Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-Apr-18 10:20:48 AM 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

(ADG) ADELONG GOLD LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for ADG    Limits Next Section


Company Details for (ADG) ADELONG GOLD LIMITED

Listing Code ADG
Listing Name ADELONG GOLD LIMITED
GICS Sector Materials
ISIN Name ADTRANS GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADG4


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for ADG .. Wednesday 17th April 2024

ADG 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 ### 1 0.0
MAX ### 134,498,029 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (ADG) ADELONG GOLD LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2007-Sep-13 Thu 4.55 4.55 4.55 4.55 72.5 72.5 0.3
2007-Sep-12 Wed 4.57 4.58 4.57 4.58 5,583 25,542 75.9 75.9 0.3
2007-Sep-11 Tue 4.58 4.58 4.58 4.58 ### ### 0.3
2007-Sep-10 Mon 4.58 4.58 4.58 4.58 223 1,021 ### ### 0.3
2007-Sep-07 Fri 4.58 4.59 4.58 4.59 7,281 33,383 65.4 65.4 0.3
2007-Sep-06 Thu 4.56 4.58 4.47 4.47 7,048 ### 18.1 18.1 ###
2007-Sep-05 Wed 4.58 4.58 4.58 4.58 1,085 ### 72.1 72.1 0.3
2007-Sep-04 Tue 4.58 4.58 4.58 4.58 72 329 68.0 68.0 0.3
2007-Sep-03 Mon 4.54 ### 4.46 4.55 13,070 29,146 67.4 67.4 0.3
2007-Aug-31 Fri 4.41 4.45 4.4 4.45 25,950 114,828 61.8 61.8 0.3
2007-Aug-30 Thu 4.45 4.5 4.45 4.5 77.1 77.1 ###
2007-Aug-29 Wed 4.45 4.5 4.4 4.5 69.3 69.3 ###
2007-Aug-28 Tue 4.41 4.41 4.41 4.41 ### ### ###
2007-Aug-27 Mon 4.41 4.54 4.41 4.54 84.4 84.4 0.3
2007-Aug-24 Fri 4.53 4.53 4.4 4.4 ### ### 0.3
2007-Aug-23 Thu 4.49 4.54 4.49 4.54 15,625 70,546 67.7 67.7 0.3
2007-Aug-22 Wed 4.49 4.49 4.4 4.4 ### ### 0.3
2007-Aug-21 Tue ### 4.4 ### 4.4 11,151 ### 81.6 81.6 0.3
2007-Aug-20 Mon 4.2 ### 4.2 ### 7,725 16,222 ### ### 0.0
2007-Aug-17 Fri ### ### ### ### 33,422 0 ### ### 0.0
2007-Aug-16 Thu ### ### 4.23 ### 36,244 76,656 78.7 78.7 0.0
2007-Aug-15 Wed 4.4 4.4 ### ### 29,285 64,427 52.1 52.1 0.0
2007-Aug-14 Tue ### ### ### ### 0 0.0
2007-Aug-13 Mon ### ### ### ### 0 0.0
2007-Aug-10 Fri ### ### ### ### 5,250 0 ### ### 0.0
2007-Aug-09 Thu 4.45 4.55 4.41 4.55 40,250 180,320 79.4 79.4 0.3
2007-Aug-08 Wed 4.4 ### 4.4 ### 89.2 89.2 0.0
2007-Aug-07 Tue 4.25 4.25 4.25 4.25 ### ### ###
2007-Aug-06 Mon 4.23 4.23 4.23 4.23 18,270 77,282 ### ### 0.3
2007-Aug-03 Fri 4.26 4.26 4.25 4.25 8,346 ### ### ### ###
2007-Aug-02 Thu 4.29 4.29 4.26 4.26 2,845 ### ### ### 0.3
2007-Aug-01 Wed 4.28 4.28 4.26 4.26 ### ### 0.3
2007-Jul-31 Tue 4.25 4.25 4.25 4.25 0 ###
2007-Jul-30 Mon 4.25 4.25 4.22 4.25 ### ### ###
2007-Jul-27 Fri 4.4 4.4 4.23 4.23 11.5 11.5 0.3
2007-Jul-26 Thu ### 4.4 ### 4.4 ### ### 0.3
2007-Jul-25 Wed ### ### ### ### 66.5 66.5 0.0
2007-Jul-24 Tue ### ### ### ### 63.5 63.5 0.0
2007-Jul-23 Mon 4.25 4.25 4.25 4.25 ### ### ###
2007-Jul-20 Fri 4.25 4.25 4.25 4.25 262,481 1,115,544 ### ### ###
2007-Jul-19 Thu 4.25 4.25 4.25 4.25 63.5 63.5 ###
2007-Jul-18 Wed 4.25 4.25 4.25 4.25 2,950 ### ### ### ###
2007-Jul-17 Tue 4.25 4.25 4.25 4.25 67.9 67.9 ###
2007-Jul-16 Mon ### ### ### ### 6,150 0 ### ### 0.0
2007-Jul-13 Fri ### ### ### ### 67.1 67.1 0.0
2007-Jul-12 Thu ### ### ### ### 73.6 73.6 0.0
2007-Jul-11 Wed ### ### ### ### ### ### 0.0
2007-Jul-10 Tue ### ### ### ### 79.2 79.2 0.0
2007-Jul-09 Mon ### ### ### ### 2,347 0 ### ### 0.0
2007-Jul-06 Fri ### 4.4 ### ### ### ### 0.0
2007-Jul-05 Thu ### ### ### ### 11.3 11.3 0.0
2007-Jul-04 Wed ### 4.2 ### 4.2 70.6 70.6 ###
2007-Jul-03 Tue 4.25 ### 4.25 ### 19,451 ### ### ### 0.0
2007-Jul-02 Mon 0 0 0 0 0 0.0
2007-Jun-29 Fri 4.25 4.25 4.25 4.25 59.7 59.7 ###
2007-Jun-28 Thu 0 0 0 0 0 0.0
2007-Jun-27 Wed 4.25 4.25 ### ### 13,750 ### 31.0 31.0 0.0
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 70.6 70.6 0.0
2007-Jun-22 Fri ### ### ### ### 5,250 0 ### ### 0.0
2007-Jun-21 Thu 0 0 0 0 0 0.0
2007-Jun-20 Wed ### ### ### ### 12,640 0 70.7 70.7 0.0
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 520 0 67.5 67.5 0.0
2007-Jun-15 Fri 0 0 0 0 0 0.0
2007-Jun-14 Thu 0 0 0 0 0 0.0
2007-Jun-13 Wed ### ### ### ### 1,756 0 ### ### 0.0
2007-Jun-12 Tue ### ### ### ### 10,470 0 ### ### 0.0
2007-Jun-08 Fri ### ### 4 4 36.6 36.6 0.3
2007-Jun-07 Thu ### ### ### ### ### ### 0.0
2007-Jun-06 Wed ### ### ### ### 68.1 68.1 0.0
2007-Jun-05 Tue ### ### ### ### 3,841 0 ### ### 0.0
2007-Jun-04 Mon ### ### ### ### 34.9 34.9 0.0
2007-Jun-01 Fri 0 0 0 0 0 0.0
2007-May-31 Thu ### ### ### ### 7,675 0 ### ### 0.0
2007-May-30 Wed 0 0 0 0 0 0.0
2007-May-29 Tue ### ### ### ### 9,125 0 ### ### 0.0
2007-May-28 Mon ### ### ### ### 79.3 79.3 0.0
2007-May-25 Fri ### ### ### ### ### ### 0.0
2007-May-24 Thu ### ### 4 4 ### ### 0.3
2007-May-23 Wed ### ### 4 ### 66.3 66.3 0.0
2007-May-22 Tue 4 ### 4 ### 22,526 45,052 70.8 70.8 0.0
2007-May-21 Mon ### ### 4 4 28,925 57,850 ### ### 0.3
2007-May-18 Fri ### ### ### ### 1,350 0 70.8 70.8 0.0
2007-May-17 Thu ### 4 ### 4 84.5 84.5 0.3
2007-May-16 Wed 0 0 0 0 0 0.0
2007-May-15 Tue 3.86 3.86 3.86 3.86 70.4 70.4 0.3
2007-May-14 Mon 0 0 0 0 0 0.0
2007-May-11 Fri 3.86 3.86 3.86 3.86 ### ### 0.3
2007-May-10 Thu 3.8 3.8 3.8 3.8 ### ### ###
2007-May-09 Wed 3.76 3.85 3.76 3.85 28,658 109,043 ### ### 0.3
2007-May-08 Tue 3.75 3.75 3.75 3.75 71.5 71.5 0.3
2007-May-07 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2007-May-04 Fri 3.75 3.75 3.75 3.75 26,250 ### ### ### 0.3
2007-May-03 Thu 3.74 3.75 3.74 3.75 4,282 ### ### ### 0.3
2007-May-02 Wed 3.71 3.75 3.71 3.75 72.7 72.7 0.3
2007-May-01 Tue 3.72 3.72 3.71 3.71 3,650 13,559 ### ### ###
2007-Apr-30 Mon 3.72 3.72 3.7 3.7 31.1 31.1 0.3
2007-Apr-27 Fri 3.71 3.71 3.7 3.7 ### ### 0.3
2007-Apr-26 Thu 3.71 3.71 3.71 3.71 69.8 69.8 ###
2007-Apr-24 Tue 3.7 3.71 ### 3.7 69.8 69.8 0.3
2007-Apr-23 Mon 3.79 3.79 3.75 3.75 30.7 30.7 0.3
2007-Apr-20 Fri ### 3.8 ### 3.8 ### ### ###
2007-Apr-19 Thu 0 0 0 0 0 0.0
2007-Apr-18 Wed 3.59 ### 3.59 ### 4,470 8,023 72.5 72.5 0.0
2007-Apr-17 Tue ### ### 3.57 3.57 40.3 40.3 0.3
2007-Apr-16 Mon 0 0 0 0 0 0.0
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed ### ### ### ### 2,753 0 ### ### 0.0
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### ### ### 62.8 62.8 0.0
2007-Apr-03 Tue ### ### ### ### 63.1 63.1 0.0
2007-Apr-02 Mon ### ### ### ### 41.5 41.5 0.0
2007-Mar-30 Fri 3.57 ### 3.57 ### ### ### 0.0
2007-Mar-29 Thu 3.59 3.59 3.56 3.57 25.6 25.6 0.3
2007-Mar-28 Wed ### ### ### ### 7,270 0 ### ### 0.0
2007-Mar-27 Tue ### ### ### ### 35.4 35.4 0.0
2007-Mar-26 Mon ### ### ### ### 6,885 0 66.6 66.6 0.0
2007-Mar-23 Fri 3.7 3.75 ### ### 21.0 21.0 0.0
2007-Mar-22 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
2007-Mar-21 Wed ### 3.7 ### 3.7 16,470 ### ### ### 0.3
2007-Mar-20 Tue ### ### ### ### ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 68.1 68.1 0.0
2007-Mar-16 Fri ### ### ### ### 79.2 79.2 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 73.7 73.7 0.0
2007-Mar-13 Tue ### ### ### ### 6,380 0 ### ### 0.0
2007-Mar-12 Mon 3.58 ### 3.55 ### 78.1 78.1 0.0
2007-Mar-09 Fri 3.49 3.55 3.48 3.55 23,989 84,321 ### ### ###
2007-Mar-08 Thu 3.49 3.49 3.49 3.49 ### ### ###
2007-Mar-07 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2007-Mar-06 Tue 0 0 0 0 0 0.0
2007-Mar-05 Mon ### 3.4 ### 3.4 12,572 21,372 ### ### 0.2
2007-Mar-02 Fri 3.52 3.52 3.5 3.5 36.3 36.3 0.3
2007-Mar-01 Thu 3.51 3.51 3.51 3.51 ### ### ###
2007-Feb-28 Wed 3.55 3.55 3.55 3.55 ### ### ###
2007-Feb-27 Tue 3.57 3.57 3.57 3.57 ### ### 0.3
2007-Feb-26 Mon 3.5 3.58 3.5 3.58 ### ### 0.3
2007-Feb-23 Fri 3.44 3.44 3.44 3.44 65.8 65.8 0.2
2007-Feb-22 Thu 3.45 3.45 3.45 3.45 3,670 ### 66.1 66.1 ###
2007-Feb-21 Wed 3.44 3.44 3.44 3.44 72.5 72.5 0.2
2007-Feb-20 Tue 3.44 3.44 3.44 3.44 70.5 70.5 0.2
2007-Feb-19 Mon 3.45 3.46 3.45 3.45 21,289 73,553 66.6 66.6 ###
2007-Feb-16 Fri 3.5 3.5 3.47 3.47 ### ### 0.2
2007-Feb-15 Thu 3.47 3.5 3.47 3.5 75.5 75.5 0.3
2007-Feb-14 Wed 3.47 3.47 3.47 3.47 67.0 67.0 0.2
2007-Feb-13 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2007-Feb-12 Mon 3.46 3.46 3.46 3.46 ### ### 0.2
2007-Feb-09 Fri 3.5 3.53 3.46 3.46 21,029 ### 22.2 22.2 0.2
2007-Feb-08 Thu 3.5 3.5 3.46 3.46 25.5 25.5 0.2
2007-Feb-07 Wed 3.43 3.45 3.43 3.45 ### ### ###
2007-Feb-06 Tue 3.47 3.47 3.45 3.45 ### ### ###
2007-Feb-05 Mon 3.51 3.51 3.45 3.45 ### ### ###
2007-Feb-02 Fri 3.5 3.52 3.47 3.5 65.7 65.7 0.3
2007-Feb-01 Thu 3.42 3.44 3.4 3.4 35.6 35.6 0.2
2007-Jan-31 Wed 3.42 3.42 3.42 3.42 69.9 69.9 0.2
2007-Jan-30 Tue ### 3.4 ### 3.4 22,620 38,454 ### ### 0.2
2007-Jan-29 Mon 3.4 3.4 ### ### 2,750 4,675 36.9 36.9 0.0
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed 3.4 3.4 ### ### 37,740 64,158 ### ### 0.0
2007-Jan-23 Tue 3.29 3.49 3.29 ### ### ### 0.0
2007-Jan-22 Mon 3.25 3.26 3.25 3.26 68.4 68.4 0.2
2007-Jan-19 Fri 3.28 3.28 3.25 3.25 20,154 ### ### ### 0.2
2007-Jan-18 Thu ### ### 3.25 3.28 ### ### 0.2
2007-Jan-17 Wed ### ### 3.25 3.25 14,650 ### ### ### 0.2
2007-Jan-16 Tue 3.27 3.27 3.26 3.26 ### ### 0.2
2007-Jan-15 Mon 3.27 3.27 3.25 3.25 18,385 ### 27.3 27.3 0.2
2007-Jan-12 Fri ### ### 3.25 3.25 13.8 13.8 0.2
2007-Jan-11 Thu 0 0 0 0 0 0.0
2007-Jan-10 Wed ### ### ### ### 2,885 0 77.0 77.0 0.0
2007-Jan-09 Tue 3.27 ### 3.27 ### ### ### 0.0
2007-Jan-08 Mon 3.25 3.25 3.25 3.25 ### ### 0.2
2007-Jan-05 Fri 3.25 3.25 3.25 3.25 2,055 6,678 69.0 69.0 0.2
2007-Jan-04 Thu 3.27 3.27 3.25 3.25 36,629 ### 39.1 39.1 0.2
2007-Jan-03 Wed 3.26 3.26 3.26 3.26 550 ### 71.0 71.0 0.2
2007-Jan-02 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
2006-Dec-29 Fri 3.24 3.24 3.24 3.24 ### ### ###
2006-Dec-28 Thu 3.25 3.26 3.23 3.23 ### ### ###
2006-Dec-27 Wed 3.25 3.25 3.25 3.25 61.1 61.1 0.2
2006-Dec-22 Fri 3.24 3.25 3.24 3.25 3,742 12,142 65.7 65.7 0.2
2006-Dec-21 Thu 3.2 3.23 3.2 3.23 65,750 211,386 80.5 80.5 ###
2006-Dec-20 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2006-Dec-19 Tue 3.2 3.2 3.2 3.2 4,458 ### 70.7 70.7 0.2
2006-Dec-18 Mon ### 3.2 ### ### ### ### 0.0
2006-Dec-15 Fri 3.2 3.2 3.2 3.2 1,550 ### ### ### 0.2
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed 0 0 0 0 0 0.0
2006-Dec-12 Tue 3.2 3.2 ### ### 21.8 21.8 0.0
2006-Dec-11 Mon ### ### ### ### 67.3 67.3 0.0
2006-Dec-08 Fri 3.2 3.2 ### ### 13.5 13.5 0.0
2006-Dec-07 Thu ### ### ### ### ### ### 0.0
2006-Dec-06 Wed ### 3.2 ### 3.2 6,973 11,156 71.7 71.7 0.2
2006-Dec-05 Tue 3.2 3.2 ### ### ### ### 0.0
2006-Dec-04 Mon ### 3.2 ### ### 8,284 13,254 31.1 31.1 0.0
2006-Dec-01 Fri ### ### ### ### 76.1 76.1 0.0
2006-Nov-30 Thu 3.2 3.2 ### ### ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 59.7 59.7 0.0
2006-Nov-28 Tue 0 0 0 0 0 0.0
2006-Nov-27 Mon ### 3.2 ### ### ### ### 0.0
2006-Nov-24 Fri ### 3.2 ### 3.2 ### ### 0.2
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed ### ### ### ### 10,427 0 ### ### 0.0
2006-Nov-21 Tue 0 0 0 0 0 0.0
2006-Nov-20 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2006-Nov-17 Fri 3.25 3.25 3.25 3.25 4,644 ### 64.9 64.9 0.2
2006-Nov-16 Thu 0 0 0 0 0 0.0
2006-Nov-15 Wed 3.2 3.2 3.2 3.2 1,356 ### 68.4 68.4 0.2
2006-Nov-14 Tue 0 0 0 0 0 0.0
2006-Nov-13 Mon 3.25 3.25 3.25 3.25 16,025 52,081 ### ### 0.2
2006-Nov-10 Fri 3.25 3.25 3.25 3.25 11,140 ### 60.9 60.9 0.2
2006-Nov-09 Thu 3.25 3.25 3.25 3.25 44,345 144,121 ### ### 0.2
2006-Nov-08 Wed 3.25 3.25 3.22 3.25 ### ### 0.2
2006-Nov-07 Tue 3.22 3.25 3.22 3.25 22,841 ### 78.6 78.6 0.2
2006-Nov-06 Mon ### 3.2 ### 3.2 23,320 ### 69.9 69.9 0.2
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### 17,240 0 ### ### 0.0
2006-Nov-01 Wed ### ### 2.87 ### 15,950 22,888 ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 11.1 11.1 0.0
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### ### 77.7 77.7 0.0
2006-Oct-26 Thu ### ### ### ### 10.8 10.8 0.0
2006-Oct-25 Wed 3 ### 3 ### ### ### 0.0
2006-Oct-24 Tue ### ### 2.85 ### 4,844 ### 86.1 86.1 0.0
2006-Oct-23 Mon ### ### ### ### 9,859 0 ### ### 0.0
2006-Oct-20 Fri ### ### ### ### 66.8 66.8 0.0
2006-Oct-19 Thu ### ### ### ### 1,371 0 71.0 71.0 0.0
2006-Oct-18 Wed ### ### ### ### 2,879 0 92.4 92.4 0.0
2006-Oct-17 Tue ### ### ### ### 9,941 0 ### ### 0.0
2006-Oct-16 Mon ### ### ### ### 16,720 0 ### ### 0.0
2006-Oct-13 Fri 3.24 ### 3.24 ### 31,420 ### ### ### 0.0
2006-Oct-12 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2006-Oct-11 Wed 3.22 3.22 3.2 3.2 ### ### 0.2
2006-Oct-10 Tue 3.2 3.25 3.2 3.2 30,050 ### 61.6 61.6 0.2
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 64.5 64.5 0.0
2006-Oct-05 Thu 3.2 3.2 3.2 3.2 63.5 63.5 0.2
2006-Oct-04 Wed ### 3.2 ### 3.2 74.9 74.9 0.2
2006-Oct-03 Tue ### ### ### ### ### ### 0.0
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri 0 0 0 0 0 0.0
2006-Sep-28 Thu 0 0 0 0 0 0.0
2006-Sep-27 Wed 0 0 0 0 0 0.0
2006-Sep-26 Tue 3.2 3.2 ### ### 11.2 11.2 0.0
2006-Sep-25 Mon 0 0 0 0 0 0.0
2006-Sep-22 Fri 3.2 3.2 3.2 3.2 ### ### 0.2
2006-Sep-21 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2006-Sep-20 Wed 0 0 0 0 0 0.0
2006-Sep-19 Tue 0 0 0 0 0 0.0
2006-Sep-18 Mon ### 3.2 ### 3.2 ### ### 0.2
2006-Sep-15 Fri 0 0 0 0 0 0.0
2006-Sep-14 Thu ### 3.2 ### 3.2 14,344 22,950 78.9 78.9 0.2
2006-Sep-13 Wed ### ### ### ### 1,656 0 ### ### 0.0
2006-Sep-12 Tue ### ### ### ### 47.2 47.2 0.0
2006-Sep-11 Mon ### ### ### ### 9,244 0 ### ### 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### ### ### 0.0
2006-Sep-06 Wed ### ### 3 3 34.4 34.4 0.2
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 22.9 22.9 0.0
2006-Sep-01 Fri ### ### ### ### 7,852 0 78.0 78.0 0.0
2006-Aug-31 Thu ### ### 3 ### 16,753 25,129 ### ### 0.0
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue 3 ### 3 3 66.5 66.5 0.2
2006-Aug-28 Mon ### ### 2.86 2.86 20,171 28,844 23.5 23.5 0.2
2006-Aug-25 Fri 2.88 ### 2.86 2.86 22.2 22.2 0.2
2006-Aug-24 Thu 0 0 0 0 0 0.0
2006-Aug-23 Wed 0 0 0 0 0 0.0
2006-Aug-22 Tue 2.86 2.88 2.86 2.88 ### ### 0.2
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri 2.86 2.86 2.86 2.86 66.0 66.0 0.2
2006-Aug-17 Thu 2.88 2.88 2.86 2.86 21.6 21.6 0.2
2006-Aug-16 Wed ### ### 2.88 2.88 ### ### 0.2
2006-Aug-15 Tue ### ### ### ### 77.8 77.8 0.0
2006-Aug-14 Mon ### ### ### ### 68.2 68.2 0.0
2006-Aug-11 Fri 0 0 0 0 0 0.0
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed ### ### ### ### 12,550 0 ### ### 0.0
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri 3 3 ### ### ### ### 0.0
2006-Aug-03 Thu ### ### ### ### 68.1 68.1 0.0
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue ### ### ### ### ### ### 0.0
2006-Jul-31 Mon ### ### ### ### 1,172 0 ### ### 0.0
2006-Jul-28 Fri 2.8 2.8 2.8 2.8 ### ### 0.2
2006-Jul-27 Thu ### 2.75 ### 2.75 36,772 ### ### ### ###
2006-Jul-26 Wed ### 2.7 ### 2.7 84.8 84.8 0.2
2006-Jul-25 Tue ### ### ### ### 34.0 34.0 0.0
2006-Jul-24 Mon 2.75 2.75 ### ### ### ### 0.0
2006-Jul-21 Fri 2.7 2.7 2.7 2.7 3,142 8,483 72.6 72.6 0.2
2006-Jul-20 Thu 2.7 2.7 ### ### 21.3 21.3 0.0
2006-Jul-19 Wed 0 0 0 0 0 0.0
2006-Jul-18 Tue 2.7 2.7 ### ### ### ### 0.0
2006-Jul-17 Mon 2.73 2.73 2.7 2.7 31.8 31.8 0.2
2006-Jul-14 Fri 2.73 2.75 2.73 2.75 ### ### ###
2006-Jul-13 Thu 2.76 2.76 2.74 2.74 ### ### 0.2
2006-Jul-12 Wed 2.79 2.8 2.79 2.8 24,544 ### 70.0 70.0 0.2
2006-Jul-11 Tue 2.8 2.8 2.8 2.8 11,070 ### 72.4 72.4 0.2
2006-Jul-10 Mon 2.8 2.8 2.8 2.8 7,841 21,954 ### ### 0.2
2006-Jul-07 Fri 2.75 2.75 2.75 2.75 ### ### ###
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 2.72 2.72 2.72 2.72 65.2 65.2 0.2
2006-Jul-04 Tue 2.71 2.71 2.71 2.71 67.8 67.8 ###
2006-Jul-03 Mon ### ### ### ### 66.1 66.1 0.0
2006-Jun-30 Fri 2.8 ### ### ### 63,073 0 ### ### 0.0
2006-Jun-29 Thu ### 2.84 ### 2.84 21,752 30,887 ### ### 0.2
2006-Jun-28 Wed 2.77 2.77 ### ### 21,775 30,158 ### ### 0.0
2006-Jun-27 Tue 2.76 2.77 2.76 2.76 ### ### 0.2
2006-Jun-26 Mon 2.77 2.77 2.76 2.76 38.0 38.0 0.2
2006-Jun-23 Fri 0 0 0 0 0 0.0
2006-Jun-22 Thu 2.78 2.85 2.75 2.85 ### ### ###
2006-Jun-21 Wed 2.85 2.85 2.8 2.8 19,425 54,875 19.4 19.4 0.2
2006-Jun-20 Tue 2.81 2.85 2.8 2.85 85.3 85.3 ###
2006-Jun-19 Mon 2.82 2.82 2.8 2.8 ### ### 0.2
2006-Jun-16 Fri 2.85 2.85 2.78 2.78 ### ### 0.2
2006-Jun-15 Thu 2.8 2.8 2.71 2.71 ### ### ###
2006-Jun-14 Wed ### ### 2.85 2.85 21,989 ### 23.6 23.6 ###
2006-Jun-13 Tue ### ### ### ### 7,640 0 ### ### 0.0
2006-Jun-09 Fri ### ### ### ### 22,876 0 71.9 71.9 0.0
2006-Jun-08 Thu ### ### ### ### 52.1 52.1 0.0
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue ### ### ### ### 76.0 76.0 0.0
2006-Jun-05 Mon ### ### ### ### 68.6 68.6 0.0
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### 68.1 68.1 0.0
2006-May-31 Wed ### ### ### ### 25,059 0 ### ### 0.0
2006-May-30 Tue ### ### ### ### 26,450 0 ### ### 0.0
2006-May-29 Mon ### ### ### ### 65.8 65.8 0.0
2006-May-26 Fri ### ### ### ### ### ### 0.0
2006-May-25 Thu ### ### ### ### 75.3 75.3 0.0
2006-May-24 Wed ### 3 ### 3 75.9 75.9 0.2
2006-May-23 Tue ### 3 ### 3 79.8 79.8 0.2
2006-May-22 Mon ### ### ### ### ### ### 0.0
2006-May-19 Fri ### ### ### ### 8,870 0 ### ### 0.0
2006-May-18 Thu 3 3 ### ### ### ### 0.0
2006-May-17 Wed 0 0 0 0 0 0.0
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon 3 ### 3 ### 14,680 22,020 88.5 88.5 0.0
2006-May-12 Fri ### ### ### ### 6,847 0 71.2 71.2 0.0
2006-May-11 Thu 3 ### 3 ### 4,653 6,979 ### ### 0.0
2006-May-10 Wed ### ### 3 3 7,327 ### ### ### 0.2
2006-May-09 Tue ### ### ### ### ### ### 0.0
2006-May-08 Mon ### ### ### ### ### ### 0.0
2006-May-05 Fri ### ### ### ### 6,522 0 ### ### 0.0
2006-May-04 Thu 3 3 ### ### 39.3 39.3 0.0
2006-May-03 Wed 3 3 3 3 68.5 68.5 0.2
2006-May-02 Tue ### ### 3 3 12,342 ### 40.9 40.9 0.2
2006-May-01 Mon ### ### ### ### 78.6 78.6 0.0
2006-Apr-28 Fri ### ### ### ### 69.0 69.0 0.0
2006-Apr-27 Thu 3 3 3 3 ### ### 0.2
2006-Apr-26 Wed 3 3 3 3 3,428 10,284 ### ### 0.2
2006-Apr-24 Mon ### ### 3 3 24.9 24.9 0.2
2006-Apr-21 Fri 3 3 3 3 ### ### 0.2
2006-Apr-20 Thu 3 3 ### ### 20.8 20.8 0.0
2006-Apr-19 Wed ### 3 ### 3 ### ### 0.2
2006-Apr-18 Tue ### 3 ### ### 69.5 69.5 0.0
2006-Apr-13 Thu 0 0 0 0 0 0.0
2006-Apr-11 Tue ### ### ### ### 35.9 35.9 0.0
2006-Apr-10 Mon ### ### ### ### 2,850 0 72.0 72.0 0.0
2006-Apr-07 Fri 0 0 0 0 0 0.0
2006-Apr-06 Thu ### 3 ### ### ### ### 0.0
2006-Apr-05 Wed 3 3 ### ### ### ### 0.0
2006-Apr-04 Tue 3 ### ### ### 49,726 0 37.3 37.3 0.0
2006-Apr-03 Mon ### ### ### ### 41,550 0 ### ### 0.0
2006-Mar-31 Fri ### ### ### ### 60.5 60.5 0.0
2006-Mar-30 Thu ### ### ### ### 76.4 76.4 0.0
2006-Mar-29 Wed ### ### ### ### 4,583 0 22.9 22.9 0.0
2006-Mar-28 Tue ### ### ### ### ### ### 0.0
2006-Mar-27 Mon ### ### ### ### 65.3 65.3 0.0
2006-Mar-24 Fri ### ### ### ### ### ### 0.0
2006-Mar-23 Thu ### 3.2 ### 3.2 68.3 68.3 0.2
2006-Mar-22 Wed ### ### ### ### 2,223 0 ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 82.1 82.1 0.0
2006-Mar-20 Mon ### ### ### ### 67.1 67.1 0.0
2006-Mar-17 Fri 3.23 ### 3.2 ### ### ### 0.0
2006-Mar-16 Thu 3.2 3.23 3.2 3.23 ### ### ###
2006-Mar-15 Wed 3.22 3.22 3.2 3.2 33,588 ### 31.3 31.3 0.2
2006-Mar-14 Tue 3.22 3.22 3.2 3.2 31.4 31.4 0.2
2006-Mar-13 Mon 3.2 3.21 ### 3.21 66.5 66.5 ###
2006-Mar-10 Fri ### 3.2 ### 3.2 19,570 ### 71.1 71.1 0.2
2006-Mar-09 Thu 0 0 0 0 0 0.0
2006-Mar-08 Wed 0 0 0 0 0 0.0
2006-Mar-07 Tue ### 3.2 ### 3.2 ### ### 0.2
2006-Mar-06 Mon ### ### ### ### 21.4 21.4 0.0
2006-Mar-03 Fri ### ### ### ### ### ### 0.0
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed 3.2 3.2 ### ### ### ### 0.0
2006-Feb-28 Tue ### 3.2 ### 3.2 92.8 92.8 0.2
2006-Feb-27 Mon ### ### ### ### 4,650 0 75.8 75.8 0.0
2006-Feb-24 Fri ### ### ### ### 23,948 0 64.7 64.7 0.0
2006-Feb-23 Thu ### ### ### ### 16,048 0 3.8 3.8 0.0
2006-Feb-22 Wed ### ### ### ### 1,426 0 66.5 66.5 0.0
2006-Feb-21 Tue ### ### ### ### 14.3 14.3 0.0
2006-Feb-20 Mon ### ### ### ### 70.6 70.6 0.0
2006-Feb-17 Fri ### ### ### ### 8,240 0 34.6 34.6 0.0
2006-Feb-16 Thu ### 3.2 ### ### 17.5 17.5 0.0
2006-Feb-15 Wed 0 0 0 0 0 0.0
2006-Feb-14 Tue 3.2 3.2 ### ### 12,250 ### 30.7 30.7 0.0
2006-Feb-13 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2006-Feb-10 Fri 3.23 3.23 3.23 3.23 ### ### ###
2006-Feb-09 Thu 3.21 3.25 ### 3.2 7,550 ### 28.3 28.3 0.2
2006-Feb-08 Wed ### 3.21 ### 3.21 87.3 87.3 ###
2006-Feb-07 Tue ### ### ### ### 6,286 0 ### ### 0.0
2006-Feb-06 Mon 3.2 3.2 3.2 3.2 6,825 21,840 63.5 63.5 0.2
2006-Feb-03 Fri 3.2 3.2 3.2 3.2 72.1 72.1 0.2
2006-Feb-02 Thu 3.29 3.29 3.22 3.22 ### ### 0.2
2006-Feb-01 Wed 3.25 3.25 3.22 3.22 11,772 38,082 28.6 28.6 0.2
2006-Jan-31 Tue 3.25 3.25 3.25 3.25 9,523 30,949 ### ### 0.2
2006-Jan-30 Mon 3.27 3.27 3.25 3.25 5,086 16,580 33.1 33.1 0.2
2006-Jan-27 Fri 3.25 3.26 3.25 3.26 67.4 67.4 0.2
2006-Jan-25 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2006-Jan-24 Tue 3.25 3.25 3.25 3.25 68.8 68.8 0.2
2006-Jan-23 Mon ### ### 3.24 3.24 17.9 17.9 ###
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 5,484 0 ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 80.3 80.3 0.0
2006-Jan-17 Tue ### ### 3.25 3.25 ### ### 0.2
2006-Jan-16 Mon 3.28 3.28 3.25 3.25 6,959 22,721 26.4 26.4 0.2
2006-Jan-13 Fri ### ### 3.28 ### 5,456 8,947 75.5 75.5 0.0
2006-Jan-12 Thu 3.27 ### 3.27 ### 19,544 31,954 78.6 78.6 0.0
2006-Jan-11 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2006-Jan-10 Tue 3.27 3.27 3.27 3.27 1,274 ### ### ### ###
2006-Jan-09 Mon 3.27 3.27 3.27 3.27 10,727 35,077 ### ### ###
2006-Jan-06 Fri 0 0 0 0 0 0.0
2006-Jan-05 Thu ### ### 3.27 3.27 2,889 4,723 27.3 27.3 ###
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue 3.27 ### 3.27 ### ### ### 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu 3.29 3.29 3.27 3.27 20.3 20.3 ###
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue 3.27 3.27 3.27 3.27 68.0 68.0 ###
2005-Dec-23 Fri 3.27 3.27 3.27 3.27 68.0 68.0 ###
2005-Dec-22 Thu 3.27 3.27 3.27 3.27 66.3 66.3 ###
2005-Dec-21 Wed 3.26 3.26 3.25 3.25 28.9 28.9 0.2
2005-Dec-20 Tue ### ### 3.26 3.26 14.0 14.0 0.2
2005-Dec-19 Mon 3.22 3.22 3.22 3.22 ### ### 0.2
2005-Dec-16 Fri 3.26 3.26 3.22 3.22 5,850 18,954 ### ### 0.2
2005-Dec-15 Thu 3.23 3.24 3.23 3.24 ### ### ###
2005-Dec-14 Wed 3.24 3.24 3.24 3.24 67.8 67.8 ###
2005-Dec-13 Tue 3.2 3.22 3.2 3.22 82.6 82.6 0.2
2005-Dec-12 Mon 0 0 0 0 0 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu 0 0 0 0 0 0.0
2005-Dec-07 Wed ### ### ### ### 68.0 68.0 0.0
2005-Dec-06 Tue ### ### ### ### 10,150 0 ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 73.3 73.3 0.0
2005-Dec-02 Fri ### ### ### ### 6,586 0 71.5 71.5 0.0
2005-Dec-01 Thu 3.2 3.2 ### ### 32.5 32.5 0.0
2005-Nov-30 Wed ### 3.23 ### 3.23 81.4 81.4 ###
2005-Nov-29 Tue ### ### ### ### 1,079 0 ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 4,071 0 27.6 27.6 0.0
2005-Nov-25 Fri ### 3.23 ### ### ### ### 0.0
2005-Nov-24 Thu 0 0 0 0 0 0.0
2005-Nov-23 Wed ### ### ### ### ### ### 0.0
2005-Nov-22 Tue 3.23 3.23 ### ### ### ### 0.0
2005-Nov-21 Mon ### 3.2 ### 3.2 74.3 74.3 0.2
2005-Nov-18 Fri ### 3.2 ### 3.2 16,957 ### 92.7 92.7 0.2
2005-Nov-17 Thu 3 ### 3 ### 10,340 ### 82.7 82.7 0.0
2005-Nov-16 Wed 3.21 3.21 ### ### 1.3 1.3 0.0
2005-Nov-15 Tue 3.26 3.27 3.21 3.21 10,620 ### ### ### ###
2005-Nov-14 Mon 3.26 3.26 3.26 3.26 6,250 20,375 69.0 69.0 0.2
2005-Nov-11 Fri 3.26 3.26 3.26 3.26 ### ### 0.2
2005-Nov-10 Thu ### ### ### ### ### ### 0.0
2005-Nov-09 Wed 3.28 ### 3.26 ### 10,023 ### ### ### 0.0
2005-Nov-08 Tue 0 0 0 0 0 0.0
2005-Nov-07 Mon 3.27 ### 3.27 3.28 ### ### 0.2
2005-Nov-04 Fri 3.25 ### 3.25 ### ### ### 0.0
2005-Nov-03 Thu ### ### 3.25 3.25 ### ### 0.2
2005-Nov-02 Wed ### ### ### ### ### ### 0.0
2005-Nov-01 Tue ### ### ### ### ### ### 0.0
2005-Oct-31 Mon ### ### ### ### ### ### 0.0
2005-Oct-28 Fri 0 0 0 0 0 0.0
2005-Oct-27 Thu 3.42 3.42 ### ### 7,724 ### 14.0 14.0 0.0
2005-Oct-26 Wed ### 3.4 ### 3.4 12,550 ### ### ### 0.2
2005-Oct-25 Tue 3.4 3.4 ### ### 9,950 ### 18.9 18.9 0.0
2005-Oct-24 Mon 3.4 3.4 ### ### 4,550 ### ### ### 0.0
2005-Oct-21 Fri ### 3.4 ### 3.4 74.6 74.6 0.2
2005-Oct-20 Thu 0 0 0 0 0 0.0
2005-Oct-19 Wed ### ### ### ### ### ### 0.0
2005-Oct-18 Tue 3.4 3.4 ### ### 6,370 10,829 21.1 21.1 0.0
2005-Oct-17 Mon 3.45 3.45 3.4 3.4 ### ### 0.2
2005-Oct-14 Fri 3.45 3.5 3.45 3.5 84.1 84.1 0.3
2005-Oct-13 Thu 0 0 0 0 0 0.0
2005-Oct-12 Wed 3.7 3.7 ### ### 6,886 ### ### ### 0.0
2005-Oct-11 Tue ### 3.7 ### 3.7 82.9 82.9 0.3
2005-Oct-10 Mon 3.7 3.7 ### 3.7 ### ### 0.3
2005-Oct-07 Fri ### ### ### ### 24.7 24.7 0.0
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed 3.7 3.7 3.7 3.7 82.6 82.6 0.3
2005-Oct-04 Tue 3.71 3.71 ### 3.71 71.7 71.7 ###
2005-Oct-03 Mon ### 3.7 ### 3.7 54,320 ### ### ### 0.3
2005-Sep-30 Fri ### ### ### ### 67.7 67.7 0.0
2005-Sep-29 Thu 3.71 3.71 ### ### 2,680 4,971 14.1 14.1 0.0
2005-Sep-28 Wed 3.7 3.73 ### ### ### ### 0.0
2005-Sep-27 Tue 0 0 0 0 0 0.0
2005-Sep-26 Mon 0 0 0 0 0 0.0
2005-Sep-23 Fri 3.7 3.74 3.7 3.7 4,749 ### 66.1 66.1 0.3
2005-Sep-22 Thu ### ### ### ### 65.0 65.0 0.0
2005-Sep-21 Wed 3.74 3.74 3.71 3.71 25.9 25.9 ###
2005-Sep-20 Tue 3.72 3.74 3.72 3.74 10,250 ### 70.1 70.1 0.3
2005-Sep-19 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2005-Sep-16 Fri 3.79 3.79 3.71 3.71 6,545 24,543 ### ### ###
2005-Sep-15 Thu 3.82 3.82 3.82 3.82 0 0.3
2005-Sep-14 Wed 3.75 3.82 3.75 3.82 17,620 ### 85.0 85.0 0.3
2005-Sep-13 Tue 3.75 3.75 3.75 3.75 ### ### 0.3
2005-Sep-12 Mon 3.75 3.75 3.75 3.75 0 0.3
2005-Sep-09 Fri 3.75 3.75 3.75 3.75 ### ### 0.3
2005-Sep-08 Thu 3.72 3.73 3.72 3.73 72.8 72.8 ###
2005-Sep-07 Wed 3.71 3.71 3.71 3.71 0 ###
2005-Sep-06 Tue 3.71 3.71 3.71 3.71 185 686 ### ### ###
2005-Sep-05 Mon 3.71 3.71 3.71 3.71 ### ### ###
2005-Sep-02 Fri 3.75 3.75 3.72 3.72 25.9 25.9 0.3
2005-Sep-01 Thu 3.76 3.76 3.75 3.75 28.3 28.3 0.3
2005-Aug-31 Wed 3.79 3.79 3.76 3.79 ### ### ###
2005-Aug-30 Tue 3.8 3.8 3.8 3.8 67.5 67.5 ###
2005-Aug-29 Mon 3.8 3.8 3.8 3.8 78.8 78.8 ###
2005-Aug-26 Fri 3.79 3.79 3.79 3.79 ### ### ###
2005-Aug-25 Thu 3.7 3.75 3.7 3.75 16,249 60,527 ### ### 0.3
2005-Aug-24 Wed 3.7 3.7 3.7 3.7 650 ### ### ### 0.3
2005-Aug-23 Tue 3.71 3.71 3.7 3.7 37.6 37.6 0.3
2005-Aug-22 Mon 3.7 3.74 3.7 3.74 6,051 ### 75.7 75.7 0.3
2005-Aug-19 Fri ### 3.7 ### 3.7 ### ### 0.3
2005-Aug-18 Thu 3.7 3.7 3.7 3.7 350 ### 76.2 76.2 0.3
2005-Aug-17 Wed 3.74 3.75 3.74 3.75 73.3 73.3 0.3
2005-Aug-16 Tue 3.84 3.84 3.75 3.75 13.0 13.0 0.3
2005-Aug-15 Mon 3.86 3.86 3.86 3.86 7,150 ### 67.3 67.3 0.3
2005-Aug-12 Fri 3.75 3.85 3.75 3.83 ### ### ###
2005-Aug-11 Thu 3.73 3.8 3.73 3.8 8,455 ### ### ### ###
2005-Aug-10 Wed 3.75 3.75 3.75 3.75 68.3 68.3 0.3
2005-Aug-09 Tue ### 3.73 ### 3.73 ### ### ###
2005-Aug-08 Mon ### ### ### ### ### ### 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu 3.58 ### 3.58 ### ### ### 0.0
2005-Aug-03 Wed 3.57 3.57 3.57 3.57 71.9 71.9 0.3
2005-Aug-02 Tue 3.56 3.56 3.56 3.56 1,372 4,884 ### ### 0.3
2005-Aug-01 Mon 3.54 3.54 3.54 3.54 2,450 8,673 71.4 71.4 0.3
2005-Jul-29 Fri 3.57 3.57 3.57 3.57 ### ### 0.3
2005-Jul-28 Thu 3.57 3.57 3.57 3.57 679 2,424 ### ### 0.3
2005-Jul-27 Wed 3.58 3.58 3.58 3.58 10,821 ### ### ### 0.3
2005-Jul-26 Tue ### ### ### ### 68.1 68.1 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri 3.55 3.55 3.55 3.55 62.9 62.9 ###
2005-Jul-21 Thu ### ### ### ### 1,125 0 ### ### 0.0
2005-Jul-20 Wed 3.55 3.55 3.55 3.55 1,083 3,844 67.1 67.1 ###
2005-Jul-19 Tue 3.57 3.57 3.54 3.54 2,942 10,458 ### ### 0.3
2005-Jul-18 Mon 3.59 3.59 3.57 3.57 3,326 ### ### ### 0.3
2005-Jul-15 Fri ### ### 3.57 3.57 ### ### 0.3
2005-Jul-14 Thu ### ### ### ### 67.1 67.1 0.0
2005-Jul-13 Wed ### ### ### ### 0 0.0
2005-Jul-12 Tue ### ### ### ### 71.8 71.8 0.0
2005-Jul-11 Mon ### ### ### ### 0 0.0
2005-Jul-08 Fri ### ### ### ### 26.7 26.7 0.0
2005-Jul-07 Thu ### ### ### ### 0 0.0
2005-Jul-06 Wed ### ### ### ### 71.5 71.5 0.0
2005-Jul-05 Tue ### ### ### ### 68.3 68.3 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 61.2 61.2 0.0
2005-Jun-30 Thu ### ### 3.58 ### ### ### 0.0
2005-Jun-29 Wed 3.56 ### 3.53 ### 80.1 80.1 0.0
2005-Jun-28 Tue 3.56 3.56 3.56 3.56 65.2 65.2 0.3
2005-Jun-27 Mon 3.57 3.57 3.56 3.56 14,287 ### ### ### 0.3
2005-Jun-24 Fri ### ### 3.57 3.57 27.1 27.1 0.3
2005-Jun-23 Thu 3.56 ### 3.56 3.56 28,440 50,623 ### ### 0.3
2005-Jun-22 Wed ### ### ### ### ### ### 0.0
2005-Jun-21 Tue ### ### 3.56 3.56 12,459 22,177 15.2 15.2 0.3
2005-Jun-20 Mon ### 3.7 ### ### 9,248 ### 73.1 73.1 0.0
2005-Jun-17 Fri ### ### 3.56 3.57 2,786 4,959 13.4 13.4 0.3
2005-Jun-16 Thu ### ### 3.56 3.56 ### ### 0.3
2005-Jun-15 Wed ### ### ### ### 69.2 69.2 0.0
2005-Jun-14 Tue 3.56 ### 3.56 ### 5,750 ### 79.6 79.6 0.0
2005-Jun-10 Fri 3.59 ### 3.56 3.56 ### ### 0.3
2005-Jun-09 Thu 3.54 3.54 3.53 3.53 ### ### 0.3
2005-Jun-08 Wed 3.53 3.53 3.53 3.53 6,350 ### 67.2 67.2 0.3
2005-Jun-07 Tue 3.57 3.59 3.52 3.59 13,820 ### 76.0 76.0 ###
2005-Jun-06 Mon 3.57 ### 3.57 3.57 6,520 ### ### ### 0.3
2005-Jun-03 Fri ### ### ### ### ### ### 0.0
2005-Jun-02 Thu ### ### ### ### 2,183 0 ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 2,680 0 67.8 67.8 0.0
2005-May-31 Tue ### ### ### ### 69.6 69.6 0.0
2005-May-30 Mon ### ### ### ### 5,080 0 ### ### 0.0
2005-May-27 Fri ### ### ### ### 66.2 66.2 0.0
2005-May-26 Thu ### ### ### ### 0 0.0
2005-May-25 Wed ### ### ### ### 74.3 74.3 0.0
2005-May-24 Tue ### ### ### ### 65.5 65.5 0.0
2005-May-23 Mon 3.59 ### 3.59 ### 21,258 38,158 ### ### 0.0
2005-May-20 Fri 3.56 3.56 3.56 3.56 0 0.3
2005-May-19 Thu 3.55 3.57 3.55 3.56 ### ### 0.3
2005-May-18 Wed 3.52 3.55 3.52 3.55 73.8 73.8 ###
2005-May-17 Tue 3.52 3.55 3.52 3.52 7,650 27,042 78.4 78.4 ###
2005-May-16 Mon 3.52 3.53 3.51 3.53 ### ### 0.3
2005-May-13 Fri 3.52 3.52 3.52 3.52 2,727 ### 68.6 68.6 ###
2005-May-12 Thu 3.51 3.51 3.51 3.51 ### ### ###
2005-May-11 Wed 3.52 3.52 3.51 3.51 4,382 ### ### ### ###
2005-May-10 Tue 3.51 3.51 3.51 3.51 72.8 72.8 ###
2005-May-09 Mon 3.51 3.51 3.51 3.51 ### ### ###
2005-May-06 Fri 3.52 3.52 3.51 3.51 ### ### ###
2005-May-05 Thu 3.52 3.55 3.51 3.55 77.4 77.4 ###
2005-May-04 Wed 3.51 3.51 3.51 3.51 20,352 ### ### ### ###


<< Previous 1 2 3 4 5 6 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 2024-04-18 10:20:48 thru 2024-04-18 10:20:49 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000