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 Thu 24-Apr-25 03:11:30 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

(ADB) ADELAIDE BANK LIMITED Daily Prices...

     Prev Section TOC    Company Info for ADB    Limits Next Section


Company Details for (ADB) ADELAIDE BANK LIMITED

Listing Code ADB
Listing Name ADELAIDE BANK LIMITED
GICS Sector Banks
ISIN Name ADELAIDE BANK
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADB5


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for ADB .. Tuesday 20th November 2007

ADB 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 3.5 2,850 0.0
MAX ### 2,702,929 97.8


Font Format Legend

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


1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (ADB) ADELAIDE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Feb-14 Thu 0 0 0 0 0 0.0
2008-Feb-13 Wed 0 0 0 0 0 0.0
2008-Feb-12 Tue 0 0 0 0 0 0.0
2008-Feb-11 Mon 0 0 0 0 0 0.0
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu 0 0 0 0 0 0.0
2008-Feb-06 Wed 0 0 0 0 0 0.0
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon 0 0 0 0 0 0.0
2008-Feb-01 Fri 0 0 0 0 0 0.0
2008-Jan-31 Thu 0 0 0 0 0 0.0
2008-Jan-30 Wed 0 0 0 0 0 0.0
2008-Jan-29 Tue 0 0 0 0 0 0.0
2008-Jan-25 Fri 0 0 0 0 0 0.0
2008-Jan-24 Thu 0 0 0 0 0 0.0
2008-Jan-23 Wed 0 0 0 0 0 0.0
2008-Jan-22 Tue 0 0 0 0 0 0.0
2008-Jan-21 Mon 0 0 0 0 0 0.0
2008-Jan-18 Fri 0 0 0 0 0 0.0
2008-Jan-17 Thu 0 0 0 0 0 0.0
2008-Jan-16 Wed 0 0 0 0 0 0.0
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon 0 0 0 0 0 0.0
2008-Jan-11 Fri 0 0 0 0 0 0.0
2008-Jan-10 Thu 0 0 0 0 0 0.0
2008-Jan-09 Wed 0 0 0 0 0 0.0
2008-Jan-08 Tue 0 0 0 0 0 0.0
2008-Jan-07 Mon 0 0 0 0 0 0.0
2008-Jan-04 Fri 0 0 0 0 0 0.0
2008-Jan-03 Thu 0 0 0 0 0 0.0
2008-Jan-02 Wed 0 0 0 0 0 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu 0 0 0 0 0 0.0
2007-Dec-19 Wed 0 0 0 0 0 0.0
2007-Dec-18 Tue 0 0 0 0 0 0.0
2007-Dec-17 Mon 0 0 0 0 0 0.0
2007-Dec-14 Fri 0 0 0 0 0 0.0
2007-Dec-13 Thu 0 0 0 0 0 0.0
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue 0 0 0 0 0 0.0
2007-Dec-10 Mon 0 0 0 0 0 0.0
2007-Dec-07 Fri 0 0 0 0 0 0.0
2007-Dec-06 Thu 0 0 0 0 0 0.0
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue 0 0 0 0 0 0.0
2007-Dec-03 Mon 0 0 0 0 0 0.0
2007-Nov-30 Fri 0 0 0 0 0 0.0
2007-Nov-29 Thu 0 0 0 0 0 0.0
2007-Nov-28 Wed 0 0 0 0 0 0.0
2007-Nov-27 Tue 0 0 0 0 0 0.0
2007-Nov-26 Mon 0 0 0 0 0 0.0
2007-Nov-23 Fri 0 0 0 0 0 0.0
2007-Nov-22 Thu 0 0 0 0 0 0.0
2007-Nov-21 Wed 0 0 0 0 0 0.0
2007-Nov-20 Tue ### 15.58 14.29 15.58 2,348,873 ### ### ### 1.1
2007-Nov-19 Mon 14.4 14.42 14.26 14.42 606,947 ### ### ### ###
2007-Nov-16 Fri 14.26 14.42 14.25 14.25 ### ### 1.0
2007-Nov-15 Thu 14.5 14.5 14.26 ### 31.2 31.2 0.0
2007-Nov-14 Wed 14.48 14.53 ### 14.45 544,755 3,957,645 ### ### 1.0
2007-Nov-13 Tue 14.24 14.25 ### ### ### ### 0.0
2007-Nov-12 Mon ### 14.22 ### 14.2 ### ### 1.0
2007-Nov-09 Fri ### ### ### 14.25 130,676 0 ### ### 1.0
2007-Nov-08 Thu 14.2 ### ### ### ### ### 0.0
2007-Nov-07 Wed 14.55 ### 14.42 14.42 216,988 1,564,483 27.8 27.8 ###
2007-Nov-06 Tue ### ### 14.42 14.42 ### ### ###
2007-Nov-05 Mon 14.82 14.85 ### 14.46 376,044 2,792,126 29.8 29.8 1.0
2007-Nov-02 Fri 14.75 ### 14.7 ### 266,755 1,960,649 ### ### 0.0
2007-Nov-01 Thu 14.87 ### 14.78 ### 409,072 3,023,042 ### ### 0.0
2007-Oct-31 Wed 14.83 14.87 ### ### ### ### 0.0
2007-Oct-30 Tue 14.77 14.83 14.73 14.8 188,221 ### 68.8 68.8 1.1
2007-Oct-29 Mon 14.76 14.85 ### 14.7 191,772 ### 34.6 34.6 ###
2007-Oct-26 Fri ### 14.76 ### 14.76 225,022 ### ### ### 1.1
2007-Oct-25 Thu 14.75 14.88 14.4 ### 268,440 ### 32.0 32.0 0.0
2007-Oct-24 Wed 14.51 14.76 14.51 ### 422,174 ### ### ### 0.0
2007-Oct-23 Tue 14.4 ### ### 14.5 175,448 0 66.1 66.1 1.0
2007-Oct-22 Mon 14.45 14.54 14.26 ### ### ### 0.0
2007-Oct-19 Fri 14.72 14.72 14.52 ### 227,587 3,327,321 ### ### 0.0
2007-Oct-18 Thu 14.8 14.82 ### ### 317,727 2,354,357 24.4 24.4 0.0
2007-Oct-17 Wed ### ### 14.51 14.55 447,780 3,248,643 10.1 10.1 ###
2007-Oct-16 Tue ### 15.2 ### ### 71.2 71.2 0.0
2007-Oct-15 Mon ### ### ### ### 534,642 0 ### ### 0.0
2007-Oct-12 Fri ### ### 14.86 ### 66.9 66.9 0.0
2007-Oct-11 Thu 14.76 ### 14.73 ### 229,245 1,688,389 71.7 71.7 0.0
2007-Oct-10 Wed 14.7 14.79 14.59 14.79 299,947 4,406,221 71.0 71.0 ###
2007-Oct-09 Tue 14.54 14.75 14.5 ### 348,922 5,102,984 ### ### 0.0
2007-Oct-08 Mon 14.73 14.73 14.47 14.54 23.7 23.7 1.0
2007-Oct-05 Fri 14.45 14.74 ### 14.73 79.2 79.2 1.1
2007-Oct-04 Thu ### 14.43 14.28 14.4 ### ### 1.0
2007-Oct-03 Wed 14.4 14.48 ### ### 411,873 ### ### ### 0.0
2007-Oct-02 Tue 14.42 14.46 ### 14.4 475,771 3,439,824 ### ### 1.0
2007-Oct-01 Mon ### 14.42 14.26 14.27 ### ### ###
2007-Sep-28 Fri 14.28 ### ### ### 22.4 22.4 0.0
2007-Sep-27 Thu ### 14.44 14.25 ### 61.8 61.8 0.0
2007-Sep-26 Wed ### ### 14.22 14.25 25.4 25.4 1.0
2007-Sep-25 Tue 14.4 14.4 14.24 ### ### ### 0.0
2007-Sep-24 Mon 14.28 14.47 14.21 ### 567,386 ### ### ### 0.0
2007-Sep-21 Fri 14.22 ### ### 14.24 324,855 0 ### ### 1.0
2007-Sep-20 Thu ### ### 14.22 14.4 1,110,989 ### 11.2 11.2 1.0
2007-Sep-19 Wed 14.4 ### ### ### ### ### 0.0
2007-Sep-18 Tue 14.77 14.77 13.55 13.71 3.0 3.0 ###
2007-Sep-17 Mon ### ### 14.74 14.74 1,025,974 7,561,428 ### ### 1.1
2007-Sep-14 Fri 15.7 15.81 ### 15.7 447,929 3,540,878 ### ### ###
2007-Sep-13 Thu ### ### ### ### 361,476 0 ### ### 0.0
2007-Sep-12 Wed 15.89 ### 15.73 15.8 ### ### 1.1
2007-Sep-11 Tue 15.87 15.87 15.7 15.8 300,671 ### ### ### 1.1
2007-Sep-10 Mon 15.7 15.85 ### 15.73 ### ### ###
2007-Sep-07 Fri 15.88 ### 15.75 ### 100,142 ### ### ### 0.0
2007-Sep-06 Thu 15.71 15.87 ### 15.75 67.7 67.7 1.1
2007-Sep-05 Wed ### ### ### 15.84 80.9 80.9 ###
2007-Sep-04 Tue ### 15.72 15.55 ### ### ### 0.0
2007-Sep-03 Mon ### 15.77 15.55 ### 253,483 3,969,543 ### ### 0.0
2007-Aug-31 Fri 15.4 ### ### ### 65.6 65.6 0.0
2007-Aug-30 Thu ### 15.8 ### 15.4 27.9 27.9 ###
2007-Aug-29 Wed 15.45 15.5 15.25 15.45 60.0 60.0 ###
2007-Aug-28 Tue ### 15.83 ### ### 261,256 2,067,841 34.9 34.9 0.0
2007-Aug-27 Mon ### ### 15.51 ### 537,644 4,169,429 21.9 21.9 0.0
2007-Aug-24 Fri ### ### 15.46 15.46 ### ### 1.1
2007-Aug-23 Thu 15.55 ### 15.52 ### 531,377 4,123,485 81.1 81.1 0.0
2007-Aug-22 Wed 15.44 15.45 ### 15.45 ### ### ###
2007-Aug-21 Tue ### 15.48 ### 15.44 ### ### 1.1
2007-Aug-20 Mon ### ### ### ### ### ### 0.0
2007-Aug-17 Fri 14.2 ### ### 14.27 ### ### ###
2007-Aug-16 Thu 14.5 ### 13.82 ### ### ### 0.0
2007-Aug-15 Wed ### 15.48 14.58 14.58 650,248 9,773,227 ### ### ###
2007-Aug-14 Tue 15.75 ### 15.25 15.46 912,623 6,958,750 ### ### 1.1
2007-Aug-13 Mon ### 16.46 15.72 15.72 ### ### 1.1
2007-Aug-10 Fri 15.71 16.26 ### 16.2 ### ### 1.2
2007-Aug-09 Thu 16.5 ### 16.5 16.51 ### ### ###
2007-Aug-08 Wed ### 14.4 ### 14.4 71.4 71.4 1.0
2007-Aug-07 Tue ### 14.2 ### ### 38.9 38.9 0.0
2007-Aug-06 Mon ### ### ### ### ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 391,228 0 ### ### 0.0
2007-Aug-02 Thu 14.85 ### ### 14.26 448,380 0 ### ### 1.0
2007-Aug-01 Wed ### ### 14.49 14.59 ### ### 1.0
2007-Jul-31 Tue ### 15.21 ### 15.21 371,988 ### ### ### ###
2007-Jul-30 Mon 14.52 ### 14.52 14.86 345,788 2,510,420 ### ### ###
2007-Jul-27 Fri ### ### ### ### ### ### 0.0
2007-Jul-26 Thu ### 15.42 ### 15.25 ### ### ###
2007-Jul-25 Wed 15.4 15.4 15.22 ### ### ### 0.0
2007-Jul-24 Tue ### 15.49 ### 15.43 ### ### 1.1
2007-Jul-23 Mon ### ### 15.2 ### 213,787 1,624,781 ### ### 0.0
2007-Jul-20 Fri 15.25 ### ### ### ### ### 0.0
2007-Jul-19 Thu ### 15.26 ### 15.26 70.2 70.2 ###
2007-Jul-18 Wed 15.25 15.25 14.86 ### ### ### 0.0
2007-Jul-17 Tue ### ### ### 15.21 419,851 0 77.5 77.5 ###
2007-Jul-16 Mon ### ### 14.82 ### 113,649 ### 36.5 36.5 0.0
2007-Jul-13 Fri 14.86 ### 14.86 ### ### ### 0.0
2007-Jul-12 Thu ### ### 14.86 ### 224,024 ### ### ### 0.0
2007-Jul-11 Wed ### 14.86 14.51 14.8 343,158 5,039,275 76.7 76.7 1.1
2007-Jul-10 Tue 14.8 14.8 14.53 14.58 ### ### ###
2007-Jul-09 Mon 14.85 ### 14.7 14.79 387,883 2,850,940 38.4 38.4 ###
2007-Jul-06 Fri ### ### 14.77 14.85 555,083 4,099,287 33.7 33.7 ###
2007-Jul-05 Thu ### ### ### ### ### ### 0.0
2007-Jul-04 Wed 15.2 15.21 ### ### 323,488 2,460,126 ### ### 0.0
2007-Jul-03 Tue ### ### ### 15.2 ### ### 1.1
2007-Jul-02 Mon ### ### ### ### ### ### 0.0
2007-Jun-29 Fri 15.5 15.5 ### 15.24 ### ### 1.1
2007-Jun-28 Thu 15.45 15.55 15.23 ### 27.8 27.8 0.0
2007-Jun-27 Wed ### 15.8 15.4 15.4 363,641 ### ### ### ###
2007-Jun-26 Tue ### ### 15.51 ### ### ### 0.0
2007-Jun-25 Mon 15.76 ### 15.45 15.5 203,077 ### ### ### 1.1
2007-Jun-22 Fri ### ### 15.5 15.8 ### ### 1.1
2007-Jun-21 Thu 15.58 ### 15.45 ### 82.4 82.4 0.0
2007-Jun-20 Wed 15.25 15.45 ### 15.44 ### ### 1.1
2007-Jun-19 Tue 15.29 ### ### ### 178,158 0 ### ### 0.0
2007-Jun-18 Mon ### ### ### ### ### ### 0.0
2007-Jun-15 Fri ### 15.2 ### ### 33.9 33.9 0.0
2007-Jun-14 Thu 15.23 15.23 ### ### 134,052 ### ### ### 0.0
2007-Jun-13 Wed ### ### ### ### 317,351 0 34.5 34.5 0.0
2007-Jun-12 Tue ### 15.22 ### ### 101,880 ### 71.3 71.3 0.0
2007-Jun-08 Fri ### 15.24 14.84 ### 563,079 ### 70.1 70.1 0.0
2007-Jun-07 Thu ### ### ### ### 103,021 0 32.9 32.9 0.0
2007-Jun-06 Wed ### ### ### 15.27 606,153 0 ### ### ###
2007-Jun-05 Tue 15.25 15.8 ### 15.7 87.6 87.6 ###
2007-Jun-04 Mon ### 15.27 ### 15.24 69.4 69.4 1.1
2007-Jun-01 Fri ### ### ### ### 239,682 0 67.6 67.6 0.0
2007-May-31 Thu ### ### ### ### 409,477 0 29.7 29.7 0.0
2007-May-30 Wed ### ### 14.83 ### 279,785 ### ### ### 0.0
2007-May-29 Tue 14.87 ### 14.86 ### ### ### 0.0
2007-May-28 Mon 15.2 15.2 14.84 14.89 ### ### ###
2007-May-25 Fri 15.27 15.28 ### ### ### ### 0.0
2007-May-24 Thu 15.27 ### ### 15.2 157,684 0 ### ### 1.1
2007-May-23 Wed 15.24 ### ### ### 68.0 68.0 0.0
2007-May-22 Tue 15.21 15.29 ### 15.24 387,476 2,962,254 ### ### 1.1
2007-May-21 Mon ### ### ### ### 29.5 29.5 0.0
2007-May-18 Fri 15.2 ### ### ### 35.2 35.2 0.0
2007-May-17 Thu 15.25 15.4 ### ### 138,544 1,066,788 71.4 71.4 0.0
2007-May-16 Wed ### 15.4 ### 15.25 34.5 34.5 ###
2007-May-15 Tue ### 15.4 15.25 ### 70.6 70.6 0.0
2007-May-14 Mon ### ### ### ### ### ### 0.0
2007-May-11 Fri ### ### ### ### 197,282 0 68.6 68.6 0.0
2007-May-10 Thu ### 15.2 ### ### 68.4 68.4 0.0
2007-May-09 Wed ### 15.24 ### ### 66.6 66.6 0.0
2007-May-08 Tue 15.28 15.29 ### ### 209,788 1,603,829 29.6 29.6 0.0
2007-May-07 Mon 15.23 15.26 ### 15.26 ### ### ###
2007-May-04 Fri 15.23 15.23 ### 15.23 146,882 ### ### ### 1.1
2007-May-03 Thu 15.22 15.22 ### ### ### ### 0.0
2007-May-02 Wed ### 15.24 ### ### 69.2 69.2 0.0
2007-May-01 Tue ### 15.25 ### ### 281,885 2,149,373 43.4 43.4 0.0
2007-Apr-30 Mon ### 15.23 ### ### 313,252 ### 67.2 67.2 0.0
2007-Apr-27 Fri ### 15.23 ### 15.23 ### ### 1.1
2007-Apr-26 Thu ### 15.42 ### ### ### ### 0.0
2007-Apr-24 Tue ### ### ### 15.23 17.7 17.7 1.1
2007-Apr-23 Mon ### ### ### ### 517,685 0 ### ### 0.0
2007-Apr-20 Fri ### 15.2 ### ### 443,478 ### 33.2 33.2 0.0
2007-Apr-19 Thu ### ### 14.89 ### ### ### 0.0
2007-Apr-18 Wed 14.85 15.24 14.85 ### 580,070 8,727,153 ### ### 0.0
2007-Apr-17 Tue ### 15.2 14.75 14.75 1,114,050 ### 21.0 21.0 ###
2007-Apr-16 Mon 15.52 ### ### ### 14.3 14.3 0.0
2007-Apr-13 Fri 15.26 15.71 15.26 15.45 982,275 15,210,528 ### ### ###
2007-Apr-12 Thu ### ### ### ### 513,749 0 ### ### 0.0
2007-Apr-11 Wed 14.4 ### ### ### ### ### 0.0
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu ### ### 13.87 ### 291,720 2,023,078 ### ### 0.0
2007-Apr-04 Wed ### ### 13.84 ### 415,279 ### 62.8 62.8 0.0
2007-Apr-03 Tue ### 13.88 13.58 13.84 ### ### 1.0
2007-Apr-02 Mon 13.75 13.77 ### ### 32.2 32.2 0.0
2007-Mar-30 Fri ### 13.83 ### 13.75 67.0 67.0 1.0
2007-Mar-29 Thu ### 13.84 ### 13.73 ### ### ###
2007-Mar-28 Wed ### ### ### ### 616,984 0 ### ### 0.0
2007-Mar-27 Tue ### ### 13.82 ### 69.3 69.3 0.0
2007-Mar-26 Mon ### ### ### ### 79.4 79.4 0.0
2007-Mar-23 Fri ### 13.72 13.54 13.58 294,779 ### ### ### ###
2007-Mar-22 Thu 13.8 ### ### ### 342,649 0 ### ### 0.0
2007-Mar-21 Wed 13.8 13.83 13.71 13.79 605,457 8,337,142 ### ### 1.0
2007-Mar-20 Tue 13.8 ### 13.77 13.8 ### ### 1.0
2007-Mar-19 Mon 13.21 13.89 13.21 ### 1,054,022 ### 92.2 92.2 0.0
2007-Mar-16 Fri ### ### ### ### 398,155 0 25.8 25.8 0.0
2007-Mar-15 Thu ### ### 12.85 ### 650,383 ### 75.2 75.2 0.0
2007-Mar-14 Wed ### ### 12.8 ### 394,388 2,524,083 73.7 73.7 0.0
2007-Mar-13 Tue 13.24 13.27 ### ### 27.9 27.9 0.0
2007-Mar-12 Mon ### 13.41 ### ### ### ### 0.0
2007-Mar-09 Fri ### 13.26 ### 13.2 ### ### 0.9
2007-Mar-08 Thu ### ### ### ### 75.1 75.1 0.0
2007-Mar-07 Wed 13.5 13.5 13.41 13.43 414,276 5,574,083 28.3 28.3 ###
2007-Mar-06 Tue ### ### ### ### 537,679 0 ### ### 0.0
2007-Mar-05 Mon ### 13.43 ### ### 35.8 35.8 0.0
2007-Mar-02 Fri 13.48 13.5 ### 13.44 38.8 38.8 ###
2007-Mar-01 Thu 13.42 13.8 13.42 13.56 ### ### 1.0
2007-Feb-28 Wed 13.5 13.5 13.23 ### 27.3 27.3 0.0
2007-Feb-27 Tue ### ### 13.75 13.76 24.6 24.6 1.0
2007-Feb-26 Mon ### ### ### ### 389,459 0 ### ### 0.0
2007-Feb-23 Fri 14.28 ### ### ### 447,284 0 ### ### 0.0
2007-Feb-22 Thu 14.45 14.5 ### ### 29.1 29.1 0.0
2007-Feb-21 Wed 14.41 14.45 ### ### ### ### 0.0
2007-Feb-20 Tue ### 14.5 14.26 14.41 321,056 4,616,785 74.3 74.3 ###
2007-Feb-19 Mon ### ### ### ### ### ### 0.0
2007-Feb-16 Fri 14.24 ### ### 14.23 39.3 39.3 ###
2007-Feb-15 Thu 14.44 14.44 14.2 14.22 ### ### 1.0
2007-Feb-14 Wed 14.5 14.5 14.25 14.44 33.2 33.2 ###
2007-Feb-13 Tue ### 14.49 ### 14.49 422,755 3,062,859 ### ### ###
2007-Feb-12 Mon ### ### ### ### 426,623 0 23.7 23.7 0.0
2007-Feb-09 Fri 14.26 14.56 14.26 ### ### ### 0.0
2007-Feb-08 Thu 13.8 14.24 13.8 ### 86.9 86.9 0.0
2007-Feb-07 Wed ### ### 13.8 13.8 ### ### 1.0
2007-Feb-06 Tue ### ### ### ### 877,320 0 ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 626,120 0 ### ### 0.0
2007-Feb-02 Fri 13.26 ### 13.23 ### 2,702,929 17,879,875 ### ### 0.0
2007-Feb-01 Thu ### ### ### ### 1,314,428 0 91.1 91.1 0.0
2007-Jan-31 Wed 12.7 12.71 ### ### ### ### 0.0
2007-Jan-30 Tue 12.51 12.73 12.51 ### 655,978 8,278,442 73.9 73.9 0.0
2007-Jan-29 Mon 12.7 12.75 12.53 12.55 544,787 ### 30.9 30.9 ###
2007-Jan-25 Thu 12.75 12.8 ### ### 756,372 4,840,780 27.4 27.4 0.0
2007-Jan-24 Wed ### 12.79 ### 12.75 614,674 3,930,840 71.5 71.5 ###
2007-Jan-23 Tue ### 12.73 ### ### ### ### 0.0
2007-Jan-22 Mon 12.55 12.72 12.55 ### ### ### 0.0
2007-Jan-19 Fri ### 12.75 12.52 12.55 531,254 ### ### ### ###
2007-Jan-18 Thu 12.5 ### ### 12.58 ### ### 0.9
2007-Jan-17 Wed 12.54 12.55 ### ### 629,753 ### 23.9 23.9 0.0
2007-Jan-16 Tue 12.25 12.55 12.25 12.55 329,879 ### ### ### ###
2007-Jan-15 Mon 12.27 ### ### 12.21 ### ### 0.9
2007-Jan-12 Fri 12.2 ### ### 12.27 255,542 0 ### ### ###
2007-Jan-11 Thu ### 12.26 ### ### 533,359 ### 32.3 32.3 0.0
2007-Jan-10 Wed ### 12.44 ### ### 418,848 ### ### ### 0.0
2007-Jan-09 Tue 12.26 12.4 12.26 12.29 ### ### 0.9
2007-Jan-08 Mon ### ### ### 12.2 ### ### ###
2007-Jan-05 Fri 12.55 ### ### ### ### ### 0.0
2007-Jan-04 Thu 12.55 ### 12.45 12.45 401,226 ### ### ### ###
2007-Jan-03 Wed ### ### 12.53 ### 356,547 ### ### ### 0.0
2007-Jan-02 Tue 12.55 ### 12.5 12.53 34.0 34.0 ###
2006-Dec-29 Fri 12.53 12.59 12.44 12.44 208,023 ### ### ### 0.9
2006-Dec-28 Thu ### ### 12.51 12.53 269,324 1,684,621 ### ### ###
2006-Dec-27 Wed 12.49 ### 12.49 ### 211,742 1,322,328 76.6 76.6 0.0
2006-Dec-22 Fri 12.46 12.51 ### 12.45 153,945 962,925 ### ### ###
2006-Dec-21 Thu 12.55 12.55 ### ### ### ### 0.0
2006-Dec-20 Wed 12.43 12.55 ### 12.55 ### ### ###
2006-Dec-19 Tue ### 12.44 ### ### 436,170 2,712,977 70.7 70.7 0.0
2006-Dec-18 Mon 12.48 12.48 ### ### 25.7 25.7 0.0
2006-Dec-15 Fri ### 12.49 ### 12.49 ### ### 0.9
2006-Dec-14 Thu ### 12.45 ### ### 400,847 2,495,272 ### ### 0.0
2006-Dec-13 Wed 12.4 12.4 12.27 12.4 ### ### 0.9
2006-Dec-12 Tue 12.56 ### 12.45 12.45 442,149 2,752,377 29.2 29.2 ###
2006-Dec-11 Mon 12.51 ### 12.5 12.55 ### ### ###
2006-Dec-08 Fri 12.46 12.54 12.43 12.51 ### ### ###
2006-Dec-07 Thu 12.56 12.56 12.45 12.46 28.2 28.2 0.9
2006-Dec-06 Wed 12.8 12.83 12.51 12.59 ### ### ###
2006-Dec-05 Tue 12.75 12.88 12.74 12.77 502,327 ### 72.2 72.2 0.9
2006-Dec-04 Mon ### ### ### ### ### ### 0.0
2006-Dec-01 Fri ### ### ### ### 397,249 0 37.5 37.5 0.0
2006-Nov-30 Thu ### 13.73 ### ### 828,486 5,687,556 7.1 7.1 0.0
2006-Nov-29 Wed 13.52 ### 13.5 13.58 223,058 1,505,641 63.0 63.0 ###
2006-Nov-28 Tue ### ### 13.45 13.5 30.3 30.3 1.0
2006-Nov-27 Mon 13.8 13.8 ### 13.79 252,386 ### 36.2 36.2 1.0
2006-Nov-24 Fri 13.73 13.79 ### 13.79 129,553 ### ### ### 1.0
2006-Nov-23 Thu ### ### 13.5 ### 295,652 1,995,651 ### ### 0.0
2006-Nov-22 Wed 13.5 13.71 ### ### 253,357 ### 68.9 68.9 0.0
2006-Nov-21 Tue 13.44 13.5 ### ### ### ### 0.0
2006-Nov-20 Mon 13.83 13.85 ### ### 366,949 2,541,121 ### ### 0.0
2006-Nov-17 Fri ### ### 13.75 13.86 102,374 703,821 26.1 26.1 ###
2006-Nov-16 Thu 13.85 ### 13.72 13.8 ### ### 1.0
2006-Nov-15 Wed 13.8 ### 13.8 13.85 144,385 996,256 70.7 70.7 ###
2006-Nov-14 Tue ### ### ### 13.76 ### ### 1.0
2006-Nov-13 Mon ### ### ### ### 218,247 0 73.6 73.6 0.0
2006-Nov-10 Fri 13.85 ### 13.82 ### 231,773 1,601,551 ### ### 0.0
2006-Nov-09 Thu ### ### 13.8 13.86 143,928 ### ### ### ###
2006-Nov-08 Wed ### ### 13.85 ### 24.3 24.3 0.0
2006-Nov-07 Tue ### ### ### ### ### ### 0.0
2006-Nov-06 Mon ### ### 13.78 ### 71.6 71.6 0.0
2006-Nov-03 Fri 13.8 ### 13.76 ### 441,347 ### ### ### 0.0
2006-Nov-02 Thu 13.41 13.82 13.41 13.75 ### ### 1.0
2006-Nov-01 Wed ### 13.74 13.41 13.41 477,584 ### ### ### 1.0
2006-Oct-31 Tue 13.7 13.75 13.54 13.58 ### ### ###
2006-Oct-30 Mon 13.77 ### ### ### 24.8 24.8 0.0
2006-Oct-27 Fri 13.7 ### ### 13.88 79.9 79.9 ###
2006-Oct-26 Thu 13.53 13.7 13.51 13.7 ### ### 1.0
2006-Oct-25 Wed 13.5 ### 13.45 13.53 ### ### ###
2006-Oct-24 Tue 13.7 13.7 ### 13.42 115,880 793,778 ### ### 1.0
2006-Oct-23 Mon ### 13.8 ### 13.58 ### ### ###
2006-Oct-20 Fri 13.45 13.49 ### ### 23.5 23.5 0.0
2006-Oct-19 Thu 13.4 13.5 13.4 13.49 450,758 ### ### ### ###
2006-Oct-18 Wed 13.48 13.5 ### 13.45 ### ### ###
2006-Oct-17 Tue 13.54 13.54 13.41 13.43 32.8 32.8 ###
2006-Oct-16 Mon 13.54 ### 13.49 13.55 64.0 64.0 1.0
2006-Oct-13 Fri ### ### 13.28 13.55 76.8 76.8 1.0
2006-Oct-12 Thu ### ### 13.26 13.28 31.4 31.4 0.9
2006-Oct-11 Wed ### ### 13.25 ### 63.3 63.3 0.0
2006-Oct-10 Tue 13.22 ### 13.22 ### 254,621 1,683,044 67.9 67.9 0.0
2006-Oct-09 Mon 13.2 13.29 ### 13.22 228,782 1,520,256 69.4 69.4 0.9
2006-Oct-06 Fri 13.28 13.29 ### ### 21.8 21.8 0.0
2006-Oct-05 Thu ### 13.29 ### 13.28 470,077 ### 75.6 75.6 0.9
2006-Oct-04 Wed ### ### ### ### ### ### 0.0
2006-Oct-03 Tue 12.86 ### 12.86 ### ### ### 0.0
2006-Oct-02 Mon ### ### 12.83 12.85 151,842 ### 18.3 18.3 0.9
2006-Sep-29 Fri 12.87 ### 12.81 12.85 24.8 24.8 0.9
2006-Sep-28 Thu ### ### 12.8 12.87 222,728 1,425,459 ### ### ###
2006-Sep-27 Wed 12.8 ### 12.8 ### 375,946 2,406,054 75.1 75.1 0.0
2006-Sep-26 Tue 12.76 12.86 12.75 12.8 380,776 ### 72.5 72.5 0.9
2006-Sep-25 Mon 12.73 12.82 12.56 ### 21.4 21.4 0.0
2006-Sep-22 Fri 12.8 12.89 ### ### 418,872 ### 19.4 19.4 0.0
2006-Sep-21 Thu ### ### 12.8 12.85 598,179 3,828,345 19.4 19.4 0.9
2006-Sep-20 Wed ### 13.42 13.23 ### 32.4 32.4 0.0
2006-Sep-19 Tue ### 13.43 ### 13.41 464,240 3,117,371 ### ### 1.0
2006-Sep-18 Mon ### ### 13.2 ### 330,528 2,181,484 26.9 26.9 0.0
2006-Sep-15 Fri ### ### 13.2 13.25 288,757 ### ### ### ###
2006-Sep-14 Thu 13.4 13.4 13.24 ### 22.4 22.4 0.0
2006-Sep-13 Wed 13.26 ### ### ### ### ### 0.0
2006-Sep-12 Tue ### 13.4 ### ### 147,850 ### 39.9 39.9 0.0
2006-Sep-11 Mon 13.44 13.44 ### ### 39.1 39.1 0.0
2006-Sep-08 Fri 13.45 13.45 ### ### 211,758 1,424,072 26.0 26.0 0.0
2006-Sep-07 Thu 13.45 13.51 ### 13.5 ### ### 1.0
2006-Sep-06 Wed 13.55 ### 13.44 13.46 228,180 ### 29.7 29.7 ###
2006-Sep-05 Tue 13.52 ### 13.52 13.54 179,024 ### 66.9 66.9 1.0
2006-Sep-04 Mon 13.55 ### 13.43 13.53 164,749 1,106,289 30.4 30.4 ###
2006-Sep-01 Fri 13.55 ### 13.49 ### ### ### 0.0
2006-Aug-31 Thu ### ### ### 13.59 ### ### ###
2006-Aug-30 Wed 13.27 ### 13.27 ### 341,082 2,263,079 ### ### 0.0
2006-Aug-29 Tue ### 13.27 ### 13.2 70.4 70.4 0.9
2006-Aug-28 Mon ### 13.2 ### ### 249,478 1,646,554 ### ### 0.0
2006-Aug-25 Fri ### ### ### ### 475,747 0 ### ### 0.0
2006-Aug-24 Thu ### 13.2 ### ### 26.8 26.8 0.0
2006-Aug-23 Wed 13.22 ### ### 13.25 236,570 0 ### ### ###
2006-Aug-22 Tue ### ### 13.21 13.28 ### ### 0.9
2006-Aug-21 Mon 13.25 13.4 13.25 ### 283,379 3,776,025 ### ### 0.0
2006-Aug-18 Fri ### 13.25 ### 13.25 ### ### ###
2006-Aug-17 Thu ### 13.2 12.87 13.2 ### ### 0.9
2006-Aug-16 Wed ### ### 12.81 12.83 259,580 ### 36.4 36.4 ###
2006-Aug-15 Tue 12.88 ### 12.77 12.83 227,224 1,450,825 41.3 41.3 ###
2006-Aug-14 Mon 12.89 ### 12.85 12.88 244,744 1,572,480 ### ### ###
2006-Aug-11 Fri ### ### 12.86 12.86 ### ### 0.9
2006-Aug-10 Thu ### ### 12.87 ### 159,159 1,024,188 27.3 27.3 0.0
2006-Aug-09 Wed ### ### ### ### 244,252 0 32.9 32.9 0.0
2006-Aug-08 Tue 12.86 ### 12.86 ### ### ### 0.0
2006-Aug-07 Mon ### ### 12.82 12.86 ### ### 0.9
2006-Aug-04 Fri ### ### ### ### 153,942 0 78.1 78.1 0.0
2006-Aug-03 Thu ### ### ### ### 74.5 74.5 0.0
2006-Aug-02 Wed 12.85 12.89 12.72 12.73 30.8 30.8 ###
2006-Aug-01 Tue ### ### 12.87 ### 38.0 38.0 0.0
2006-Jul-31 Mon ### ### 12.83 ### 312,940 ### ### ### 0.0
2006-Jul-28 Fri ### 13.2 ### ### 198,680 1,311,288 18.0 18.0 0.0
2006-Jul-27 Thu 12.79 ### 12.79 ### ### ### 0.0
2006-Jul-26 Wed ### ### ### 12.85 398,485 0 30.7 30.7 0.9
2006-Jul-25 Tue 12.86 13.21 12.86 ### 140,743 1,834,585 82.0 82.0 0.0
2006-Jul-24 Mon 12.85 12.86 ### 12.81 ### ### ###
2006-Jul-21 Fri ### ### 12.8 12.87 34.5 34.5 ###
2006-Jul-20 Thu 12.85 ### ### ### 200,822 0 72.5 72.5 0.0
2006-Jul-19 Wed 12.77 12.83 12.71 12.74 39.1 39.1 ###
2006-Jul-18 Tue ### ### ### ### 18.3 18.3 0.0
2006-Jul-17 Mon 12.7 ### 12.51 ### 146,284 ### ### ### 0.0
2006-Jul-14 Fri ### ### 12.7 12.7 181,642 1,153,426 ### ### 0.9
2006-Jul-13 Thu ### 13.25 ### ### 261,175 1,730,284 ### ### 0.0
2006-Jul-12 Wed 13.2 13.25 ### ### 24.3 24.3 0.0
2006-Jul-11 Tue ### 13.25 ### 13.2 ### ### 0.9
2006-Jul-10 Mon 13.25 ### 13.21 13.26 199,946 1,320,643 ### ### 0.9
2006-Jul-07 Fri 13.27 ### 13.22 ### 284,744 1,882,157 ### ### 0.0
2006-Jul-06 Thu 13.23 ### 13.21 13.27 315,043 2,080,859 62.1 62.1 0.9
2006-Jul-05 Wed ### ### ### 13.26 ### ### 0.9
2006-Jul-04 Tue ### ### 13.2 13.27 28.6 28.6 0.9
2006-Jul-03 Mon ### ### ### 13.27 ### ### 0.9
2006-Jun-30 Fri ### ### ### ### 16.2 16.2 0.0
2006-Jun-29 Thu ### 13.29 ### 13.2 234,747 ### 61.2 61.2 0.9
2006-Jun-28 Wed 13.22 13.24 ### ### ### ### 0.0
2006-Jun-27 Tue ### 13.41 13.23 13.27 ### ### 0.9
2006-Jun-26 Mon ### 13.42 ### 13.42 87.8 87.8 1.0
2006-Jun-23 Fri 13.27 13.28 ### ### 136,771 908,159 26.4 26.4 0.0
2006-Jun-22 Thu 13.2 13.45 13.2 13.42 79.3 79.3 1.0
2006-Jun-21 Wed 13.2 13.28 ### ### ### ### 0.0
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon 12.82 ### 12.8 ### 230,450 1,474,880 ### ### 0.0
2006-Jun-16 Fri ### ### ### ### 216,927 0 ### ### 0.0
2006-Jun-15 Thu ### ### 12.42 ### 62.8 62.8 0.0
2006-Jun-14 Wed 12.4 12.48 ### 12.42 ### ### 0.9
2006-Jun-13 Tue ### ### ### 12.53 ### ### ###
2006-Jun-09 Fri ### 12.47 ### 12.43 218,342 ### ### ### 0.9
2006-Jun-08 Thu 12.24 ### ### ### 273,959 0 86.3 86.3 0.0
2006-Jun-07 Wed ### 12.45 12.25 12.26 84,473 1,043,241 33.9 33.9 0.9
2006-Jun-06 Tue ### 12.4 ### ### 76.8 76.8 0.0
2006-Jun-05 Mon 12.52 ### ### ### 189,540 0 23.2 23.2 0.0
2006-Jun-02 Fri 12.85 ### 12.4 12.52 ### ### 0.9
2006-Jun-01 Thu ### 12.85 ### 12.79 91.6 91.6 ###
2006-May-31 Wed ### 12.4 12.23 ### 243,627 ### 72.9 72.9 0.0
2006-May-30 Tue ### 12.44 12.25 ### ### ### 0.0
2006-May-29 Mon 12.28 12.43 12.24 12.24 109,279 1,347,956 29.1 29.1 0.9
2006-May-26 Fri ### 12.5 12.21 12.25 23.7 23.7 0.9
2006-May-25 Thu ### ### 12.24 12.24 ### ### 0.9
2006-May-24 Wed ### 12.82 ### 12.58 ### ### 0.9
2006-May-23 Tue ### ### 12.28 12.28 17.8 17.8 0.9
2006-May-22 Mon 12.76 ### ### ### ### ### 0.0
2006-May-19 Fri 12.8 ### 12.76 12.76 84,858 ### 31.3 31.3 ###
2006-May-18 Thu ### ### 12.81 12.81 ### ### ###
2006-May-17 Wed 13.2 13.2 ### 13.2 ### ### 0.9
2006-May-16 Tue ### 13.22 ### 13.21 181,052 1,196,753 87.2 87.2 ###
2006-May-15 Mon 13.22 13.22 12.87 12.87 195,550 2,550,949 20.4 20.4 ###
2006-May-12 Fri ### 13.29 ### 13.22 ### ### 0.9
2006-May-11 Thu ### 13.2 ### 13.2 ### ### 0.9
2006-May-10 Wed ### 13.24 ### ### 38.2 38.2 0.0
2006-May-09 Tue ### ### ### ### 130,787 0 25.3 25.3 0.0
2006-May-08 Mon ### ### ### ### 71.0 71.0 0.0
2006-May-05 Fri ### ### ### ### 27.7 27.7 0.0
2006-May-04 Thu ### ### ### ### 292,473 0 ### ### 0.0
2006-May-03 Wed ### ### ### ### 34.8 34.8 0.0
2006-May-02 Tue ### ### ### 13.2 212,520 0 74.7 74.7 0.9
2006-May-01 Mon ### 13.27 ### ### 35.7 35.7 0.0
2006-Apr-28 Fri 13.21 13.25 ### 13.22 69.2 69.2 0.9
2006-Apr-27 Thu 13.25 13.26 ### ### ### ### 0.0
2006-Apr-26 Wed ### ### ### 13.26 382,386 0 ### ### 0.9
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri ### ### ### ### 152,470 0 ### ### 0.0
2006-Apr-20 Thu ### ### ### ### ### ### 0.0
2006-Apr-19 Wed ### ### ### ### 41.2 41.2 0.0
2006-Apr-18 Tue ### ### ### ### ### ### 0.0
2006-Apr-13 Thu ### ### ### ### 92,728 0 25.0 25.0 0.0
2006-Apr-11 Tue ### ### ### ### 27.1 27.1 0.0
2006-Apr-10 Mon ### ### ### ### ### ### 0.0
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu ### ### ### ### ### ### 0.0
2006-Apr-05 Wed ### ### ### ### 374,528 0 76.7 76.7 0.0
2006-Apr-04 Tue ### ### ### ### 40.0 40.0 0.0
2006-Apr-03 Mon ### ### ### ### ### ### 0.0
2006-Mar-31 Fri ### ### ### ### ### ### 0.0
2006-Mar-30 Thu ### ### ### ### 362,955 0 ### ### 0.0
2006-Mar-29 Wed ### ### ### ### 216,655 0 ### ### 0.0
2006-Mar-28 Tue ### ### 12.89 ### 665,827 4,291,255 65.1 65.1 0.0
2006-Mar-27 Mon ### ### 12.85 ### 76.2 76.2 0.0
2006-Mar-24 Fri ### ### ### ### 533,558 0 28.1 28.1 0.0
2006-Mar-23 Thu ### ### ### ### 66,977 0 31.4 31.4 0.0
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 275,376 0 ### ### 0.0
2006-Mar-20 Mon 13.2 13.23 ### ### ### ### 0.0
2006-Mar-17 Fri ### ### ### ### 148,555 0 78.3 78.3 0.0
2006-Mar-16 Thu ### ### ### ### 35.5 35.5 0.0
2006-Mar-15 Wed ### ### ### ### ### ### 0.0
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 82,442 0 30.0 30.0 0.0
2006-Mar-10 Fri ### ### ### ### 100,943 0 ### ### 0.0
2006-Mar-09 Thu 12.87 ### 12.86 ### 260,846 ### 73.3 73.3 0.0
2006-Mar-08 Wed 13.4 13.45 13.25 13.25 25.7 25.7 ###
2006-Mar-07 Tue 13.45 13.46 13.26 ### ### ### 0.0
2006-Mar-06 Mon ### 13.5 13.24 13.5 78.9 78.9 1.0
2006-Mar-03 Fri 13.44 13.45 13.23 13.23 128,674 ### ### ### 0.9
2006-Mar-02 Thu 13.2 13.45 13.2 13.43 76.9 76.9 ###
2006-Mar-01 Wed ### ### ### 13.25 315,324 0 41.0 41.0 ###
2006-Feb-28 Tue 13.4 13.5 ### 13.4 214,283 ### ### ### 1.0
2006-Feb-27 Mon ### 13.45 ### 13.45 414,753 ### ### ### ###
2006-Feb-24 Fri ### 13.25 ### ### 544,355 3,606,351 ### ### 0.0
2006-Feb-23 Thu 13.23 13.25 ### 13.2 ### ### 0.9
2006-Feb-22 Wed ### 13.21 ### ### 175,052 ### 33.0 33.0 0.0
2006-Feb-21 Tue 13.26 13.29 ### ### 340,573 ### 27.0 27.0 0.0
2006-Feb-20 Mon ### 13.25 ### 13.25 322,324 ### 75.0 75.0 ###
2006-Feb-17 Fri ### ### ### ### 74.2 74.2 0.0
2006-Feb-16 Thu ### ### ### ### 365,641 0 ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 458,451 0 ### ### 0.0
2006-Feb-14 Tue ### ### ### ### 72.5 72.5 0.0
2006-Feb-13 Mon ### ### ### ### 263,053 0 42.2 42.2 0.0
2006-Feb-10 Fri ### ### ### ### 219,576 0 ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 650,942 0 24.7 24.7 0.0
2006-Feb-08 Wed ### ### ### ### ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 31.9 31.9 0.0
2006-Feb-06 Mon ### ### ### ### 247,558 0 77.6 77.6 0.0
2006-Feb-03 Fri 12.81 ### ### ### 77.5 77.5 0.0
2006-Feb-02 Thu 13.45 13.45 ### 12.8 ### ### 0.9
2006-Feb-01 Wed ### 13.42 13.21 13.42 250,782 ### 76.4 76.4 1.0
2006-Jan-31 Tue 13.57 13.57 13.25 13.25 17.1 17.1 ###
2006-Jan-30 Mon 13.42 13.53 13.42 13.53 77.6 77.6 ###
2006-Jan-27 Fri ### 13.45 ### ### 301,544 2,027,883 ### ### 0.0
2006-Jan-25 Wed ### 13.25 ### 13.25 75.6 75.6 ###
2006-Jan-24 Tue 13.25 13.26 ### ### 186,286 1,235,076 ### ### 0.0
2006-Jan-23 Mon 13.24 ### ### ### 190,475 0 31.4 31.4 0.0
2006-Jan-20 Fri 13.24 13.41 13.23 ### ### ### 0.0
2006-Jan-19 Thu 13.47 13.47 ### ### 301,555 2,030,972 19.1 19.1 0.0
2006-Jan-18 Wed 13.47 13.55 13.41 13.46 50.1 50.1 ###
2006-Jan-17 Tue 13.5 13.55 13.4 13.45 ### ### ###
2006-Jan-16 Mon ### ### ### 13.43 83,323 0 ### ### ###
2006-Jan-13 Fri 13.51 ### 13.51 ### ### ### 0.0
2006-Jan-12 Thu ### ### 13.52 13.52 24.4 24.4 1.0
2006-Jan-11 Wed 13.45 ### 13.45 ### ### ### 0.0
2006-Jan-10 Tue 13.51 13.55 ### 13.45 ### ### ###
2006-Jan-09 Mon 13.51 ### 13.5 13.55 67.9 67.9 1.0
2006-Jan-06 Fri ### 13.51 ### 13.51 88.1 88.1 ###
2006-Jan-05 Thu 13.29 ### ### ### ### ### 0.0
2006-Jan-04 Wed ### 13.29 ### 13.29 ### ### ###
2006-Jan-03 Tue ### 13.2 ### ### 125,958 831,322 ### ### 0.0
2005-Dec-30 Fri ### ### ### ### 51,877 0 14.9 14.9 0.0
2005-Dec-29 Thu ### ### ### ### 21.1 21.1 0.0
2005-Dec-28 Wed ### ### ### ### 75.8 75.8 0.0
2005-Dec-27 Tue ### 13.2 ### ### 85,271 562,788 16.0 16.0 0.0
2005-Dec-23 Fri ### 13.2 ### ### 85,271 562,788 16.0 16.0 0.0
2005-Dec-22 Thu ### ### ### ### 29.8 29.8 0.0
2005-Dec-21 Wed ### ### ### ### 83.2 83.2 0.0
2005-Dec-20 Tue 12.75 ### 12.74 12.85 ### ### 0.9
2005-Dec-19 Mon 12.87 ### 12.85 ### ### ### 0.0
2005-Dec-16 Fri 12.86 ### 12.75 12.76 187,448 1,194,981 26.1 26.1 ###
2005-Dec-15 Thu ### ### 12.86 12.86 292,673 1,881,887 17.1 17.1 0.9
2005-Dec-14 Wed ### ### 12.82 ### 68.3 68.3 0.0
2005-Dec-13 Tue 12.7 12.84 12.7 12.82 ### ### 0.9
2005-Dec-12 Mon ### 12.74 ### ### 207,729 ### ### ### 0.0
2005-Dec-09 Fri ### 12.73 12.51 ### ### ### 0.0
2005-Dec-08 Thu 12.86 ### ### ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 189,386 0 ### ### 0.0
2005-Dec-06 Tue ### ### 12.82 12.85 185,625 1,189,856 20.5 20.5 0.9
2005-Dec-05 Mon ### ### ### ### 137,979 0 ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 112,924 0 ### ### 0.0
2005-Dec-01 Thu ### 13.26 ### ### 28.3 28.3 0.0
2005-Nov-30 Wed 13.2 ### ### 13.26 385,855 0 ### ### 0.9
2005-Nov-29 Tue ### 13.2 ### ### ### ### 0.0
2005-Nov-28 Mon ### 13.2 ### 13.2 70.7 70.7 0.9
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu ### ### ### ### 313,545 0 ### ### 0.0
2005-Nov-23 Wed 12.78 ### 12.78 ### 85.6 85.6 0.0
2005-Nov-22 Tue ### ### ### 12.71 252,841 0 15.9 15.9 0.9
2005-Nov-21 Mon ### ### ### ### ### ### 0.0
2005-Nov-18 Fri ### 13.2 ### ### 187,221 1,235,658 64.6 64.6 0.0
2005-Nov-17 Thu ### 13.21 ### ### 209,054 ### ### ### 0.0
2005-Nov-16 Wed 12.85 ### 12.75 ### 126,848 808,656 78.6 78.6 0.0
2005-Nov-15 Tue 12.59 12.85 12.59 12.77 83.2 83.2 0.9
2005-Nov-14 Mon ### ### 12.54 12.54 160,580 ### 28.7 28.7 0.9
2005-Nov-11 Fri 12.54 ### 12.53 12.59 230,451 1,443,775 74.8 74.8 ###
2005-Nov-10 Thu 12.5 12.55 12.45 12.5 177,458 2,218,225 ### ### 0.9
2005-Nov-09 Wed 12.58 12.58 12.43 12.52 ### ### 0.9
2005-Nov-08 Tue ### ### 12.51 12.53 239,278 1,496,683 25.9 25.9 ###
2005-Nov-07 Mon 12.73 12.85 12.55 12.59 25.5 25.5 ###
2005-Nov-04 Fri ### 12.84 ### 12.77 ### ### 0.9
2005-Nov-03 Thu 12.52 ### 12.52 ### 184,181 1,152,973 ### ### 0.0
2005-Nov-02 Wed 12.45 12.53 12.42 12.5 ### ### 0.9
2005-Nov-01 Tue 12.51 12.52 ### 12.4 154,154 ### 24.0 24.0 0.9
2005-Oct-31 Mon ### 12.51 ### 12.45 175,285 ### 67.6 67.6 ###
2005-Oct-28 Fri 12.25 12.29 ### ### 28.0 28.0 0.0
2005-Oct-27 Thu ### ### ### 12.28 133,280 0 ### ### 0.9
2005-Oct-26 Wed ### ### ### ### 16.7 16.7 0.0
2005-Oct-25 Tue ### 12.56 ### 12.4 252,545 1,585,982 ### ### 0.9
2005-Oct-24 Mon ### ### ### 12.26 361,426 0 32.1 32.1 0.9
2005-Oct-21 Fri 12.2 12.45 11.89 12.45 85.9 85.9 ###
2005-Oct-20 Thu ### 12.71 12.5 12.5 273,284 3,444,744 ### ### 0.9
2005-Oct-19 Wed 12.74 12.85 12.51 12.55 270,284 ### ### ### ###
2005-Oct-18 Tue ### ### 12.74 12.75 ### ### ###
2005-Oct-17 Mon 12.8 ### 12.8 ### ### ### 0.0
2005-Oct-14 Fri 12.81 ### 12.76 12.8 37.1 37.1 0.9
2005-Oct-13 Thu ### ### ### ### 196,173 0 89.2 89.2 0.0
2005-Oct-12 Wed ### ### ### ### 101,926 0 65.0 65.0 0.0
2005-Oct-11 Tue 12.75 12.84 ### 12.83 239,743 1,539,150 77.3 77.3 ###
2005-Oct-10 Mon 12.87 ### ### 12.76 26.0 26.0 ###
2005-Oct-07 Fri ### ### 12.4 ### 396,675 2,459,385 ### ### 0.0
2005-Oct-06 Thu ### ### 12.4 ### 403,345 ### ### ### 0.0
2005-Oct-05 Wed 13.2 ### ### 13.2 82.6 82.6 0.9
2005-Oct-04 Tue 13.24 13.49 ### ### 80.0 80.0 0.0
2005-Oct-03 Mon ### 13.23 ### ### 437,824 ### ### ### 0.0
2005-Sep-30 Fri ### ### 12.86 ### ### ### 0.0


1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-25 15:11:30 thru 2024-04-25 15:11:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000