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 Wed 26-Apr-01 08:36:40 PM 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

(ABC) ADBRI LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for ABC    Limits Next Section


Company Details for (ABC) ADBRI LIMITED

Listing Code ABC
Listing Name ADBRI LIMITED
GICS Sector Materials
ISIN Name ADELAIDE BRIGHTON
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ABC7


Maximum Price date available .. Tuesday 31st March 2026
Latest price with VOLUME for ABC .. Monday 17th June 2024

ABC 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 ### ### 0.0
MAX ### 198,684,426 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Aug-30 Thu 3.59 ### 3.5 3.54 2,092,725 ### 26.7 26.7 0.3
2007-Aug-29 Wed 3.53 3.58 ### 3.5 814,344 1,457,675 24.2 24.2 0.3
2007-Aug-28 Tue 3.5 3.58 3.49 3.53 1,464,984 ### 71.9 71.9 0.3
2007-Aug-27 Mon 3.4 3.59 3.4 3.49 82.5 82.5 ###
2007-Aug-24 Fri ### 3.4 ### ### ### ### 0.0
2007-Aug-23 Thu ### 3.47 3.27 ### 1,721,627 5,801,882 18.5 18.5 0.0
2007-Aug-22 Wed 3.2 ### ### ### 1,616,553 0 83.5 83.5 0.0
2007-Aug-21 Tue 3.2 3.2 ### 3.2 62.6 62.6 0.2
2007-Aug-20 Mon 3.2 3.22 ### 3.2 940,477 ### ### ### 0.2
2007-Aug-17 Fri ### 3.24 ### 3.2 1,082,857 1,754,228 ### ### 0.2
2007-Aug-16 Thu 3.25 3.27 ### ### ### ### 0.0
2007-Aug-15 Wed ### 3.23 ### ### 792,626 ### 89.5 89.5 0.0
2007-Aug-14 Tue 3.26 3.29 3.23 3.26 77.9 77.9 0.2
2007-Aug-13 Mon 3.25 ### 3.21 ### 722,389 ### ### ### 0.0
2007-Aug-10 Fri ### ### ### ### 1,659,125 0 ### ### 0.0
2007-Aug-09 Thu 3.43 3.44 ### 3.41 ### ### ###
2007-Aug-08 Wed ### 3.49 ### 3.42 617,076 ### 78.2 78.2 0.2
2007-Aug-07 Tue 3.29 ### 3.24 ### ### ### 0.0
2007-Aug-06 Mon ### ### 3.21 3.21 ### ### ###
2007-Aug-03 Fri ### ### 3.25 ### 343,378 557,989 ### ### 0.0
2007-Aug-02 Thu ### ### 3.21 ### ### ### 0.0
2007-Aug-01 Wed ### ### ### 3.25 95.2 95.2 0.2
2007-Jul-31 Tue 3.2 ### ### ### ### ### 0.0
2007-Jul-30 Mon ### 3.26 ### 3.2 72.9 72.9 0.2
2007-Jul-27 Fri 3.29 ### ### ### ### ### 0.0
2007-Jul-26 Thu ### ### 3.28 ### 80.5 80.5 0.0
2007-Jul-25 Wed 3.44 3.44 3.27 ### 9.9 9.9 0.0
2007-Jul-24 Tue 3.45 3.48 3.43 3.44 525,082 1,814,158 ### ### 0.2
2007-Jul-23 Mon 3.51 3.52 3.43 3.45 510,078 1,772,521 ### ### ###
2007-Jul-20 Fri 3.55 3.55 3.46 3.53 624,340 ### ### ### 0.3
2007-Jul-19 Thu ### ### 3.51 3.54 513,227 ### 18.3 18.3 0.3
2007-Jul-18 Wed ### ### 3.52 3.56 490,541 863,352 26.4 26.4 0.3
2007-Jul-17 Tue 3.59 ### 3.54 3.59 964,724 ### 67.9 67.9 ###
2007-Jul-16 Mon ### ### 3.55 3.56 28.1 28.1 0.3
2007-Jul-13 Fri ### ### 3.56 ### ### ### 0.0
2007-Jul-12 Thu ### ### 3.56 3.58 527,778 939,444 ### ### 0.3
2007-Jul-11 Wed ### ### 3.59 ### 561,975 1,008,745 35.0 35.0 0.0
2007-Jul-10 Tue ### ### 3.59 ### 405,277 727,472 18.1 18.1 0.0
2007-Jul-09 Mon 3.58 ### 3.55 ### 86.1 86.1 0.0
2007-Jul-06 Fri 3.53 3.55 3.48 3.55 425,885 1,496,985 71.2 71.2 ###
2007-Jul-05 Thu 3.5 3.53 3.49 3.5 471,586 ### 62.1 62.1 0.3
2007-Jul-04 Wed 3.56 ### 3.51 3.52 513,379 900,980 ### ### ###
2007-Jul-03 Tue 3.54 ### 3.53 3.55 1,447,129 2,554,182 71.5 71.5 ###
2007-Jul-02 Mon ### 3.7 3.51 3.55 ### ### ###
2007-Jun-29 Fri 3.52 ### 3.51 ### ### ### 0.0
2007-Jun-28 Thu 3.52 3.57 3.52 3.54 715,823 ### 65.4 65.4 0.3
2007-Jun-27 Wed 3.53 3.59 3.5 3.51 ### ### ###
2007-Jun-26 Tue 3.58 ### 3.5 3.51 ### ### ###
2007-Jun-25 Mon 3.5 3.59 3.5 3.51 1,287,046 4,562,578 72.0 72.0 ###
2007-Jun-22 Fri 3.51 3.51 3.46 3.5 510,144 1,777,851 ### ### 0.3
2007-Jun-21 Thu 3.5 3.53 3.49 3.5 ### ### 0.3
2007-Jun-20 Wed 3.55 3.55 3.49 3.53 ### ### 0.3
2007-Jun-19 Tue 3.47 3.54 3.42 3.52 558,372 ### ### ### ###
2007-Jun-18 Mon 3.55 3.56 3.48 3.48 490,880 ### 22.8 22.8 0.2
2007-Jun-15 Fri 3.53 3.57 3.53 3.55 845,774 ### 70.7 70.7 ###
2007-Jun-14 Thu 3.54 3.55 3.45 3.51 860,745 ### 30.2 30.2 ###
2007-Jun-13 Wed 3.55 ### 3.41 3.44 13.8 13.8 0.2
2007-Jun-12 Tue ### ### 3.56 ### 1,183,749 2,107,073 ### ### 0.0
2007-Jun-08 Fri 3.58 ### 3.58 ### 1,432,959 ### ### ### 0.0
2007-Jun-07 Thu ### 3.7 3.55 ### 418,024 ### ### ### 0.0
2007-Jun-06 Wed 3.58 ### 3.53 ### 76.9 76.9 0.0
2007-Jun-05 Tue 3.58 ### 3.52 3.56 38.9 38.9 0.3
2007-Jun-04 Mon ### ### 3.58 ### ### ### 0.0
2007-Jun-01 Fri ### 3.7 ### ### 879,742 1,627,522 62.7 62.7 0.0
2007-May-31 Thu ### ### ### ### 22.1 22.1 0.0
2007-May-30 Wed 3.75 3.75 3.55 ### ### ### 0.0
2007-May-29 Tue ### 3.74 ### 3.74 88.5 88.5 0.3
2007-May-28 Mon 3.73 3.73 ### ### 302,586 564,322 17.3 17.3 0.0
2007-May-25 Fri ### 3.74 ### 3.74 338,625 633,228 79.6 79.6 0.3
2007-May-24 Thu 3.73 3.73 3.56 3.7 795,344 2,899,028 ### ### 0.3
2007-May-23 Wed 3.72 3.73 ### 3.73 ### ### ###
2007-May-22 Tue 3.71 3.72 ### 3.7 39.4 39.4 0.3
2007-May-21 Mon ### 3.72 ### 3.72 81.4 81.4 0.3
2007-May-18 Fri ### ### ### ### ### ### 0.0
2007-May-17 Thu ### ### ### ### 1,157,476 0 65.4 65.4 0.0
2007-May-16 Wed ### ### ### ### ### ### 0.0
2007-May-15 Tue 3.57 ### 3.56 ### 82.0 82.0 0.0
2007-May-14 Mon ### ### 3.56 ### 517,459 921,077 ### ### 0.0
2007-May-11 Fri 3.59 ### 3.55 ### ### ### 0.0
2007-May-10 Thu ### ### ### ### 527,725 0 ### ### 0.0
2007-May-09 Wed ### ### 3.59 ### 68.0 68.0 0.0
2007-May-08 Tue 3.73 3.73 3.53 ### ### ### 0.0
2007-May-07 Mon 3.8 3.8 3.7 3.74 ### ### 0.3
2007-May-04 Fri 3.73 3.82 3.72 3.82 ### ### 0.3
2007-May-03 Thu 3.89 3.89 3.71 3.79 12.0 12.0 ###
2007-May-02 Wed ### 3.84 ### 3.8 1,185,684 ### ### ### ###
2007-May-01 Tue 3.59 ### 3.56 ### 510,181 908,122 83.2 83.2 0.0
2007-Apr-30 Mon 3.51 3.59 3.51 3.51 ### ### ###
2007-Apr-27 Fri ### ### 3.51 3.51 ### ### ###
2007-Apr-26 Thu ### 3.71 ### ### 34.6 34.6 0.0
2007-Apr-24 Tue ### ### 3.55 ### 71.2 71.2 0.0
2007-Apr-23 Mon 3.78 3.78 3.4 ### 1,307,429 4,693,670 ### ### 0.0
2007-Apr-20 Fri 3.83 3.83 3.77 3.78 22.5 22.5 0.3
2007-Apr-19 Thu 3.8 3.89 3.75 3.81 1,357,176 ### ### ### 0.3
2007-Apr-18 Wed 3.78 3.8 3.73 3.77 1,048,385 ### ### ### ###
2007-Apr-17 Tue 3.8 3.8 ### 3.75 33.9 33.9 0.3
2007-Apr-16 Mon 3.59 3.7 3.56 ### 76.4 76.4 0.0
2007-Apr-13 Fri ### ### 3.55 3.55 731,078 ### 16.3 16.3 ###
2007-Apr-12 Thu 3.53 ### 3.48 3.59 78.2 78.2 ###
2007-Apr-11 Wed 3.71 3.72 3.52 3.54 ### ### 0.3
2007-Apr-10 Tue 3.45 3.72 3.45 3.7 585,641 2,099,522 94.4 94.4 0.3
2007-Apr-05 Thu 3.45 3.48 3.43 3.43 496,045 ### ### ### 0.2
2007-Apr-04 Wed 3.47 3.5 3.4 3.45 686,624 2,368,852 29.9 29.9 ###
2007-Apr-03 Tue ### 3.46 ### 3.42 618,970 ### 78.7 78.7 0.2
2007-Apr-02 Mon 3.46 3.46 ### ### 634,253 1,097,257 15.8 15.8 0.0
2007-Mar-30 Fri 3.5 3.5 3.42 3.43 689,372 2,385,227 14.8 14.8 0.2
2007-Mar-29 Thu 3.45 3.46 3.4 3.46 359,349 ### ### ### 0.2
2007-Mar-28 Wed ### 3.45 ### 3.43 439,076 ### 81.9 81.9 0.2
2007-Mar-27 Tue 3.51 3.51 ### 3.42 398,122 ### 13.8 13.8 0.2
2007-Mar-26 Mon 3.5 3.5 3.46 3.49 33.0 33.0 ###
2007-Mar-23 Fri 3.51 3.55 ### 3.45 ### ### ###
2007-Mar-22 Thu ### 3.57 ### 3.49 1,372,726 ### ### ### ###
2007-Mar-21 Wed ### 3.41 ### ### 549,273 ### 32.1 32.1 0.0
2007-Mar-20 Tue 3.45 3.45 ### ### 455,573 ### ### ### 0.0
2007-Mar-19 Mon 3.45 3.45 ### 3.41 24.4 24.4 ###
2007-Mar-16 Fri ### 3.46 ### 3.45 517,255 894,851 ### ### ###
2007-Mar-15 Thu ### ### ### ### 84.0 84.0 0.0
2007-Mar-14 Wed 3.29 ### 3.26 ### 639,647 1,042,624 75.3 75.3 0.0
2007-Mar-13 Tue 3.44 3.46 3.29 ### 472,686 ### 14.3 14.3 0.0
2007-Mar-12 Mon 3.29 ### 3.28 ### 514,352 ### 83.6 83.6 0.0
2007-Mar-09 Fri 3.28 ### 3.23 ### 746,647 ### 71.2 71.2 0.0
2007-Mar-08 Thu 3.26 ### 3.23 ### 331,146 ### ### ### 0.0
2007-Mar-07 Wed ### ### 3.2 3.28 1,141,050 1,825,680 19.4 19.4 0.2
2007-Mar-06 Tue 3.27 ### 3.25 ### 976,346 ### 67.1 67.1 0.0
2007-Mar-05 Mon ### ### 3.27 3.29 ### ### ###
2007-Mar-02 Fri 3.28 ### 3.28 ### 1,246,926 2,044,958 79.1 79.1 0.0
2007-Mar-01 Thu 3.26 ### 3.23 ### 1,410,946 2,278,677 79.2 79.2 0.0
2007-Feb-28 Wed ### ### 3.25 ### ### ### 0.0
2007-Feb-27 Tue ### 3.44 ### 3.41 810,254 ### ### ### ###
2007-Feb-26 Mon ### 3.43 ### ### ### ### 0.0
2007-Feb-23 Fri ### 3.45 3.29 3.44 ### ### 0.2
2007-Feb-22 Thu ### 3.56 ### ### ### ### 0.0
2007-Feb-21 Wed ### ### ### ### 37.3 37.3 0.0
2007-Feb-20 Tue ### ### ### ### ### ### 0.0
2007-Feb-19 Mon ### ### ### ### ### ### 0.0
2007-Feb-16 Fri ### ### 2.87 ### ### ### 0.0
2007-Feb-15 Thu ### ### 2.89 ### 549,779 ### ### ### 0.0
2007-Feb-14 Wed 2.86 ### 2.86 ### 956,175 ### 80.2 80.2 0.0
2007-Feb-13 Tue 2.81 2.85 2.81 2.82 ### ### ###
2007-Feb-12 Mon 2.8 2.85 2.8 2.82 1,186,323 ### 75.3 75.3 ###
2007-Feb-09 Fri 2.79 2.79 2.76 2.78 686,456 ### 29.4 29.4 0.2
2007-Feb-08 Thu 2.73 2.79 2.72 2.76 830,070 2,286,842 ### ### 0.2
2007-Feb-07 Wed 2.73 2.76 2.7 2.76 79.2 79.2 0.2
2007-Feb-06 Tue 2.72 2.74 ### ### 565,286 774,441 29.0 29.0 0.0
2007-Feb-05 Mon 2.72 2.74 ### ### 22.1 22.1 0.0
2007-Feb-02 Fri 2.71 2.75 2.7 2.73 665,751 1,814,171 ### ### ###
2007-Feb-01 Thu 2.73 2.74 ### ### ### ### 0.0
2007-Jan-31 Wed 2.7 2.74 2.7 2.71 731,473 ### ### ### ###
2007-Jan-30 Tue 2.73 2.76 ### 2.7 1,104,927 ### ### ### 0.2
2007-Jan-29 Mon 2.77 2.78 2.72 2.72 861,089 ### ### ### 0.2
2007-Jan-25 Thu 2.8 2.81 2.77 2.77 670,520 1,870,750 27.6 27.6 0.2
2007-Jan-24 Wed 2.85 2.85 2.8 2.83 886,625 ### 28.5 28.5 0.2
2007-Jan-23 Tue 2.82 2.84 2.8 2.81 32.9 32.9 ###
2007-Jan-22 Mon 2.87 2.89 2.83 2.84 ### ### 0.2
2007-Jan-19 Fri 2.84 2.87 2.75 2.83 362,174 ### 29.8 29.8 0.2
2007-Jan-18 Thu ### ### 2.86 2.87 520,122 743,774 ### ### ###
2007-Jan-17 Wed 2.83 ### 2.81 2.85 536,943 ### 74.1 74.1 ###
2007-Jan-16 Tue 2.82 ### 2.78 2.81 1,001,028 1,391,428 ### ### ###
2007-Jan-15 Mon 2.76 2.82 2.75 2.81 324,349 ### ### ### ###
2007-Jan-12 Fri 2.76 2.77 2.73 2.75 345,286 ### 26.2 26.2 ###
2007-Jan-11 Thu 2.72 2.74 2.71 2.73 68.2 68.2 ###
2007-Jan-10 Wed 2.72 2.77 2.72 2.75 ### ### ###
2007-Jan-09 Tue 2.81 2.83 2.72 2.73 830,276 ### 11.5 11.5 ###
2007-Jan-08 Mon ### 2.82 ### 2.77 799,756 1,127,655 ### ### 0.2
2007-Jan-05 Fri ### 2.72 ### 2.7 ### ### 0.2
2007-Jan-04 Thu 2.72 2.72 ### 2.7 ### ### 0.2
2007-Jan-03 Wed 2.73 2.74 2.7 2.71 340,071 ### ### ### ###
2007-Jan-02 Tue 2.81 2.85 2.71 2.72 8.3 8.3 0.2
2006-Dec-29 Fri 2.79 2.87 2.79 2.81 337,852 956,121 ### ### ###
2006-Dec-28 Thu 2.84 2.84 2.78 2.78 ### ### 0.2
2006-Dec-27 Wed 2.8 2.84 2.76 2.84 142,885 400,078 76.5 76.5 0.2
2006-Dec-22 Fri ### ### 2.79 2.79 ### ### ###
2006-Dec-21 Thu ### ### 2.81 2.86 11.9 11.9 0.2
2006-Dec-20 Wed 2.89 ### 2.84 2.89 ### ### ###
2006-Dec-19 Tue 2.81 2.89 2.77 2.86 83.9 83.9 0.2
2006-Dec-18 Mon 2.77 2.81 2.77 2.81 503,126 1,403,721 79.3 79.3 ###
2006-Dec-15 Fri 2.79 2.8 2.74 2.77 ### ### 0.2
2006-Dec-14 Thu 2.75 2.82 2.71 2.8 565,586 1,563,845 79.6 79.6 0.2
2006-Dec-13 Wed 2.7 2.79 2.7 2.79 290,857 ### 91.1 91.1 ###
2006-Dec-12 Tue 2.71 2.74 2.7 2.7 1,129,842 3,073,170 ### ### 0.2
2006-Dec-11 Mon 2.71 2.71 ### ### 22.9 22.9 0.0
2006-Dec-08 Fri 2.75 2.78 ### 2.72 ### ### 0.2
2006-Dec-07 Thu 2.7 2.78 ### 2.75 84.0 84.0 ###
2006-Dec-06 Wed ### 2.7 ### 2.7 795,350 1,073,722 90.2 90.2 0.2
2006-Dec-05 Tue 2.57 2.7 2.57 ### ### ### 0.0
2006-Dec-04 Mon 2.55 2.59 2.53 2.53 ### ### ###
2006-Dec-01 Fri ### ### 2.56 2.56 637,381 815,847 ### ### 0.2
2006-Nov-30 Thu ### ### 2.59 ### 260,742 ### 70.7 70.7 0.0
2006-Nov-29 Wed 2.53 ### 2.53 ### 86.9 86.9 0.0
2006-Nov-28 Tue 2.57 2.59 2.51 2.54 392,273 ### 27.5 27.5 ###
2006-Nov-27 Mon 2.56 ### 2.56 2.58 73.1 73.1 0.2
2006-Nov-24 Fri ### ### 2.59 2.59 250,682 ### 25.4 25.4 0.2
2006-Nov-23 Thu 2.59 ### 2.5 ### ### ### 0.0
2006-Nov-22 Wed 2.52 2.59 2.51 2.59 686,886 1,751,559 85.7 85.7 0.2
2006-Nov-21 Tue 2.46 2.52 2.46 2.51 236,478 ### 82.8 82.8 ###
2006-Nov-20 Mon 2.55 2.55 2.46 2.46 792,851 ### ### ### 0.2
2006-Nov-17 Fri 2.54 2.55 2.51 2.53 278,089 ### ### ### ###
2006-Nov-16 Thu 2.5 2.55 2.48 2.5 ### ### 0.2
2006-Nov-15 Wed 2.47 2.57 2.47 2.5 ### ### 0.2
2006-Nov-14 Tue 2.41 2.48 2.41 2.48 296,471 724,871 ### ### 0.2
2006-Nov-13 Mon 2.46 2.49 2.42 2.42 179,451 440,552 ### ### 0.2
2006-Nov-10 Fri 2.5 2.5 2.47 2.47 402,082 999,173 19.8 19.8 ###
2006-Nov-09 Thu 2.46 2.51 2.45 2.47 337,656 837,386 74.9 74.9 ###
2006-Nov-08 Wed 2.59 2.59 2.45 2.45 5.4 5.4 0.2
2006-Nov-07 Tue ### ### 2.56 ### 262,322 335,772 ### ### 0.0
2006-Nov-06 Mon 2.55 ### 2.54 ### 81.9 81.9 0.0
2006-Nov-03 Fri ### ### 2.54 2.55 230,525 ### 16.3 16.3 0.2
2006-Nov-02 Thu 2.57 ### 2.53 2.57 ### ### ###
2006-Nov-01 Wed 2.52 2.57 2.52 2.57 82.2 82.2 ###
2006-Oct-31 Tue 2.55 2.55 2.51 2.54 ### ### ###
2006-Oct-30 Mon 2.48 2.55 2.48 2.52 ### ### ###
2006-Oct-27 Fri 2.52 2.52 2.45 2.45 505,174 1,255,357 12.8 12.8 0.2
2006-Oct-26 Thu 2.49 2.52 2.48 2.52 373,441 ### 75.7 75.7 ###
2006-Oct-25 Wed 2.47 2.51 2.47 2.49 204,358 508,851 72.6 72.6 0.2
2006-Oct-24 Tue 2.5 2.52 2.46 2.47 27.8 27.8 ###
2006-Oct-23 Mon 2.47 2.51 2.47 2.5 829,456 2,065,345 79.4 79.4 0.2
2006-Oct-20 Fri 2.49 2.49 2.46 2.48 27.4 27.4 0.2
2006-Oct-19 Thu 2.45 2.49 2.41 2.46 73.1 73.1 0.2
2006-Oct-18 Wed 2.45 2.45 2.41 2.45 359,550 ### ### ### 0.2
2006-Oct-17 Tue 2.45 2.46 2.41 2.41 23.2 23.2 0.2
2006-Oct-16 Mon 2.41 2.46 2.41 2.46 80.9 80.9 0.2
2006-Oct-13 Fri 2.41 2.44 2.41 2.43 232,056 ### 74.2 74.2 ###
2006-Oct-12 Thu 2.41 2.44 2.41 2.41 291,024 ### ### ### 0.2
2006-Oct-11 Wed 2.41 2.44 2.4 2.42 296,126 716,624 64.8 64.8 0.2
2006-Oct-10 Tue 2.4 2.43 2.4 2.41 498,744 ### 65.6 65.6 0.2
2006-Oct-09 Mon 2.42 2.43 ### 2.4 550,951 ### ### ### ###
2006-Oct-06 Fri 2.42 2.45 ### 2.42 138,785 ### 64.5 64.5 0.2
2006-Oct-05 Thu 2.4 2.45 ### 2.45 685,155 ### ### ### 0.2
2006-Oct-04 Wed 2.42 2.42 ### ### ### ### 0.0
2006-Oct-03 Tue ### 2.42 ### 2.42 708,957 ### ### ### 0.2
2006-Oct-02 Mon ### ### ### ### 104,321 0 84.7 84.7 0.0
2006-Sep-29 Fri ### ### ### ### 397,675 0 67.7 67.7 0.0
2006-Sep-28 Thu ### ### ### ### 544,229 0 ### ### 0.0
2006-Sep-27 Wed 2.26 ### 2.26 ### 380,555 430,027 86.1 86.1 0.0
2006-Sep-26 Tue 2.26 2.28 2.25 2.26 390,289 ### 71.5 71.5 ###
2006-Sep-25 Mon 2.27 2.27 2.25 2.26 739,080 1,670,320 28.2 28.2 ###
2006-Sep-22 Fri 2.23 2.27 2.23 2.25 615,689 ### 78.9 78.9 ###
2006-Sep-21 Thu 2.23 2.26 2.23 2.23 2,847,929 ### ### ### ###
2006-Sep-20 Wed 2.25 2.25 2.22 2.23 797,641 1,782,727 28.1 28.1 ###
2006-Sep-19 Tue 2.22 2.27 2.22 2.25 786,474 ### ### ### ###
2006-Sep-18 Mon 2.25 2.25 2.2 2.21 1,903,056 ### ### ### 0.2
2006-Sep-15 Fri 2.23 2.25 2.22 2.23 66.7 66.7 ###
2006-Sep-14 Thu ### 2.23 ### 2.22 1,597,887 1,781,644 76.7 76.7 0.2
2006-Sep-13 Wed 2.21 2.22 ### ### 15.1 15.1 0.0
2006-Sep-12 Tue ### 2.21 ### ### 40.4 40.4 0.0
2006-Sep-11 Mon 2.23 2.28 ### ### 863,843 984,781 ### ### 0.0
2006-Sep-08 Fri 2.2 2.26 ### 2.21 ### ### 0.2
2006-Sep-07 Thu 2.28 ### ### 2.22 ### ### 0.2
2006-Sep-06 Wed 2.26 ### 2.26 ### 85.9 85.9 0.0
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### ### ### 0.0
2006-Sep-01 Fri ### 2.4 ### ### 1,311,952 1,574,342 75.1 75.1 0.0
2006-Aug-31 Thu 2.4 2.41 ### ### 15.5 15.5 0.0
2006-Aug-30 Wed 2.41 2.42 ### 2.4 1,013,656 1,226,523 28.7 28.7 ###
2006-Aug-29 Tue 2.44 2.45 2.4 2.4 ### ### ###
2006-Aug-28 Mon 2.44 2.46 2.4 2.42 29.4 29.4 0.2
2006-Aug-25 Fri ### 2.46 ### 2.44 887,854 ### ### ### 0.2
2006-Aug-24 Thu 2.47 2.47 ### ### 1,446,828 ### ### ### 0.0
2006-Aug-23 Wed 2.49 2.54 2.45 2.49 433,489 1,081,555 64.3 64.3 0.2
2006-Aug-22 Tue 2.47 2.54 2.47 2.5 79.2 79.2 0.2
2006-Aug-21 Mon 2.52 2.54 2.5 2.52 176,224 444,084 ### ### ###
2006-Aug-18 Fri 2.48 2.54 2.48 2.51 595,726 1,495,272 76.0 76.0 ###
2006-Aug-17 Thu 2.45 2.54 2.43 2.54 704,356 1,750,324 ### ### ###
2006-Aug-16 Wed 2.48 2.48 ### ### 441,582 ### ### ### 0.0
2006-Aug-15 Tue 2.49 2.49 2.41 2.47 ### ### ###
2006-Aug-14 Mon 2.5 2.51 2.47 2.49 594,725 ### ### ### 0.2
2006-Aug-11 Fri 2.49 2.5 2.46 2.48 ### ### 0.2
2006-Aug-10 Thu 2.48 2.49 2.46 2.48 668,125 ### 68.7 68.7 0.2
2006-Aug-09 Wed 2.48 2.48 2.45 2.46 ### ### 0.2
2006-Aug-08 Tue 2.44 2.51 2.44 2.49 83.4 83.4 0.2
2006-Aug-07 Mon 2.52 2.52 2.45 2.45 129,473 321,740 ### ### 0.2
2006-Aug-04 Fri 2.49 2.52 2.47 2.48 442,351 ### ### ### 0.2
2006-Aug-03 Thu 2.48 2.52 2.48 2.5 979,228 2,448,070 ### ### 0.2
2006-Aug-02 Wed 2.48 2.51 2.45 2.48 ### ### 0.2
2006-Aug-01 Tue 2.53 2.55 2.53 2.55 ### ### 0.2
2006-Jul-31 Mon 2.55 2.56 2.47 2.52 360,243 ### ### ### ###
2006-Jul-28 Fri 2.52 2.55 2.5 2.55 379,524 ### 81.9 81.9 0.2
2006-Jul-27 Thu ### 2.51 ### 2.5 858,041 1,076,841 ### ### 0.2
2006-Jul-26 Wed 2.45 2.45 ### 2.43 726,348 889,776 ### ### ###
2006-Jul-25 Tue 2.46 2.5 2.43 2.46 70.2 70.2 0.2
2006-Jul-24 Mon 2.46 2.48 2.43 2.46 75.8 75.8 0.2
2006-Jul-21 Fri 2.5 2.5 2.43 2.46 21.1 21.1 0.2
2006-Jul-20 Thu 2.49 2.53 2.48 2.5 72.7 72.7 0.2
2006-Jul-19 Wed 2.48 2.54 2.45 2.48 1,063,425 2,653,245 75.6 75.6 0.2
2006-Jul-18 Tue 2.4 2.49 2.4 2.49 ### ### 0.2
2006-Jul-17 Mon 2.41 2.46 ### 2.46 87.5 87.5 0.2
2006-Jul-14 Fri 2.47 2.5 2.41 2.41 ### ### 0.2
2006-Jul-13 Thu 2.53 2.53 2.47 2.51 1,167,820 2,919,550 32.3 32.3 ###
2006-Jul-12 Wed 2.54 2.54 2.5 2.52 ### ### ###
2006-Jul-11 Tue 2.55 2.55 2.53 2.55 918,951 ### 72.4 72.4 0.2
2006-Jul-10 Mon 2.55 2.55 2.51 2.51 16.7 16.7 ###
2006-Jul-07 Fri 2.51 2.55 2.46 2.49 22.4 22.4 0.2
2006-Jul-06 Thu 2.49 2.54 2.49 2.54 1,205,340 ### 78.9 78.9 ###
2006-Jul-05 Wed 2.47 2.52 2.47 2.52 104,776 ### ### ### ###
2006-Jul-04 Tue 2.5 2.54 2.49 2.5 828,556 ### 67.8 67.8 0.2
2006-Jul-03 Mon 2.54 2.55 2.46 2.49 632,158 1,583,555 ### ### 0.2
2006-Jun-30 Fri 2.59 2.59 2.5 2.56 716,770 1,824,179 ### ### 0.2
2006-Jun-29 Thu 2.49 2.5 2.44 2.45 16.3 16.3 0.2
2006-Jun-28 Wed 2.46 2.51 2.44 2.45 395,027 ### 30.3 30.3 0.2
2006-Jun-27 Tue 2.51 2.59 2.42 2.59 527,577 1,321,580 88.8 88.8 0.2
2006-Jun-26 Mon 2.43 2.51 2.41 2.51 ### ### ###
2006-Jun-23 Fri 2.43 2.44 2.41 2.43 72.7 72.7 ###
2006-Jun-22 Thu 2.4 2.47 2.4 2.45 894,045 ### ### ### 0.2
2006-Jun-21 Wed 2.42 2.46 2.4 2.41 229,456 557,578 31.1 31.1 0.2
2006-Jun-20 Tue 2.44 2.46 2.4 2.46 465,780 1,131,845 ### ### 0.2
2006-Jun-19 Mon 2.45 2.48 2.42 2.46 220,073 539,178 ### ### 0.2
2006-Jun-16 Fri 2.47 2.47 2.44 2.46 1,081,721 2,655,625 25.9 25.9 0.2
2006-Jun-15 Thu 2.47 2.47 ### 2.45 3,298,288 4,073,385 ### ### 0.2
2006-Jun-14 Wed ### 2.48 ### 2.47 330,923 410,344 85.0 85.0 ###
2006-Jun-13 Tue 2.52 2.54 2.45 2.45 ### ### 0.2
2006-Jun-09 Fri 2.5 2.56 2.46 2.5 70.0 70.0 0.2
2006-Jun-08 Thu 2.49 2.58 2.46 2.49 3,025,020 7,623,050 84.9 84.9 0.2
2006-Jun-07 Wed 2.46 2.53 2.45 2.52 1,089,644 ### ### ### ###
2006-Jun-06 Tue 2.51 2.54 2.46 2.47 615,128 1,537,820 ### ### ###
2006-Jun-05 Mon 2.51 2.55 2.51 2.52 ### ### ###
2006-Jun-02 Fri ### ### 2.46 2.51 10.7 10.7 ###
2006-Jun-01 Thu 2.59 ### 2.54 2.59 68.1 68.1 0.2
2006-May-31 Wed 2.45 2.54 ### 2.5 84.2 84.2 0.2
2006-May-30 Tue 2.4 2.45 2.25 2.45 2,845,648 6,687,272 84.3 84.3 0.2
2006-May-29 Mon 2.4 2.44 ### 2.42 1,267,822 1,546,742 72.3 72.3 0.2
2006-May-26 Fri 2.45 2.46 2.4 2.41 15.2 15.2 0.2
2006-May-25 Thu ### 2.44 ### 2.4 388,670 474,177 ### ### ###
2006-May-24 Wed 2.4 2.43 ### 2.41 ### ### 0.2
2006-May-23 Tue 2.46 2.46 2.4 2.42 1,031,176 2,505,757 ### ### 0.2
2006-May-22 Mon 2.55 2.55 2.5 2.5 485,881 1,226,849 ### ### 0.2
2006-May-19 Fri 2.51 2.57 2.5 2.52 593,552 1,504,654 66.7 66.7 ###
2006-May-18 Thu 2.46 2.51 2.43 2.46 791,273 1,954,444 ### ### 0.2
2006-May-17 Wed 2.58 2.58 2.45 2.48 739,477 1,859,784 6.2 6.2 0.2
2006-May-16 Tue 2.43 2.59 2.43 2.58 97.5 97.5 0.2
2006-May-15 Mon 2.49 2.49 ### 2.45 783,572 975,547 30.0 30.0 0.2
2006-May-12 Fri 2.55 2.58 2.51 2.51 20.8 20.8 ###
2006-May-11 Thu ### ### 2.54 2.56 16.3 16.3 0.2
2006-May-10 Wed ### ### 2.57 2.59 674,359 866,551 ### ### 0.2
2006-May-09 Tue 2.47 2.56 2.47 2.56 90.8 90.8 0.2
2006-May-08 Mon 2.4 2.45 ### 2.45 81.6 81.6 0.2
2006-May-05 Fri ### ### ### ### 2,919,149 0 ### ### 0.0
2006-May-04 Thu ### ### ### ### 22.4 22.4 0.0
2006-May-03 Wed ### 2.41 ### ### ### ### 0.0
2006-May-02 Tue 2.41 2.43 ### ### 547,675 665,425 ### ### 0.0
2006-May-01 Mon 2.48 2.53 2.43 2.44 21.4 21.4 0.2
2006-Apr-28 Fri 2.52 2.53 2.46 2.47 22.5 22.5 ###
2006-Apr-27 Thu 2.55 2.55 2.49 2.49 340,878 ### 18.7 18.7 0.2
2006-Apr-26 Wed 2.5 2.56 2.46 2.54 3,126,076 7,846,450 ### ### ###
2006-Apr-24 Mon 2.48 2.51 2.45 2.48 ### ### 0.2
2006-Apr-21 Fri 2.47 2.53 2.47 2.5 78.0 78.0 0.2
2006-Apr-20 Thu 2.44 2.47 2.43 2.46 1,845,478 4,521,421 ### ### 0.2
2006-Apr-19 Wed 2.51 2.51 2.43 2.44 ### ### 0.2
2006-Apr-18 Tue 2.52 2.54 2.5 2.52 571,277 ### 64.5 64.5 ###
2006-Apr-13 Thu 2.55 2.58 2.51 2.51 ### ### ###
2006-Apr-11 Tue ### ### 2.56 ### 12.7 12.7 0.0
2006-Apr-10 Mon ### 2.75 ### ### 859,582 1,181,925 72.0 72.0 0.0
2006-Apr-07 Fri ### 2.74 ### 2.7 809,421 ### 82.5 82.5 0.2
2006-Apr-06 Thu 2.56 ### 2.56 ### ### ### 0.0
2006-Apr-05 Wed 2.59 ### 2.54 ### 71.6 71.6 0.0
2006-Apr-04 Tue 2.58 ### 2.56 ### 651,688 ### 77.4 77.4 0.0
2006-Apr-03 Mon ### ### 2.53 2.56 604,541 764,744 ### ### 0.2
2006-Mar-31 Fri 2.59 ### 2.48 ### 72.0 72.0 0.0
2006-Mar-30 Thu 2.59 ### 2.55 ### 550,350 ### ### ### 0.0
2006-Mar-29 Wed 2.57 ### 2.53 2.55 428,054 541,488 ### ### 0.2
2006-Mar-28 Tue 2.47 ### 2.42 ### ### ### 0.0
2006-Mar-27 Mon 2.55 2.56 2.46 2.49 15.9 15.9 0.2
2006-Mar-24 Fri ### ### 2.54 2.55 10.5 10.5 0.2
2006-Mar-23 Thu ### ### ### ### 272,577 0 77.3 77.3 0.0
2006-Mar-22 Wed ### ### 2.56 ### ### ### 0.0
2006-Mar-21 Tue 2.58 ### 2.54 2.57 32.8 32.8 ###
2006-Mar-20 Mon ### ### 2.58 2.59 26.7 26.7 0.2
2006-Mar-17 Fri ### ### 2.53 2.54 ### ### ###
2006-Mar-16 Thu 2.7 2.7 2.56 ### 1,408,759 ### 12.7 12.7 0.0
2006-Mar-15 Wed 2.51 ### 2.5 ### 92.6 92.6 0.0
2006-Mar-14 Tue 2.56 ### 2.5 2.55 ### ### 0.2
2006-Mar-13 Mon 2.58 ### 2.52 ### 533,870 672,676 ### ### 0.0
2006-Mar-10 Fri 2.51 2.55 2.5 2.52 69.1 69.1 ###
2006-Mar-09 Thu 2.56 2.56 2.5 2.5 ### ### 0.2
2006-Mar-08 Wed 2.46 2.56 2.42 2.55 91.4 91.4 0.2
2006-Mar-07 Tue ### 2.48 ### 2.46 541,043 ### ### ### 0.2
2006-Mar-06 Mon 2.4 2.46 ### 2.42 ### ### 0.2
2006-Mar-03 Fri 2.47 2.49 2.43 2.43 16.0 16.0 ###
2006-Mar-02 Thu 2.42 2.48 2.42 2.47 ### ### ###
2006-Mar-01 Wed 2.52 2.54 2.22 2.45 15.3 15.3 0.2
2006-Feb-28 Tue ### ### 2.56 2.59 1,337,774 1,712,350 28.9 28.9 0.2
2006-Feb-27 Mon 2.54 ### 2.54 ### ### ### 0.0
2006-Feb-24 Fri 2.5 2.54 2.5 2.52 ### ### ###
2006-Feb-23 Thu 2.52 2.53 2.48 2.52 2,391,184 ### ### ### ###
2006-Feb-22 Wed 2.46 2.54 2.46 2.52 86.1 86.1 ###
2006-Feb-21 Tue 2.46 2.48 2.43 2.47 1,950,972 ### ### ### ###
2006-Feb-20 Mon ### 2.46 ### 2.46 1,670,229 2,054,381 ### ### 0.2
2006-Feb-17 Fri ### ### ### ### 70.1 70.1 0.0
2006-Feb-16 Thu ### 2.4 ### ### 1,150,253 ### 28.2 28.2 0.0
2006-Feb-15 Wed 2.29 ### 2.29 ### 2,362,743 2,705,340 93.7 93.7 0.0
2006-Feb-14 Tue 2.28 2.29 2.24 2.29 783,676 1,775,026 70.3 70.3 ###
2006-Feb-13 Mon 2.25 2.28 2.24 2.28 1,763,826 3,986,246 86.3 86.3 0.2
2006-Feb-10 Fri 2.24 2.24 2.22 2.24 836,543 ### ### ### ###
2006-Feb-09 Thu ### 2.26 ### 2.22 78.5 78.5 0.2
2006-Feb-08 Wed ### ### ### ### ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 75.7 75.7 0.0
2006-Feb-06 Mon ### ### ### ### 66.3 66.3 0.0
2006-Feb-03 Fri ### ### ### ### 1,105,827 0 ### ### 0.0
2006-Feb-02 Thu ### ### ### ### 14.1 14.1 0.0
2006-Feb-01 Wed ### ### ### ### 422,257 0 ### ### 0.0
2006-Jan-31 Tue ### 2.21 ### ### 1,189,486 1,314,382 ### ### 0.0
2006-Jan-30 Mon ### 2.2 ### 2.2 230,378 ### ### ### 0.2
2006-Jan-27 Fri ### ### ### ### 30.3 30.3 0.0
2006-Jan-25 Wed ### 2.2 ### ### 905,623 996,185 26.7 26.7 0.0
2006-Jan-24 Tue ### ### ### ### 89.9 89.9 0.0
2006-Jan-23 Mon ### ### ### ### 317,326 0 ### ### 0.0
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 17.8 17.8 0.0
2006-Jan-18 Wed ### ### ### ### 395,670 0 ### ### 0.0
2006-Jan-17 Tue ### ### ### ### 1,964,088 0 ### ### 0.0
2006-Jan-16 Mon ### ### 2 ### 84.0 84.0 0.0
2006-Jan-13 Fri ### ### 2 ### 523,272 523,272 14.7 14.7 0.0
2006-Jan-12 Thu 2 ### 2 ### ### ### 0.0
2006-Jan-11 Wed ### ### 2 2 555,782 555,782 16.3 16.3 0.1
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### 233,982 0 ### ### 0.0
2006-Jan-06 Fri ### ### ### ### ### ### 0.0
2006-Jan-05 Thu ### ### ### ### 623,659 0 ### ### 0.0
2006-Jan-04 Wed ### ### 2 ### 759,056 759,056 6.2 6.2 0.0
2006-Jan-03 Tue ### ### ### ### 433,746 0 ### ### 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 72.7 72.7 0.0
2005-Dec-27 Tue ### ### ### ### ### ### 0.0
2005-Dec-23 Fri ### ### ### ### ### ### 0.0
2005-Dec-22 Thu ### ### ### ### 120,884 0 8.2 8.2 0.0
2005-Dec-21 Wed ### ### ### ### 309,455 0 ### ### 0.0
2005-Dec-20 Tue ### ### 2 2 443,522 443,522 20.1 20.1 0.1
2005-Dec-19 Mon 2 ### ### 2 301,855 0 ### ### 0.1
2005-Dec-16 Fri ### ### 1.975 ### 364,646 360,087 28.5 28.5 0.0
2005-Dec-15 Thu ### ### ### ### 21.7 21.7 0.0
2005-Dec-14 Wed 1.985 ### ### ### 827,578 0 ### ### 0.0
2005-Dec-13 Tue ### ### ### ### 959,440 0 ### ### 0.0
2005-Dec-12 Mon ### ### ### 1.985 ### ### ###
2005-Dec-09 Fri ### 1.975 ### ### 1,020,073 1,007,322 ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 24.1 24.1 0.0
2005-Dec-07 Wed ### ### 1.985 ### 1,082,929 ### 71.6 71.6 0.0
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon 2 ### 2 ### 548,974 548,974 87.4 87.4 0.0
2005-Dec-02 Fri ### ### 2 2 348,222 348,222 16.1 16.1 0.1
2005-Dec-01 Thu ### ### 1.975 1.975 279,848 276,349 ### ### ###
2005-Nov-30 Wed ### ### 2 ### 1,665,253 1,665,253 ### ### 0.0
2005-Nov-29 Tue ### ### 2 ### ### ### 0.0
2005-Nov-28 Mon 2 ### 2 ### 92.0 92.0 0.0
2005-Nov-25 Fri 2 ### 2 2 ### ### 0.1
2005-Nov-24 Thu ### 2 ### 2 87.8 87.8 0.1
2005-Nov-23 Wed ### ### ### ### 9.8 9.8 0.0
2005-Nov-22 Tue ### ### ### ### 586,174 0 29.3 29.3 0.0
2005-Nov-21 Mon ### ### ### ### 501,385 0 ### ### 0.0
2005-Nov-18 Fri ### ### ### ### 518,986 0 ### ### 0.0
2005-Nov-17 Thu ### ### ### ### 1,054,447 0 ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 5,173,684 0 92.3 92.3 0.0
2005-Nov-15 Tue ### 1.945 1.86 ### 579,943 1,103,341 72.0 72.0 0.0
2005-Nov-14 Mon 1.925 ### 1.87 ### 810,558 757,871 33.1 33.1 0.0
2005-Nov-11 Fri ### ### ### 1.925 ### ### 0.1
2005-Nov-10 Thu ### ### ### ### 301,389 0 ### ### 0.0
2005-Nov-09 Wed ### 1.975 1.85 ### 572,150 ### ### ### 0.0
2005-Nov-08 Tue 2 2 ### 1.975 174,442 174,442 21.7 21.7 ###
2005-Nov-07 Mon 2 ### ### ### 26.9 26.9 0.0
2005-Nov-04 Fri ### ### ### 2 23.8 23.8 0.1
2005-Nov-03 Thu ### ### 2 ### 69.4 69.4 0.0
2005-Nov-02 Wed ### ### 2 ### 18.4 18.4 0.0
2005-Nov-01 Tue ### ### ### ### 199,358 0 ### ### 0.0
2005-Oct-31 Mon ### ### ### ### 239,541 0 ### ### 0.0
2005-Oct-28 Fri ### ### ### ### 26.2 26.2 0.0
2005-Oct-27 Thu ### ### ### ### 75.9 75.9 0.0
2005-Oct-26 Wed ### ### ### ### ### ### 0.0
2005-Oct-25 Tue ### ### ### ### ### ### 0.0
2005-Oct-24 Mon ### ### ### ### 438,253 0 ### ### 0.0
2005-Oct-21 Fri ### ### ### ### 2,107,526 0 30.6 30.6 0.0
2005-Oct-20 Thu ### ### ### ### ### ### 0.0
2005-Oct-19 Wed ### ### ### ### 640,557 0 84.5 84.5 0.0
2005-Oct-18 Tue ### ### ### ### 442,589 0 21.4 21.4 0.0
2005-Oct-17 Mon ### ### ### ### 80.8 80.8 0.0
2005-Oct-14 Fri ### ### ### ### 586,527 0 81.0 81.0 0.0
2005-Oct-13 Thu ### ### ### ### ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 432,082 0 ### ### 0.0
2005-Oct-11 Tue ### ### 2 ### ### ### 0.0
2005-Oct-10 Mon 2 ### ### ### ### ### 0.0
2005-Oct-07 Fri ### ### ### ### ### ### 0.0
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed 2.23 2.23 ### ### 26.4 26.4 0.0
2005-Oct-04 Tue 2.25 2.26 2.23 2.25 367,185 ### 71.7 71.7 ###
2005-Oct-03 Mon ### ### 2.24 2.27 114,988 128,786 16.3 16.3 0.2
2005-Sep-30 Fri ### ### 2.26 ### 67.7 67.7 0.0
2005-Sep-29 Thu 2.26 ### 2.26 ### 608,373 ### ### ### 0.0
2005-Sep-28 Wed 2.2 2.25 2.2 2.25 ### ### ###
2005-Sep-27 Tue 2.2 2.23 2.2 2.23 83.9 83.9 ###
2005-Sep-26 Mon ### 2.22 ### 2.22 441,329 489,875 79.7 79.7 0.2
2005-Sep-23 Fri ### 2.2 ### ### 75.5 75.5 0.0
2005-Sep-22 Thu ### 2.21 ### ### 526,380 581,649 ### ### 0.0
2005-Sep-21 Wed 2.2 2.21 ### ### 340,651 ### ### ### 0.0
2005-Sep-20 Tue ### 2.2 ### 2.2 460,773 506,850 ### ### 0.2
2005-Sep-19 Mon ### ### ### ### 606,051 0 ### ### 0.0
2005-Sep-16 Fri ### ### ### ### ### ### 0.0
2005-Sep-15 Thu ### ### ### ### 1,102,289 0 17.3 17.3 0.0
2005-Sep-14 Wed ### 2.2 ### ### 20.6 20.6 0.0
2005-Sep-13 Tue ### 2.2 ### ### 172,620 189,882 ### ### 0.0
2005-Sep-12 Mon 2.21 2.21 ### ### 744,754 822,953 ### ### 0.0
2005-Sep-09 Fri ### 2.2 ### 2.2 ### ### 0.2
2005-Sep-08 Thu 2.21 2.23 ### 2.21 72.1 72.1 0.2
2005-Sep-07 Wed ### 2.21 ### 2.21 2,700,787 ### ### ### 0.2
2005-Sep-06 Tue ### ### ### ### 353,871 0 80.8 80.8 0.0
2005-Sep-05 Mon ### 2.2 ### ### 89.9 89.9 0.0
2005-Sep-02 Fri ### ### ### ### 9.8 9.8 0.0
2005-Sep-01 Thu ### ### ### ### 95.6 95.6 0.0
2005-Aug-31 Wed ### ### ### ### 247,142 0 81.7 81.7 0.0
2005-Aug-30 Tue ### ### ### ### 926,388 0 77.5 77.5 0.0
2005-Aug-29 Mon ### ### ### ### 482,848 0 ### ### 0.0
2005-Aug-26 Fri ### ### ### ### 2,340,255 0 15.1 15.1 0.0
2005-Aug-25 Thu ### ### ### ### 1,551,829 0 ### ### 0.0
2005-Aug-24 Wed ### ### ### ### 6,964,489 0 ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 287,588 0 ### ### 0.0
2005-Aug-22 Mon ### ### ### ### 16.2 16.2 0.0
2005-Aug-19 Fri ### ### ### ### 491,688 0 88.2 88.2 0.0
2005-Aug-18 Thu ### ### ### 1.985 11.5 11.5 ###
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 642,244 0 22.4 22.4 0.0
2005-Aug-15 Mon ### ### ### ### 91.2 91.2 0.0
2005-Aug-12 Fri ### ### ### ### 466,458 0 ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 83.4 83.4 0.0
2005-Aug-10 Wed ### ### ### ### ### ### 0.0
2005-Aug-09 Tue ### ### ### ### ### ### 0.0
2005-Aug-08 Mon ### ### ### ### ### ### 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu ### ### ### 1.975 ### ### ###
2005-Aug-03 Wed ### ### ### ### 834,626 0 79.5 79.5 0.0
2005-Aug-02 Tue ### ### 1.86 ### 792,744 737,251 73.9 73.9 0.0
2005-Aug-01 Mon ### 1.945 ### 1.925 25.1 25.1 0.1
2005-Jul-29 Fri 1.925 ### 1.925 ### ### ### 0.0
2005-Jul-28 Thu ### ### ### ### 734,522 0 ### ### 0.0
2005-Jul-27 Wed ### 1.945 ### ### 21.2 21.2 0.0
2005-Jul-26 Tue ### ### ### 1.945 ### ### 0.1
2005-Jul-25 Mon ### 1.955 1.945 ### 492,444 ### ### ### 0.0
2005-Jul-22 Fri 1.945 ### 1.945 ### 64.4 64.4 0.0
2005-Jul-21 Thu ### 1.955 ### 1.945 1,415,356 ### ### ### 0.1
2005-Jul-20 Wed 1.88 ### 1.87 1.89 613,052 ### ### ### ###
2005-Jul-19 Tue 1.88 1.885 1.86 1.885 ### ### 0.1
2005-Jul-18 Mon 1.88 1.885 1.87 1.875 ### ### ###
2005-Jul-15 Fri 1.87 1.885 1.87 1.875 989,722 ### ### ### ###
2005-Jul-14 Thu 1.88 1.885 1.87 1.88 805,679 ### 67.1 67.1 0.1
2005-Jul-13 Wed 1.88 1.885 1.875 1.88 ### ### 0.1
2005-Jul-12 Tue 1.885 1.885 1.875 1.88 33.4 33.4 0.1
2005-Jul-11 Mon 1.88 ### 1.87 1.87 582,349 ### ### ### ###
2005-Jul-08 Fri ### 1.88 1.86 1.87 982,259 1,836,824 ### ### ###
2005-Jul-07 Thu 1.875 ### 1.82 ### 36.3 36.3 0.0
2005-Jul-06 Wed 1.855 1.88 1.82 1.875 ### ### ###
2005-Jul-05 Tue ### 1.88 ### 1.86 313,126 ### ### ### 0.1
2005-Jul-04 Mon 1.85 ### 1.8 ### 359,770 ### ### ### 0.0
2005-Jul-01 Fri 1.85 1.88 1.84 1.875 384,445 ### 73.3 73.3 ###
2005-Jun-30 Thu 1.87 1.88 1.85 1.87 ### ### ###
2005-Jun-29 Wed 1.87 1.89 ### 1.87 731,822 691,571 73.1 73.1 ###
2005-Jun-28 Tue 1.87 1.875 1.86 1.875 665,558 1,242,929 ### ### ###
2005-Jun-27 Mon 1.87 1.885 1.87 1.87 163,945 ### ### ### ###
2005-Jun-24 Fri 1.875 1.88 ### 1.88 175,581 165,046 ### ### 0.1
2005-Jun-23 Thu ### ### 1.87 1.88 ### ### 0.1
2005-Jun-22 Wed 1.85 ### 1.85 ### 388,572 359,429 88.6 88.6 0.0
2005-Jun-21 Tue 1.88 1.89 1.85 1.85 716,975 1,340,743 24.4 24.4 0.1
2005-Jun-20 Mon ### ### 1.86 1.885 1,939,949 1,804,152 ### ### 0.1
2005-Jun-17 Fri 1.87 ### 1.87 ### 87.4 87.4 0.0
2005-Jun-16 Thu ### ### 1.86 1.86 10.7 10.7 0.1
2005-Jun-15 Wed 1.845 1.89 ### 1.88 ### ### 0.1
2005-Jun-14 Tue 1.8 ### 1.8 1.825 81.2 81.2 ###
2005-Jun-10 Fri 1.79 1.79 1.77 1.78 705,123 ### 27.4 27.4 0.1
2005-Jun-09 Thu 1.775 ### 1.775 1.78 1,115,285 ### 74.3 74.3 0.1
2005-Jun-08 Wed 1.78 1.82 1.77 ### 1,503,588 2,698,940 74.1 74.1 0.0
2005-Jun-07 Tue 1.77 1.77 1.75 1.76 ### ### 0.1
2005-Jun-06 Mon ### ### 1.77 1.775 ### ### ###
2005-Jun-03 Fri 1.8 1.8 1.77 1.78 ### ### 0.1
2005-Jun-02 Thu 1.78 1.8 1.775 1.8 567,950 ### 77.3 77.3 0.1
2005-Jun-01 Wed 1.75 1.775 1.75 1.76 72.4 72.4 0.1
2005-May-31 Tue 1.78 1.78 1.73 1.73 2,276,650 3,995,520 ### ### ###
2005-May-30 Mon 1.78 1.79 1.76 1.77 29.2 29.2 ###
2005-May-27 Fri 1.72 1.75 1.72 1.75 ### ### 0.1
2005-May-26 Thu 1.74 1.74 1.71 1.72 717,924 ### ### ### 0.1
2005-May-25 Wed ### ### ### ### 84.6 84.6 0.0
2005-May-24 Tue ### ### ### ### 1,210,351 0 ### ### 0.0
2005-May-23 Mon ### ### ### ### 760,970 0 67.3 67.3 0.0
2005-May-20 Fri ### ### 1.625 ### ### ### 0.0
2005-May-19 Thu 1.52 ### 1.52 ### 95.8 95.8 0.0
2005-May-18 Wed 1.52 1.55 1.51 1.52 ### ### 0.1
2005-May-17 Tue 1.525 1.525 ### 1.52 1,286,978 981,320 ### ### 0.1
2005-May-16 Mon ### 1.52 1.5 ### 1,105,349 1,669,076 ### ### 0.0
2005-May-13 Fri ### ### ### ### 616,273 0 68.6 68.6 0.0
2005-May-12 Thu ### 1.55 ### 1.52 69.8 69.8 0.1
2005-May-11 Wed 1.525 1.53 1.51 1.51 ### ### 0.1
2005-May-10 Tue 1.5 ### 1.47 1.5 72.8 72.8 0.1
2005-May-09 Mon ### 1.51 ### ### ### ### 0.0
2005-May-06 Fri ### 1.51 1.48 ### 1,278,158 1,910,846 63.3 63.3 0.0
2005-May-05 Thu 1.48 ### ### 1.485 1,446,455 0 ### ### ###
2005-May-04 Wed 1.5 1.5 ### 1.475 ### ### 0.1
2005-May-03 Tue 1.57 1.57 1.51 ### 532,540 ### 25.5 25.5 0.0
2005-May-02 Mon 1.625 1.625 1.56 1.56 188,548 ### ### ### ###
2005-Apr-29 Fri ### ### ### ### ### ### 0.0
2005-Apr-28 Thu ### 1.655 ### ### 80.2 80.2 0.0
2005-Apr-27 Wed ### ### ### ### 291,444 0 ### ### 0.0
2005-Apr-26 Tue ### 1.7 ### ### ### ### 0.0
2005-Apr-22 Fri ### 1.685 1.675 ### 71.3 71.3 0.0
2005-Apr-21 Thu ### ### ### ### 76.4 76.4 0.0
2005-Apr-20 Wed ### ### ### ### 4,282,384 0 ### ### 0.0
2005-Apr-19 Tue ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-01 20:36:40 thru 2026-04-01 20:36:41 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000