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 Sat 24-Apr-20 01:08:55 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

(ABS) A.B.C. LEARNING CENTRES LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for ABS    Limits Next Section


Company Details for (ABS) A.B.C. LEARNING CENTRES LIMITED

Listing Code ABS
Listing Name A.B.C. LEARNING CENTRES LIMITED
GICS Sector Consumer Services
ISIN Name A.B.C. LEARNING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ABS3


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for ABS .. Friday 31st October 2008

ABS 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 0.54 45 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (ABS) A.B.C. LEARNING CENTRES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.28300000000000003
2007-Apr-20 Fri 7.29 ### 7.24 7.28 35.1 35.1 0.5
2007-Apr-19 Thu ### 7.41 ### 7.21 1,941,226 7,192,242 28.8 28.8 ###
2007-Apr-18 Wed 7.49 7.5 ### ### 20.2 20.2 0.0
2007-Apr-17 Tue 7.48 7.5 ### 7.49 2,247,675 8,428,781 ### ### ###
2007-Apr-16 Mon ### 7.45 ### 7.45 ### ### 0.5
2007-Apr-13 Fri 7.46 7.46 ### ### ### ### 0.0
2007-Apr-12 Thu ### 7.45 ### ### 89.0 89.0 0.0
2007-Apr-11 Wed ### ### ### ### 1,544,051 0 74.2 74.2 0.0
2007-Apr-10 Tue ### 7.23 ### ### ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 785,188 0 23.5 23.5 0.0
2007-Apr-04 Wed ### ### ### ### ### ### 0.0
2007-Apr-03 Tue ### ### ### ### 1,707,825 0 25.7 25.7 0.0
2007-Apr-02 Mon 7.26 7.27 ### ### 902,458 ### ### ### 0.0
2007-Mar-30 Fri ### 7.4 7.26 7.28 18.7 18.7 0.5
2007-Mar-29 Thu 7.4 7.4 7.25 ### 893,828 ### 20.5 20.5 0.0
2007-Mar-28 Wed ### 7.51 ### 7.4 3,217,446 ### 76.2 76.2 0.5
2007-Mar-27 Tue ### 7.44 ### ### 1,721,822 6,405,177 ### ### 0.0
2007-Mar-26 Mon 7.23 7.5 7.22 7.5 1,632,481 ### 90.3 90.3 0.5
2007-Mar-23 Fri ### 7.2 ### ### 827,879 ### 69.2 69.2 0.0
2007-Mar-22 Thu ### ### ### ### 1,700,441 0 ### ### 0.0
2007-Mar-21 Wed ### 7.25 ### 7.21 1,975,421 ### ### ### ###
2007-Mar-20 Tue ### ### ### ### 1,760,986 0 14.0 14.0 0.0
2007-Mar-19 Mon 7.47 7.47 7.29 ### 2,705,884 19,969,423 ### ### 0.0
2007-Mar-16 Fri ### 7.51 ### ### 5,264,087 19,766,646 70.3 70.3 0.0
2007-Mar-15 Thu ### ### 7 7.25 5,815,558 20,354,453 ### ### 0.5
2007-Mar-14 Wed ### ### ### ### 94.5 94.5 0.0
2007-Mar-13 Tue 6.72 6.77 ### 6.77 2,210,549 ### ### ### ###
2007-Mar-12 Mon ### 6.77 ### 6.76 72.4 72.4 0.5
2007-Mar-09 Fri 6.7 6.73 6.56 6.7 ### ### 0.5
2007-Mar-08 Thu 7 ### ### 6.7 ### ### 0.5
2007-Mar-07 Wed 6.8 ### 6.78 ### 1,887,023 ### ### ### 0.0
2007-Mar-06 Tue ### 6.7 6.53 6.7 1,925,621 12,737,982 62.6 62.6 0.5
2007-Mar-05 Mon 6.71 6.74 ### ### 1,834,086 ### 57.6 57.6 0.0
2007-Mar-02 Fri 6.87 ### 6.7 6.76 25.3 25.3 0.5
2007-Mar-01 Thu 6.82 ### 6.82 6.82 2,496,071 ### ### ### 0.5
2007-Feb-28 Wed 6.55 6.84 6.48 6.84 ### ### 0.5
2007-Feb-27 Tue ### ### ### ### 24.7 24.7 0.0
2007-Feb-26 Mon ### ### ### ### 1,426,172 0 ### ### 0.0
2007-Feb-23 Fri 7.25 7.28 ### ### 2,940,556 10,703,623 ### ### 0.0
2007-Feb-22 Thu 7.2 7.24 ### 7.23 2,811,088 ### 68.4 68.4 ###
2007-Feb-21 Wed 7.47 7.52 ### 7.23 ### ### ###
2007-Feb-20 Tue 7.7 7.7 7.46 7.46 12.0 12.0 0.5
2007-Feb-19 Mon 7.82 7.82 7.54 ### 3,803,942 29,214,274 ### ### 0.0
2007-Feb-16 Fri 7.87 ### 7.85 ### ### ### 0.0
2007-Feb-15 Thu ### 7.86 ### 7.84 3,546,824 ### 86.3 86.3 0.6
2007-Feb-14 Wed ### ### 7.54 ### 1,282,174 ### ### ### 0.0
2007-Feb-13 Tue 7.56 ### 7.53 7.53 33.2 33.2 0.5
2007-Feb-12 Mon ### ### 7.55 7.57 34.7 34.7 ###
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu ### ### 7.58 7.58 908,225 3,442,172 ### ### ###
2007-Feb-07 Wed 7.7 7.7 7.56 7.56 1,067,357 ### 20.9 20.9 0.5
2007-Feb-06 Tue 7.7 7.7 ### ### 1,962,581 ### ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 40.6 40.6 0.0
2007-Feb-02 Fri ### 7.7 ### ### 1,741,271 ### ### ### 0.0
2007-Feb-01 Thu 7.8 7.8 ### ### ### ### 0.0
2007-Jan-31 Wed ### 7.82 ### 7.7 2,325,377 9,092,224 ### ### 0.6
2007-Jan-30 Tue ### 7.72 ### ### 1,579,875 ### 34.9 34.9 0.0
2007-Jan-29 Mon ### 7.72 7.46 ### 3,016,045 22,891,781 39.6 39.6 0.0
2007-Jan-25 Thu 7.77 7.8 ### ### 18.4 18.4 0.0
2007-Jan-24 Wed ### ### 7.75 7.75 1,583,345 ### 18.2 18.2 ###
2007-Jan-23 Tue ### ### 7.86 7.86 ### ### ###
2007-Jan-22 Mon 8 ### ### ### 27.2 27.2 0.0
2007-Jan-19 Fri ### 8 ### 8 ### ### ###
2007-Jan-18 Thu ### ### ### ### 875,045 0 ### ### 0.0
2007-Jan-17 Wed 8 ### ### 8 ### ### ###
2007-Jan-16 Tue ### ### ### ### ### ### 0.0
2007-Jan-15 Mon ### ### ### ### ### ### 0.0
2007-Jan-12 Fri ### ### ### 8 2,274,485 0 27.1 27.1 ###
2007-Jan-11 Thu 7.82 ### 7.71 ### 1,351,653 5,210,622 79.3 79.3 0.0
2007-Jan-10 Wed 8 8 7.72 7.8 ### ### 0.6
2007-Jan-09 Tue ### ### 7.87 ### 1,148,677 4,520,043 32.8 32.8 0.0
2007-Jan-08 Mon ### ### 7.82 ### 1,419,577 5,550,546 33.2 33.2 0.0
2007-Jan-05 Fri 8.25 ### ### ### 539,541 0 ### ### 0.0
2007-Jan-04 Thu ### 8.44 ### ### 40.6 40.6 0.0
2007-Jan-03 Wed 8.4 8.44 ### 8.4 71.0 71.0 ###
2007-Jan-02 Tue 8.43 8.45 ### ### ### ### 0.0
2006-Dec-29 Fri 8.45 8.45 ### 8.4 306,579 ### 20.6 20.6 ###
2006-Dec-28 Thu 8.41 8.49 8.41 8.41 ### ### ###
2006-Dec-27 Wed ### 8.41 ### ### 71.5 71.5 0.0
2006-Dec-22 Fri ### ### ### ### 29.0 29.0 0.0
2006-Dec-21 Thu 8.49 8.5 ### 8.4 ### ### ###
2006-Dec-20 Wed 8.5 ### 8.41 8.5 3,437,854 14,456,176 ### ### 0.6
2006-Dec-19 Tue 8.5 8.51 ### 8.41 5,844,581 ### 27.4 27.4 ###
2006-Dec-18 Mon 8.5 8.58 ### 8.5 1,723,872 ### 66.3 66.3 0.6
2006-Dec-15 Fri 8.75 8.8 8.26 8.5 5,119,879 ### 11.3 11.3 0.6
2006-Dec-14 Thu ### ### ### ### 9,584,324 0 95.6 95.6 0.0
2006-Dec-13 Wed 0 0 0 0 0 0.0
2006-Dec-12 Tue 8 8 7.85 7.85 ### ### ###
2006-Dec-11 Mon ### ### 7.89 ### 1,788,946 ### 80.7 80.7 0.0
2006-Dec-08 Fri 7.83 7.87 7.75 7.83 ### ### ###
2006-Dec-07 Thu 7.74 7.87 ### 7.8 1,105,855 ### ### ### 0.6
2006-Dec-06 Wed ### ### 7.74 7.75 3,556,149 ### ### ### ###
2006-Dec-05 Tue 7.75 ### ### 7.79 3,060,027 0 ### ### ###
2006-Dec-04 Mon ### ### ### ### ### ### 0.0
2006-Dec-01 Fri 7.43 7.48 ### 7.4 1,375,358 ### ### ### 0.5
2006-Nov-30 Thu 7.48 7.48 ### 7.45 1,727,258 6,459,944 28.6 28.6 0.5
2006-Nov-29 Wed 7.51 ### ### 7.44 3,075,581 0 ### ### ###
2006-Nov-28 Tue 7.51 7.52 ### 7.5 2,552,951 ### ### ### 0.5
2006-Nov-27 Mon 7.75 7.76 7.57 ### 2,173,059 ### ### ### 0.0
2006-Nov-24 Fri 7.72 7.77 ### 7.73 66.0 66.0 0.6
2006-Nov-23 Thu 7.71 7.77 ### 7.75 2,356,956 9,156,774 65.6 65.6 ###
2006-Nov-22 Wed 7.5 7.7 7.49 ### 2,602,921 19,769,184 ### ### 0.0
2006-Nov-21 Tue 7.4 7.48 ### 7.47 ### ### ###
2006-Nov-20 Mon 7.41 7.54 7.26 ### ### ### 0.0
2006-Nov-17 Fri ### 7.4 ### 7.4 ### ### 0.5
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed ### 7 ### ### 1,892,780 ### ### ### 0.0
2006-Nov-14 Tue ### ### ### ### 2,350,852 0 ### ### 0.0
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri 6.78 ### 6.78 ### 77.6 77.6 0.0
2006-Nov-09 Thu ### ### 6.71 6.78 17.7 17.7 0.5
2006-Nov-08 Wed ### ### 6.83 6.87 29.0 29.0 ###
2006-Nov-07 Tue ### ### 6.8 ### 74.1 74.1 0.0
2006-Nov-06 Mon 6.74 6.86 6.71 6.82 74.8 74.8 0.5
2006-Nov-03 Fri 6.8 6.88 6.7 6.71 1,954,483 ### ### ### ###
2006-Nov-02 Thu ### ### 6.87 6.89 1,855,247 6,372,773 12.4 12.4 0.5
2006-Nov-01 Wed ### ### ### ### 1,104,576 0 ### ### 0.0
2006-Oct-31 Tue ### ### 7 ### 1,497,343 ### 69.0 69.0 0.0
2006-Oct-30 Mon ### ### 6.84 7 1,600,743 5,474,541 ### ### 0.5
2006-Oct-27 Fri ### ### 6.8 6.83 981,984 3,338,745 ### ### 0.5
2006-Oct-26 Thu 6.89 ### 6.84 ### 1,659,279 ### ### ### 0.0
2006-Oct-25 Wed ### ### 6.7 6.79 1,231,245 4,124,670 20.6 20.6 0.5
2006-Oct-24 Tue ### ### 6.86 6.87 1,681,488 ### ### ### ###
2006-Oct-23 Mon 6.86 ### 6.84 ### 74.3 74.3 0.0
2006-Oct-20 Fri 6.84 6.85 6.75 6.81 808,470 ### 26.8 26.8 ###
2006-Oct-19 Thu 6.77 6.8 6.71 6.8 ### ### 0.5
2006-Oct-18 Wed 6.75 6.75 ### ### 20.1 20.1 0.0
2006-Oct-17 Tue 6.87 ### 6.71 6.75 1,746,482 5,859,447 ### ### 0.5
2006-Oct-16 Mon ### 6.86 ### 6.86 1,944,544 6,669,785 ### ### 0.5
2006-Oct-13 Fri 6.55 ### 6.55 ### 1,688,871 5,531,052 ### ### 0.0
2006-Oct-12 Thu 6.4 6.53 6.4 6.51 798,889 ### 81.1 81.1 ###
2006-Oct-11 Wed 6.44 6.47 ### ### 1,173,024 ### 23.5 23.5 0.0
2006-Oct-10 Tue 6.49 6.51 6.45 6.5 62.4 62.4 0.5
2006-Oct-09 Mon 6.45 6.49 6.43 6.49 728,983 ### ### ### ###
2006-Oct-06 Fri 6.44 6.44 ### 6.44 64.5 64.5 0.5
2006-Oct-05 Thu ### 6.44 ### 6.42 ### ### 0.5
2006-Oct-04 Wed 6.28 ### 6.26 ### ### ### 0.0
2006-Oct-03 Tue ### ### 6.2 6.26 1,644,451 ### 22.4 22.4 0.4
2006-Oct-02 Mon 6.25 ### 6.23 ### 618,786 ### 78.4 78.4 0.0
2006-Sep-29 Fri ### 6.29 ### 6.26 1,839,273 ### 81.9 81.9 0.4
2006-Sep-28 Thu ### ### ### ### 21.9 21.9 0.0
2006-Sep-27 Wed ### ### ### ### 1,166,381 0 ### ### 0.0
2006-Sep-26 Tue ### ### 6 ### 2,809,227 8,427,681 ### ### 0.0
2006-Sep-25 Mon ### ### ### ### 2,101,523 0 ### ### 0.0
2006-Sep-22 Fri ### 6 ### ### 1,734,184 5,202,552 24.4 24.4 0.0
2006-Sep-21 Thu ### ### ### ### 7,094,456 0 ### ### 0.0
2006-Sep-20 Wed ### ### ### 6 29.3 29.3 0.4
2006-Sep-19 Tue ### 6.2 ### ### 4,246,943 13,165,523 ### ### 0.0
2006-Sep-18 Mon ### 6.23 ### ### ### ### 0.0
2006-Sep-15 Fri ### 6.23 ### ### 81.9 81.9 0.0
2006-Sep-14 Thu ### ### ### ### 2,155,486 0 ### ### 0.0
2006-Sep-13 Wed ### ### ### ### ### ### 0.0
2006-Sep-12 Tue ### ### ### ### 1,655,026 0 ### ### 0.0
2006-Sep-11 Mon 6.27 6.27 ### ### 31.1 31.1 0.0
2006-Sep-08 Fri ### 6.28 ### 6.24 594,675 1,867,279 ### ### 0.4
2006-Sep-07 Thu 6.28 ### ### ### 16.6 16.6 0.0
2006-Sep-06 Wed 6.46 6.46 6.28 6.28 10.7 10.7 0.4
2006-Sep-05 Tue 6.42 6.49 6.41 6.46 71.5 71.5 ###
2006-Sep-04 Mon 6.5 6.5 ### 6.4 ### ### 0.5
2006-Sep-01 Fri 6.51 6.51 6.45 6.45 988,759 6,407,158 ### ### ###
2006-Aug-31 Thu 6.5 6.51 6.41 6.49 4,149,853 26,808,050 26.4 26.4 ###
2006-Aug-30 Wed 6.4 6.48 ### 6.44 ### ### 0.5
2006-Aug-29 Tue ### ### ### ### ### ### 0.0
2006-Aug-28 Mon 6.84 6.84 6.26 6.4 3.0 3.0 0.5
2006-Aug-25 Fri 6.45 6.74 6.45 6.7 2,979,853 ### 89.1 89.1 0.5
2006-Aug-24 Thu 6.45 6.51 6.41 6.44 ### ### 0.5
2006-Aug-23 Wed 6.49 6.52 6.41 6.44 ### ### 0.5
2006-Aug-22 Tue 6.54 6.55 6.51 6.52 31.0 31.0 0.5
2006-Aug-21 Mon 6.48 6.54 6.46 6.51 73.0 73.0 ###
2006-Aug-18 Fri 6.5 6.5 ### 6.4 ### ### 0.5
2006-Aug-17 Thu 6.47 6.5 ### 6.5 1,331,648 4,327,856 ### ### 0.5
2006-Aug-16 Wed 6.46 6.52 ### ### 682,544 ### 21.9 21.9 0.0
2006-Aug-15 Tue 6.5 6.52 ### 6.44 1,000,449 ### ### ### 0.5
2006-Aug-14 Mon 6.57 6.58 6.45 6.45 17.4 17.4 ###
2006-Aug-11 Fri 6.41 6.5 ### 6.5 ### ### 0.5
2006-Aug-10 Thu 6.47 6.55 6.26 ### 2,633,783 16,869,380 11.8 11.8 0.0
2006-Aug-09 Wed 6.22 6.57 6.22 6.44 2,883,552 ### ### ### 0.5
2006-Aug-08 Tue ### 6.28 ### 6.2 2,414,871 ### 88.2 88.2 0.4
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri ### ### ### ### 1,509,257 0 21.3 21.3 0.0
2006-Aug-03 Thu ### ### ### ### 3,950,377 0 28.5 28.5 0.0
2006-Aug-02 Wed ### ### ### ### 833,751 0 ### ### 0.0
2006-Aug-01 Tue 6.24 ### ### ### 26.9 26.9 0.0
2006-Jul-31 Mon 6.25 ### 6.21 6.27 70.7 70.7 0.4
2006-Jul-28 Fri 6.22 6.24 ### ### 1,266,628 3,951,879 ### ### 0.0
2006-Jul-27 Thu ### 6.22 6 6.22 1,648,671 10,073,379 ### ### 0.4
2006-Jul-26 Wed 6.29 ### ### ### ### ### 0.0
2006-Jul-25 Tue 6.26 6.29 6.21 6.28 ### ### 0.4
2006-Jul-24 Mon 6.25 6.25 6 6.2 ### ### 0.4
2006-Jul-21 Fri 6.2 6.27 ### 6.24 2,634,588 ### ### ### 0.4
2006-Jul-20 Thu ### 6.4 ### ### 2,723,320 8,714,624 14.1 14.1 0.0
2006-Jul-19 Wed ### ### ### 6.25 85.5 85.5 ###
2006-Jul-18 Tue ### 6.29 ### ### 73.2 73.2 0.0
2006-Jul-17 Mon 6.22 6.24 ### ### ### ### 0.0
2006-Jul-14 Fri 6.42 6.42 6.26 6.26 18.3 18.3 0.4
2006-Jul-13 Thu ### ### 6.45 6.46 11.7 11.7 ###
2006-Jul-12 Wed ### 6.71 ### ### 1,745,021 5,854,545 69.2 69.2 0.0
2006-Jul-11 Tue 6.88 6.88 6.58 ### ### ### 0.0
2006-Jul-10 Mon 6.87 6.89 6.82 6.89 ### ### 0.5
2006-Jul-07 Fri 6.84 ### 6.8 6.83 2,196,924 7,469,541 28.6 28.6 0.5
2006-Jul-06 Thu ### 6.87 ### 6.77 ### ### ###
2006-Jul-05 Wed 6.85 ### 6.7 6.7 ### ### 0.5
2006-Jul-04 Tue 6.56 6.8 6.56 6.8 ### ### 0.5
2006-Jul-03 Mon 6.4 6.5 ### 6.5 ### ### 0.5
2006-Jun-30 Fri 6.59 6.59 ### 6.4 15.3 15.3 0.5
2006-Jun-29 Thu 6.28 6.46 6.23 6.4 3,668,185 ### ### ### 0.5
2006-Jun-28 Wed 6.25 ### 6.21 6.22 ### ### 0.4
2006-Jun-27 Tue 6.41 6.44 ### ### ### ### 0.0
2006-Jun-26 Mon 6.26 ### 6.23 ### 1,655,329 5,156,349 ### ### 0.0
2006-Jun-23 Fri ### 6.45 6.25 6.25 22.7 22.7 ###
2006-Jun-22 Thu 6.46 6.46 6.26 ### 3,672,328 ### ### ### 0.0
2006-Jun-21 Wed 6.52 6.54 ### ### 13.5 13.5 0.0
2006-Jun-20 Tue ### 6.55 6.25 ### 39.8 39.8 0.0
2006-Jun-19 Mon ### ### ### 6.4 ### ### 0.5
2006-Jun-16 Fri 7 7 6.52 ### 4.2 4.2 0.0
2006-Jun-15 Thu ### 6.57 6.28 6.57 5,899,744 37,905,855 86.4 86.4 ###
2006-Jun-14 Wed ### 6.4 ### 6.25 76.4 76.4 ###
2006-Jun-13 Tue 6.79 6.79 ### ### ### ### 0.0
2006-Jun-09 Fri 6.71 6.85 ### 6.73 2,626,477 8,995,683 ### ### ###
2006-Jun-08 Thu ### ### 6.7 6.7 1,752,351 5,870,375 18.3 18.3 0.5
2006-Jun-07 Wed ### ### ### 7 1,323,779 0 ### ### 0.5
2006-Jun-06 Tue ### ### 6.89 ### 1,557,077 ### ### ### 0.0
2006-Jun-05 Mon ### ### ### ### 15.1 15.1 0.0
2006-Jun-02 Fri 7.22 7.29 ### ### 1,739,644 ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### ### ### 0.0
2006-May-31 Wed ### 7.28 ### 7.28 ### ### 0.5
2006-May-30 Tue ### ### ### 7.2 3,955,687 0 ### ### 0.5
2006-May-29 Mon ### ### ### ### ### ### 0.0
2006-May-26 Fri ### ### 6.86 ### 2,428,248 ### 65.2 65.2 0.0
2006-May-25 Thu 7.25 7.25 ### ### ### ### 0.0
2006-May-24 Wed ### 7.28 ### ### ### ### 0.0
2006-May-23 Tue 6.83 ### 6.7 ### ### ### 0.0
2006-May-22 Mon ### 7.21 6.72 6.83 25.0 25.0 0.5
2006-May-19 Fri 7.24 ### ### ### 1,071,779 0 ### ### 0.0
2006-May-18 Thu 7.24 ### ### 7.24 ### ### 0.5
2006-May-17 Wed 7.42 7.56 ### ### ### ### 0.0
2006-May-16 Tue ### ### ### 7.42 3,488,248 0 26.2 26.2 0.5
2006-May-15 Mon 7.76 7.76 ### ### 2,059,184 ### 26.7 26.7 0.0
2006-May-12 Fri 7.89 ### 7.75 7.8 ### ### 0.6
2006-May-11 Thu ### ### 7.85 7.88 32.7 32.7 0.6
2006-May-10 Wed ### ### ### ### 1,584,574 0 16.1 16.1 0.0
2006-May-09 Tue ### ### 7.75 7.83 25.1 25.1 ###
2006-May-08 Mon ### 7.85 ### 7.85 2,246,251 ### ### ### ###
2006-May-05 Fri ### ### 7.52 7.52 ### ### 0.5
2006-May-04 Thu ### ### 7.54 7.55 2,257,124 8,509,357 26.7 26.7 ###
2006-May-03 Wed 7.8 7.84 ### 7.73 ### ### 0.6
2006-May-02 Tue 7.85 ### 7.81 7.82 2,205,526 8,612,579 ### ### 0.6
2006-May-01 Mon 7.45 7.82 7.4 7.75 91.3 91.3 ###
2006-Apr-28 Fri 7.82 7.82 7.82 7.82 69.0 69.0 0.6
2006-Apr-27 Thu 0 0 0 0 0 0.0
2006-Apr-26 Wed 0 0 0 0 0 0.0
2006-Apr-24 Mon 8 8 7.81 7.82 593,479 4,691,451 ### ### 0.6
2006-Apr-21 Fri ### ### ### ### 18.0 18.0 0.0
2006-Apr-20 Thu ### ### ### ### 908,945 0 ### ### 0.0
2006-Apr-19 Wed ### ### ### ### 78.3 78.3 0.0
2006-Apr-18 Tue 7.85 ### 7.84 ### 372,120 ### ### ### 0.0
2006-Apr-13 Thu ### ### 7.86 7.87 413,273 ### 32.3 32.3 0.6
2006-Apr-11 Tue 8 ### ### ### 396,359 0 ### ### 0.0
2006-Apr-10 Mon 7.89 ### 7.85 ### ### ### 0.0
2006-Apr-07 Fri 7.89 ### 7.86 ### 69.1 69.1 0.0
2006-Apr-06 Thu ### ### 7.75 ### 27.8 27.8 0.0
2006-Apr-05 Wed 8 ### ### ### ### ### 0.0
2006-Apr-04 Tue 8.28 8.28 ### ### 1,098,084 ### 15.2 15.2 0.0
2006-Apr-03 Mon ### 8.28 ### 8.28 74.4 74.4 ###
2006-Mar-31 Fri ### 8.44 8.26 ### 30.7 30.7 0.0
2006-Mar-30 Thu ### ### 8.27 ### 30.4 30.4 0.0
2006-Mar-29 Wed ### ### ### ### 604,854 0 80.9 80.9 0.0
2006-Mar-28 Tue ### ### ### ### 17.9 17.9 0.0
2006-Mar-27 Mon 8.45 8.45 8.25 ### ### ### 0.0
2006-Mar-24 Fri 8.49 8.55 ### 8.4 22.7 22.7 ###
2006-Mar-23 Thu 8.4 8.48 8.4 8.44 70.5 70.5 0.6
2006-Mar-22 Wed 8.4 8.4 ### 8.4 ### ### ###
2006-Mar-21 Tue 8.5 8.51 ### 8.4 24.1 24.1 ###
2006-Mar-20 Mon 8.42 8.5 8.42 8.5 1,338,687 ### 76.6 76.6 0.6
2006-Mar-17 Fri 8.27 8.43 8.27 8.4 1,848,372 ### ### ### ###
2006-Mar-16 Thu 8.29 ### 8.2 8.26 2,025,325 ### ### ### 0.6
2006-Mar-15 Wed 8.2 8.4 8 ### 1,916,383 15,714,340 ### ### 0.0
2006-Mar-14 Tue 0 0 0 0 0 0.0
2006-Mar-13 Mon 0 0 0 0 0 0.0
2006-Mar-10 Fri ### ### ### ### 31.5 31.5 0.0
2006-Mar-09 Thu ### 8 ### 8 ### ### ###
2006-Mar-08 Wed ### ### ### 8 ### ### ###
2006-Mar-07 Tue ### ### 7.83 ### 1,446,420 ### 32.9 32.9 0.0
2006-Mar-06 Mon 7.77 ### 7.77 ### 92.9 92.9 0.0
2006-Mar-03 Fri ### 7.72 ### 7.72 1,447,475 5,587,253 ### ### ###
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed ### ### 7.56 ### ### ### 0.0
2006-Feb-28 Tue ### ### 7.55 ### 1,882,178 7,105,221 ### ### 0.0
2006-Feb-27 Mon ### ### ### 7.56 2,507,284 0 ### ### 0.5
2006-Feb-24 Fri ### ### 7.28 ### 841,773 3,064,053 30.5 30.5 0.0
2006-Feb-23 Thu 7.21 ### 7.21 ### 1,251,325 4,511,026 ### ### 0.0
2006-Feb-22 Wed 7.28 ### 7.21 7.21 421,924 ### 24.2 24.2 ###
2006-Feb-21 Tue ### ### 7.26 7.29 464,822 ### ### ### ###
2006-Feb-20 Mon ### ### 7.26 7.27 23.9 23.9 ###
2006-Feb-17 Fri 7.4 7.4 7.26 7.27 ### ### ###
2006-Feb-16 Thu ### ### 7.28 ### 369,774 1,345,977 ### ### 0.0
2006-Feb-15 Wed 7.4 7.47 ### ### 731,078 2,730,576 28.2 28.2 0.0
2006-Feb-14 Tue ### ### 7.29 ### 1,822,723 6,643,825 ### ### 0.0
2006-Feb-13 Mon 7.25 ### ### 7.22 624,825 0 ### ### 0.5
2006-Feb-10 Fri ### 7.4 7.23 7.25 947,783 ### ### ### 0.5
2006-Feb-09 Thu 7.4 7.4 ### ### 1,263,280 ### 24.0 24.0 0.0
2006-Feb-08 Wed 7.27 7.5 7.27 ### 88.1 88.1 0.0
2006-Feb-07 Tue 7.2 ### 7.2 ### 1,011,248 ### 79.3 79.3 0.0
2006-Feb-06 Mon ### ### ### ### ### ### 0.0
2006-Feb-03 Fri 7.47 7.47 ### ### ### ### 0.0
2006-Feb-02 Thu 7.4 7.49 ### 7.42 ### ### 0.5
2006-Feb-01 Wed ### ### ### ### ### ### 0.0
2006-Jan-31 Tue 7.51 7.52 ### ### 995,077 3,741,489 ### ### 0.0
2006-Jan-30 Mon ### ### 7.56 7.56 27.3 27.3 0.5
2006-Jan-27 Fri 7.71 7.8 7.55 ### 1,344,554 10,319,451 22.1 22.1 0.0
2006-Jan-25 Wed ### 7.77 ### ### 68.9 68.9 0.0
2006-Jan-24 Tue 7.51 ### 7.51 7.56 995,888 3,739,559 ### ### 0.5
2006-Jan-23 Mon 7.47 7.58 ### 7.47 1,011,224 ### ### ### ###
2006-Jan-20 Fri ### 7.75 7.5 7.51 21.1 21.1 ###
2006-Jan-19 Thu 7.85 7.85 ### ### 1,362,752 ### 9.6 9.6 0.0
2006-Jan-18 Wed 7.8 7.84 ### 7.73 814,659 ### ### ### 0.6
2006-Jan-17 Tue ### ### ### 7.88 86.8 86.8 0.6
2006-Jan-16 Mon 7.45 7.7 7.45 ### 1,175,087 8,901,284 ### ### 0.0
2006-Jan-13 Fri ### 7.44 ### 7.4 633,322 2,355,957 ### ### 0.5
2006-Jan-12 Thu ### ### ### ### ### ### 0.0
2006-Jan-11 Wed ### 7.45 ### ### 31.8 31.8 0.0
2006-Jan-10 Tue 7.42 7.44 7.24 ### 29.7 29.7 0.0
2006-Jan-09 Mon 7.5 7.5 ### 7.45 641,579 2,405,921 25.0 25.0 0.5
2006-Jan-06 Fri 7.28 7.4 7.28 ### ### ### 0.0
2006-Jan-05 Thu 7.28 ### 7.24 7.28 72.6 72.6 0.5
2006-Jan-04 Wed 7.21 ### 7.2 7.28 74.1 74.1 0.5
2006-Jan-03 Tue 7.2 7.21 ### 7.2 506,950 1,827,554 64.3 64.3 0.5
2005-Dec-30 Fri ### 7.23 ### 7.2 356,440 ### 79.3 79.3 0.5
2005-Dec-29 Thu 7.21 7.25 ### ### ### ### 0.0
2005-Dec-28 Wed 7.27 7.27 7.22 7.24 ### ### 0.5
2005-Dec-27 Tue ### ### ### 7.21 17.2 17.2 ###
2005-Dec-23 Fri ### ### ### 7.21 17.2 17.2 ###
2005-Dec-22 Thu 7.27 ### 7.23 7.25 511,955 ### 28.9 28.9 0.5
2005-Dec-21 Wed ### ### ### 7.27 81.3 81.3 ###
2005-Dec-20 Tue 7.2 7.23 ### ### ### ### 0.0
2005-Dec-19 Mon 7.29 7.29 7.23 7.24 1,314,189 ### 31.5 31.5 0.5
2005-Dec-16 Fri 7.25 7.27 ### 7.26 587,520 ### 68.3 68.3 0.5
2005-Dec-15 Thu ### ### 7.24 7.26 1,536,925 ### 32.9 32.9 0.5
2005-Dec-14 Wed 7.22 7.28 7.22 7.26 73.5 73.5 0.5
2005-Dec-13 Tue 7.21 ### ### 7.26 83.3 83.3 0.5
2005-Dec-12 Mon 7.24 7.25 ### 7.21 1,464,529 ### 30.1 30.1 ###
2005-Dec-09 Fri ### 7.26 ### 7.23 78.3 78.3 ###
2005-Dec-08 Thu ### 7.28 ### ### 1,808,946 ### ### ### 0.0
2005-Dec-07 Wed 0 0 0 0 0 0.0
2005-Dec-06 Tue 0 0 0 0 0 0.0
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri ### ### ### ### 33.3 33.3 0.0
2005-Dec-01 Thu ### 7.2 ### ### 607,125 2,185,650 ### ### 0.0
2005-Nov-30 Wed ### ### ### 7.25 1,211,673 0 ### ### 0.5
2005-Nov-29 Tue ### ### ### ### 24.4 24.4 0.0
2005-Nov-28 Mon ### ### 7.25 ### 614,189 ### ### ### 0.0
2005-Nov-25 Fri 7.4 7.4 7.24 7.29 1,073,640 7,859,044 ### ### ###
2005-Nov-24 Thu ### 7.52 ### 7.44 978,289 ### 72.0 72.0 ###
2005-Nov-23 Wed 7.44 7.45 ### ### ### ### 0.0
2005-Nov-22 Tue 7.41 7.55 ### 7.47 ### ### ###
2005-Nov-21 Mon 7.4 7.43 ### ### 878,484 ### 23.4 23.4 0.0
2005-Nov-18 Fri ### 7.42 7.27 ### 65.6 65.6 0.0
2005-Nov-17 Thu 7.24 7.44 7.23 ### 77.7 77.7 0.0
2005-Nov-16 Wed ### 7.49 ### ### 3,296,187 12,344,220 ### ### 0.0
2005-Nov-15 Tue ### 6.74 6.54 6.7 771,170 ### ### ### 0.5
2005-Nov-14 Mon 6.59 ### 6.53 6.58 34.0 34.0 0.5
2005-Nov-11 Fri 6.56 ### 6.54 6.58 73.2 73.2 0.5
2005-Nov-10 Thu 6.55 6.58 6.5 6.5 26.9 26.9 0.5
2005-Nov-09 Wed 6.5 6.55 6.48 6.52 939,643 6,121,774 74.4 74.4 0.5
2005-Nov-08 Tue 6.45 6.53 6.43 6.5 ### ### 0.5
2005-Nov-07 Mon 6.28 6.44 6.28 ### 82.1 82.1 0.0
2005-Nov-04 Fri ### ### 6.27 6.29 18.5 18.5 ###
2005-Nov-03 Thu 6.45 6.47 ### ### 750,457 2,427,728 ### ### 0.0
2005-Nov-02 Wed 6.48 6.49 6.4 6.4 24.0 24.0 0.5
2005-Nov-01 Tue 6.49 6.5 6.44 6.47 ### ### 0.5
2005-Oct-31 Mon ### 6.5 ### 6.5 86.2 86.2 0.5
2005-Oct-28 Fri 6.25 ### 6.24 6.25 371,170 1,158,050 72.4 72.4 ###
2005-Oct-27 Thu ### ### 6.25 ### 267,872 ### ### ### 0.0
2005-Oct-26 Wed ### 6.41 6.27 ### 76.9 76.9 0.0
2005-Oct-25 Tue ### 6.4 ### ### 505,175 ### ### ### 0.0
2005-Oct-24 Mon 6.26 ### 6.2 6.27 523,640 1,623,284 ### ### 0.4
2005-Oct-21 Fri ### ### 6.26 6.26 669,728 2,096,248 ### ### 0.4
2005-Oct-20 Thu ### 6.44 ### ### ### ### 0.0
2005-Oct-19 Wed 6.4 6.44 ### ### 29.8 29.8 0.0
2005-Oct-18 Tue ### 6.46 ### 6.46 1,541,448 4,978,877 79.0 79.0 ###
2005-Oct-17 Mon 6.49 6.49 ### 6.4 ### ### 0.5
2005-Oct-14 Fri ### 6.42 ### 6.42 739,978 2,375,329 ### ### 0.5
2005-Oct-13 Thu ### ### ### ### ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 1,967,374 0 66.0 66.0 0.0
2005-Oct-11 Tue 6.21 6.28 6.2 6.26 79.2 79.2 0.4
2005-Oct-10 Mon ### ### 6.2 6.21 565,441 ### 19.6 19.6 ###
2005-Oct-07 Fri 6.21 6.27 ### 6.23 60.9 60.9 0.4
2005-Oct-06 Thu 6.23 6.26 6.2 6.21 1,513,547 ### 49.9 49.9 ###
2005-Oct-05 Wed ### 6.29 ### 6.28 728,772 2,291,987 93.5 93.5 0.4
2005-Oct-04 Tue 6.29 ### ### ### 1,102,079 0 21.2 21.2 0.0
2005-Oct-03 Mon 6.26 ### 6.22 6.27 163,325 507,940 ### ### 0.4
2005-Sep-30 Fri ### ### 6.26 6.26 ### ### 0.4
2005-Sep-29 Thu ### ### ### ### 19.6 19.6 0.0
2005-Sep-28 Wed 6.44 6.46 ### 6.4 609,185 ### ### ### 0.5
2005-Sep-27 Tue 6.41 6.49 6.41 6.44 73.6 73.6 0.5
2005-Sep-26 Mon 6.48 6.52 6.41 6.41 ### ### 0.5
2005-Sep-23 Fri 6.53 6.55 6.4 6.41 224,179 1,451,559 15.2 15.2 0.5
2005-Sep-22 Thu 6.5 6.53 6.46 6.53 ### ### ###
2005-Sep-21 Wed 6.57 ### 6.48 6.51 789,580 ### 24.6 24.6 ###
2005-Sep-20 Tue 6.43 6.59 6.43 6.59 ### ### ###
2005-Sep-19 Mon 6.58 6.59 6.4 6.42 445,345 ### ### ### 0.5
2005-Sep-16 Fri 6.45 6.59 6.45 6.54 77.2 77.2 0.5
2005-Sep-15 Thu 6.46 6.52 6.45 6.45 ### ### ###
2005-Sep-14 Wed 6.53 6.53 6.44 6.45 21.6 21.6 ###
2005-Sep-13 Tue 6.51 6.58 6.48 6.55 1,159,276 7,570,072 ### ### 0.5
2005-Sep-12 Mon 6.4 6.51 6.4 6.47 79.6 79.6 0.5
2005-Sep-09 Fri 6.4 6.4 6.25 6.29 1,068,258 ### 16.1 16.1 ###
2005-Sep-08 Thu ### ### 6.4 6.45 ### ### ###
2005-Sep-07 Wed ### ### 6.56 ### 1,197,329 ### ### ### 0.0
2005-Sep-06 Tue ### ### 6.55 ### ### ### 0.0
2005-Sep-05 Mon 6.47 ### 6.44 ### ### ### 0.0
2005-Sep-02 Fri 6.5 6.51 6.4 6.45 ### ### ###
2005-Sep-01 Thu 6.49 ### 6.47 6.57 ### ### ###
2005-Aug-31 Wed ### 6.53 6.25 6.5 ### ### 0.5
2005-Aug-30 Tue 6.41 6.47 6.23 6.27 ### ### 0.4
2005-Aug-29 Mon ### ### ### ### 3,099,976 0 96.8 96.8 0.0
2005-Aug-26 Fri 5.72 5.89 5.72 5.74 1,391,447 8,077,349 ### ### 0.4
2005-Aug-25 Thu 5.75 5.75 ### 5.72 ### ### 0.4
2005-Aug-24 Wed ### 5.78 ### 5.75 ### ### ###
2005-Aug-23 Tue 5.76 5.84 5.73 5.76 501,421 2,900,720 72.4 72.4 ###
2005-Aug-22 Mon 5.53 5.76 5.53 5.75 ### ### ###
2005-Aug-19 Fri 5.52 ### 5.52 5.57 ### ### 0.4
2005-Aug-18 Thu 5.59 ### 5.54 ### 659,344 1,826,382 ### ### 0.0
2005-Aug-17 Wed ### 5.73 ### ### ### ### 0.0
2005-Aug-16 Tue 5.75 5.75 5.7 5.74 503,282 2,881,289 29.2 29.2 0.4
2005-Aug-15 Mon 5.8 5.8 5.71 5.72 979,184 ### ### ### 0.4
2005-Aug-12 Fri ### 5.78 ### 5.77 87.2 87.2 0.4
2005-Aug-11 Thu 5.53 ### 5.53 ### 1,401,344 ### 80.7 80.7 0.0
2005-Aug-10 Wed 5.49 ### 5.49 5.53 ### ### ###
2005-Aug-09 Tue 5.5 5.52 5.45 5.5 1,041,078 ### 70.3 70.3 0.4
2005-Aug-08 Mon ### 5.45 ### 5.44 1,064,177 2,899,882 81.7 81.7 0.4
2005-Aug-05 Fri ### ### ### ### 68.7 68.7 0.0
2005-Aug-04 Thu ### 5.4 ### ### 1,396,778 ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### ### ### 0.0
2005-Aug-02 Tue ### 5.4 ### ### 580,728 ### ### ### 0.0
2005-Aug-01 Mon 5.41 5.42 ### ### 237,351 643,221 ### ### 0.0
2005-Jul-29 Fri ### 5.48 ### 5.4 235,487 ### 68.2 68.2 0.4
2005-Jul-28 Thu ### 5.4 ### 5.4 549,628 ### ### ### 0.4
2005-Jul-27 Wed ### ### ### ### 32.2 32.2 0.0
2005-Jul-26 Tue 5.46 5.49 ### 5.4 346,870 952,158 21.4 21.4 0.4
2005-Jul-25 Mon ### ### 5.42 5.49 363,957 986,323 ### ### 0.4
2005-Jul-22 Fri 5.49 ### 5.49 ### 86.1 86.1 0.0
2005-Jul-21 Thu ### 5.56 ### 5.55 91.5 91.5 ###
2005-Jul-20 Wed 5.22 5.4 5.2 ### 947,044 ### ### ### 0.0
2005-Jul-19 Tue ### 5.2 ### ### 31.4 31.4 0.0
2005-Jul-18 Mon ### 5.2 ### ### 540,142 ### 82.9 82.9 0.0
2005-Jul-15 Fri ### ### ### ### 490,088 0 16.9 16.9 0.0
2005-Jul-14 Thu ### 5.2 ### ### 1,104,088 2,870,628 87.6 87.6 0.0
2005-Jul-13 Wed 5.21 5.24 ### ### 16.2 16.2 0.0
2005-Jul-12 Tue 5.25 ### 5.21 5.25 71.8 71.8 0.4
2005-Jul-11 Mon 5.2 ### ### ### 528,844 0 85.5 85.5 0.0
2005-Jul-08 Fri 5.22 ### 5.2 5.2 449,953 1,169,877 28.7 28.7 ###
2005-Jul-07 Thu ### ### 5.23 5.23 1,060,772 ### ### ### ###
2005-Jul-06 Wed 5.45 5.48 ### ### 1,321,122 3,619,874 19.2 19.2 0.0
2005-Jul-05 Tue ### ### 5.42 5.46 744,157 ### 10.9 10.9 ###
2005-Jul-04 Mon ### ### ### ### 381,729 0 25.3 25.3 0.0
2005-Jul-01 Fri 5.51 5.7 5.45 ### 505,578 ### ### ### 0.0
2005-Jun-30 Thu 5.49 ### 5.44 5.58 ### ### 0.4
2005-Jun-29 Wed 5.45 5.46 5.42 5.45 1,440,071 7,833,986 73.1 73.1 ###
2005-Jun-28 Tue 5.48 5.5 5.42 5.44 25.1 25.1 0.4
2005-Jun-27 Mon ### 5.49 ### 5.43 ### ### 0.4
2005-Jun-24 Fri 5.25 ### 5.2 ### 852,275 ### 78.4 78.4 0.0
2005-Jun-23 Thu ### ### 5.29 ### ### ### 0.0
2005-Jun-22 Wed 5.27 ### 5.25 ### 84.5 84.5 0.0
2005-Jun-21 Tue 5.23 5.27 5.21 5.27 79.8 79.8 ###
2005-Jun-20 Mon ### 5.24 ### 5.21 614,753 1,610,652 ### ### 0.4
2005-Jun-17 Fri ### ### ### ### ### ### 0.0
2005-Jun-16 Thu 5 ### 5 ### ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 531,371 0 69.2 69.2 0.0
2005-Jun-14 Tue ### ### ### ### 579,956 0 71.0 71.0 0.0
2005-Jun-10 Fri ### ### ### ### 307,586 0 ### ### 0.0
2005-Jun-09 Thu ### ### ### ### ### ### 0.0
2005-Jun-08 Wed ### ### ### ### ### ### 0.0
2005-Jun-07 Tue ### ### ### ### 824,720 0 ### ### 0.0
2005-Jun-06 Mon 5 ### ### ### ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 81.4 81.4 0.0
2005-Jun-02 Thu 5 5 4.81 4.89 ### ### ###
2005-Jun-01 Wed 5.21 5.21 ### ### 2,143,143 5,582,887 11.1 11.1 0.0
2005-May-31 Tue ### ### 5.22 ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 430,789 0 73.3 73.3 0.0
2005-May-27 Fri ### ### 5.27 ### 750,773 1,978,286 ### ### 0.0
2005-May-26 Thu ### ### ### ### 70.4 70.4 0.0
2005-May-25 Wed 5.4 5.4 ### ### 284,220 ### 25.5 25.5 0.0
2005-May-24 Tue ### 5.4 ### 5.4 639,042 ### 66.0 66.0 0.4
2005-May-23 Mon ### 5.44 5.24 ### 76.8 76.8 0.0
2005-May-20 Fri 5.26 ### 5.21 5.21 431,445 ### 23.1 23.1 0.4
2005-May-19 Thu ### 5.27 ### 5.25 ### ### 0.4
2005-May-18 Wed ### ### ### ### 29.8 29.8 0.0
2005-May-17 Tue ### ### ### ### 83.7 83.7 0.0
2005-May-16 Mon ### ### ### ### 512,056 0 ### ### 0.0
2005-May-13 Fri 5.2 5.2 ### ### ### ### 0.0
2005-May-12 Thu ### ### 5.24 5.24 600,871 1,574,282 21.0 21.0 0.4
2005-May-11 Wed 5.27 ### 5.26 5.28 ### ### 0.4
2005-May-10 Tue ### ### 5.23 5.25 842,550 ### 29.5 29.5 0.4
2005-May-09 Mon 5.23 ### 5.22 ### 1,285,825 ### ### ### 0.0
2005-May-06 Fri ### ### ### 5.21 4,085,627 0 ### ### 0.4
2005-May-05 Thu 5.45 5.45 ### ### 1,647,849 4,490,388 ### ### 0.0
2005-May-04 Wed 5.52 5.55 5.41 5.45 35.1 35.1 ###
2005-May-03 Tue ### ### 5.5 5.54 502,340 ### ### ### 0.4
2005-May-02 Mon 5.55 ### 5.52 ### 476,986 1,316,481 82.3 82.3 0.0
2005-Apr-29 Fri 5.58 5.58 5.48 5.52 30.6 30.6 0.4
2005-Apr-28 Thu ### 5.7 ### ### 598,541 1,705,841 41.1 41.1 0.0
2005-Apr-27 Wed 5.7 5.7 ### ### 33.8 33.8 0.0
2005-Apr-26 Tue 5.81 5.81 5.7 5.78 40.7 40.7 0.4
2005-Apr-22 Fri 5.78 5.8 5.75 5.76 33.2 33.2 ###
2005-Apr-21 Thu ### 5.77 5.51 5.7 ### ### 0.4
2005-Apr-20 Wed 5.8 5.85 ### ### 837,278 ### ### ### 0.0
2005-Apr-19 Tue ### 5.75 ### 5.75 894,183 2,570,776 72.9 72.9 ###
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri 5.8 5.81 ### 5.77 45.7 45.7 0.4
2005-Apr-14 Thu ### ### 5.83 5.85 290,175 ### ### ### 0.4
2005-Apr-13 Wed ### ### 5.84 ### 416,440 ### ### ### 0.0
2005-Apr-12 Tue 5.86 5.87 5.85 5.87 446,923 ### 73.3 73.3 ###
2005-Apr-11 Mon ### ### 5.84 5.88 ### ### 0.4
2005-Apr-08 Fri ### ### 5.85 5.86 396,452 1,159,622 26.7 26.7 0.4
2005-Apr-07 Thu 5.74 ### 5.74 ### ### ### 0.0
2005-Apr-06 Wed ### 5.77 ### 5.75 ### ### ###
2005-Apr-05 Tue 5.58 ### 5.58 ### 74.7 74.7 0.0
2005-Apr-04 Mon ### ### 5.55 5.58 255,057 707,783 36.5 36.5 0.4
2005-Apr-01 Fri 5.57 ### 5.57 ### ### ### 0.0
2005-Mar-31 Thu 5.5 5.59 5.47 5.57 74.3 74.3 0.4
2005-Mar-30 Wed 5.54 5.57 ### 5.45 ### ### ###
2005-Mar-29 Tue 5.45 5.58 5.4 5.58 ### ### 0.4
2005-Mar-24 Thu ### 5.45 ### 5.45 588,950 1,604,888 ### ### ###
2005-Mar-23 Wed 5.54 5.55 5.26 ### 1,228,188 6,638,356 ### ### 0.0
2005-Mar-22 Tue ### ### 5.55 ### 1,130,926 ### 76.4 76.4 0.0
2005-Mar-21 Mon 5.52 ### 5.52 5.59 225,129 621,356 81.3 81.3 ###
2005-Mar-18 Fri 5.51 5.55 5.4 5.52 294,651 ### ### ### 0.4
2005-Mar-17 Thu ### ### 5.5 5.54 3,948,721 10,858,982 ### ### 0.4
2005-Mar-16 Wed ### ### 5.55 5.55 27.6 27.6 ###
2005-Mar-15 Tue ### ### 5.57 ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 258,083 0 27.1 27.1 0.0
2005-Mar-11 Fri ### ### ### ### 841,659 0 ### ### 0.0
2005-Mar-10 Thu 5.55 ### 5.5 ### 78.2 78.2 0.0
2005-Mar-09 Wed ### ### 5.59 ### ### ### 0.0
2005-Mar-08 Tue 5.5 ### 5.5 ### 82.6 82.6 0.0
2005-Mar-07 Mon 5.46 5.51 5.42 5.5 ### ### 0.4
2005-Mar-04 Fri 5.5 5.5 5.45 5.5 ### ### 0.4
2005-Mar-03 Thu 5.47 5.54 5.46 5.5 ### ### 0.4
2005-Mar-02 Wed 5.53 5.59 5.42 5.47 25.3 25.3 ###
2005-Mar-01 Tue 5.5 5.55 5.4 5.55 212,451 ### ### ### ###
2005-Feb-28 Mon 5.76 5.76 5.57 5.57 724,774 4,105,844 ### ### 0.4
2005-Feb-25 Fri 5.41 5.78 5.41 5.7 ### ### 0.4
2005-Feb-24 Thu ### 5.4 ### 5.4 80.9 80.9 0.4
2005-Feb-23 Wed ### ### ### ### ### ### 0.0
2005-Feb-22 Tue 5.44 5.45 ### ### 27.6 27.6 0.0
2005-Feb-21 Mon ### 5.45 ### 5.45 82.0 82.0 ###
2005-Feb-18 Fri ### ### ### ### 72.2 72.2 0.0
2005-Feb-17 Thu 5.52 5.53 ### ### 1,402,458 ### 10.1 10.1 0.0
2005-Feb-16 Wed 5.55 5.55 5.52 5.52 33.3 33.3 0.4
2005-Feb-15 Tue 5.52 5.55 5.51 5.55 77.1 77.1 ###
2005-Feb-14 Mon 5.57 5.57 5.53 5.54 35.0 35.0 0.4
2005-Feb-11 Fri 5.53 5.58 5.52 5.56 ### ### 0.4
2005-Feb-10 Thu 5.52 5.55 5.52 5.54 75.7 75.7 0.4
2005-Feb-09 Wed ### ### 5.52 5.52 ### ### 0.4
2005-Feb-08 Tue 5.54 ### 5.52 5.59 ### ### ###
2005-Feb-07 Mon 5.52 5.55 5.51 5.54 ### ### 0.4
2005-Feb-04 Fri 5.51 5.55 5.51 5.52 455,558 ### 72.0 72.0 0.4
2005-Feb-03 Thu 5.58 5.58 5.5 5.51 23.4 23.4 ###
2005-Feb-02 Wed 5.54 5.57 5.5 5.55 467,373 ### 71.4 71.4 ###
2005-Feb-01 Tue 5.55 ### 5.54 5.55 356,681 ### 68.0 68.0 ###
2005-Jan-31 Mon 5.55 5.59 5.55 5.55 328,257 ### 73.6 73.6 ###
2005-Jan-28 Fri 5.56 5.58 5.51 5.55 32.7 32.7 ###
2005-Jan-27 Thu 5.53 5.56 5.5 5.56 394,054 ### 70.9 70.9 0.4
2005-Jan-25 Tue 5.55 5.58 5.5 5.5 ### ### 0.4
2005-Jan-24 Mon ### ### 5.54 5.59 34.5 34.5 ###
2005-Jan-21 Fri 5.55 ### 5.55 5.59 907,887 2,519,386 73.4 73.4 ###
2005-Jan-20 Thu 5.52 5.59 5.52 5.59 724,375 ### ### ### ###
2005-Jan-19 Wed 5.55 5.59 5.51 5.52 ### ### 0.4
2005-Jan-18 Tue ### ### 5.51 ### 496,253 1,367,177 74.6 74.6 0.0
2005-Jan-17 Mon 5.55 ### 5.55 ### 643,272 1,785,079 ### ### 0.0
2005-Jan-14 Fri ### ### 5.51 5.51 ### ### ###
2005-Jan-13 Thu ### 5.7 5.57 ### ### ### 0.0
2005-Jan-12 Wed 5.73 5.73 ### ### 507,142 ### ### ### 0.0
2005-Jan-11 Tue 5.78 5.81 5.74 5.75 27.9 27.9 ###
2005-Jan-10 Mon 5.81 5.83 5.73 5.75 1,884,448 ### ### ### ###
2005-Jan-07 Fri ### 5.84 ### 5.79 1,040,954 3,039,585 ### ### ###
2005-Jan-06 Thu ### ### 5.59 ### 70.1 70.1 0.0
2005-Jan-05 Wed ### ### 5.59 ### 24.0 24.0 0.0
2005-Jan-04 Tue 5.56 5.74 5.56 5.7 570,982 3,226,048 ### ### 0.4
2004-Dec-31 Fri 5.5 5.54 5.49 5.51 224,328 ### 68.2 68.2 ###
2004-Dec-30 Thu 5.45 5.5 5.45 5.5 243,823 ### 78.7 78.7 0.4
2004-Dec-29 Wed 5.45 5.47 5.41 5.42 130,020 ### 21.4 21.4 0.4
2004-Dec-24 Fri 5.5 5.5 5.42 5.47 17.7 17.7 ###
2004-Dec-23 Thu ### 5.55 ### 5.49 90.6 90.6 0.4
2004-Dec-22 Wed ### ### ### ### ### ### 0.0
2004-Dec-21 Tue ### ### ### ### ### ### 0.0
2004-Dec-20 Mon ### 5.21 ### ### ### ### 0.0
2004-Dec-17 Fri ### ### ### ### 75.0 75.0 0.0
2004-Dec-16 Thu ### ### ### ### 1,059,774 0 26.6 26.6 0.0
2004-Dec-15 Wed ### ### ### ### 683,253 0 ### ### 0.0
2004-Dec-14 Tue ### 5.24 ### ### ### ### 0.0
2004-Dec-13 Mon ### 5.22 ### 5.2 ### ### ###
2004-Dec-10 Fri ### ### ### ### 5,487,089 0 ### ### 0.0
2004-Dec-09 Thu ### ### ### ### 1,662,046 0 ### ### 0.0
2004-Dec-08 Wed ### ### ### ### 1,147,383 0 49.8 49.8 0.0
2004-Dec-07 Tue ### 5.2 ### ### ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 909,483 0 ### ### 0.0
2004-Dec-03 Fri ### ### 5 ### 82.1 82.1 0.0
2004-Dec-02 Thu ### ### ### ### 824,383 0 67.7 67.7 0.0


<< Previous 1 2 3 4 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 13:08:55 thru 2024-04-20 13:08:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000