
2006-Aug-11 Fri ### 8.7 ### ### 260,455 1,132,979 34.2 34.2 0.0
2006-Aug-10 Thu ### 8.7 8.57 ### 28.4 28.4 0.0
2006-Aug-09 Wed ### 8.75 8.55 ### ### ### 0.0
2006-Aug-08 Tue ### ### 8.55 ### 64.0 64.0 0.0
2006-Aug-07 Mon ### ### 8.5 8.55 348,078 ### 25.2 25.2 ###
2006-Aug-04 Fri 8.7 8.7 ### ### ### ### 0.0
2006-Aug-03 Thu ### 8.77 ### 8.72 ### ### 0.6
2006-Aug-02 Wed 8.72 8.72 8.55 ### 894,478 ### ### ### 0.0
2006-Aug-01 Tue ### 8.79 ### 8.75 1,562,286 6,866,246 84.9 84.9 0.6
2006-Jul-31 Mon 8.52 8.59 8.41 8.57 73.8 73.8 0.6
2006-Jul-28 Fri 8.45 8.48 8.23 ### 1,180,877 9,866,227 26.1 26.1 0.0
2006-Jul-27 Thu 8.22 8.44 ### 8.41 1,013,928 4,278,776 ### ### ###
2006-Jul-26 Wed 8.2 8.29 ### 8.22 708,157 ### 78.8 78.8 0.6
2006-Jul-25 Tue 8.2 8.2 ### ### 245,120 ### ### ### 0.0
2006-Jul-24 Mon ### ### ### ### ### ### 0.0
2006-Jul-21 Fri 8.28 8.28 ### 8.22 ### ### 0.6
2006-Jul-20 Thu ### ### 8.23 8.28 29.4 29.4 ###
2006-Jul-19 Wed 8.2 ### ### ### 237,684 0 ### ### 0.0
2006-Jul-18 Tue 8.24 ### ### 8.21 ### ### ###
2006-Jul-17 Mon ### 8.24 ### ### ### ### 0.0
2006-Jul-14 Fri ### ### ### ### 16.0 16.0 0.0
2006-Jul-13 Thu 8.2 ### ### 8.23 75.9 75.9 0.6
2006-Jul-12 Wed 8.49 8.49 8.2 8.2 ### ### 0.6
2006-Jul-11 Tue 8.5 8.52 8.4 8.45 33.5 33.5 ###
2006-Jul-10 Mon 8.55 ### ### 8.45 788,274 0 20.7 20.7 ###
2006-Jul-07 Fri ### ### 8.5 8.5 1,058,857 4,500,142 19.3 19.3 0.6
2006-Jul-06 Thu ### ### 8.5 8.55 1,719,580 ### 21.7 21.7 ###
2006-Jul-05 Wed 8.54 8.72 8.45 8.72 281,982 ### ### ### 0.6
2006-Jul-04 Tue 8.59 ### 8.45 8.54 562,222 2,375,387 30.1 30.1 ###
2006-Jul-03 Mon ### 8.72 8.55 8.58 23.5 23.5 0.6
2006-Jun-30 Fri ### 8.74 8.58 ### 30.3 30.3 0.0
2006-Jun-27 Tue ### 8.74 ### ### 661,657 2,891,441 12.4 12.4 0.0
2006-Jun-26 Mon 8.49 8.7 8.46 ### 670,075 5,749,243 ### ### 0.0
2006-Jun-23 Fri ### ### 8.41 8.49 ### ### ###
2006-Jun-22 Thu ### 8.73 8.56 8.73 742,183 6,416,172 73.8 73.8 ###
2006-Jun-21 Wed ### 8.76 8.56 ### 937,079 ### 74.0 74.0 0.0
2006-Jun-20 Tue 8.44 8.78 ### 8.56 ### ### ###
2006-Jun-19 Mon ### 8.86 8.4 8.4 444,570 ### ### ### ###
2006-Jun-16 Fri ### ### ### 8.57 ### ### 0.6
2006-Jun-15 Thu ### ### 8.23 8.29 1,010,181 ### ### ### 0.6
2006-Jun-14 Wed 8.25 ### ### ### 716,652 0 30.0 30.0 0.0
2006-Jun-13 Tue 8.2 8.54 ### ### 571,648 ### 91.8 91.8 0.0
2006-Jun-09 Fri 7.72 ### 7.72 ### 1,172,682 4,526,552 96.0 96.0 0.0
2006-Jun-08 Thu 7.83 ### 7.44 7.55 1,406,844 5,233,459 20.9 20.9 ###
2006-Jun-07 Wed 7.8 7.88 7.71 7.75 ### ### ###
2006-Jun-06 Tue ### 7.85 ### 7.85 545,159 2,139,749 92.2 92.2 ###
2006-Jun-05 Mon 7.59 7.86 7.59 7.86 899,884 ### 91.3 91.3 ###
2006-Jun-02 Fri 7.4 7.57 ### 7.57 331,946 ### ### ### ###
2006-Jun-01 Thu ### 7.41 7.26 7.4 79.9 79.9 0.5
2006-May-31 Wed 7.26 ### 7.21 ### 730,079 ### ### ### 0.0
2006-May-30 Tue 7.25 ### 7.25 ### 75.2 75.2 0.0
2006-May-29 Mon ### ### 7.22 7.25 22.7 22.7 0.5
2006-May-26 Fri ### ### 7.25 ### 748,073 ### ### ### 0.0
2006-May-25 Thu ### ### ### ### 86.6 86.6 0.0
2006-May-24 Wed ### ### ### ### 436,948 0 ### ### 0.0
2006-May-23 Tue ### ### ### ### 306,928 0 ### ### 0.0
2006-May-22 Mon 7.29 ### ### ### 319,074 0 ### ### 0.0
2006-May-19 Fri ### ### ### ### 475,179 0 ### ### 0.0
2006-May-18 Thu ### 7.27 ### ### 547,645 1,990,689 45.0 45.0 0.0
2006-May-17 Wed ### ### ### ### 334,623 0 ### ### 0.0
2006-May-16 Tue ### ### 7.25 ### 78.7 78.7 0.0
2006-May-15 Mon 7.25 7.28 ### 7.2 ### ### 0.5
2006-May-12 Fri ### ### 7.27 7.27 25.5 25.5 ###
2006-May-11 Thu ### 7.41 ### ### 238,781 884,683 ### ### 0.0
2006-May-10 Wed ### 7.42 ### 7.4 410,685 1,523,641 ### ### 0.5
2006-May-09 Tue 7.29 ### 7.28 ### 494,155 1,798,724 ### ### 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 2025-12-31 02:53:11 thru 2025-12-31 02:53:12 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000