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 26-Apr-09 07:48:00 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

(ALL) ARISTOCRAT LEISURE LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for ALL    Limits Next Section


Company Details for (ALL) ARISTOCRAT LEISURE LIMITED

Listing Code ALL
Listing Name ARISTOCRAT LEISURE LIMITED
GICS Sector Consumer Services
ISIN Name ARISTOCRAT LEISURE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALL7


Maximum Price date available .. Wednesday 8th April 2026
Latest price with VOLUME for ALL .. Wednesday 8th April 2026

ALL 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 0.76 250 0.0
MAX ### ### 99.4


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (ALL) ARISTOCRAT LEISURE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri ### 16.23 ### ### 70.7 70.7 0.0
2007-Jan-18 Thu 16.7 16.7 ### 16.22 1,142,844 9,542,747 ### ### 1.2
2007-Jan-17 Wed 16.71 16.71 ### ### 38.5 38.5 0.0
2007-Jan-16 Tue 16.78 ### ### ### ### ### 0.0
2007-Jan-15 Mon 16.5 16.87 16.5 16.8 625,981 ### 80.5 80.5 1.2
2007-Jan-12 Fri ### 16.58 ### 16.48 954,955 7,916,576 70.8 70.8 1.2
2007-Jan-11 Thu 15.85 ### 15.85 ### ### ### 0.0
2007-Jan-10 Wed ### ### 15.55 15.76 22.9 22.9 1.1
2007-Jan-09 Tue 15.85 ### 15.85 ### 80.3 80.3 0.0
2007-Jan-08 Mon ### ### 15.54 15.77 20.1 20.1 ###
2007-Jan-05 Fri ### 16.47 ### ### 35.0 35.0 0.0
2007-Jan-04 Thu ### 16.42 ### 16.25 ### ### ###
2007-Jan-03 Wed 16.25 ### ### 16.27 631,782 0 ### ### 1.2
2007-Jan-02 Tue ### 16.25 ### ### ### ### 0.0
2006-Dec-29 Fri ### ### 15.81 ### 181,451 1,434,370 ### ### 0.0
2006-Dec-28 Thu ### 16.24 ### ### ### ### 0.0
2006-Dec-27 Wed 15.55 ### 15.55 ### 254,352 1,977,586 84.4 84.4 0.0
2006-Dec-22 Fri ### ### 15.46 15.55 1,370,424 10,593,377 ### ### ###
2006-Dec-21 Thu ### ### 15.51 ### 17.4 17.4 0.0
2006-Dec-20 Wed 15.84 ### 15.72 15.8 ### ### 1.1
2006-Dec-19 Tue ### 16.29 15.59 15.89 22.7 22.7 ###
2006-Dec-18 Mon ### ### ### ### 66.3 66.3 0.0
2006-Dec-15 Fri 16.48 16.5 ### ### ### ### 0.0
2006-Dec-14 Thu ### 16.48 ### 16.48 83.2 83.2 1.2
2006-Dec-13 Wed ### 16.28 ### ### 77.1 77.1 0.0
2006-Dec-12 Tue ### ### ### ### 71.5 71.5 0.0
2006-Dec-11 Mon 15.8 ### 15.79 15.83 68.1 68.1 ###
2006-Dec-08 Fri 15.85 ### 15.81 15.82 35.6 35.6 ###
2006-Dec-07 Thu ### ### 15.71 ### ### ### 0.0
2006-Dec-06 Wed ### ### 15.81 ### 1,617,421 ### 67.0 67.0 0.0
2006-Dec-05 Tue ### ### ### 15.8 ### ### 1.1
2006-Dec-04 Mon 15.43 ### 15.43 15.5 1,122,774 ### ### ### 1.1
2006-Dec-01 Fri ### ### 15.29 15.43 823,877 ### ### ### 1.1
2006-Nov-30 Thu 15.45 15.57 ### 15.54 69.0 69.0 ###
2006-Nov-29 Wed 15.21 15.4 ### 15.27 62.5 62.5 ###
2006-Nov-28 Tue ### 15.47 ### 15.25 1,333,253 ### 77.0 77.0 ###
2006-Nov-27 Mon 15.45 15.52 ### ### 27.6 27.6 0.0
2006-Nov-24 Fri 15.5 15.55 ### 15.48 ### ### 1.1
2006-Nov-23 Thu 15.25 ### 15.23 ### 1,016,676 7,741,987 66.5 66.5 0.0
2006-Nov-22 Wed ### 15.21 ### ### 72.5 72.5 0.0
2006-Nov-21 Tue ### ### ### ### 1,834,859 0 ### ### 0.0
2006-Nov-20 Mon ### 15.49 ### ### 30.2 30.2 0.0
2006-Nov-17 Fri ### ### ### 15.29 356,040 0 77.9 77.9 1.1
2006-Nov-16 Thu 15.22 15.27 ### ### 1,522,526 11,624,486 33.0 33.0 0.0
2006-Nov-15 Wed ### 15.43 ### ### 2,104,755 16,238,184 81.7 81.7 0.0
2006-Nov-14 Tue 14.87 ### 14.87 ### 2,603,271 ### ### ### 0.0
2006-Nov-13 Mon ### 15.2 14.85 14.86 ### ### ###
2006-Nov-10 Fri 14.85 ### 14.78 14.85 976,571 7,216,859 60.9 60.9 ###
2006-Nov-09 Thu ### ### 14.8 14.85 28.4 28.4 ###
2006-Nov-08 Wed 14.85 15.27 14.85 ### 1,739,675 ### ### ### 0.0
2006-Nov-07 Tue ### ### 14.77 ### ### ### 0.0
2006-Nov-06 Mon 14.85 ### 14.83 14.85 63.9 63.9 ###
2006-Nov-03 Fri ### ### 14.56 14.88 ### ### 1.1
2006-Nov-02 Thu ### 14.54 14.24 14.46 75.3 75.3 1.0
2006-Nov-01 Wed ### ### ### ### 76.2 76.2 0.0
2006-Oct-31 Tue ### ### 13.74 ### ### ### 0.0
2006-Oct-30 Mon ### 13.85 ### 13.85 1,258,247 ### ### ### ###
2006-Oct-27 Fri 13.73 13.8 13.58 13.73 70.1 70.1 ###
2006-Oct-26 Thu ### ### 13.77 ### ### ### 0.0
2006-Oct-25 Wed ### ### 13.75 13.8 1,313,524 9,030,477 ### ### 1.0
2006-Oct-24 Tue 13.73 ### 13.73 13.88 ### ### ###
2006-Oct-23 Mon 13.72 ### ### 13.76 545,449 0 68.9 68.9 1.0
2006-Oct-20 Fri ### 13.78 ### 13.78 663,048 ### 88.1 88.1 1.0
2006-Oct-19 Thu 13.8 13.81 ### 13.48 1,322,220 9,129,929 15.3 15.3 1.0
2006-Oct-18 Wed 13.89 13.89 13.7 13.81 1,904,321 ### 24.0 24.0 ###
2006-Oct-17 Tue 13.79 ### 13.79 13.85 74.5 74.5 ###
2006-Oct-16 Mon ### ### ### ### 666,242 0 13.8 13.8 0.0
2006-Oct-13 Fri 13.7 ### ### ### ### ### 0.0
2006-Oct-12 Thu 13.78 13.82 13.21 ### 26.7 26.7 0.0
2006-Oct-11 Wed 13.89 ### 13.79 ### ### ### 0.0
2006-Oct-10 Tue 13.81 ### 13.81 ### 693,985 ### 76.7 76.7 0.0
2006-Oct-09 Mon 13.8 ### 13.8 ### 75.9 75.9 0.0
2006-Oct-06 Fri ### ### 13.8 ### 1,196,924 8,258,775 28.5 28.5 0.0
2006-Oct-05 Thu ### ### ### ### 26.5 26.5 0.0
2006-Oct-04 Wed 13.85 ### ### 13.8 31.3 31.3 1.0
2006-Oct-03 Tue ### ### ### 13.75 13.1 13.1 1.0
2006-Oct-02 Mon ### ### ### ### 296,473 0 ### ### 0.0
2006-Sep-29 Fri ### ### ### ### 2,077,454 0 ### ### 0.0
2006-Sep-28 Thu ### 14.23 ### ### ### ### 0.0
2006-Sep-27 Wed ### 14.2 ### ### ### ### 0.0
2006-Sep-26 Tue 14.2 14.22 ### ### ### ### 0.0
2006-Sep-25 Mon ### 14.25 ### ### 83.8 83.8 0.0
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu 13.52 ### 13.52 ### 4,451,955 ### ### ### 0.0
2006-Sep-20 Wed ### 13.58 ### 13.5 84.1 84.1 1.0
2006-Sep-19 Tue ### ### ### 13.46 ### ### ###
2006-Sep-18 Mon ### ### ### ### 854,589 0 30.7 30.7 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu ### ### ### ### 61.0 61.0 0.0
2006-Sep-13 Wed ### 13.2 ### ### ### ### 0.0
2006-Sep-12 Tue ### ### 12.59 ### ### ### 0.0
2006-Sep-11 Mon 12.75 12.8 12.46 12.74 1,164,940 ### ### ### ###
2006-Sep-08 Fri 12.7 12.75 ### 12.7 ### ### 0.9
2006-Sep-07 Thu ### ### 12.72 12.88 900,029 5,724,184 26.1 26.1 ###
2006-Sep-06 Wed 12.87 ### 12.72 12.83 ### ### ###
2006-Sep-05 Tue ### ### ### 12.86 82.7 82.7 0.9
2006-Sep-04 Mon 12.55 ### 12.51 ### 70.8 70.8 0.0
2006-Sep-01 Fri ### ### ### ### 2,321,729 0 10.7 10.7 0.0
2006-Aug-31 Thu ### ### ### ### 88.6 88.6 0.0
2006-Aug-30 Wed ### 12.45 ### 12.45 1,453,277 9,046,649 88.0 88.0 ###
2006-Aug-29 Tue ### ### ### ### 84.3 84.3 0.0
2006-Aug-28 Mon 11.79 ### 11.74 ### 1,621,454 ### ### ### 0.0
2006-Aug-25 Fri 11.83 11.86 11.7 11.8 ### ### 0.8
2006-Aug-24 Thu 11.75 ### ### 11.8 75.2 75.2 0.8
2006-Aug-23 Wed 11.7 ### ### 11.85 3,380,024 0 ### ### ###
2006-Aug-22 Tue 11.5 ### 11.2 11.76 3,346,785 ### 86.5 86.5 0.8
2006-Aug-21 Mon 12.46 12.55 ### ### 7.5 7.5 0.0
2006-Aug-18 Fri ### 12.47 12.26 12.45 1,193,752 14,760,743 72.9 72.9 ###
2006-Aug-17 Thu ### 12.45 ### ### 76.4 76.4 0.0
2006-Aug-16 Wed ### 12.25 ### ### 921,581 5,644,683 37.3 37.3 0.0
2006-Aug-15 Tue ### 12.2 11.86 ### ### ### 0.0
2006-Aug-14 Mon ### ### ### ### 86.5 86.5 0.0
2006-Aug-11 Fri ### ### 11.89 ### 2,245,744 13,350,948 ### ### 0.0
2006-Aug-10 Thu 11.8 ### 11.74 ### 3,078,877 ### 90.1 90.1 0.0
2006-Aug-09 Wed 11.87 ### 11.75 ### ### ### 0.0
2006-Aug-08 Tue ### ### 11.57 ### ### ### 0.0
2006-Aug-07 Mon ### 11.76 ### ### 71.3 71.3 0.0
2006-Aug-04 Fri 11.71 11.75 ### ### ### ### 0.0
2006-Aug-03 Thu 11.8 11.86 11.57 11.84 932,678 10,926,322 69.9 69.9 0.8
2006-Aug-02 Wed ### ### ### 11.71 ### ### ###
2006-Aug-01 Tue ### ### ### ### 32.0 32.0 0.0
2006-Jul-31 Mon ### ### ### ### 1,498,482 0 31.4 31.4 0.0
2006-Jul-28 Fri ### ### ### ### 78.8 78.8 0.0
2006-Jul-27 Thu 11.84 ### 11.7 11.83 ### ### 0.8
2006-Jul-26 Wed 11.86 ### 11.76 11.81 3,753,873 22,072,773 ### ### ###
2006-Jul-25 Tue ### ### 11.86 11.86 ### ### 0.8
2006-Jul-24 Mon 11.75 11.76 11.55 ### 1,744,049 ### 35.6 35.6 0.0
2006-Jul-21 Fri 11.89 ### ### 11.76 ### ### 0.8
2006-Jul-20 Thu 12.4 12.4 ### ### 9.9 9.9 0.0
2006-Jul-19 Wed 12.25 12.25 ### ### ### ### 0.0
2006-Jul-18 Tue 12.2 12.29 ### 12.21 1,500,129 ### 73.4 73.4 0.9
2006-Jul-17 Mon ### ### 11.78 ### 912,155 ### 41.4 41.4 0.0
2006-Jul-14 Fri 12.22 12.29 ### ### ### ### 0.0
2006-Jul-13 Thu ### ### 12.24 ### 1,443,643 ### ### ### 0.0
2006-Jul-12 Wed 12.5 12.52 ### 12.44 ### ### 0.9
2006-Jul-11 Tue 12.41 12.5 ### 12.5 ### ### 0.9
2006-Jul-10 Mon ### ### 12.22 12.41 ### ### ###
2006-Jul-07 Fri ### 12.7 12.51 ### 1,755,778 22,131,581 ### ### 0.0
2006-Jul-06 Thu 12.75 12.75 12.4 12.4 9.6 9.6 0.9
2006-Jul-05 Wed ### ### 12.76 12.8 23.5 23.5 0.9
2006-Jul-04 Tue ### ### ### ### 784,542 0 ### ### 0.0
2006-Jul-03 Mon ### ### 12.85 ### ### ### 0.0
2006-Jun-30 Fri 12.79 ### 12.7 12.88 1,402,159 ### 65.2 65.2 ###
2006-Jun-29 Thu 12.47 ### 12.43 12.5 1,124,525 6,988,922 ### ### 0.9
2006-Jun-28 Wed ### ### 12.29 ### 1,534,582 ### ### ### 0.0
2006-Jun-27 Tue ### ### ### 12.75 1,012,657 0 ### ### ###
2006-Jun-26 Mon ### 12.85 12.55 12.8 ### ### 0.9
2006-Jun-23 Fri ### 12.7 12.46 12.5 369,159 4,644,020 27.5 27.5 0.9
2006-Jun-22 Thu 12.5 12.76 12.5 ### 1,751,085 ### 76.9 76.9 0.0
2006-Jun-21 Wed 12.86 ### ### ### 9.6 9.6 0.0
2006-Jun-20 Tue 12.59 12.7 12.57 ### 76.4 76.4 0.0
2006-Jun-19 Mon 12.7 12.74 12.57 ### 36.5 36.5 0.0
2006-Jun-16 Fri 12.75 12.85 12.7 12.83 ### ### ###
2006-Jun-15 Thu 12.7 12.8 12.55 12.56 ### ### 0.9
2006-Jun-14 Wed ### 12.8 ### 12.75 ### ### ###
2006-Jun-13 Tue ### ### 12.72 12.81 43.8 43.8 ###
2006-Jun-09 Fri 13.25 13.29 ### ### ### ### 0.0
2006-Jun-08 Thu 13.2 13.27 ### ### ### ### 0.0
2006-Jun-07 Wed 13.48 13.5 13.2 13.27 2,836,587 ### ### ### 0.9
2006-Jun-06 Tue 13.23 13.83 13.23 13.5 3,716,847 ### ### ### 1.0
2006-Jun-05 Mon 13.25 ### 13.2 ### 1,610,043 10,626,283 ### ### 0.0
2006-Jun-02 Fri 13.5 13.5 ### ### ### ### 0.0
2006-Jun-01 Thu 13.57 ### 13.45 13.5 1,229,676 8,269,571 29.1 29.1 1.0
2006-May-31 Wed 13.2 13.47 ### 13.42 4,254,626 ### 81.4 81.4 1.0
2006-May-30 Tue ### 13.73 ### ### ### ### 0.0
2006-May-29 Mon 13.55 13.88 13.55 13.8 675,759 ### ### ### 1.0
2006-May-26 Fri ### ### 13.53 13.58 25.8 25.8 ###
2006-May-25 Thu 13.5 13.7 13.45 13.55 76.8 76.8 1.0
2006-May-24 Wed ### 13.7 13.46 13.57 31.0 31.0 ###
2006-May-23 Tue ### ### 13.51 ### 73.1 73.1 0.0
2006-May-22 Mon 13.5 ### ### ### 1,965,649 0 91.2 91.2 0.0
2006-May-19 Fri ### ### 13.43 13.48 2,260,327 ### 24.7 24.7 1.0
2006-May-18 Thu 13.46 ### ### 13.48 1,345,549 0 76.0 76.0 1.0
2006-May-17 Wed 13.87 13.88 13.42 ### ### ### 0.0
2006-May-16 Tue ### ### ### 13.74 2,759,147 0 93.2 93.2 ###
2006-May-15 Mon ### 13.56 ### 13.45 1,847,342 12,524,978 83.3 83.3 ###
2006-May-12 Fri 13.75 13.76 13.7 13.72 2,360,341 32,407,481 ### ### ###
2006-May-11 Thu ### ### 13.73 ### 68.3 68.3 0.0
2006-May-10 Wed ### 13.87 13.49 13.77 ### ### ###
2006-May-09 Tue 13.78 13.78 13.58 ### 3,200,520 ### ### ### 0.0
2006-May-08 Mon ### ### 13.83 13.88 29.2 29.2 ###
2006-May-05 Fri 13.8 ### 13.77 ### ### ### 0.0
2006-May-04 Thu 13.8 13.85 ### 13.78 ### ### 1.0
2006-May-03 Wed ### ### ### 13.85 ### ### ###
2006-May-02 Tue ### 14.58 13.82 ### 6,911,280 98,140,176 ### ### 0.0
2006-May-01 Mon ### ### ### ### 1,289,346 0 74.7 74.7 0.0
2006-Apr-28 Fri ### 14.73 ### 14.73 1,395,245 10,275,979 92.9 92.9 1.1
2006-Apr-27 Thu 14.49 14.5 ### ### 1,305,275 9,463,243 ### ### 0.0
2006-Apr-26 Wed 14.24 14.57 ### 14.47 860,325 ### 76.8 76.8 ###
2006-Apr-24 Mon ### ### ### ### 74.3 74.3 0.0
2006-Apr-21 Fri 13.86 ### 13.86 ### 1,701,056 ### 78.5 78.5 0.0
2006-Apr-20 Thu ### 14.2 13.89 ### 20.3 20.3 0.0
2006-Apr-19 Wed ### ### ### ### 1,478,874 0 ### ### 0.0
2006-Apr-18 Tue 14.4 14.44 ### 14.25 24.3 24.3 1.0
2006-Apr-13 Thu ### ### ### ### 769,673 0 81.1 81.1 0.0
2006-Apr-11 Tue ### ### 14.22 14.22 893,923 ### ### ### 1.0
2006-Apr-10 Mon ### 14.54 ### 14.47 799,620 ### ### ### ###
2006-Apr-07 Fri 14.82 14.82 ### ### 1,155,885 ### ### ### 0.0
2006-Apr-06 Thu ### 14.56 ### 14.54 90.6 90.6 1.0
2006-Apr-05 Wed ### ### 13.75 ### 24.0 24.0 0.0
2006-Apr-04 Tue ### 14.2 ### ### 1,090,983 7,745,979 76.6 76.6 0.0
2006-Apr-03 Mon ### ### ### ### 926,954 0 84.8 84.8 0.0
2006-Mar-31 Fri 13.7 13.78 13.41 13.78 1,472,257 ### 65.2 65.2 1.0
2006-Mar-30 Thu 13.75 ### ### 13.72 34.7 34.7 ###
2006-Mar-29 Wed 13.23 ### 13.21 13.57 83.5 83.5 ###
2006-Mar-28 Tue 13.57 13.57 ### ### 849,945 5,766,876 20.9 20.9 0.0
2006-Mar-27 Mon 13.51 ### 13.47 ### ### ### 0.0
2006-Mar-24 Fri ### ### 13.5 13.56 686,029 ### ### ### 1.0
2006-Mar-23 Thu 13.59 13.75 13.56 ### 71.2 71.2 0.0
2006-Mar-22 Wed 13.55 13.76 13.43 13.56 63.1 63.1 1.0
2006-Mar-21 Tue ### 13.55 ### 13.4 1,433,384 9,711,176 ### ### 1.0
2006-Mar-20 Mon 13.75 13.75 ### ### 10.7 10.7 0.0
2006-Mar-17 Fri ### 13.87 13.52 13.78 1,576,222 ### ### ### 1.0
2006-Mar-16 Thu 13.57 13.57 13.4 13.53 2,843,383 ### 37.3 37.3 ###
2006-Mar-15 Wed ### ### ### ### 1,002,446 0 ### ### 0.0
2006-Mar-14 Tue ### 13.21 ### ### 987,476 6,522,278 ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 78.8 78.8 0.0
2006-Mar-10 Fri 12.77 ### 12.75 ### ### ### 0.0
2006-Mar-09 Thu ### ### ### 12.72 ### ### 0.9
2006-Mar-08 Wed 12.56 12.7 12.54 12.7 1,046,678 13,209,076 77.9 77.9 0.9
2006-Mar-07 Tue 12.77 12.77 ### ### ### ### 0.0
2006-Mar-06 Mon 12.7 12.86 12.7 12.83 77.5 77.5 ###
2006-Mar-03 Fri ### ### 12.5 ### 2,187,242 ### 83.6 83.6 0.0
2006-Mar-02 Thu ### 12.56 ### 12.56 1,901,844 11,943,580 ### ### 0.9
2006-Mar-01 Wed ### ### ### ### 40.3 40.3 0.0
2006-Feb-28 Tue 12.24 12.24 ### ### 2,401,751 ### 18.7 18.7 0.0
2006-Feb-27 Mon ### ### ### 12.2 71.5 71.5 ###
2006-Feb-24 Fri 11.85 ### 11.81 ### ### ### 0.0
2006-Feb-23 Thu 11.77 ### 11.75 ### 2,581,252 15,164,855 ### ### 0.0
2006-Feb-22 Wed ### 11.72 ### ### ### ### 0.0
2006-Feb-21 Tue 11.44 11.53 ### 11.25 2,390,770 13,782,789 ### ### ###
2006-Feb-20 Mon 11.2 11.44 ### 11.42 82.0 82.0 0.8
2006-Feb-17 Fri 11.45 11.45 ### ### ### ### 0.0
2006-Feb-16 Thu ### 11.49 ### 11.45 1,986,725 ### 81.0 81.0 0.8
2006-Feb-15 Wed ### 11.55 ### 11.43 1,719,976 ### 79.2 79.2 ###
2006-Feb-14 Tue ### ### ### ### 1,363,724 0 ### ### 0.0
2006-Feb-13 Mon 11.2 ### ### 11.21 ### ### ###
2006-Feb-10 Fri 11.46 ### ### ### ### ### 0.0
2006-Feb-09 Thu ### 11.46 ### 11.46 ### ### 0.8
2006-Feb-08 Wed ### 11.42 11.24 ### 41.1 41.1 0.0
2006-Feb-07 Tue ### ### ### 11.48 ### ### 0.8
2006-Feb-06 Mon ### 11.42 ### ### ### ### 0.0
2006-Feb-03 Fri ### 11.48 11.2 ### ### ### 0.0
2006-Feb-02 Thu ### ### ### ### 1,628,128 0 ### ### 0.0
2006-Feb-01 Wed 11.55 ### 11.55 ### 70.8 70.8 0.0
2006-Jan-31 Tue ### 11.76 11.55 11.55 ### ### 0.8
2006-Jan-30 Mon 11.71 11.75 11.52 11.58 913,487 10,628,421 ### ### 0.8
2006-Jan-27 Fri ### 11.84 ### 11.76 76.0 76.0 0.8
2006-Jan-25 Wed ### 11.75 ### ### 27.4 27.4 0.0
2006-Jan-24 Tue 11.81 11.84 ### ### ### ### 0.0
2006-Jan-23 Mon 11.55 11.76 11.5 11.72 81.7 81.7 0.8
2006-Jan-20 Fri ### ### 11.7 11.77 18.2 18.2 ###
2006-Jan-19 Thu ### 11.86 11.43 11.75 2,754,358 ### ### ### ###
2006-Jan-18 Wed 11.79 11.79 11.47 11.58 30.3 30.3 0.8
2006-Jan-17 Tue ### ### ### ### 921,580 0 66.3 66.3 0.0
2006-Jan-16 Mon ### ### ### ### ### ### 0.0
2006-Jan-13 Fri ### ### ### ### 774,329 0 ### ### 0.0
2006-Jan-12 Thu 12.22 ### ### ### 852,974 0 ### ### 0.0
2006-Jan-11 Wed 12.24 ### 12.21 12.24 3,506,743 ### ### ### 0.9
2006-Jan-10 Tue 12.24 12.29 12.2 12.25 73.7 73.7 0.9
2006-Jan-09 Mon 12.22 12.28 12.22 12.24 345,221 4,228,957 66.7 66.7 0.9
2006-Jan-06 Fri 12.24 12.28 ### ### ### ### 0.0
2006-Jan-05 Thu ### 12.27 ### 12.2 1,226,424 ### 75.4 75.4 ###
2006-Jan-04 Wed ### 12.27 ### ### 65.2 65.2 0.0
2006-Jan-03 Tue ### ### ### 12.2 362,578 0 20.6 20.6 ###
2005-Dec-30 Fri 12.23 ### 12.2 ### 74.5 74.5 0.0
2005-Dec-29 Thu ### ### ### 12.23 ### ### ###
2005-Dec-28 Wed 12.24 ### 12.2 ### 231,472 1,411,979 66.9 66.9 0.0
2005-Dec-27 Tue ### 12.29 ### 12.25 739,482 ### ### ### 0.9
2005-Dec-23 Fri ### 12.29 ### 12.25 739,482 ### ### ### 0.9
2005-Dec-22 Thu 12.2 ### ### ### 703,459 0 30.3 30.3 0.0
2005-Dec-21 Wed ### 12.25 ### 12.2 78.6 78.6 ###
2005-Dec-20 Tue ### ### ### ### 896,521 0 ### ### 0.0
2005-Dec-19 Mon ### ### ### ### 35.0 35.0 0.0
2005-Dec-16 Fri ### ### ### ### 28.4 28.4 0.0
2005-Dec-15 Thu ### 12.21 ### ### 1,655,254 10,105,325 38.3 38.3 0.0
2005-Dec-14 Wed ### ### ### ### 1,464,381 0 ### ### 0.0
2005-Dec-13 Tue ### ### 11.86 ### 599,356 3,554,181 34.4 34.4 0.0
2005-Dec-12 Mon ### ### ### ### 1,738,128 0 73.0 73.0 0.0
2005-Dec-09 Fri ### ### 11.8 ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed 12.2 12.4 12.2 ### 1,165,821 ### 77.3 77.3 0.0
2005-Dec-06 Tue 12.2 12.4 ### ### 33.4 33.4 0.0
2005-Dec-05 Mon 12.22 12.29 ### ### ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 823,658 0 16.9 16.9 0.0
2005-Dec-01 Thu 12.2 12.55 ### 12.2 76.4 76.4 ###
2005-Nov-30 Wed ### ### ### ### 33.6 33.6 0.0
2005-Nov-29 Tue 12.47 12.47 12.26 ### 810,054 ### 29.7 29.7 0.0
2005-Nov-28 Mon 12.75 12.78 ### 12.5 14.6 14.6 0.9
2005-Nov-25 Fri ### 12.84 12.56 ### 1,439,457 ### 68.7 68.7 0.0
2005-Nov-24 Thu 12.2 ### 12.2 ### 1,671,040 10,193,344 90.6 90.6 0.0
2005-Nov-23 Wed ### ### ### ### 539,378 0 16.2 16.2 0.0
2005-Nov-22 Tue ### ### ### 12.25 1,146,876 0 81.9 81.9 0.9
2005-Nov-21 Mon ### ### ### ### 791,951 0 ### ### 0.0
2005-Nov-18 Fri 11.8 ### 11.8 ### 1,127,849 ### ### ### 0.0
2005-Nov-17 Thu ### ### 11.71 11.71 ### ### ###
2005-Nov-16 Wed 11.85 ### 11.82 ### 74.9 74.9 0.0
2005-Nov-15 Tue 11.83 ### 11.8 11.85 1,569,440 ### 71.1 71.1 ###
2005-Nov-14 Mon 11.7 11.86 ### 11.83 79.9 79.9 0.8
2005-Nov-11 Fri 11.53 11.75 11.49 ### 79.5 79.5 0.0
2005-Nov-10 Thu 11.47 11.5 ### 11.4 590,348 ### 28.4 28.4 0.8
2005-Nov-09 Wed 11.5 11.55 ### ### ### ### 0.0
2005-Nov-08 Tue 11.4 11.5 ### 11.45 ### ### 0.8
2005-Nov-07 Mon ### 11.5 11.28 11.42 ### ### 0.8
2005-Nov-04 Fri 11.55 11.55 ### 11.2 10.8 10.8 0.8
2005-Nov-03 Thu ### 11.7 11.5 11.5 1,093,441 ### ### ### ###
2005-Nov-02 Wed 11.45 ### 11.45 11.5 1,852,486 10,605,482 ### ### ###
2005-Nov-01 Tue ### ### 11.44 11.45 1,315,024 ### ### ### 0.8
2005-Oct-31 Mon 11.5 ### ### ### 725,840 0 ### ### 0.0
2005-Oct-28 Fri ### 11.45 11.21 ### ### ### 0.0
2005-Oct-27 Thu 11.42 11.48 11.25 11.42 ### ### 0.8
2005-Oct-26 Wed ### 11.42 ### 11.4 2,449,450 13,986,359 91.5 91.5 0.8
2005-Oct-25 Tue ### ### 10.89 ### 77.6 77.6 0.0
2005-Oct-24 Mon 10.8 10.84 10.73 10.75 1,927,989 ### 31.6 31.6 0.8
2005-Oct-21 Fri 10.87 ### 10.81 ### ### ### 0.0
2005-Oct-20 Thu ### 11.2 ### ### 1,791,049 10,029,874 ### ### 0.0
2005-Oct-19 Wed 11.2 11.27 10.88 ### 19.2 19.2 0.0
2005-Oct-18 Tue 10.83 ### 10.83 ### 3,529,872 19,114,256 ### ### 0.0
2005-Oct-17 Mon 10.89 ### ### 10.83 811,743 0 ### ### ###
2005-Oct-14 Fri ### ### 10.72 10.75 ### ### 0.8
2005-Oct-13 Thu ### ### ### 10.85 8,413,321 0 86.7 86.7 0.8
2005-Oct-12 Wed 10.85 10.89 10.48 ### 5,562,444 ### 14.9 14.9 0.0
2005-Oct-11 Tue ### ### 10.72 10.85 21.2 21.2 0.8
2005-Oct-10 Mon 11.24 ### ### ### 1,391,547 0 25.6 25.6 0.0
2005-Oct-07 Fri 11.2 11.27 ### ### 1,964,352 11,069,123 ### ### 0.0
2005-Oct-06 Thu ### ### 10.85 ### 86.4 86.4 0.0
2005-Oct-05 Wed 11.45 11.47 ### ### 2,363,440 13,554,328 22.6 22.6 0.0
2005-Oct-04 Tue 11.57 ### 11.45 11.51 33.0 33.0 0.8
2005-Oct-03 Mon 11.76 11.83 ### ### 883,384 ### ### ### 0.0
2005-Sep-30 Fri 11.85 ### 11.7 11.85 2,801,740 16,390,178 67.7 67.7 ###
2005-Sep-29 Thu 11.75 11.85 11.75 11.79 ### ### 0.8
2005-Sep-28 Wed ### 11.75 11.4 ### 16,214,947 ### 75.2 75.2 0.0
2005-Sep-27 Tue 11.85 ### 11.49 11.56 3,107,343 17,851,685 ### ### 0.8
2005-Sep-26 Mon ### ### 11.84 ### ### ### 0.0
2005-Sep-23 Fri 11.71 ### 11.71 ### 2,753,923 ### ### ### 0.0
2005-Sep-22 Thu 11.58 ### 11.2 ### 5,198,349 29,110,754 72.5 72.5 0.0
2005-Sep-21 Wed ### ### ### ### 2,151,120 0 ### ### 0.0
2005-Sep-20 Tue 11.8 11.86 ### 11.74 ### ### 0.8
2005-Sep-19 Mon ### ### ### ### 1,320,155 0 29.0 29.0 0.0
2005-Sep-16 Fri 12.28 12.28 11.84 ### ### ### 0.0
2005-Sep-15 Thu ### ### 12.22 12.26 23.8 23.8 0.9
2005-Sep-14 Wed 12.49 12.49 12.25 ### 25.7 25.7 0.0
2005-Sep-13 Tue 12.25 ### 12.21 12.5 16,302,089 99,524,253 ### ### 0.9
2005-Sep-12 Mon 12.46 12.46 ### ### 3,057,354 ### ### ### 0.0
2005-Sep-09 Fri 12.25 12.5 12.25 12.46 1,485,827 ### 85.3 85.3 0.9
2005-Sep-08 Thu 12.79 12.86 ### ### 1,854,446 11,924,087 8.6 8.6 0.0
2005-Sep-07 Wed 12.48 12.77 12.4 ### 1,573,172 ### 82.3 82.3 0.0
2005-Sep-06 Tue 12.22 ### ### ### ### ### 0.0
2005-Sep-05 Mon ### ### ### ### 1,151,122 0 76.9 76.9 0.0
2005-Sep-02 Fri ### 12.48 ### ### ### ### 0.0
2005-Sep-01 Thu 12.49 12.5 ### ### 1,854,141 11,588,381 17.8 17.8 0.0
2005-Aug-31 Wed ### ### 12.4 12.53 1,764,977 10,942,857 ### ### ###
2005-Aug-30 Tue 12.52 12.87 12.52 ### 78.1 78.1 0.0
2005-Aug-29 Mon 12.73 12.8 ### ### 1,558,189 ### 18.7 18.7 0.0
2005-Aug-26 Fri ### ### 12.75 ### ### ### 0.0
2005-Aug-25 Thu ### ### ### 13.28 ### ### 0.9
2005-Aug-24 Wed 13.49 13.5 13.25 ### 1,207,952 16,156,358 ### ### 0.0
2005-Aug-23 Tue ### 13.52 ### 13.49 81.7 81.7 ###
2005-Aug-22 Mon ### 13.4 13.26 ### 1,020,173 ### ### ### 0.0
2005-Aug-19 Fri 13.28 13.28 ### ### 1,009,276 ### ### ### 0.0
2005-Aug-18 Thu ### 13.2 ### 13.2 823,341 5,434,050 ### ### 0.9
2005-Aug-17 Wed ### ### 12.81 ### 73.6 73.6 0.0
2005-Aug-16 Tue 12.87 ### 12.55 ### 1,593,555 9,999,557 76.3 76.3 0.0
2005-Aug-15 Mon ### ### ### ### 1,861,459 0 67.8 67.8 0.0
2005-Aug-12 Fri 13.47 13.47 ### ### 827,022 ### ### ### 0.0
2005-Aug-11 Thu 13.5 13.85 13.4 13.48 1,865,254 25,414,085 29.4 29.4 1.0
2005-Aug-10 Wed ### 13.5 12.89 13.5 ### ### 1.0
2005-Aug-09 Tue 12.8 ### 12.74 ### 76.9 76.9 0.0
2005-Aug-08 Mon 12.7 12.78 ### 12.7 68.2 68.2 0.9
2005-Aug-05 Fri ### ### ### ### 70.8 70.8 0.0
2005-Aug-04 Thu ### 12.4 ### ### ### ### 0.0
2005-Aug-03 Wed ### 12.41 12.23 12.25 ### ### 0.9
2005-Aug-02 Tue 12.44 12.44 12.29 ### 1,296,322 16,029,021 ### ### 0.0
2005-Aug-01 Mon ### ### ### 12.51 411,378 0 ### ### ###
2005-Jul-29 Fri ### 12.7 12.44 12.44 17.6 17.6 0.9
2005-Jul-28 Thu ### 12.72 ### ### 1,652,247 ### 34.7 34.7 0.0
2005-Jul-27 Wed 12.43 ### 12.43 ### 82.9 82.9 0.0
2005-Jul-26 Tue 11.85 12.29 11.8 12.29 91.2 91.2 0.9
2005-Jul-25 Mon 12.28 ### ### ### 22.6 22.6 0.0
2005-Jul-22 Fri 11.75 12.26 11.75 12.25 92.9 92.9 0.9
2005-Jul-21 Thu 11.46 11.89 11.46 11.87 1,982,989 ### ### ### 0.8
2005-Jul-20 Wed ### 11.52 ### ### 632,420 ### 70.4 70.4 0.0
2005-Jul-19 Tue 11.25 ### 11.24 11.27 610,771 ### ### ### ###
2005-Jul-18 Mon ### 11.4 ### ### 31.7 31.7 0.0
2005-Jul-15 Fri 11.44 11.44 ### ### ### ### 0.0
2005-Jul-14 Thu ### 11.43 ### 11.42 75.8 75.8 0.8
2005-Jul-13 Wed 11.41 11.44 ### 11.42 ### ### 0.8
2005-Jul-12 Tue ### 11.52 11.27 11.41 593,725 ### ### ### ###
2005-Jul-11 Mon ### ### ### ### 472,049 0 20.1 20.1 0.0
2005-Jul-08 Fri 11.25 ### ### ### 356,470 0 ### ### 0.0
2005-Jul-07 Thu 11.27 11.5 ### ### 1,283,970 7,382,827 ### ### 0.0
2005-Jul-06 Wed 11.5 11.59 11.24 11.26 2,743,549 ### 14.2 14.2 0.8
2005-Jul-05 Tue 11.48 ### 11.45 11.51 933,684 5,345,340 ### ### 0.8
2005-Jul-04 Mon ### 11.47 ### 11.45 76.7 76.7 0.8
2005-Jul-01 Fri 11.46 11.55 11.21 11.45 ### ### 0.8
2005-Jun-30 Thu ### 11.75 11.27 ### 78.9 78.9 0.0
2005-Jun-29 Wed 11.25 11.48 11.23 ### 1,065,821 ### ### ### 0.0
2005-Jun-28 Tue ### 11.23 ### ### 83.0 83.0 0.0
2005-Jun-27 Mon ### ### ### ### 74.7 74.7 0.0
2005-Jun-24 Fri ### ### ### ### 1,471,389 0 ### ### 0.0
2005-Jun-23 Thu ### 11.28 ### 11.2 ### ### 0.8
2005-Jun-22 Wed 11.45 11.45 ### ### ### ### 0.0
2005-Jun-21 Tue 11.25 ### 11.2 ### 1,516,688 8,493,452 ### ### 0.0
2005-Jun-20 Mon ### 11.4 ### 11.25 79.6 79.6 ###
2005-Jun-17 Fri 10.77 ### 10.75 ### 1,273,048 ### ### ### 0.0
2005-Jun-16 Thu ### 10.85 ### 10.76 ### ### 0.8
2005-Jun-15 Wed ### 10.73 ### ### 1,451,749 ### 72.1 72.1 0.0
2005-Jun-14 Tue 10.72 10.72 10.5 10.55 789,441 ### ### ### ###
2005-Jun-10 Fri 10.83 10.85 10.7 10.71 1,035,028 11,152,426 ### ### ###
2005-Jun-09 Thu 10.7 ### ### 10.88 84.9 84.9 0.8
2005-Jun-08 Wed 10.8 ### 10.7 10.7 23.7 23.7 0.8
2005-Jun-07 Tue 10.85 ### 10.8 10.86 71.7 71.7 0.8
2005-Jun-06 Mon ### ### 10.8 10.8 725,070 3,915,378 21.1 21.1 ###
2005-Jun-03 Fri ### ### 10.8 ### 745,088 4,023,475 28.1 28.1 0.0
2005-Jun-02 Thu 10.77 ### 10.73 ### ### ### 0.0
2005-Jun-01 Wed ### 10.72 ### 10.72 92.1 92.1 0.8
2005-May-31 Tue ### 10.59 ### 10.48 77.3 77.3 0.7
2005-May-30 Mon 10.4 10.5 ### ### ### ### 0.0
2005-May-27 Fri 10.56 10.78 10.49 10.5 ### ### 0.8
2005-May-26 Thu 10.45 ### 10.4 10.56 ### ### 0.8
2005-May-25 Wed ### ### ### 10.41 ### ### ###
2005-May-24 Tue 10.7 10.75 10.56 ### 24.0 24.0 0.0
2005-May-23 Mon ### ### ### ### 969,270 0 92.7 92.7 0.0
2005-May-20 Fri ### 10.26 ### ### 1,110,076 5,694,689 ### ### 0.0
2005-May-19 Thu 10.29 ### ### 10.22 1,034,873 0 ### ### 0.7
2005-May-18 Wed 10.2 ### ### ### 2,225,720 0 29.0 29.0 0.0
2005-May-17 Tue ### 10.29 ### 10.29 2,010,473 10,343,883 86.1 86.1 ###
2005-May-16 Mon ### 10.26 ### ### ### ### 0.0
2005-May-13 Fri ### ### ### ### 427,783 0 ### ### 0.0
2005-May-12 Thu ### ### 9.85 ### 80.4 80.4 0.0
2005-May-11 Wed 9.84 ### 9.81 ### 78.8 78.8 0.0
2005-May-10 Tue ### ### ### 9.84 2,239,455 0 23.4 23.4 0.7
2005-May-09 Mon ### ### ### ### 719,828 0 72.6 72.6 0.0
2005-May-06 Fri 10.2 10.27 ### ### 987,144 5,068,984 ### ### 0.0
2005-May-05 Thu ### ### ### 10.2 ### ### 0.7
2005-May-04 Wed ### ### ### ### 1,783,376 0 ### ### 0.0
2005-May-03 Tue 10.21 ### 9.78 9.87 17.9 17.9 ###
2005-May-02 Mon 9.78 9.87 ### 9.85 ### ### ###
2005-Apr-29 Fri 9.51 9.7 ### 9.7 1,582,527 7,675,255 85.5 85.5 0.7
2005-Apr-28 Thu 9.45 9.74 9.43 ### 1,515,143 14,522,645 85.1 85.1 0.0
2005-Apr-27 Wed 9.7 9.78 9.52 9.55 1,988,988 ### 24.2 24.2 0.7
2005-Apr-26 Tue ### ### 9.76 9.86 ### ### 0.7
2005-Apr-22 Fri ### 10.24 ### ### 1,433,181 7,337,886 71.3 71.3 0.0
2005-Apr-21 Thu ### ### ### ### 2,292,343 0 31.6 31.6 0.0
2005-Apr-20 Wed 10.29 10.29 ### ### 15.1 15.1 0.0
2005-Apr-19 Tue ### 10.45 ### 10.25 21.7 21.7 0.7
2005-Apr-18 Mon ### ### 9.81 ### 852,788 4,182,925 ### ### 0.0
2005-Apr-15 Fri 10.4 10.51 10.27 ### 1,306,926 ### ### ### 0.0
2005-Apr-14 Thu ### ### 10.52 10.57 39.8 39.8 0.8
2005-Apr-13 Wed ### ### 10.45 10.58 1,513,588 ### 33.5 33.5 0.8
2005-Apr-12 Tue 10.5 ### 10.4 10.4 987,589 ### ### ### 0.7
2005-Apr-11 Mon ### ### ### 10.4 656,453 0 17.9 17.9 0.7
2005-Apr-08 Fri 10.7 10.77 ### ### ### ### 0.0
2005-Apr-07 Thu ### 10.71 10.48 ### 1,580,028 ### 32.3 32.3 0.0
2005-Apr-06 Wed 10.75 10.75 ### ### ### ### 0.0
2005-Apr-05 Tue 10.26 10.76 10.26 10.75 1,327,088 ### ### ### 0.8
2005-Apr-04 Mon 10.24 10.24 ### 10.24 76.8 76.8 ###
2005-Apr-01 Fri 10.23 ### 10.23 10.25 1,576,471 8,063,649 ### ### 0.7
2005-Mar-31 Thu ### 10.28 ### ### 3,382,442 17,385,751 ### ### 0.0
2005-Mar-30 Wed ### ### 9.86 ### 41.6 41.6 0.0
2005-Mar-29 Tue ### ### 10.21 10.23 45.4 45.4 ###
2005-Mar-24 Thu 10.27 10.5 10.21 10.29 78.9 78.9 ###
2005-Mar-23 Wed 10.53 ### 10.2 10.25 ### ### 0.7
2005-Mar-22 Tue 10.52 ### 10.5 ### 82.6 82.6 0.0
2005-Mar-21 Mon ### 10.77 10.53 ### 1,062,888 11,319,757 ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 91.8 91.8 0.0
2005-Mar-17 Thu ### ### 10.22 ### ### ### 0.0
2005-Mar-16 Wed ### 10.77 ### 10.41 1,302,874 7,015,976 ### ### ###
2005-Mar-15 Tue 10.46 10.82 10.43 ### ### ### 0.0
2005-Mar-14 Mon 10.4 10.46 10.2 10.46 73.8 73.8 0.7
2005-Mar-11 Fri ### 10.7 10.4 10.5 ### ### 0.8
2005-Mar-10 Thu 10.86 10.86 ### ### ### ### 0.0
2005-Mar-09 Wed 11.24 11.24 10.85 ### 1,847,988 20,411,027 11.2 11.2 0.0
2005-Mar-08 Tue ### 11.49 ### 11.25 24.4 24.4 ###
2005-Mar-07 Mon ### ### ### ### 1,655,376 0 ### ### 0.0
2005-Mar-04 Fri 10.8 ### 10.79 ### 1,160,376 6,260,228 75.0 75.0 0.0
2005-Mar-03 Thu ### 10.8 10.57 10.78 78.0 78.0 0.8
2005-Mar-02 Wed 10.79 10.8 10.55 ### 723,052 7,718,580 ### ### 0.0
2005-Mar-01 Tue 10.82 10.82 10.7 10.74 541,883 ### 29.2 29.2 0.8
2005-Feb-28 Mon 10.77 10.82 ### 10.77 68.4 68.4 ###
2005-Feb-25 Fri 10.5 ### 10.45 ### 2,086,379 ### ### ### 0.0
2005-Feb-24 Thu ### 10.58 10.2 10.55 88.4 88.4 ###
2005-Feb-23 Wed 10.42 10.42 ### 10.26 ### ### 0.7
2005-Feb-22 Tue ### ### 10.4 10.54 7.1 7.1 0.8
2005-Feb-21 Mon 10.48 10.85 10.48 10.85 1,061,482 ### 92.1 92.1 0.8
2005-Feb-18 Fri 10.42 10.53 10.21 10.5 1,589,322 ### ### ### 0.8
2005-Feb-17 Thu 10.55 ### 10.47 10.47 771,158 ### 30.0 30.0 0.7
2005-Feb-16 Wed 10.55 ### 10.5 10.53 613,153 3,219,053 ### ### 0.8
2005-Feb-15 Tue ### 10.75 10.52 10.52 463,426 ### 25.6 25.6 ###
2005-Feb-14 Mon 10.82 10.89 ### ### 963,528 ### ### ### 0.0
2005-Feb-11 Fri 10.43 10.86 10.43 10.77 88.8 88.8 ###
2005-Feb-10 Thu 10.76 10.84 ### 10.55 1,102,648 5,976,352 20.5 20.5 ###
2005-Feb-09 Wed ### ### ### 10.87 336,876 0 36.0 36.0 ###
2005-Feb-08 Tue ### 10.82 10.54 10.8 ### ### ###
2005-Feb-07 Mon 10.8 10.89 ### ### 893,785 4,866,659 23.2 23.2 0.0
2005-Feb-04 Fri 10.7 10.8 10.49 10.7 945,371 10,063,474 ### ### 0.8
2005-Feb-03 Thu ### ### 10.4 10.7 ### ### 0.8
2005-Feb-02 Wed ### ### ### ### ### ### 0.0
2005-Feb-01 Tue ### ### 10.84 ### 337,751 ### 35.4 35.4 0.0
2005-Jan-31 Mon 10.72 ### 10.72 ### 1,717,574 ### ### ### 0.0
2005-Jan-28 Fri 10.8 10.85 ### ### ### ### 0.0
2005-Jan-27 Thu ### ### 10.75 10.8 ### ### ###
2005-Jan-25 Tue 10.8 ### 10.74 ### 1,216,041 6,530,140 83.1 83.1 0.0
2005-Jan-24 Mon ### 10.72 10.51 ### ### ### 0.0
2005-Jan-21 Fri ### 10.79 ### ### ### ### 0.0
2005-Jan-20 Thu ### ### ### ### 525,026 0 ### ### 0.0
2005-Jan-19 Wed ### ### 10.28 ### ### ### 0.0
2005-Jan-18 Tue ### 10.47 10.27 ### 78.2 78.2 0.0
2005-Jan-17 Mon ### ### ### ### 895,389 0 ### ### 0.0
2005-Jan-14 Fri 10.4 10.73 10.4 ### 1,916,786 20,250,844 ### ### 0.0
2005-Jan-13 Thu ### 10.4 ### ### ### ### 0.0
2005-Jan-12 Wed 9.71 ### 9.71 ### 4,631,146 ### ### ### 0.0
2005-Jan-11 Tue 9.5 ### 9.45 ### ### ### 0.0
2005-Jan-10 Mon ### 9.7 9.5 9.5 16.7 16.7 0.7
2005-Jan-07 Fri 9.5 ### 9.5 ### 79.0 79.0 0.0
2005-Jan-06 Thu ### ### ### 9.47 14.3 14.3 ###
2005-Jan-05 Wed 9.85 9.87 ### 9.73 ### ### ###
2005-Jan-04 Tue ### ### 9.82 9.88 26.5 26.5 0.7
2004-Dec-31 Fri 9.74 ### 9.74 ### 87.9 87.9 0.0
2004-Dec-30 Thu 9.85 9.86 9.71 9.8 578,874 5,664,282 20.2 20.2 0.7
2004-Dec-29 Wed ### ### 9.87 9.88 ### ### 0.7
2004-Dec-24 Fri ### ### 9.86 ### 2,488,144 12,266,549 ### ### 0.0
2004-Dec-23 Thu ### ### 9.79 ### ### ### 0.0
2004-Dec-22 Wed ### ### 9.86 ### ### ### 0.0
2004-Dec-21 Tue ### 9.76 9.45 9.76 2,183,357 20,971,143 82.1 82.1 0.7
2004-Dec-20 Mon ### 9.71 9.42 ### ### ### 0.0
2004-Dec-17 Fri 9.4 ### 9.4 ### 3,020,447 ### 88.4 88.4 0.0
2004-Dec-16 Thu ### 9.4 ### 9.4 2,518,259 ### ### ### ###
2004-Dec-15 Wed 8.8 ### 8.8 ### 2,176,022 ### 86.3 86.3 0.0
2004-Dec-14 Tue 8.75 8.83 8.72 8.76 ### ### 0.6
2004-Dec-13 Mon 8.72 8.81 ### ### ### ### 0.0
2004-Dec-10 Fri 8.52 8.79 8.52 8.72 1,171,959 ### 85.3 85.3 0.6
2004-Dec-09 Thu 8.46 ### 8.25 8.5 2,315,881 ### ### ### 0.6
2004-Dec-08 Wed 8.8 8.81 8.51 8.52 1,201,459 ### 20.9 20.9 0.6
2004-Dec-07 Tue ### ### 8.78 8.79 19.5 19.5 0.6
2004-Dec-06 Mon 9 ### ### ### 823,020 0 39.0 39.0 0.0
2004-Dec-03 Fri ### ### ### ### 26.2 26.2 0.0
2004-Dec-02 Thu 8.87 ### 8.86 ### 1,378,353 ### ### ### 0.0
2004-Dec-01 Wed 8.8 ### 8.76 8.87 ### ### ###
2004-Nov-30 Tue 8.71 8.84 ### 8.8 763,744 3,375,748 78.3 78.3 0.6
2004-Nov-29 Mon ### 8.83 ### 8.75 ### ### 0.6
2004-Nov-26 Fri ### ### 8.49 ### ### ### 0.0
2004-Nov-25 Thu ### ### 8.45 ### 1,286,443 5,435,221 65.8 65.8 0.0
2004-Nov-24 Wed 8.4 ### ### 8.5 75.2 75.2 0.6
2004-Nov-23 Tue 8.48 8.49 ### 8.46 30.1 30.1 0.6
2004-Nov-22 Mon 8.51 8.57 8.5 8.5 43.1 43.1 0.6
2004-Nov-19 Fri ### ### 8.51 8.59 1,045,581 4,448,947 33.7 33.7 ###
2004-Nov-18 Thu 8.77 8.77 8.59 8.59 648,827 ### ### ### ###
2004-Nov-17 Wed 8.83 8.83 8.59 8.79 ### ### 0.6
2004-Nov-16 Tue 8.74 ### 8.72 8.87 1,024,324 4,466,052 86.0 86.0 ###
2004-Nov-15 Mon 8.79 8.88 8.71 8.72 25.4 25.4 0.6
2004-Nov-12 Fri 8.8 8.86 8.75 8.82 486,579 4,284,328 66.5 66.5 ###
2004-Nov-11 Thu 8.85 ### 8.78 8.88 69.7 69.7 0.6
2004-Nov-10 Wed 8.78 8.88 8.73 8.86 487,853 4,295,545 75.3 75.3 0.6
2004-Nov-09 Tue 8.7 8.79 ### 8.73 72.0 72.0 ###
2004-Nov-08 Mon 8.79 8.79 8.58 ### 820,025 ### 19.1 19.1 0.0
2004-Nov-05 Fri 9 ### 8.71 8.71 1,216,989 5,299,987 ### ### 0.6
2004-Nov-04 Thu 8.7 ### 8.7 ### 1,286,687 5,597,088 87.2 87.2 0.0
2004-Nov-03 Wed 8.76 8.85 ### 8.77 ### ### ###
2004-Nov-02 Tue ### 8.78 ### 8.76 1,025,783 4,503,187 ### ### 0.6
2004-Nov-01 Mon ### 8.72 8.56 ### 701,741 6,063,042 ### ### 0.0
2004-Oct-29 Fri 8.75 8.75 8.44 8.59 ### ### ###
2004-Oct-28 Thu 8.8 8.85 8.57 8.7 ### ### ###
2004-Oct-27 Wed 8.55 8.87 8.41 8.46 6,350,687 ### 21.0 21.0 0.6
2004-Oct-26 Tue 7.85 7.86 ### ### 2,950,022 11,593,586 16.7 16.7 0.0
2004-Oct-25 Mon 7.78 7.89 7.73 7.88 81.6 81.6 0.6
2004-Oct-22 Fri 7.57 7.77 7.56 7.77 1,595,287 12,227,874 85.3 85.3 0.6
2004-Oct-21 Thu ### 7.53 7.28 7.49 1,581,389 11,710,185 ### ### ###
2004-Oct-20 Wed 7.21 ### ### ### 4,238,653 0 ### ### 0.0
2004-Oct-19 Tue ### 7.43 ### 7.21 14.9 14.9 ###
2004-Oct-18 Mon ### ### 7.22 7.29 949,056 ### 22.8 22.8 ###
2004-Oct-15 Fri 7.2 7.44 ### ### 86.2 86.2 0.0
2004-Oct-14 Thu 7.45 7.56 7.26 ### 24.0 24.0 0.0
2004-Oct-13 Wed ### ### ### 7.56 17.8 17.8 0.5
2004-Oct-12 Tue 7.7 7.82 ### ### ### ### 0.0
2004-Oct-11 Mon 7.85 7.88 7.74 7.75 462,044 ### 20.3 20.3 ###
2004-Oct-08 Fri ### ### 7.84 7.84 ### ### 0.6
2004-Oct-07 Thu ### ### 7.8 7.88 1,745,455 6,807,274 24.7 24.7 0.6
2004-Oct-06 Wed 7.77 ### 7.77 7.85 ### ### ###
2004-Oct-05 Tue 7.85 7.86 ### 7.72 1,327,176 ### 20.9 20.9 ###
2004-Oct-04 Mon 7.74 7.88 7.72 7.86 84.1 84.1 ###
2004-Oct-01 Fri 7.77 ### ### 7.7 2,572,856 0 26.2 26.2 0.6
2004-Sep-30 Thu 7.54 7.75 7.5 7.75 1,840,859 14,036,549 ### ### ###
2004-Sep-29 Wed 7.45 7.55 7.42 7.54 1,788,656 ### ### ### 0.5
2004-Sep-28 Tue ### 7.51 ### 7.48 2,944,340 ### ### ### 0.5
2004-Sep-27 Mon ### 7.41 7.22 ### 30.0 30.0 0.0
2004-Sep-24 Fri ### ### 7.26 ### 78.2 78.2 0.0
2004-Sep-23 Thu ### 7.29 ### 7.25 85.7 85.7 0.5
2004-Sep-22 Wed 7.25 ### ### ### ### ### 0.0
2004-Sep-21 Tue ### 7.21 ### 7.21 ### ### ###
2004-Sep-20 Mon ### ### ### ### ### ### 0.0
2004-Sep-17 Fri ### ### 6.89 ### 670,179 ### ### ### 0.0
2004-Sep-16 Thu ### ### ### ### 3,439,124 0 ### ### 0.0
2004-Sep-15 Wed ### ### ### ### 1,705,626 0 ### ### 0.0
2004-Sep-14 Tue 6.85 ### 6.85 ### 5,062,058 17,337,548 ### ### 0.0
2004-Sep-13 Mon ### ### 6.8 6.84 ### ### 0.5
2004-Sep-10 Fri ### ### 6.86 ### 2,527,259 ### 20.2 20.2 0.0
2004-Sep-09 Thu ### ### ### ### 26.5 26.5 0.0
2004-Sep-08 Wed ### ### ### ### 79.9 79.9 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-09 19:48:00 thru 2026-04-09 19:48:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000