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 Mon 25-Jun-09 07:14:44 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(ALN) ALINTA LIMITED Daily Prices...

     Prev Section TOC    Company Info for ALN    Limits Next Section


Company Details for (ALN) ALINTA LIMITED

Listing Code ALN
Listing Name ALINTA LIMITED
GICS Sector Utilities
ISIN Name ALINTA LIMITED.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALN3


Maximum Price date available .. Friday 6th June 2025
Latest price with VOLUME for ALN .. Wednesday 11th October 2006

ALN 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 2.71 5,245 5.4
MAX ### 41,926,982 95.2


Font Format Legend

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


1 2 3 Next >>


End of day Prices (full format),

600 Days for (ALN) ALINTA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Oct-27 Fri 0 0 0 0 0 0.0
2006-Oct-26 Thu 0 0 0 0 0 0.0
2006-Oct-25 Wed 0 0 0 0 0 0.0
2006-Oct-24 Tue 0 0 0 0 0 0.0
2006-Oct-23 Mon 0 0 0 0 0 0.0
2006-Oct-20 Fri 0 0 0 0 0 0.0
2006-Oct-19 Thu 0 0 0 0 0 0.0
2006-Oct-18 Wed 0 0 0 0 0 0.0
2006-Oct-17 Tue 0 0 0 0 0 0.0
2006-Oct-16 Mon 0 0 0 0 0 0.0
2006-Oct-13 Fri 0 0 0 0 0 0.0
2006-Oct-12 Thu 0 0 0 0 0 0.0
2006-Oct-11 Wed ### ### ### ### 694,044 0 ### ### 0.0
2006-Oct-10 Tue ### ### ### ### ### ### 0.0
2006-Oct-09 Mon 11.45 11.45 11.25 11.28 468,956 5,322,650 ### ### 0.8
2006-Oct-06 Fri 11.29 11.45 11.29 ### 72.0 72.0 0.0
2006-Oct-05 Thu 11.2 11.4 11.2 ### 1,206,348 ### 78.4 78.4 0.0
2006-Oct-04 Wed 11.28 11.29 ### ### 370,525 ### ### ### 0.0
2006-Oct-03 Tue 11.4 11.4 ### ### 24.9 24.9 0.0
2006-Oct-02 Mon 11.4 11.5 ### 11.4 63.4 63.4 0.8
2006-Sep-29 Fri 11.25 11.4 11.25 11.4 717,057 8,120,670 74.9 74.9 0.8
2006-Sep-28 Thu 11.25 ### ### 11.27 735,282 0 64.2 64.2 ###
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue 11.2 11.2 ### ### ### ### 0.0
2006-Sep-25 Mon ### ### ### ### 78.0 78.0 0.0
2006-Sep-22 Fri ### 11.2 ### ### 79.6 79.6 0.0
2006-Sep-21 Thu ### ### ### 11.24 30.2 30.2 0.8
2006-Sep-20 Wed ### ### ### 11.26 447,943 0 85.3 85.3 0.8
2006-Sep-19 Tue ### 11.24 ### 11.22 619,140 ### ### ### ###
2006-Sep-18 Mon ### ### ### ### 67.7 67.7 0.0
2006-Sep-15 Fri 11.2 11.2 ### ### ### ### 0.0
2006-Sep-14 Thu ### 11.23 ### 11.2 1,393,286 ### ### ### 0.8
2006-Sep-13 Wed ### ### ### ### 612,529 0 ### ### 0.0
2006-Sep-12 Tue 10.84 10.85 ### ### ### ### 0.0
2006-Sep-11 Mon 10.8 ### 10.8 10.8 ### ### ###
2006-Sep-08 Fri 10.85 ### 10.81 10.86 2,568,989 13,885,385 ### ### 0.8
2006-Sep-07 Thu ### ### ### ### 25.2 25.2 0.0
2006-Sep-06 Wed 10.89 ### 10.86 ### ### ### 0.0
2006-Sep-05 Tue 10.85 ### 10.85 ### 70.1 70.1 0.0
2006-Sep-04 Mon ### ### 10.85 ### 249,870 1,355,544 67.6 67.6 0.0
2006-Sep-01 Fri ### ### 10.87 ### 32.9 32.9 0.0
2006-Aug-31 Thu 10.86 ### 10.86 ### 684,152 3,714,945 ### ### 0.0
2006-Aug-30 Wed 10.85 ### 10.85 10.86 67.5 67.5 0.8
2006-Aug-29 Tue 10.73 10.86 10.73 10.85 642,040 6,930,821 ### ### 0.8
2006-Aug-28 Mon ### 10.85 ### ### ### ### 0.0
2006-Aug-25 Fri ### 10.7 ### ### 461,151 2,467,157 ### ### 0.0
2006-Aug-24 Thu 10.7 10.82 10.59 10.7 1,208,575 ### ### ### 0.8
2006-Aug-23 Wed 10.88 ### 10.8 ### ### ### 0.0
2006-Aug-22 Tue 10.76 ### 10.73 ### 79.7 79.7 0.0
2006-Aug-21 Mon 10.77 10.87 10.7 10.73 ### ### ###
2006-Aug-18 Fri 10.73 10.81 ### 10.79 ### ### ###
2006-Aug-17 Thu ### ### 10.71 10.75 ### ### 0.8
2006-Aug-16 Wed ### ### ### 10.8 602,376 0 31.8 31.8 ###
2006-Aug-15 Tue 10.85 10.85 10.76 10.78 38.5 38.5 0.8
2006-Aug-14 Mon 10.78 ### 10.71 10.85 762,686 4,084,183 73.0 73.0 0.8
2006-Aug-11 Fri 10.89 10.89 10.72 10.86 ### ### 0.8
2006-Aug-10 Thu 10.85 10.89 10.71 10.89 ### ### 0.8
2006-Aug-09 Wed 10.85 ### ### ### ### ### 0.0
2006-Aug-08 Tue ### ### ### 10.89 941,550 0 81.9 81.9 0.8
2006-Aug-07 Mon ### ### ### ### 33.1 33.1 0.0
2006-Aug-04 Fri ### ### 10.58 ### 345,123 ### ### ### 0.0
2006-Aug-03 Thu 10.49 ### 10.49 ### 83.4 83.4 0.0
2006-Aug-02 Wed 10.4 10.57 ### 10.49 793,424 4,193,245 80.9 80.9 ###
2006-Aug-01 Tue 10.28 10.42 ### 10.4 380,421 ### ### ### 0.7
2006-Jul-31 Mon ### 10.4 ### ### 579,743 ### 33.7 33.7 0.0
2006-Jul-28 Fri ### 10.43 ### 10.2 451,341 2,353,743 ### ### 0.7
2006-Jul-27 Thu ### ### 9.86 ### 516,123 2,544,486 91.8 91.8 0.0
2006-Jul-26 Wed 10.2 10.2 ### ### ### ### 0.0
2006-Jul-25 Tue 10.25 10.28 ### ### 25.7 25.7 0.0
2006-Jul-24 Mon 10.2 10.24 ### 10.23 77.3 77.3 ###
2006-Jul-21 Fri ### 10.2 ### ### 476,727 ### 73.9 73.9 0.0
2006-Jul-20 Thu ### 10.2 ### ### ### ### 0.0
2006-Jul-19 Wed 9.86 ### 9.86 ### 2,421,681 11,938,887 85.4 85.4 0.0
2006-Jul-18 Tue ### ### 9.84 9.84 24.8 24.8 0.7
2006-Jul-17 Mon ### ### 9.82 ### 456,147 2,239,681 ### ### 0.0
2006-Jul-14 Fri ### ### ### ### 33.0 33.0 0.0
2006-Jul-13 Thu ### ### ### ### ### ### 0.0
2006-Jul-12 Wed ### 10.41 10.29 ### 29.7 29.7 0.0
2006-Jul-11 Tue ### 10.4 ### ### 31.2 31.2 0.0
2006-Jul-10 Mon ### 10.41 ### ### 266,570 ### ### ### 0.0
2006-Jul-07 Fri 10.46 10.48 ### 10.4 326,576 1,711,258 24.9 24.9 0.7
2006-Jul-06 Thu 10.4 10.44 ### 10.44 306,921 1,602,127 ### ### 0.7
2006-Jul-05 Wed ### 10.41 ### 10.4 585,125 3,045,575 ### ### 0.7
2006-Jul-04 Tue 10.45 10.46 ### ### ### ### 0.0
2006-Jul-03 Mon ### 10.45 10.25 10.42 ### ### 0.7
2006-Jun-30 Fri 10.45 10.47 ### 10.43 565,779 2,961,853 35.8 35.8 0.7
2006-Jun-29 Thu ### ### 10.22 10.26 629,828 3,218,421 ### ### 0.7
2006-Jun-28 Wed ### ### 10.23 10.29 30.7 30.7 ###
2006-Jun-27 Tue ### ### ### ### 496,542 0 ### ### 0.0
2006-Jun-26 Mon 10.4 10.41 10.28 ### 33.5 33.5 0.0
2006-Jun-23 Fri 10.4 10.43 ### 10.41 ### ### ###
2006-Jun-22 Thu 10.45 10.47 ### 10.45 446,773 2,338,856 63.6 63.6 ###
2006-Jun-21 Wed 10.45 10.48 ### 10.45 1,623,155 ### 70.7 70.7 ###
2006-Jun-20 Tue 10.42 10.5 10.4 10.5 80.9 80.9 0.8
2006-Jun-19 Mon 10.55 10.58 ### 10.49 432,659 ### 39.5 39.5 ###
2006-Jun-16 Fri 10.5 ### 10.45 ### ### ### 0.0
2006-Jun-15 Thu 10.48 10.5 10.26 10.4 ### ### 0.7
2006-Jun-14 Wed 10.29 10.5 10.2 10.45 75.4 75.4 ###
2006-Jun-13 Tue 10.5 10.56 ### 10.49 637,148 3,364,141 ### ### ###
2006-Jun-09 Fri ### ### 10.4 10.55 ### ### ###
2006-Jun-08 Thu ### 10.75 ### ### 1,003,377 5,393,151 ### ### 0.0
2006-Jun-07 Wed 10.55 10.81 10.55 10.75 735,772 7,858,044 85.8 85.8 0.8
2006-Jun-06 Tue ### 10.74 10.56 10.74 658,228 7,010,128 79.4 79.4 0.8
2006-Jun-05 Mon 10.58 10.78 10.58 10.78 ### ### 0.8
2006-Jun-02 Fri ### ### ### ### 812,743 0 78.5 78.5 0.0
2006-Jun-01 Thu 10.4 10.5 10.28 10.49 439,647 ### ### ### ###
2006-May-31 Wed 10.45 10.58 ### ### ### ### 0.0
2006-May-30 Tue ### ### 10.23 ### 324,854 1,661,628 ### ### 0.0
2006-May-29 Mon ### ### ### ### 29.4 29.4 0.0
2006-May-26 Fri ### ### ### 10.28 27.4 27.4 0.7
2006-May-25 Thu 10.29 ### 10.2 ### 476,782 2,431,588 ### ### 0.0
2006-May-24 Wed ### ### 10.2 ### 436,153 2,224,380 26.4 26.4 0.0
2006-May-23 Tue 10.4 10.4 ### ### 466,054 2,423,480 ### ### 0.0
2006-May-22 Mon 10.45 10.49 10.4 10.4 336,843 3,518,325 58.8 58.8 0.7
2006-May-19 Fri 10.5 ### 10.4 10.41 ### ### ###
2006-May-18 Thu ### ### 10.54 10.54 510,658 ### ### ### 0.8
2006-May-17 Wed ### 10.81 ### ### ### ### 0.0
2006-May-16 Tue 10.8 10.83 10.58 ### 32.9 32.9 0.0
2006-May-15 Mon ### ### 10.77 10.79 26.9 26.9 ###
2006-May-12 Fri ### ### ### ### 398,647 0 ### ### 0.0
2006-May-11 Thu ### 11.2 ### 11.2 ### ### 0.8
2006-May-10 Wed ### 11.25 ### ### 455,484 ### ### ### 0.0
2006-May-09 Tue ### 11.2 ### ### 488,151 2,733,645 ### ### 0.0
2006-May-08 Mon ### ### ### ### 392,474 0 ### ### 0.0
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### ### 10.88 ### 27.8 27.8 0.0
2006-May-03 Wed ### ### ### ### ### ### 0.0
2006-May-02 Tue ### 11.44 ### ### 547,275 ### 75.2 75.2 0.0
2006-May-01 Mon 11.5 11.5 11.26 11.44 ### ### 0.8
2006-Apr-28 Fri 11.43 11.57 11.25 11.4 4,272,755 ### ### ### 0.8
2006-Apr-27 Thu ### 11.7 11.57 ### ### ### 0.0
2006-Apr-26 Wed ### ### ### ### 4,089,347 0 87.6 87.6 0.0
2006-Apr-24 Mon ### ### ### ### 239,157 0 ### ### 0.0
2006-Apr-21 Fri ### ### ### ### 952,046 0 ### ### 0.0
2006-Apr-20 Thu ### ### ### ### ### ### 0.0
2006-Apr-19 Wed 11.25 11.25 ### ### 706,250 3,972,656 ### ### 0.0
2006-Apr-18 Tue ### 11.27 ### 11.2 579,080 ### 78.4 78.4 0.8
2006-Apr-13 Thu ### ### ### ### 495,980 0 27.1 27.1 0.0
2006-Apr-11 Tue ### ### ### ### 17.9 17.9 0.0
2006-Apr-10 Mon ### ### 11.2 11.29 843,070 ### ### ### ###
2006-Apr-07 Fri 11.29 11.46 11.2 ### ### ### 0.0
2006-Apr-06 Thu 11.24 11.29 ### 11.29 67.2 67.2 ###
2006-Apr-05 Wed ### 11.25 ### 11.2 83.3 83.3 0.8
2006-Apr-04 Tue ### ### ### ### 2,662,625 0 72.2 72.2 0.0
2006-Apr-03 Mon ### ### 10.86 ### ### ### 0.0
2006-Mar-31 Fri ### ### ### ### ### ### 0.0
2006-Mar-30 Thu ### ### ### ### 68.4 68.4 0.0
2006-Mar-29 Wed ### ### ### ### 1,747,425 0 64.4 64.4 0.0
2006-Mar-28 Tue 10.83 ### 10.81 ### 77.1 77.1 0.0
2006-Mar-27 Mon 10.84 ### 10.83 ### 69.4 69.4 0.0
2006-Mar-24 Fri 10.86 ### 10.8 10.89 ### ### 0.8
2006-Mar-23 Thu ### ### 10.84 10.86 1,243,751 ### ### ### 0.8
2006-Mar-22 Wed ### ### 10.86 ### 688,985 3,741,188 ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 593,070 0 34.9 34.9 0.0
2006-Mar-20 Mon ### ### 10.87 ### 1,080,853 ### 67.1 67.1 0.0
2006-Mar-17 Fri 10.72 10.89 10.72 10.89 1,016,543 10,983,747 79.6 79.6 0.8
2006-Mar-16 Thu 10.71 10.75 10.7 10.72 ### ### 0.8
2006-Mar-15 Wed ### 10.78 ### 10.71 1,046,149 5,638,743 ### ### ###
2006-Mar-14 Tue 10.88 ### ### 10.7 ### ### 0.8
2006-Mar-13 Mon 10.7 ### ### 10.89 1,947,046 0 ### ### 0.8
2006-Mar-10 Fri ### ### ### ### ### ### 0.0
2006-Mar-09 Thu ### ### 10.26 ### 1,202,383 6,168,224 ### ### 0.0
2006-Mar-08 Wed 10.52 10.52 10.28 ### 18.2 18.2 0.0
2006-Mar-07 Tue 10.55 ### 10.5 10.56 68.6 68.6 0.8
2006-Mar-06 Mon 10.83 10.83 ### ### 807,749 ### ### ### 0.0
2006-Mar-03 Fri 10.72 10.8 ### 10.7 ### ### 0.8
2006-Mar-02 Thu ### ### ### ### 1,143,124 0 ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 42.8 42.8 0.0
2006-Feb-28 Tue ### ### ### ### 62.4 62.4 0.0
2006-Feb-27 Mon ### 11.22 ### ### 1,698,658 9,529,471 73.1 73.1 0.0
2006-Feb-24 Fri ### ### 10.85 ### 80.5 80.5 0.0
2006-Feb-23 Thu ### ### 10.56 ### 3,429,975 ### ### ### 0.0
2006-Feb-22 Wed 10.78 10.78 10.25 10.58 4,794,257 ### ### ### 0.8
2006-Feb-21 Tue 0 0 0 0 0 0.0
2006-Feb-20 Mon ### ### ### ### 766,953 0 ### ### 0.0
2006-Feb-17 Fri 10.88 ### 10.81 10.87 35.7 35.7 ###
2006-Feb-16 Thu ### ### 10.81 ### 524,247 2,833,555 74.8 74.8 0.0
2006-Feb-15 Wed 10.85 ### 10.81 ### 749,988 4,053,685 ### ### 0.0
2006-Feb-14 Tue 10.73 10.87 10.7 10.8 73.0 73.0 ###
2006-Feb-13 Mon 10.88 ### 10.73 10.73 454,676 ### ### ### ###
2006-Feb-10 Fri 10.89 ### 10.83 10.86 571,278 3,093,470 ### ### 0.8
2006-Feb-09 Thu 10.83 10.88 10.76 10.85 63.6 63.6 0.8
2006-Feb-08 Wed ### ### 10.75 10.78 33.4 33.4 0.8
2006-Feb-07 Tue 10.8 ### 10.75 ### ### ### 0.0
2006-Feb-06 Mon 10.74 10.79 ### 10.79 ### ### ###
2006-Feb-03 Fri 10.83 10.89 10.7 10.79 ### ### ###
2006-Feb-02 Thu ### ### 10.81 10.81 1,541,376 ### ### ### 0.8
2006-Feb-01 Wed ### ### 10.85 10.88 1,074,484 5,829,075 ### ### 0.8
2006-Jan-31 Tue ### ### 10.85 10.85 878,726 4,767,088 27.5 27.5 0.8
2006-Jan-30 Mon 10.85 ### 10.84 ### 74.3 74.3 0.0
2006-Jan-27 Fri 10.74 10.84 10.7 10.82 770,877 8,302,345 71.2 71.2 0.8
2006-Jan-25 Wed ### 10.75 10.59 ### 1,101,247 ### ### ### 0.0
2006-Jan-24 Tue 10.81 10.85 10.5 10.58 16.8 16.8 0.8
2006-Jan-23 Mon ### 10.8 10.47 10.8 652,075 ### ### ### ###
2006-Jan-20 Fri 10.5 10.71 10.47 ### 80.6 80.6 0.0
2006-Jan-19 Thu ### ### 10.43 10.47 924,958 4,823,655 ### ### 0.7
2006-Jan-18 Wed 10.8 10.82 10.4 ### 1,245,780 13,217,725 ### ### 0.0
2006-Jan-17 Tue 10.85 10.87 10.8 10.8 28.4 28.4 ###
2006-Jan-16 Mon 10.84 ### 10.82 10.86 ### ### 0.8
2006-Jan-13 Fri 10.89 10.89 10.8 10.82 ### ### 0.8
2006-Jan-12 Thu ### ### 10.87 ### ### ### 0.0
2006-Jan-11 Wed 10.88 ### 10.82 ### 70.3 70.3 0.0
2006-Jan-10 Tue 10.83 ### 10.75 10.82 1,005,375 ### 39.4 39.4 0.8
2006-Jan-09 Mon ### ### 10.81 10.83 628,772 ### 25.3 25.3 ###
2006-Jan-06 Fri ### ### ### ### 564,389 0 ### ### 0.0
2006-Jan-05 Thu ### ### ### ### 24.9 24.9 0.0
2006-Jan-04 Wed ### ### ### ### 440,571 0 ### ### 0.0
2006-Jan-03 Tue ### ### ### ### 301,574 0 22.5 22.5 0.0
2005-Dec-30 Fri 11.2 ### ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### 15.7 15.7 0.0
2005-Dec-28 Wed ### ### ### 11.27 312,357 0 ### ### ###
2005-Dec-27 Tue 11.25 ### ### ### ### ### 0.0
2005-Dec-23 Fri 11.25 ### ### ### ### ### 0.0
2005-Dec-22 Thu ### ### ### ### ### ### 0.0
2005-Dec-21 Wed 11.25 ### 11.23 ### 388,454 ### 74.1 74.1 0.0
2005-Dec-20 Tue 11.2 11.27 ### 11.22 908,859 5,121,420 ### ### ###
2005-Dec-19 Mon 10.81 ### 10.8 ### 92.0 92.0 0.0
2005-Dec-16 Fri 10.86 ### 10.71 10.71 449,983 2,409,658 ### ### ###
2005-Dec-15 Thu ### ### ### ### 791,529 0 ### ### 0.0
2005-Dec-14 Wed 10.83 ### 10.78 10.86 296,880 1,600,183 ### ### 0.8
2005-Dec-13 Tue 10.73 10.83 10.7 10.83 290,784 3,130,289 ### ### ###
2005-Dec-12 Mon 10.74 10.83 ### 10.74 300,027 1,624,646 70.6 70.6 0.8
2005-Dec-09 Fri ### 10.82 ### 10.82 82.6 82.6 0.8
2005-Dec-08 Thu ### 10.75 ### 10.72 ### ### 0.8
2005-Dec-07 Wed 10.88 10.88 ### ### 16.1 16.1 0.0
2005-Dec-06 Tue 10.85 ### 10.81 ### 723,141 3,908,577 ### ### 0.0
2005-Dec-05 Mon 10.85 ### 10.81 10.85 ### ### 0.8
2005-Dec-02 Fri ### ### 10.78 10.82 ### ### 0.8
2005-Dec-01 Thu ### ### 10.77 10.84 2,645,372 14,245,328 ### ### 0.8
2005-Nov-30 Wed 11.2 11.21 ### ### ### ### 0.0
2005-Nov-29 Tue 11.4 11.4 ### ### 14.7 14.7 0.0
2005-Nov-28 Mon 11.24 11.51 11.23 11.48 556,687 ### ### ### 0.8
2005-Nov-25 Fri 11.2 11.22 ### 11.22 408,647 ### ### ### ###
2005-Nov-24 Thu ### 11.2 ### 11.2 ### ### 0.8
2005-Nov-23 Wed ### 11.2 ### ### 19.1 19.1 0.0
2005-Nov-22 Tue ### 11.2 ### ### 79.5 79.5 0.0
2005-Nov-21 Mon ### ### ### ### ### ### 0.0
2005-Nov-18 Fri ### ### 10.85 ### 286,221 1,552,748 ### ### 0.0
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 270,442 0 ### ### 0.0
2005-Nov-15 Tue ### ### 10.82 ### ### ### 0.0
2005-Nov-14 Mon ### ### 10.81 ### ### ### 0.0
2005-Nov-11 Fri ### ### 10.85 ### 27.7 27.7 0.0
2005-Nov-10 Thu ### ### ### ### 407,049 0 26.4 26.4 0.0
2005-Nov-09 Wed 11.25 11.25 10.85 ### ### ### 0.0
2005-Nov-08 Tue ### 11.22 ### 11.22 ### ### ###
2005-Nov-07 Mon ### ### 10.8 ### ### ### 0.0
2005-Nov-04 Fri 10.8 ### 10.71 ### 881,270 ### 82.6 82.6 0.0
2005-Nov-03 Thu 10.8 10.83 10.7 10.75 956,747 10,299,381 27.3 27.3 0.8
2005-Nov-02 Wed 10.74 10.8 10.51 ### ### ### 0.0
2005-Nov-01 Tue 10.8 10.88 10.71 10.74 302,379 3,264,181 ### ### 0.8
2005-Oct-31 Mon 10.48 10.77 10.48 10.77 353,683 3,757,881 ### ### ###
2005-Oct-28 Fri 10.5 10.59 ### ### 490,449 2,596,927 ### ### 0.0
2005-Oct-27 Thu ### ### 10.46 ### ### ### 0.0
2005-Oct-26 Wed ### 10.7 10.47 ### 359,655 3,806,948 69.5 69.5 0.0
2005-Oct-25 Tue 10.75 ### 10.55 ### ### ### 0.0
2005-Oct-24 Mon ### 10.5 10.27 10.5 ### ### 0.8
2005-Oct-21 Fri 10.2 10.46 ### ### 82.9 82.9 0.0
2005-Oct-20 Thu ### 10.5 ### 10.47 85.2 85.2 0.7
2005-Oct-19 Wed 10.5 10.72 ### ### 12.0 12.0 0.0
2005-Oct-18 Tue 10.86 ### ### ### 934,320 0 ### ### 0.0
2005-Oct-17 Mon ### ### 10.75 10.78 332,652 ### 18.1 18.1 0.8
2005-Oct-14 Fri ### ### ### 10.7 386,941 0 ### ### 0.8
2005-Oct-13 Thu ### ### 10.85 ### 470,479 2,552,348 74.5 74.5 0.0
2005-Oct-12 Wed 10.89 ### 10.87 ### 74.0 74.0 0.0
2005-Oct-11 Tue ### ### 10.8 10.86 434,441 2,345,981 31.8 31.8 0.8
2005-Oct-10 Mon 10.87 ### 10.87 ### 1,062,571 5,775,073 70.0 70.0 0.0
2005-Oct-07 Fri 10.87 ### 10.53 ### 13.2 13.2 0.0
2005-Oct-06 Thu 11.25 ### ### ### 929,484 0 ### ### 0.0
2005-Oct-05 Wed ### ### 11.53 11.53 903,428 ### 18.5 18.5 ###
2005-Oct-04 Tue 12.2 ### ### ### ### ### 0.0
2005-Oct-03 Mon ### ### 11.8 ### 581,521 3,430,973 ### ### 0.0
2005-Sep-30 Fri 11.7 ### ### 11.85 ### ### ###
2005-Sep-29 Thu ### 11.59 ### 11.55 1,104,772 6,402,153 93.8 93.8 0.8
2005-Sep-28 Wed ### ### 10.87 ### ### ### 0.0
2005-Sep-27 Tue ### ### ### ### ### ### 0.0
2005-Sep-26 Mon ### ### ### ### 730,373 0 25.7 25.7 0.0
2005-Sep-23 Fri ### 11.2 ### ### 26.7 26.7 0.0
2005-Sep-22 Thu ### ### ### ### 16.7 16.7 0.0
2005-Sep-21 Wed ### ### 11.25 ### 415,987 2,339,926 ### ### 0.0
2005-Sep-20 Tue 11.27 ### 11.23 11.27 65.6 65.6 ###
2005-Sep-19 Mon ### 11.4 11.25 11.25 29.8 29.8 ###
2005-Sep-16 Fri 11.2 ### ### 11.25 ### ### ###
2005-Sep-15 Thu ### 11.21 ### ### 892,386 5,001,823 66.3 66.3 0.0
2005-Sep-14 Wed 11.23 11.24 ### ### 615,288 ### 26.5 26.5 0.0
2005-Sep-13 Tue 11.24 11.4 11.22 11.24 ### ### 0.8
2005-Sep-12 Mon 11.23 11.25 ### 11.2 ### ### 0.8
2005-Sep-09 Fri ### ### ### ### 319,856 0 17.6 17.6 0.0
2005-Sep-08 Thu 11.53 11.59 ### ### ### ### 0.0
2005-Sep-07 Wed 11.42 11.54 11.42 11.43 ### ### ###
2005-Sep-06 Tue 11.47 11.56 11.41 11.42 480,023 ### 32.4 32.4 0.8
2005-Sep-05 Mon 11.27 11.48 ### 11.48 ### ### 0.8
2005-Sep-02 Fri ### ### ### ### 668,586 0 ### ### 0.0
2005-Sep-01 Thu ### ### ### ### ### ### 0.0
2005-Aug-31 Wed 11.25 11.25 10.84 ### 13.4 13.4 0.0
2005-Aug-30 Tue ### 11.42 11.25 11.25 697,972 ### ### ### ###
2005-Aug-29 Mon 11.4 11.45 ### ### 2,290,724 ### ### ### 0.0
2005-Aug-26 Fri 11.87 ### 11.76 11.8 ### ### 0.8
2005-Aug-25 Thu 11.8 ### 11.8 ### 1,119,086 ### ### ### 0.0
2005-Aug-24 Wed 11.5 11.8 11.45 11.8 1,016,547 11,817,358 89.0 89.0 0.8
2005-Aug-23 Tue ### 11.73 11.25 ### 890,775 ### ### ### 0.0
2005-Aug-22 Mon ### ### ### 11.27 ### ### ###
2005-Aug-19 Fri ### ### 10.85 ### 1,213,755 6,584,620 76.5 76.5 0.0
2005-Aug-18 Thu 10.56 ### 10.5 ### 2,678,554 ### ### ### 0.0
2005-Aug-17 Wed 10.58 10.7 ### ### 1,520,647 ### ### ### 0.0
2005-Aug-16 Tue ### 10.43 ### 10.43 1,092,657 ### ### ### 0.7
2005-Aug-15 Mon ### ### 9.87 ### ### ### 0.0
2005-Aug-12 Fri ### ### ### ### 311,573 0 31.3 31.3 0.0
2005-Aug-11 Thu 9.85 ### 9.83 ### 361,886 ### 67.7 67.7 0.0
2005-Aug-10 Wed 9.86 9.87 9.81 9.82 ### ### ###
2005-Aug-09 Tue 9.84 9.86 9.81 9.85 ### ### ###
2005-Aug-08 Mon 9.78 9.84 9.75 9.82 ### ### ###
2005-Aug-05 Fri 9.8 9.86 9.7 9.71 ### ### ###
2005-Aug-04 Thu 9.78 9.83 ### 9.76 ### ### 0.7
2005-Aug-03 Wed 9.58 9.78 9.57 9.78 1,187,679 ### ### ### 0.7
2005-Aug-02 Tue 9.47 9.58 9.43 9.56 75.7 75.7 0.7
2005-Aug-01 Mon 9.47 9.5 9.42 9.44 521,587 ### 30.8 30.8 0.7
2005-Jul-29 Fri 9.59 ### 9.42 9.49 833,829 ### ### ### 0.7
2005-Jul-28 Thu ### 9.7 9.55 ### 33.3 33.3 0.0
2005-Jul-27 Wed 9.71 9.74 ### 9.7 298,687 ### ### ### 0.7
2005-Jul-26 Tue ### 9.73 ### 9.7 649,741 3,160,989 ### ### 0.7
2005-Jul-25 Mon ### 9.71 ### ### ### ### 0.0
2005-Jul-22 Fri ### 9.7 ### ### 923,448 4,478,722 ### ### 0.0
2005-Jul-21 Thu 9.72 9.79 ### ### 28.5 28.5 0.0
2005-Jul-20 Wed 9.83 9.88 ### 9.71 620,479 ### ### ### ###
2005-Jul-19 Tue 9.77 9.83 9.72 9.83 75.3 75.3 0.7
2005-Jul-18 Mon 9.77 9.83 9.74 9.83 305,053 2,984,943 73.3 73.3 0.7
2005-Jul-15 Fri 9.81 9.81 9.75 9.77 468,070 4,577,724 30.7 30.7 0.7
2005-Jul-14 Thu 9.75 9.85 9.73 9.8 596,859 5,843,249 71.8 71.8 0.7
2005-Jul-13 Wed 9.7 9.71 ### 9.7 1,638,723 ### ### ### 0.7
2005-Jul-12 Tue 9.7 9.7 ### ### ### ### 0.0
2005-Jul-11 Mon ### 9.75 ### 9.7 831,870 ### 75.5 75.5 0.7
2005-Jul-08 Fri ### 9.7 9.56 9.56 454,979 4,381,447 ### ### 0.7
2005-Jul-07 Thu 9.79 9.79 ### ### 468,121 2,291,452 ### ### 0.0
2005-Jul-06 Wed 9.85 9.89 9.71 9.71 19.6 19.6 ###
2005-Jul-05 Tue ### ### 9.84 9.85 12.0 12.0 ###
2005-Jul-04 Mon ### ### ### ### 690,571 0 77.0 77.0 0.0
2005-Jul-01 Fri 9.7 ### ### ### 1,616,372 0 ### ### 0.0
2005-Jun-30 Thu ### 9.79 ### 9.75 ### ### ###
2005-Jun-29 Wed 9.76 9.87 ### 9.7 670,381 ### ### ### 0.7
2005-Jun-28 Tue 9.8 ### 9.73 9.8 1,641,426 ### 65.2 65.2 0.7
2005-Jun-27 Mon 9.7 ### ### ### ### ### 0.0
2005-Jun-24 Fri 9.55 9.82 9.4 9.82 1,684,152 ### ### ### ###
2005-Jun-23 Thu ### 9.75 9.53 ### 33.8 33.8 0.0
2005-Jun-22 Wed ### ### 9.7 9.75 ### ### ###
2005-Jun-21 Tue ### ### 9.79 ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 74.4 74.4 0.0
2005-Jun-17 Fri ### 10.26 ### ### 1,768,977 9,074,852 ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 23.5 23.5 0.0
2005-Jun-15 Wed 10.46 10.5 10.22 10.25 823,644 8,532,951 15.6 15.6 0.7
2005-Jun-14 Tue 10.23 10.43 ### 10.43 85.4 85.4 0.7
2005-Jun-10 Fri 10.25 10.29 ### 10.25 ### ### 0.7
2005-Jun-09 Thu 10.25 ### ### 10.2 32.0 32.0 0.7
2005-Jun-08 Wed ### 10.24 ### 10.2 ### ### 0.7
2005-Jun-07 Tue ### ### ### ### 684,484 0 ### ### 0.0
2005-Jun-06 Mon 10.25 10.29 ### ### 16.6 16.6 0.0
2005-Jun-03 Fri 10.29 ### ### ### 1,127,227 0 66.9 66.9 0.0
2005-Jun-02 Thu 9.86 10.22 9.86 10.22 91.4 91.4 0.7
2005-Jun-01 Wed 9.87 ### 9.8 9.86 4,720,243 ### 30.5 30.5 0.7
2005-May-31 Tue ### ### ### 9.87 ### ### ###
2005-May-30 Mon ### ### 9.52 9.57 27.4 27.4 ###
2005-May-27 Fri ### ### 9.53 ### 26.2 26.2 0.0
2005-May-26 Thu ### 9.75 ### ### 1,074,277 ### ### ### 0.0
2005-May-25 Wed 9.85 9.87 ### ### ### ### 0.0
2005-May-24 Tue ### ### ### 9.83 1,948,582 0 ### ### 0.7
2005-May-23 Mon 9.83 9.83 9.58 ### 18.2 18.2 0.0
2005-May-20 Fri 9.42 9.75 9.41 9.75 ### ### ###
2005-May-19 Thu 9.48 9.55 9.42 9.44 26.2 26.2 0.7
2005-May-18 Wed 9.5 ### 9.48 9.5 ### ### 0.7
2005-May-17 Tue ### ### 9.44 9.47 ### ### ###
2005-May-16 Mon 9.5 9.57 9.42 9.55 874,771 8,305,950 ### ### 0.7
2005-May-13 Fri 9.4 9.52 ### 9.4 1,868,524 8,894,174 68.6 68.6 ###
2005-May-12 Thu 9.46 9.47 9.25 ### 1,282,978 12,008,674 ### ### 0.0
2005-May-11 Wed ### 9.57 ### 9.46 700,481 ### 73.7 73.7 0.7
2005-May-10 Tue 9.43 9.45 ### 9.45 73.9 73.9 0.7
2005-May-09 Mon 9.24 9.44 9.24 9.4 ### ### ###
2005-May-06 Fri ### 9.27 ### 9.2 646,071 ### ### ### 0.7
2005-May-05 Thu 9.27 9.27 ### ### 1,013,749 4,698,726 ### ### 0.0
2005-May-04 Wed ### ### ### 9.23 798,929 0 41.5 41.5 ###
2005-May-03 Tue ### ### ### ### 516,174 0 ### ### 0.0
2005-May-02 Mon 9.2 9.29 ### 9.29 82.9 82.9 ###
2005-Apr-29 Fri ### ### ### ### ### ### 0.0
2005-Apr-28 Thu ### ### ### ### 76.4 76.4 0.0
2005-Apr-27 Wed ### ### ### ### 673,749 0 74.5 74.5 0.0
2005-Apr-26 Tue ### ### ### 9 788,643 0 ### ### 0.6
2005-Apr-22 Fri ### ### 8.89 9 1,529,983 6,800,774 ### ### 0.6
2005-Apr-21 Thu 8.85 ### 8.75 8.88 408,677 ### ### ### 0.6
2005-Apr-20 Wed 8.88 ### 8.8 8.83 31.9 31.9 ###
2005-Apr-19 Tue ### ### ### 8.79 937,159 0 66.6 66.6 0.6
2005-Apr-18 Mon ### 8.7 ### ### 662,270 2,880,874 ### ### 0.0
2005-Apr-15 Fri 8.88 ### 8.72 8.76 38.5 38.5 0.6
2005-Apr-14 Thu ### ### ### ### 896,044 0 40.7 40.7 0.0
2005-Apr-13 Wed ### ### 9 ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### ### ### 0.0
2005-Apr-11 Mon ### ### ### ### 428,727 0 ### ### 0.0
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu ### ### ### ### 129,055 0 31.2 31.2 0.0
2005-Apr-06 Wed ### 9 8.87 8.87 26.7 26.7 ###
2005-Apr-05 Tue 8.8 ### 8.75 ### ### ### 0.0
2005-Apr-04 Mon ### ### 8.75 8.8 ### ### 0.6
2005-Apr-01 Fri ### 9 8.85 ### 68.4 68.4 0.0
2005-Mar-31 Thu ### ### 8.88 ### 66.6 66.6 0.0
2005-Mar-30 Wed 8.82 ### ### 8.85 546,359 0 83.3 83.3 0.6
2005-Mar-29 Tue ### ### 8.72 8.82 28.5 28.5 ###
2005-Mar-24 Thu ### ### ### ### 584,683 0 ### ### 0.0
2005-Mar-23 Wed ### 9 8.81 ### 512,727 ### 44.5 44.5 0.0
2005-Mar-22 Tue ### ### ### 9 79.2 79.2 0.6
2005-Mar-21 Mon ### ### 8.88 8.89 15.6 15.6 ###
2005-Mar-18 Fri 8.88 ### 8.86 ### 82.3 82.3 0.0
2005-Mar-17 Thu ### ### 8.83 8.88 532,072 ### ### ### 0.6
2005-Mar-16 Wed ### ### ### ### 70.2 70.2 0.0
2005-Mar-15 Tue ### ### 8.87 ### 552,071 ### 73.4 73.4 0.0
2005-Mar-14 Mon 8.87 ### 8.86 ### 74.8 74.8 0.0
2005-Mar-11 Fri 8.85 8.89 8.78 8.87 67.6 67.6 ###
2005-Mar-10 Thu ### ### 8.8 8.8 657,876 2,894,654 24.9 24.9 0.6
2005-Mar-09 Wed ### ### 8.86 ### ### ### 0.0
2005-Mar-08 Tue 8.87 ### 8.84 8.89 ### ### ###
2005-Mar-07 Mon ### ### 8.76 8.84 24.6 24.6 ###
2005-Mar-04 Fri 8.7 8.87 ### 8.85 2,695,629 ### ### ### 0.6
2005-Mar-03 Thu 8.4 ### 8.4 ### 1,868,377 7,847,183 88.1 88.1 0.0
2005-Mar-02 Wed 8.7 8.85 8.7 8.79 ### ### 0.6
2005-Mar-01 Tue ### 8.78 8.5 ### 31.4 31.4 0.0
2005-Feb-28 Mon 8.21 8.55 8.21 8.5 1,670,984 14,002,845 ### ### 0.6
2005-Feb-25 Fri ### 8.4 ### ### 2,466,953 ### ### ### 0.0
2005-Feb-24 Thu ### 8.7 8.2 ### 1,456,345 ### 10.2 10.2 0.0
2005-Feb-23 Wed 8.81 8.82 ### ### 864,521 ### ### ### 0.0
2005-Feb-22 Tue ### 8.81 ### 8.81 ### ### ###
2005-Feb-21 Mon 8.72 8.74 ### ### ### ### 0.0
2005-Feb-18 Fri 8.7 8.71 8.58 8.7 ### ### ###
2005-Feb-17 Thu 8.85 8.89 8.73 8.73 510,527 4,497,742 ### ### ###
2005-Feb-16 Wed ### ### 8.74 8.81 403,972 1,765,357 27.6 27.6 ###
2005-Feb-15 Tue 8.84 ### 8.83 ### 957,475 4,227,252 78.4 78.4 0.0
2005-Feb-14 Mon ### ### 8.8 8.84 24.0 24.0 ###
2005-Feb-11 Fri ### 9 8.85 8.85 556,421 4,966,057 ### ### 0.6
2005-Feb-10 Thu ### ### 8.79 8.8 21.9 21.9 0.6
2005-Feb-09 Wed ### 9 ### ### 517,387 2,328,241 36.9 36.9 0.0
2005-Feb-08 Tue ### ### ### ### 72.6 72.6 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri 8.85 ### 8.84 ### ### ### 0.0
2005-Feb-03 Thu 8.8 8.89 8.78 8.83 852,670 ### 70.6 70.6 ###
2005-Feb-02 Wed 8.82 8.89 8.76 8.78 771,323 6,806,925 ### ### 0.6
2005-Feb-01 Tue ### ### 8.74 8.79 945,756 4,132,953 18.4 18.4 0.6
2005-Jan-31 Mon 8.85 ### 8.8 8.87 74.6 74.6 ###
2005-Jan-28 Fri ### ### 8.81 8.85 11.2 11.2 0.6
2005-Jan-27 Thu ### ### ### ### 686,558 0 82.2 82.2 0.0
2005-Jan-25 Tue 8.72 8.87 8.7 8.87 845,358 7,426,470 ### ### ###
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri 8.76 8.79 ### ### 323,673 1,422,542 ### ### 0.0
2005-Jan-20 Thu 8.7 8.77 ### 8.76 423,154 ### 78.6 78.6 0.6
2005-Jan-19 Wed 8.74 8.75 8.7 8.75 463,484 ### 75.8 75.8 0.6
2005-Jan-18 Tue ### 8.74 ### ### 1,022,857 4,469,885 77.4 77.4 0.0
2005-Jan-17 Mon 8.58 ### 8.51 8.59 618,687 ### 67.5 67.5 ###
2005-Jan-14 Fri 8.58 8.58 8.46 8.54 ### ### ###
2005-Jan-13 Thu 8.58 ### 8.56 8.56 452,629 1,937,252 31.0 31.0 ###
2005-Jan-12 Wed 8.7 8.7 8.55 8.57 18.1 18.1 0.6
2005-Jan-11 Tue ### 8.8 ### 8.7 ### ### ###
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri 8.54 ### 8.54 ### 70.9 70.9 0.0
2005-Jan-06 Thu 8.49 ### 8.49 8.53 405,677 ### ### ### ###
2005-Jan-05 Wed 8.43 8.52 ### 8.5 79.8 79.8 0.6
2005-Jan-04 Tue 8.28 8.47 8.24 8.43 563,081 4,704,541 86.0 86.0 0.6
2004-Dec-31 Fri 8.26 8.27 8.2 8.23 90,085 741,849 ### ### 0.6
2004-Dec-30 Thu ### 8.25 ### 8.25 221,086 911,979 79.8 79.8 ###
2004-Dec-29 Wed 8.2 8.21 ### ### ### ### 0.0
2004-Dec-24 Fri ### 8.21 ### 8.2 69.4 69.4 0.6
2004-Dec-23 Thu ### ### ### ### ### ### 0.0
2004-Dec-22 Wed ### ### ### ### 1,053,977 0 ### ### 0.0
2004-Dec-21 Tue 7.89 ### 7.88 ### 2,411,477 ### 81.6 81.6 0.0
2004-Dec-20 Mon ### ### ### 7.84 1,841,249 0 ### ### 0.6
2004-Dec-17 Fri 7.48 7.53 7.44 7.45 ### ### 0.5
2004-Dec-16 Thu 7.48 7.49 7.42 7.48 1,264,223 9,424,782 ### ### 0.5
2004-Dec-15 Wed 7.51 7.57 7.48 7.48 ### ### 0.5
2004-Dec-14 Tue 7.51 ### 7.45 7.47 817,176 3,043,980 32.1 32.1 ###
2004-Dec-13 Mon ### ### 7.46 7.48 2,288,154 ### ### ### 0.5
2004-Dec-10 Fri ### ### ### ### 556,240 0 ### ### 0.0
2004-Dec-09 Thu 7.7 7.74 ### ### 680,177 2,632,284 28.9 28.9 0.0
2004-Dec-08 Wed 7.77 7.77 ### ### 724,129 2,813,241 ### ### 0.0
2004-Dec-07 Tue 7.87 7.87 7.75 7.77 698,557 ### 31.8 31.8 0.6
2004-Dec-06 Mon 7.79 ### 7.79 7.89 954,882 ### 83.7 83.7 ###
2004-Dec-03 Fri ### 7.8 ### 7.77 1,024,670 ### ### ### 0.6
2004-Dec-02 Thu ### ### ### ### 877,540 0 ### ### 0.0
2004-Dec-01 Wed ### 7.7 7.58 7.58 ### ### ###
2004-Nov-30 Tue 7.8 7.82 ### ### ### ### 0.0
2004-Nov-29 Mon 7.82 7.89 7.8 7.8 332,049 2,604,924 35.0 35.0 0.6
2004-Nov-26 Fri ### ### 7.81 7.81 523,576 ### ### ### 0.6
2004-Nov-25 Thu 7.81 ### 7.8 ### ### ### 0.0
2004-Nov-24 Wed 7.7 7.83 7.7 7.81 77.7 77.7 0.6
2004-Nov-23 Tue ### 7.7 ### ### 74.2 74.2 0.0
2004-Nov-22 Mon ### ### ### ### ### ### 0.0
2004-Nov-19 Fri 7.75 7.75 ### ### ### ### 0.0
2004-Nov-18 Thu 7.77 7.78 7.7 7.76 ### ### 0.6
2004-Nov-17 Wed 7.76 7.78 7.7 7.7 26.4 26.4 0.6
2004-Nov-16 Tue 7.74 7.81 7.74 7.78 685,427 ### ### ### 0.6
2004-Nov-15 Mon 7.8 7.82 7.73 7.73 24.3 24.3 0.6
2004-Nov-12 Fri ### ### ### 7.72 ### ### ###
2004-Nov-11 Thu 8 ### ### ### 26.5 26.5 0.0
2004-Nov-10 Wed ### 8 ### ### 69.9 69.9 0.0
2004-Nov-09 Tue ### 8 ### ### 520,341 ### ### ### 0.0
2004-Nov-08 Mon ### ### ### ### 70.9 70.9 0.0
2004-Nov-05 Fri ### ### 7.85 ### ### ### 0.0
2004-Nov-04 Thu 7.87 ### 7.81 7.83 28.6 28.6 ###
2004-Nov-03 Wed 7.87 7.89 7.82 7.87 396,426 3,113,926 66.4 66.4 0.6
2004-Nov-02 Tue 7.88 ### 7.81 7.85 353,743 ### 29.2 29.2 ###
2004-Nov-01 Mon 7.77 ### 7.77 7.86 456,783 ### 80.9 80.9 ###
2004-Oct-29 Fri 7.8 7.87 7.73 7.75 ### ### ###
2004-Oct-28 Thu 7.79 ### 7.73 7.76 993,247 ### 28.7 28.7 0.6
2004-Oct-27 Wed ### 7.79 ### 7.76 881,572 3,433,722 83.7 83.7 0.6
2004-Oct-26 Tue 7.54 7.59 7.52 7.58 ### ### ###
2004-Oct-25 Mon 7.7 7.7 7.51 7.51 ### ### ###
2004-Oct-22 Fri 7.59 ### 7.58 ### ### ### 0.0
2004-Oct-21 Thu 7.48 ### 7.48 7.56 821,624 3,072,873 ### ### 0.5
2004-Oct-20 Wed 7.4 7.5 7.4 7.45 1,248,776 9,303,381 78.4 78.4 0.5
2004-Oct-19 Tue ### 7.43 ### 7.41 427,223 ### 71.9 71.9 ###
2004-Oct-18 Mon 7.44 7.44 ### ### ### ### 0.0
2004-Oct-15 Fri 7.4 7.44 7.4 7.43 67.2 67.2 ###
2004-Oct-14 Thu 7.41 7.44 ### 7.41 741,621 ### ### ### ###
2004-Oct-13 Wed 7.4 7.47 7.4 7.41 590,646 4,391,453 ### ### ###
2004-Oct-12 Tue 7.4 7.44 7.4 7.4 626,220 4,646,552 65.1 65.1 0.5
2004-Oct-11 Mon 7.42 7.47 ### ### 26.3 26.3 0.0
2004-Oct-08 Fri 7.45 7.47 ### ### 863,085 3,223,622 19.4 19.4 0.0
2004-Oct-07 Thu 7.53 7.53 7.45 7.46 ### ### 0.5
2004-Oct-06 Wed 7.47 7.59 7.47 7.5 675,458 ### 71.5 71.5 0.5
2004-Oct-05 Tue 7.53 7.54 7.46 7.46 358,780 2,690,850 ### ### 0.5
2004-Oct-04 Mon 7.52 7.55 7.51 7.53 155,429 1,170,380 ### ### 0.5
2004-Oct-01 Fri 7.5 7.55 7.5 7.52 403,677 ### ### ### 0.5
2004-Sep-30 Thu 7.5 7.55 7.48 7.5 ### ### 0.5
2004-Sep-29 Wed 7.53 7.53 7.48 7.51 ### ### ###
2004-Sep-28 Tue 7.43 7.54 7.4 7.46 70.8 70.8 0.5
2004-Sep-27 Mon 7.52 7.52 7.4 7.41 322,285 2,404,246 20.1 20.1 ###
2004-Sep-24 Fri 7.52 7.57 7.44 7.47 598,328 4,490,451 28.4 28.4 ###
2004-Sep-23 Thu 7.41 7.55 7.41 7.53 ### ### 0.5
2004-Sep-22 Wed ### 7.5 ### 7.41 76.7 76.7 ###
2004-Sep-21 Tue ### ### 7.21 ### 66.5 66.5 0.0
2004-Sep-20 Mon ### 7.41 7.28 7.29 918,559 ### 20.2 20.2 ###
2004-Sep-17 Fri 7.43 7.48 ### ### 22.6 22.6 0.0
2004-Sep-16 Thu ### 7.52 ### 7.48 ### ### 0.5
2004-Sep-15 Wed 7.55 7.55 7.42 7.44 17.7 17.7 ###
2004-Sep-14 Tue 7.55 7.55 7.49 7.55 ### ### ###
2004-Sep-13 Mon 7.42 7.52 7.42 7.49 ### ### ###
2004-Sep-10 Fri 7.55 7.55 7.4 7.4 ### ### 0.5
2004-Sep-09 Thu ### ### 7.52 7.53 ### ### 0.5
2004-Sep-08 Wed 7.56 ### 7.55 ### 536,888 2,026,752 77.8 77.8 0.0
2004-Sep-07 Tue 7.59 ### 7.5 7.5 25.0 25.0 0.5
2004-Sep-06 Mon 7.53 ### 7.5 7.58 77.3 77.3 ###
2004-Sep-03 Fri ### ### 7.43 7.48 13.8 13.8 0.5
2004-Sep-02 Thu 7.54 7.72 7.54 ### 76.7 76.7 0.0
2004-Sep-01 Wed ### 7.59 ### 7.56 1,626,624 ### 91.5 91.5 0.5
2004-Aug-31 Tue 7.27 ### 7.27 ### 75.7 75.7 0.0
2004-Aug-30 Mon 7.28 7.28 ### 7.2 3,389,053 12,336,152 ### ### 0.5
2004-Aug-27 Fri 7.45 7.45 ### 7.44 25.4 25.4 ###
2004-Aug-26 Thu ### 7.48 ### 7.46 86.7 86.7 0.5
2004-Aug-25 Wed 7.23 ### 7.21 7.29 75.8 75.8 ###
2004-Aug-24 Tue ### 7.24 ### 7.2 1,118,984 4,050,722 ### ### 0.5
2004-Aug-23 Mon ### ### ### ### ### ### 0.0
2004-Aug-20 Fri 6.8 7.23 6.78 ### ### ### 0.0
2004-Aug-19 Thu ### 6.83 ### 6.75 2,812,987 9,606,350 82.9 82.9 0.5
2004-Aug-18 Wed 6.57 6.57 6.45 6.45 447,721 ### 17.9 17.9 ###
2004-Aug-17 Tue ### ### 6.52 6.56 409,446 ### ### ### 0.5
2004-Aug-16 Mon 6.54 6.58 6.54 6.55 ### ### 0.5
2004-Aug-13 Fri 6.57 6.58 6.52 6.54 31.2 31.2 0.5
2004-Aug-12 Thu 6.59 ### 6.55 6.56 30.3 30.3 0.5
2004-Aug-11 Wed 6.58 6.59 6.54 6.59 ### ### ###
2004-Aug-10 Tue 6.56 6.59 6.51 6.55 36.5 36.5 0.5
2004-Aug-09 Mon 6.5 6.58 6.46 6.56 ### ### 0.5
2004-Aug-06 Fri 6.47 6.55 6.43 6.49 403,444 2,618,351 ### ### ###
2004-Aug-05 Thu 6.5 6.5 6.45 6.49 30.3 30.3 ###
2004-Aug-04 Wed 6.55 6.55 6.48 6.5 664,128 ### 27.1 27.1 0.5
2004-Aug-03 Tue ### ### 6.49 6.52 923,672 ### 18.5 18.5 0.5
2004-Aug-02 Mon 6.56 ### 6.56 ### 594,848 ### 75.8 75.8 0.0
2004-Jul-30 Fri 6.48 6.55 6.45 6.54 ### ### 0.5
2004-Jul-29 Thu 6.46 6.49 6.46 6.46 71.6 71.6 ###
2004-Jul-28 Wed 6.47 6.49 6.46 6.46 ### ### ###
2004-Jul-27 Tue 6.42 6.47 6.42 6.46 975,773 6,288,856 72.7 72.7 ###
2004-Jul-26 Mon 6.42 6.43 6.4 6.41 1,920,147 12,317,743 ### ### 0.5
2004-Jul-23 Fri 6.4 6.45 ### 6.42 875,575 2,823,729 ### ### 0.5
2004-Jul-22 Thu ### 6.42 ### 6.4 74.6 74.6 0.5
2004-Jul-21 Wed ### ### ### ### 715,145 0 ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 2,028,380 0 ### ### 0.0
2004-Jul-19 Mon ### ### ### ### ### ### 0.0
2004-Jul-16 Fri ### ### ### ### 423,955 0 27.4 27.4 0.0
2004-Jul-15 Thu ### ### ### ### 73.4 73.4 0.0
2004-Jul-14 Wed ### ### ### ### 30.5 30.5 0.0
2004-Jul-13 Tue ### 6.4 ### ### ### ### 0.0
2004-Jul-12 Mon 6.29 ### 6.29 ### 81.8 81.8 0.0
2004-Jul-09 Fri ### ### 6.24 6.27 16.0 16.0 0.4
2004-Jul-08 Thu ### ### ### ### 26.6 26.6 0.0
2004-Jul-07 Wed ### 6.43 ### ### 831,440 2,673,079 65.2 65.2 0.0
2004-Jul-06 Tue ### 6.41 ### ### ### ### 0.0
2004-Jul-05 Mon 6.23 ### 6.23 ### ### ### 0.0
2004-Jul-02 Fri ### 6.25 ### 6.23 706,321 2,207,253 77.1 77.1 0.4
2004-Jul-01 Thu ### ### ### ### 923,772 0 70.6 70.6 0.0
2004-Jun-30 Wed ### ### ### ### ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 70.2 70.2 0.0
2004-Jun-28 Mon ### ### ### ### 1,532,973 0 75.2 75.2 0.0
2004-Jun-25 Fri 6.21 6.24 ### ### 1,716,628 5,355,879 ### ### 0.0
2004-Jun-24 Thu 6.23 6.25 ### ### ### ### 0.0
2004-Jun-23 Wed 6.25 ### 6.2 6.2 956,872 ### ### ### 0.4
2004-Jun-22 Tue 6.29 ### 6.21 6.25 ### ### ###
2004-Jun-21 Mon 6.24 ### 6.24 6.29 78.0 78.0 ###
2004-Jun-18 Fri 6.25 6.25 6.2 6.2 ### ### 0.4


1 2 3 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 2025-06-09 07:14:44 thru 2025-06-09 07:14:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000