Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 25-May-03 06:14:34 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

(ARP) ARB CORPORATION LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for ARP    Limits Next Section


Company Details for (ARP) ARB CORPORATION LIMITED

Listing Code ARP
Listing Name ARB CORPORATION LIMITED
GICS Sector Automobiles & Components
ISIN Name ARB CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ARP5


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for ARP .. Wednesday 8th April 2015

ARP 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 1.8 5 0.0
MAX 14.8 ### 97.4


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (ARP) ARB CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.59
2008-Feb-22 Fri ### ### 4 ### 84.3 84.3 0.0
2008-Feb-21 Thu ### ### ### ### 27.7 27.7 0.0
2008-Feb-20 Wed 4 ### ### ### ### ### 0.0
2008-Feb-19 Tue 3.85 ### 3.84 ### 28,579 54,871 82.6 82.6 0.0
2008-Feb-18 Mon ### ### ### ### ### ### 0.0
2008-Feb-15 Fri ### 4 ### 4 84.7 84.7 0.3
2008-Feb-14 Thu 3.89 3.89 3.78 3.84 4,625 ### 23.5 23.5 0.3
2008-Feb-13 Wed 3.8 3.89 3.8 3.89 ### ### 0.3
2008-Feb-12 Tue 3.85 3.85 3.75 3.78 ### ### 0.3
2008-Feb-11 Mon 3.83 3.85 3.83 3.85 83.1 83.1 0.3
2008-Feb-08 Fri 3.73 3.85 3.73 3.85 13,678 ### 84.8 84.8 0.3
2008-Feb-07 Thu 3.8 3.8 3.76 3.78 ### ### 0.3
2008-Feb-06 Wed 3.76 3.85 3.73 3.85 85.3 85.3 0.3
2008-Feb-05 Tue 3.76 3.81 3.76 3.8 ### ### ###
2008-Feb-04 Mon 3.77 3.79 3.76 3.76 59,255 223,687 35.2 35.2 0.3
2008-Feb-01 Fri 3.78 ### 3.77 3.88 21,655 ### ### ### 0.3
2008-Jan-31 Thu 3.84 ### 3.77 3.85 68.0 68.0 0.3
2008-Jan-30 Wed 3.82 ### 3.82 ### 2,072 3,957 ### ### 0.0
2008-Jan-29 Tue ### ### 3.76 ### 77.0 77.0 0.0
2008-Jan-25 Fri 3.8 3.85 3.76 3.82 ### ### 0.3
2008-Jan-24 Thu 3.74 3.81 3.73 3.8 ### ### ###
2008-Jan-23 Wed 3.78 3.81 3.73 3.73 ### ### ###
2008-Jan-22 Tue 3.7 3.76 ### 3.73 66,120 ### ### ### ###
2008-Jan-21 Mon 3.85 3.85 3.8 3.8 15,982 ### 46.1 46.1 ###
2008-Jan-18 Fri ### ### 3.79 3.89 43.3 43.3 0.3
2008-Jan-17 Thu 3.88 ### 3.86 ### 18,885 36,448 ### ### 0.0
2008-Jan-16 Wed ### ### 3.88 3.88 ### ### 0.3
2008-Jan-15 Tue ### 4 ### 4 78.3 78.3 0.3
2008-Jan-14 Mon ### ### ### ### 74.8 74.8 0.0
2008-Jan-11 Fri ### ### ### ### 82.1 82.1 0.0
2008-Jan-10 Thu ### ### ### ### 5,253 0 ### ### 0.0
2008-Jan-09 Wed ### ### 4 ### 75.6 75.6 0.0
2008-Jan-08 Tue ### ### ### ### 84.0 84.0 0.0
2008-Jan-07 Mon ### ### ### ### ### ### 0.0
2008-Jan-04 Fri 0 0 0 0 0 0.0
2008-Jan-03 Thu ### ### ### ### 8.7 8.7 0.0
2008-Jan-02 Wed ### ### ### ### 16.5 16.5 0.0
2007-Dec-31 Mon ### ### ### ### 4,276 0 ### ### 0.0
2007-Dec-28 Fri 4.23 4.23 ### ### 14.5 14.5 0.0
2007-Dec-27 Thu 4.2 4.25 ### 4.23 6,680 ### ### ### 0.3
2007-Dec-24 Mon ### 4.2 ### 4.2 79.2 79.2 ###
2007-Dec-21 Fri 4.25 4.25 ### ### 19,651 41,758 ### ### 0.0
2007-Dec-20 Thu ### 4.25 ### 4.25 82.5 82.5 ###
2007-Dec-19 Wed ### ### ### ### 7,080 0 33.4 33.4 0.0
2007-Dec-18 Tue ### ### ### ### 77.2 77.2 0.0
2007-Dec-17 Mon ### ### ### ### 90.1 90.1 0.0
2007-Dec-14 Fri ### 4.2 ### 4.2 86.3 86.3 ###
2007-Dec-13 Thu ### 4.2 ### ### 5,644 11,852 78.3 78.3 0.0
2007-Dec-12 Wed 4.2 4.2 ### 4.2 9,782 20,542 ### ### ###
2007-Dec-11 Tue ### ### ### ### 19,352 0 68.4 68.4 0.0
2007-Dec-10 Mon 0 0 0 0 0 0.0
2007-Dec-07 Fri ### 4.25 ### ### ### ### 0.0
2007-Dec-06 Thu ### 4.2 ### 4.2 71.9 71.9 ###
2007-Dec-05 Wed ### ### ### ### ### ### 0.0
2007-Dec-04 Tue ### ### ### ### 68.0 68.0 0.0
2007-Dec-03 Mon 4.23 4.23 ### ### 22.8 22.8 0.0
2007-Nov-30 Fri 4.24 4.24 4.23 4.23 ### ### 0.3
2007-Nov-29 Thu 4.24 4.25 4.23 4.25 ### ### ###
2007-Nov-28 Wed 4.21 4.25 4.2 4.24 ### ### 0.3
2007-Nov-27 Tue 4.21 4.24 4.21 4.23 34,170 ### 68.4 68.4 0.3
2007-Nov-26 Mon 4.21 4.21 4.21 4.21 9,728 40,954 ### ### ###
2007-Nov-23 Fri 4.22 4.22 4.21 4.21 3,150 13,277 35.7 35.7 ###
2007-Nov-22 Thu 4.21 4.22 4.21 4.22 10,480 44,173 ### ### ###
2007-Nov-21 Wed ### ### 4.22 4.25 2,241 4,728 ### ### ###
2007-Nov-20 Tue ### ### ### ### ### ### 0.0
2007-Nov-19 Mon ### ### ### ### 67.2 67.2 0.0
2007-Nov-16 Fri 4.21 ### 4.2 ### ### ### 0.0
2007-Nov-15 Thu ### 4.4 ### ### ### ### 0.0
2007-Nov-14 Wed ### ### ### ### 1,350 0 ### ### 0.0
2007-Nov-13 Tue ### 4.2 ### 4.2 ### ### ###
2007-Nov-12 Mon 4.25 4.25 ### ### ### ### 0.0
2007-Nov-09 Fri ### 4.4 ### ### 15,520 34,144 67.7 67.7 0.0
2007-Nov-08 Thu 4.4 4.4 ### ### 21.2 21.2 0.0
2007-Nov-07 Wed ### 4.4 ### 4.4 5,850 12,870 73.2 73.2 0.3
2007-Nov-06 Tue ### ### ### ### 64.9 64.9 0.0
2007-Nov-05 Mon 4.42 4.43 ### ### ### ### 0.0
2007-Nov-02 Fri 4.4 4.44 ### 4.42 65.1 65.1 0.3
2007-Nov-01 Thu ### 4.44 ### 4.44 3,056 6,784 ### ### 0.3
2007-Oct-31 Wed 4.23 ### 4.23 ### 48,271 ### 82.8 82.8 0.0
2007-Oct-30 Tue ### 4.23 ### 4.23 75.2 75.2 0.3
2007-Oct-29 Mon 4.2 4.2 ### ### 24,887 ### ### ### 0.0
2007-Oct-26 Fri 4.2 4.2 ### ### ### ### 0.0
2007-Oct-25 Thu 4.2 4.2 ### 4.2 70.3 70.3 ###
2007-Oct-24 Wed ### 4.2 ### 4.2 74.2 74.2 ###
2007-Oct-23 Tue ### ### ### ### ### ### 0.0
2007-Oct-22 Mon ### ### ### ### 7,953 0 ### ### 0.0
2007-Oct-19 Fri ### ### ### ### 8,955 0 68.5 68.5 0.0
2007-Oct-18 Thu ### ### ### ### 31,540 0 25.3 25.3 0.0
2007-Oct-17 Wed ### ### ### ### 33,724 0 ### ### 0.0
2007-Oct-16 Tue ### ### ### ### 131,774 0 66.6 66.6 0.0
2007-Oct-15 Mon ### ### ### ### 38.8 38.8 0.0
2007-Oct-12 Fri ### ### ### ### 67.8 67.8 0.0
2007-Oct-11 Thu ### ### ### ### 17,184 0 30.2 30.2 0.0
2007-Oct-10 Wed ### ### ### ### 10,753 0 ### ### 0.0
2007-Oct-09 Tue ### ### ### ### ### ### 0.0
2007-Oct-08 Mon ### ### ### ### 67.7 67.7 0.0
2007-Oct-05 Fri 4.2 4.23 4.2 4.23 69.6 69.6 0.3
2007-Oct-04 Thu ### ### ### ### 130,081 0 91.5 91.5 0.0
2007-Oct-03 Wed ### ### ### ### 22,750 0 ### ### 0.0
2007-Oct-02 Tue ### ### ### ### 113,342 0 37.8 37.8 0.0
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 29,589 0 59.6 59.6 0.0
2007-Sep-27 Thu ### ### ### ### 50,072 0 ### ### 0.0
2007-Sep-26 Wed ### ### ### ### 30,071 0 79.9 79.9 0.0
2007-Sep-25 Tue ### ### ### ### ### ### 0.0
2007-Sep-24 Mon ### ### ### ### 1,697,529 0 ### ### 0.0
2007-Sep-21 Fri 4 ### 4 ### 21,422 42,844 ### ### 0.0
2007-Sep-20 Thu ### ### 4 ### 64,580 ### ### ### 0.0
2007-Sep-19 Wed ### ### ### ### 2,470 0 ### ### 0.0
2007-Sep-18 Tue 4.2 4.2 4 4 ### ### 0.3
2007-Sep-17 Mon ### ### ### ### ### ### 0.0
2007-Sep-14 Fri 4.2 4.2 ### ### 23.2 23.2 0.0
2007-Sep-13 Thu 4.2 4.2 ### 4.2 72.5 72.5 ###
2007-Sep-12 Wed ### 4.2 ### 4.2 ### ### ###
2007-Sep-11 Tue 4.2 4.2 ### ### 26.6 26.6 0.0
2007-Sep-10 Mon ### 4.2 ### 4.2 72.2 72.2 ###
2007-Sep-07 Fri 4.2 4.2 4.2 4.2 4,182 ### ### ### ###
2007-Sep-06 Thu 4.21 4.21 4.2 4.2 34.5 34.5 ###
2007-Sep-05 Wed 4.25 4.26 4.2 4.2 12,952 54,786 28.6 28.6 ###
2007-Sep-04 Tue 4.25 ### 4.2 4.26 ### ### 0.3
2007-Sep-03 Mon 4.26 4.26 4.25 4.25 2,770 11,786 ### ### ###
2007-Aug-31 Fri 4.28 ### 4.26 4.27 ### ### ###
2007-Aug-30 Thu ### 4.24 ### 4.24 82.4 82.4 0.3
2007-Aug-29 Wed ### 4.24 ### ### 27.5 27.5 0.0
2007-Aug-28 Tue ### ### ### ### 18,140 0 21.9 21.9 0.0
2007-Aug-27 Mon 4.26 4.26 ### ### 19,571 41,686 ### ### 0.0
2007-Aug-24 Fri ### 4.4 4.25 4.25 37,082 160,379 20.0 20.0 ###
2007-Aug-23 Thu ### 4.28 ### 4.28 78.2 78.2 0.3
2007-Aug-22 Wed ### 4.25 ### ### 19,540 41,522 ### ### 0.0
2007-Aug-21 Tue ### ### ### ### 75.1 75.1 0.0
2007-Aug-20 Mon ### ### ### ### 18,450 0 ### ### 0.0
2007-Aug-17 Fri ### ### ### ### 15,549 0 ### ### 0.0
2007-Aug-16 Thu ### ### ### ### ### ### 0.0
2007-Aug-15 Wed 4.29 4.29 ### 4.2 54.1 54.1 ###
2007-Aug-14 Tue ### 4.29 ### 4.29 8,782 ### ### ### ###
2007-Aug-13 Mon ### ### ### ### 75.6 75.6 0.0
2007-Aug-10 Fri ### 4.25 ### ### 41,124 87,388 ### ### 0.0
2007-Aug-09 Thu ### ### ### ### 4,928 0 27.4 27.4 0.0
2007-Aug-08 Wed ### ### ### ### 56.6 56.6 0.0
2007-Aug-07 Tue ### ### ### ### 2,785 0 ### ### 0.0
2007-Aug-06 Mon ### ### ### ### 6,485 0 ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 69.9 69.9 0.0
2007-Aug-02 Thu ### ### ### ### 17,745 0 48.0 48.0 0.0
2007-Aug-01 Wed 4.2 4.2 ### ### 55.5 55.5 0.0
2007-Jul-31 Tue ### 4.25 ### 4.25 74.9 74.9 ###
2007-Jul-30 Mon 4.2 4.2 ### ### ### ### 0.0
2007-Jul-27 Fri ### 4.2 ### 4.2 73.2 73.2 ###
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 73.2 73.2 0.0
2007-Jul-24 Tue ### ### ### ### 22,740 0 ### ### 0.0
2007-Jul-23 Mon 4 ### 4 ### 36,458 ### 84.2 84.2 0.0
2007-Jul-20 Fri 4.2 4.2 ### ### 136,820 287,322 ### ### 0.0
2007-Jul-19 Thu 4.27 4.27 ### 4.22 22.2 22.2 ###
2007-Jul-18 Wed ### ### 4.25 4.27 35.4 35.4 ###
2007-Jul-17 Tue ### ### 4.25 4.27 20.2 20.2 ###
2007-Jul-16 Mon ### ### 4.25 ### 28,584 60,741 ### ### 0.0
2007-Jul-13 Fri ### 4.4 ### ### 279,858 615,687 ### ### 0.0
2007-Jul-12 Thu ### 4.41 ### ### 9,276 20,453 ### ### 0.0
2007-Jul-11 Wed 4.41 4.41 4.41 4.41 ### ### ###
2007-Jul-10 Tue ### 4.42 ### 4.42 14,241 31,472 85.2 85.2 0.3
2007-Jul-09 Mon ### ### ### ### ### ### 0.0
2007-Jul-06 Fri 4.41 4.41 ### ### 383,550 845,727 30.9 30.9 0.0
2007-Jul-05 Thu ### 4.41 ### 4.41 252,649 ### 75.8 75.8 ###
2007-Jul-04 Wed 4.41 4.41 ### ### 325,985 ### 29.6 29.6 0.0
2007-Jul-03 Tue ### 4.4 ### 4.4 49,975 109,945 ### ### 0.3
2007-Jul-02 Mon ### ### 4.2 ### 168,877 354,641 74.1 74.1 0.0
2007-Jun-29 Fri ### ### 4.29 ### 59.7 59.7 0.0
2007-Jun-28 Thu ### ### 4.27 ### 62.1 62.1 0.0
2007-Jun-27 Wed 4.25 ### 4.25 ### 85.2 85.2 0.0
2007-Jun-26 Tue ### ### 4.25 4.25 27,283 57,976 ### ### ###
2007-Jun-25 Mon ### ### 4.28 ### 51,321 109,826 ### ### 0.0
2007-Jun-22 Fri 4.4 4.4 4.25 ### 92,355 ### ### ### 0.0
2007-Jun-21 Thu ### 4.42 ### 4.4 86,623 ### ### ### 0.3
2007-Jun-20 Wed ### 4.49 ### ### 49,555 111,250 32.1 32.1 0.0
2007-Jun-19 Tue 4.46 4.46 4.4 4.41 ### ### ###
2007-Jun-18 Mon 4.45 4.45 4.45 4.45 67.5 67.5 0.3
2007-Jun-15 Fri 4.45 4.5 4.43 4.45 66.0 66.0 0.3
2007-Jun-14 Thu ### ### 4.45 4.45 12.1 12.1 0.3
2007-Jun-13 Wed ### ### ### ### ### ### 0.0
2007-Jun-12 Tue 4.72 4.73 ### ### 27,381 64,756 18.2 18.2 0.0
2007-Jun-08 Fri ### ### ### ### 32.2 32.2 0.0
2007-Jun-07 Thu 4.52 ### 4.52 ### ### ### 0.0
2007-Jun-06 Wed 4.51 ### 4.5 ### 83.2 83.2 0.0
2007-Jun-05 Tue ### ### 4.45 4.5 31,174 ### 19.1 19.1 ###
2007-Jun-04 Mon 4.59 4.75 4.56 ### 67.0 67.0 0.0
2007-Jun-01 Fri ### ### 4.45 4.57 ### ### ###
2007-May-31 Thu 4.75 4.75 ### ### 10.3 10.3 0.0
2007-May-30 Wed ### 4.75 4.59 4.59 22,681 105,920 ### ### 0.3
2007-May-29 Tue 4.59 ### 4.59 ### 64.3 64.3 0.0
2007-May-28 Mon 4.45 4.55 4.45 4.55 ### ### 0.3
2007-May-25 Fri 4.43 4.44 4.4 4.44 10,542 ### 64.9 64.9 0.3
2007-May-24 Thu 4.44 4.44 ### 4.42 153,377 ### 39.4 39.4 0.3
2007-May-23 Wed 4.4 4.45 ### 4.4 65.3 65.3 0.3
2007-May-22 Tue ### 4.4 ### 4.4 174,281 ### 72.3 72.3 0.3
2007-May-21 Mon 4.4 4.4 ### ### ### ### 0.0
2007-May-18 Fri ### 4.44 ### ### ### ### 0.0
2007-May-17 Thu ### 4.44 ### 4.44 ### ### 0.3
2007-May-16 Wed ### 4.4 ### 4.4 73.8 73.8 0.3
2007-May-15 Tue 4.42 4.42 ### 4.4 ### ### 0.3
2007-May-14 Mon ### 4.47 ### 4.42 ### ### 0.3
2007-May-11 Fri ### ### ### ### 32,354 0 ### ### 0.0
2007-May-10 Thu ### 4.49 ### ### 28.0 28.0 0.0
2007-May-09 Wed 4.4 4.42 ### ### 43,441 ### ### ### 0.0
2007-May-08 Tue 4.4 4.48 4.4 4.44 ### ### 0.3
2007-May-07 Mon ### 4.44 ### ### 67.8 67.8 0.0
2007-May-04 Fri ### 4.4 ### ### 26.9 26.9 0.0
2007-May-03 Thu ### 4.43 ### ### 70.8 70.8 0.0
2007-May-02 Wed ### ### ### ### 62.0 62.0 0.0
2007-May-01 Tue ### ### ### ### ### ### 0.0
2007-Apr-30 Mon ### ### ### ### 25,486 0 ### ### 0.0
2007-Apr-27 Fri ### 4.44 ### ### 23,575 ### ### ### 0.0
2007-Apr-26 Thu 4.4 4.4 ### ### 23.8 23.8 0.0
2007-Apr-24 Tue ### 4.44 ### 4.44 19,623 ### 82.9 82.9 0.3
2007-Apr-23 Mon ### 4.45 ### ### 69.8 69.8 0.0
2007-Apr-20 Fri ### 4.45 ### ### 26.9 26.9 0.0
2007-Apr-19 Thu 4.45 4.49 4.4 4.45 76.6 76.6 0.3
2007-Apr-18 Wed ### 4.45 ### 4.45 89.9 89.9 0.3
2007-Apr-17 Tue 4.46 4.46 ### ### ### ### 0.0
2007-Apr-16 Mon 4.45 4.5 ### 4.5 ### ### ###
2007-Apr-13 Fri 4.46 4.46 ### 4.43 16,529 36,859 ### ### ###
2007-Apr-12 Thu 4.48 4.5 4.46 4.49 38,840 ### ### ### ###
2007-Apr-11 Wed 4.49 4.5 4.48 4.49 ### ### ###
2007-Apr-10 Tue 4.4 4.45 4.4 4.44 63,227 279,779 ### ### 0.3
2007-Apr-05 Thu 4.43 4.43 4.4 4.4 7,820 34,525 ### ### 0.3
2007-Apr-04 Wed 0 0 0 0 0 0.0
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon ### ### 4.26 ### 74.5 74.5 0.0
2007-Mar-30 Fri 4.25 4.28 4.22 4.28 24,183 102,777 67.4 67.4 0.3
2007-Mar-29 Thu ### ### 4.21 4.27 16.1 16.1 ###
2007-Mar-28 Wed ### ### 4.26 ### 28,444 60,585 71.1 71.1 0.0
2007-Mar-27 Tue 4.27 ### 4.27 4.28 ### ### 0.3
2007-Mar-26 Mon 4.25 ### 4.21 ### 84.5 84.5 0.0
2007-Mar-23 Fri 4.25 ### 4.2 4.25 ### ### ###
2007-Mar-22 Thu 4.21 ### 4.2 4.26 ### ### 0.3
2007-Mar-21 Wed ### ### ### ### ### ### 0.0
2007-Mar-20 Tue 4.27 ### 4.26 ### ### ### 0.0
2007-Mar-19 Mon ### ### 4.21 ### 67,557 ### 68.1 68.1 0.0
2007-Mar-16 Fri 0 0 0 0 0 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 16.8 16.8 0.0
2007-Mar-13 Tue ### ### ### ### 26,373 0 ### ### 0.0
2007-Mar-12 Mon 4.25 ### 4.25 ### 2,847 6,049 73.4 73.4 0.0
2007-Mar-09 Fri 4.2 4.23 4.2 4.23 72.5 72.5 0.3
2007-Mar-08 Thu 4.2 4.23 4.2 4.2 ### ### ###
2007-Mar-07 Wed 4.2 4.23 4.2 4.22 18,576 ### 65.1 65.1 ###
2007-Mar-06 Tue ### 4.23 ### ### 7,244 15,321 20.6 20.6 0.0
2007-Mar-05 Mon 4.2 4.23 ### ### 36,874 77,988 ### ### 0.0
2007-Mar-02 Fri 4.2 4.23 4.2 4.2 ### ### ###
2007-Mar-01 Thu 4.24 4.27 4.2 4.26 ### ### 0.3
2007-Feb-28 Wed 4.27 4.27 ### 4.24 65,457 139,750 ### ### 0.3
2007-Feb-27 Tue 4.27 ### 4.25 ### 61,850 ### ### ### 0.0
2007-Feb-26 Mon ### ### 4.27 4.27 20.6 20.6 ###
2007-Feb-23 Fri ### ### ### ### 69.6 69.6 0.0
2007-Feb-22 Thu ### ### ### ### ### ### 0.0
2007-Feb-21 Wed ### 4.2 ### ### 158,984 ### 88.9 88.9 0.0
2007-Feb-20 Tue ### ### ### ### 41,384 0 ### ### 0.0
2007-Feb-19 Mon ### ### ### ### ### ### 0.0
2007-Feb-16 Fri ### ### ### ### 15,948 0 ### ### 0.0
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed ### ### ### ### ### ### 0.0
2007-Feb-13 Tue ### ### ### ### 63,979 0 ### ### 0.0
2007-Feb-12 Mon ### ### ### ### 92,329 0 ### ### 0.0
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 66.4 66.4 0.0
2007-Feb-07 Wed ### ### ### ### ### ### 0.0
2007-Feb-06 Tue 4 ### ### ### 75,289 0 72.4 72.4 0.0
2007-Feb-05 Mon ### ### ### 4 49,922 0 ### ### 0.3
2007-Feb-02 Fri 4 ### ### ### 40,248 0 28.8 28.8 0.0
2007-Feb-01 Thu ### 4 ### ### 104,482 ### ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 73.7 73.7 0.0
2007-Jan-30 Tue ### ### ### ### 65.1 65.1 0.0
2007-Jan-29 Mon 3.8 3.89 3.8 3.89 87.0 87.0 0.3
2007-Jan-25 Thu 3.86 3.86 3.8 3.8 ### ### ###
2007-Jan-24 Wed 3.88 ### 3.85 3.85 19,656 ### 27.7 27.7 0.3
2007-Jan-23 Tue 3.7 ### 3.7 3.88 69,046 ### 92.5 92.5 0.3
2007-Jan-22 Mon 3.7 3.72 ### 3.7 ### ### 0.3
2007-Jan-19 Fri ### 3.7 ### 3.7 ### ### 0.3
2007-Jan-18 Thu ### ### ### ### ### ### 0.0
2007-Jan-17 Wed ### ### ### ### ### ### 0.0
2007-Jan-16 Tue ### ### ### ### 61.9 61.9 0.0
2007-Jan-15 Mon ### 3.7 ### ### 18,325 ### ### ### 0.0
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### 16,350 0 32.9 32.9 0.0
2007-Jan-10 Wed ### ### 3.59 ### 56,044 ### 82.9 82.9 0.0
2007-Jan-09 Tue 3.55 ### 3.55 ### 31,079 ### ### ### 0.0
2007-Jan-08 Mon 3.58 3.58 3.51 3.56 1,383,554 ### 40.0 40.0 0.3
2007-Jan-05 Fri ### ### 3.59 3.59 31,953 57,355 21.2 21.2 ###
2007-Jan-04 Thu 3.7 3.7 ### ### 3,350 ### 33.5 33.5 0.0
2007-Jan-03 Wed ### 3.7 ### ### 75.2 75.2 0.0
2007-Jan-02 Tue ### ### ### ### 43,359 0 32.7 32.7 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 46,255 0 24.4 24.4 0.0
2006-Dec-27 Wed ### ### ### ### 27,441 0 62.7 62.7 0.0
2006-Dec-22 Fri ### ### ### ### ### ### 0.0
2006-Dec-21 Thu ### ### ### ### 11,646 0 85.4 85.4 0.0
2006-Dec-20 Wed 3.7 3.7 ### ### 20,982 ### 24.6 24.6 0.0
2006-Dec-19 Tue 3.7 3.7 ### ### ### ### 0.0
2006-Dec-18 Mon 3.7 3.7 ### ### 32,645 ### 26.8 26.8 0.0
2006-Dec-15 Fri ### 3.7 ### ### 124,382 ### ### ### 0.0
2006-Dec-14 Thu ### 3.7 ### ### 24,125 ### ### ### 0.0
2006-Dec-13 Wed 3.7 3.7 ### ### ### ### 0.0
2006-Dec-12 Tue 3.7 3.75 3.7 3.74 78.6 78.6 0.3
2006-Dec-11 Mon ### 3.7 ### 3.7 83.1 83.1 0.3
2006-Dec-08 Fri ### 3.71 ### 3.7 81.4 81.4 0.3
2006-Dec-07 Thu ### ### ### ### 14,653 0 ### ### 0.0
2006-Dec-06 Wed 3.7 3.7 ### ### 28.8 28.8 0.0
2006-Dec-05 Tue ### 3.7 ### ### 56,057 ### 36.1 36.1 0.0
2006-Dec-04 Mon ### 3.74 ### 3.7 ### ### 0.3
2006-Dec-01 Fri 3.7 3.75 ### 3.74 10,977 20,581 79.3 79.3 0.3
2006-Nov-30 Thu 3.75 3.75 ### 3.7 19.9 19.9 0.3
2006-Nov-29 Wed 3.71 3.75 3.71 3.75 22,026 82,156 ### ### 0.3
2006-Nov-28 Tue 3.75 3.75 3.7 3.75 25,645 95,527 ### ### 0.3
2006-Nov-27 Mon 3.75 3.76 3.75 3.76 26,788 100,588 67.9 67.9 0.3
2006-Nov-24 Fri 3.77 3.77 3.72 3.75 17,874 ### 28.4 28.4 0.3
2006-Nov-23 Thu 3.76 3.77 3.76 3.76 11,724 44,140 ### ### 0.3
2006-Nov-22 Wed 3.78 3.78 3.74 3.77 25,844 97,173 ### ### ###
2006-Nov-21 Tue 3.75 3.75 3.72 3.74 ### ### 0.3
2006-Nov-20 Mon 3.74 3.76 3.73 3.75 48,772 182,651 77.7 77.7 0.3
2006-Nov-17 Fri 3.72 3.74 3.71 3.73 58,871 ### ### ### ###
2006-Nov-16 Thu 3.8 3.8 3.75 3.78 17,547 ### 39.9 39.9 0.3
2006-Nov-15 Wed 3.58 3.79 3.58 3.79 94.1 94.1 ###
2006-Nov-14 Tue 3.49 3.55 3.49 3.55 80.7 80.7 ###
2006-Nov-13 Mon 3.48 3.49 3.45 3.49 ### ### ###
2006-Nov-10 Fri 3.44 3.49 3.44 3.49 15,944 55,245 ### ### ###
2006-Nov-09 Thu 3.48 3.48 3.43 3.48 ### ### 0.2
2006-Nov-08 Wed 3.52 3.52 3.5 3.5 34.0 34.0 0.3
2006-Nov-07 Tue 3.45 3.5 3.45 3.5 82.7 82.7 0.3
2006-Nov-06 Mon 3.54 3.55 3.5 3.5 23.2 23.2 0.3
2006-Nov-03 Fri 3.52 3.55 3.52 3.55 211,572 ### 73.2 73.2 ###
2006-Nov-02 Thu 3.53 3.54 3.5 3.53 ### ### 0.3
2006-Nov-01 Wed 3.57 3.58 3.55 3.58 94,177 335,741 ### ### 0.3
2006-Oct-31 Tue 3.56 ### 3.55 3.55 35.5 35.5 ###
2006-Oct-30 Mon ### ### 3.55 3.56 105,950 ### ### ### 0.3
2006-Oct-27 Fri ### ### ### ### 28,340 0 70.1 70.1 0.0
2006-Oct-26 Thu ### ### ### ### ### ### 0.0
2006-Oct-25 Wed ### ### ### ### ### ### 0.0
2006-Oct-24 Tue ### ### ### ### 73.7 73.7 0.0
2006-Oct-23 Mon ### ### ### ### 67.5 67.5 0.0
2006-Oct-20 Fri ### ### ### ### 15,370 0 ### ### 0.0
2006-Oct-19 Thu ### ### ### ### 68,076 0 ### ### 0.0
2006-Oct-18 Wed 3.71 3.72 ### ### 19.7 19.7 0.0
2006-Oct-17 Tue 3.74 3.74 3.7 3.7 ### ### 0.3
2006-Oct-16 Mon 3.76 3.76 3.73 3.74 27.9 27.9 0.3
2006-Oct-13 Fri 3.73 3.76 3.73 3.76 ### ### 0.3
2006-Oct-12 Thu 3.72 3.72 ### 3.71 33.9 33.9 ###
2006-Oct-11 Wed 3.78 3.78 3.72 3.78 23,180 86,925 61.7 61.7 0.3
2006-Oct-10 Tue 3.77 3.77 3.7 3.7 22,527 ### 15.5 15.5 0.3
2006-Oct-09 Mon 3.8 3.8 3.7 3.78 16,448 61,680 28.8 28.8 0.3
2006-Oct-06 Fri 3.83 3.83 3.79 3.83 34,250 ### 64.5 64.5 ###
2006-Oct-05 Thu 3.78 3.85 3.77 3.79 65.1 65.1 ###
2006-Oct-04 Wed ### 3.85 ### 3.76 21,725 41,820 ### ### 0.3
2006-Oct-03 Tue ### 3.72 ### ### ### ### 0.0
2006-Oct-02 Mon ### ### 3.57 ### 63.4 63.4 0.0
2006-Sep-29 Fri 3.5 3.57 3.5 3.57 72,954 ### ### ### 0.3
2006-Sep-28 Thu 3.5 3.52 3.49 3.52 ### ### ###
2006-Sep-27 Wed 3.5 3.5 3.48 3.5 52,752 ### ### ### 0.3
2006-Sep-26 Tue 3.49 3.5 3.48 3.48 ### ### 0.2
2006-Sep-25 Mon 3.5 3.54 3.45 3.47 23.8 23.8 0.2
2006-Sep-22 Fri 3.47 3.5 3.44 3.5 ### ### 0.3
2006-Sep-21 Thu 3.46 3.46 3.43 3.46 76,087 ### ### ### 0.2
2006-Sep-20 Wed 3.45 3.45 3.43 3.45 ### ### ###
2006-Sep-19 Tue 3.45 3.45 3.44 3.45 12,442 ### 72.4 72.4 ###
2006-Sep-18 Mon 3.46 3.46 3.45 3.46 4,670 ### 67.3 67.3 0.2
2006-Sep-15 Fri 3.47 3.47 3.45 3.46 135,150 ### 31.2 31.2 0.2
2006-Sep-14 Thu 3.46 3.47 3.46 3.47 62.7 62.7 0.2
2006-Sep-13 Wed 3.5 3.51 3.47 3.5 33,546 117,075 ### ### 0.3
2006-Sep-12 Tue 3.4 3.54 3.4 3.5 17,750 ### 94.7 94.7 0.3
2006-Sep-11 Mon ### ### ### ### 81.3 81.3 0.0
2006-Sep-08 Fri 3.43 3.44 ### ### ### ### 0.0
2006-Sep-07 Thu 3.43 3.43 3.4 3.4 17,458 ### 22.5 22.5 0.2
2006-Sep-06 Wed 3.4 3.43 3.4 3.43 76.9 76.9 0.2
2006-Sep-05 Tue 3.42 3.42 3.4 3.4 26.9 26.9 0.2
2006-Sep-04 Mon 3.44 3.45 3.42 3.42 ### ### 0.2
2006-Sep-01 Fri 3.42 3.45 3.42 3.42 12,656 43,473 69.1 69.1 0.2
2006-Aug-31 Thu 3.26 3.4 3.26 3.4 55,353 184,325 ### ### 0.2
2006-Aug-30 Wed ### 3.26 ### 3.24 50,948 83,045 ### ### ###
2006-Aug-29 Tue ### ### ### ### 9,254 0 ### ### 0.0
2006-Aug-28 Mon ### ### ### ### 49,627 0 31.6 31.6 0.0
2006-Aug-25 Fri 3.21 3.21 ### ### ### ### 0.0
2006-Aug-24 Thu 3.29 3.29 3.2 3.2 12,749 41,370 ### ### 0.2
2006-Aug-23 Wed 3.25 3.29 3.25 3.26 ### ### 0.2
2006-Aug-22 Tue ### 3.23 ### 3.23 103,350 ### ### ### ###
2006-Aug-21 Mon ### ### ### ### 24,928 0 80.2 80.2 0.0
2006-Aug-18 Fri ### ### ### ### ### ### 0.0
2006-Aug-17 Thu ### ### ### ### 55,340 0 ### ### 0.0
2006-Aug-16 Wed 3 ### 3 ### 58,283 87,424 ### ### 0.0
2006-Aug-15 Tue ### ### ### ### 77.8 77.8 0.0
2006-Aug-14 Mon 3 ### 3 ### ### ### 0.0
2006-Aug-11 Fri ### ### ### 3 37,223 0 11.8 11.8 0.2
2006-Aug-10 Thu ### ### ### ### 68.7 68.7 0.0
2006-Aug-09 Wed ### ### ### ### ### ### 0.0
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon ### ### ### ### 32.7 32.7 0.0
2006-Aug-04 Fri ### ### ### ### 75.3 75.3 0.0
2006-Aug-03 Thu ### ### ### ### 25,974 0 16.7 16.7 0.0
2006-Aug-02 Wed ### ### ### ### 7,847 0 81.3 81.3 0.0
2006-Aug-01 Tue ### ### ### ### 74.8 74.8 0.0
2006-Jul-31 Mon ### ### ### ### 74.5 74.5 0.0
2006-Jul-28 Fri ### ### ### ### 19,080 0 ### ### 0.0
2006-Jul-27 Thu ### ### ### ### 15,022 0 ### ### 0.0
2006-Jul-26 Wed ### ### ### ### 82.3 82.3 0.0
2006-Jul-25 Tue ### ### ### ### ### ### 0.0
2006-Jul-24 Mon ### ### ### ### 75.8 75.8 0.0
2006-Jul-21 Fri ### ### ### ### 31.2 31.2 0.0
2006-Jul-20 Thu ### ### ### ### 11,545 0 83.6 83.6 0.0
2006-Jul-19 Wed ### ### ### ### 13,122 0 ### ### 0.0
2006-Jul-18 Tue ### ### ### ### 23.3 23.3 0.0
2006-Jul-17 Mon ### ### ### ### 29,025 0 ### ### 0.0
2006-Jul-14 Fri 3.2 3.21 ### ### ### ### 0.0
2006-Jul-13 Thu 3.2 3.2 3.2 3.2 104,948 ### ### ### 0.2
2006-Jul-12 Wed 3.2 3.2 ### 3.2 6,526 10,441 ### ### 0.2
2006-Jul-11 Tue 3.23 3.23 ### ### ### ### 0.0
2006-Jul-10 Mon 3.23 3.24 3.23 3.24 50,648 163,846 67.5 67.5 ###
2006-Jul-07 Fri ### 3.23 ### 3.23 81.8 81.8 ###
2006-Jul-06 Thu ### ### ### ### 21,076 0 ### ### 0.0
2006-Jul-05 Wed ### ### ### ### 28.9 28.9 0.0
2006-Jul-04 Tue ### ### ### ### 16,989 0 72.7 72.7 0.0
2006-Jul-03 Mon ### ### ### ### 10.8 10.8 0.0
2006-Jun-30 Fri ### 3.2 ### ### 29.1 29.1 0.0
2006-Jun-28 Wed ### ### ### ### 17.2 17.2 0.0
2006-Jun-27 Tue ### 3.23 ### ### 34,055 ### 72.5 72.5 0.0
2006-Jun-26 Mon 3.21 3.21 ### ### 33,657 ### 26.7 26.7 0.0
2006-Jun-23 Fri 3.23 3.24 3.2 3.23 37,670 ### 72.7 72.7 ###
2006-Jun-22 Thu 3.22 3.25 3.21 3.24 295,624 ### 69.9 69.9 ###
2006-Jun-21 Wed 3.23 3.25 3.22 3.22 ### ### 0.2
2006-Jun-20 Tue 3.23 3.25 3.22 3.22 ### ### 0.2
2006-Jun-19 Mon 3.24 3.27 3.23 3.23 42.3 42.3 ###
2006-Jun-16 Fri ### ### 3.25 ### ### ### 0.0
2006-Jun-15 Thu ### ### ### ### ### ### 0.0
2006-Jun-14 Wed 3.27 3.27 3.25 3.25 33.1 33.1 0.2
2006-Jun-13 Tue 3.26 ### 3.26 ### 117,588 ### 89.1 89.1 0.0
2006-Jun-09 Fri 0 0 0 0 0 0.0
2006-Jun-08 Thu 3.26 ### 3.25 ### 89.6 89.6 0.0
2006-Jun-07 Wed 3.28 3.28 3.25 3.25 27.0 27.0 0.2
2006-Jun-06 Tue 3.21 3.28 3.21 3.28 90.8 90.8 0.2
2006-Jun-05 Mon 3.2 3.23 3.2 3.2 62,842 ### 68.6 68.6 0.2
2006-Jun-02 Fri 3.22 3.22 ### ### 26.1 26.1 0.0
2006-Jun-01 Thu 3.25 3.25 3.2 3.2 20.2 20.2 0.2
2006-May-31 Wed ### 3.23 ### 3.2 72.7 72.7 0.2
2006-May-30 Tue ### 3.2 ### ### 30.8 30.8 0.0
2006-May-29 Mon 3.22 3.22 ### ### 105,323 169,570 ### ### 0.0
2006-May-26 Fri 3.21 3.28 3.21 3.25 73.2 73.2 0.2
2006-May-25 Thu 3.23 3.23 3.21 3.21 ### ### ###
2006-May-24 Wed 3.21 3.24 3.21 3.23 76,076 245,345 ### ### ###
2006-May-23 Tue 3.21 3.22 3.21 3.21 73.1 73.1 ###
2006-May-22 Mon 3.23 3.23 3.21 3.21 ### ### ###
2006-May-19 Fri 3.21 3.21 3.21 3.21 ### ### ###
2006-May-18 Thu 3.23 3.23 3.21 3.21 92,621 ### ### ### ###
2006-May-17 Wed 3.21 3.24 3.21 3.22 66.1 66.1 0.2
2006-May-16 Tue 3.21 3.21 3.21 3.21 34,740 ### ### ### ###
2006-May-15 Mon 3.29 ### 3.2 3.2 83,029 132,846 ### ### 0.2
2006-May-12 Fri ### ### ### ### 16,445 0 ### ### 0.0
2006-May-11 Thu ### ### ### ### 31.4 31.4 0.0
2006-May-10 Wed ### ### ### ### 80.1 80.1 0.0
2006-May-09 Tue ### ### ### ### 65,579 0 ### ### 0.0
2006-May-08 Mon ### ### ### ### 14,755 0 65.0 65.0 0.0
2006-May-05 Fri ### ### ### ### 33,950 0 ### ### 0.0
2006-May-04 Thu ### ### ### ### 78.2 78.2 0.0
2006-May-03 Wed 3.27 ### 3.27 3.27 68.5 68.5 ###
2006-May-02 Tue 3.27 3.27 3.27 3.27 31,020 ### ### ### ###
2006-May-01 Mon ### ### 3.27 3.27 ### ### ###
2006-Apr-28 Fri ### ### ### ### 95.4 95.4 0.0
2006-Apr-27 Thu 3.4 3.4 ### ### 507,851 863,346 2.8 2.8 0.0
2006-Apr-26 Wed 3.4 3.44 3.4 3.44 ### ### 0.2
2006-Apr-24 Mon 3.5 3.5 3.4 3.4 11.8 11.8 0.2
2006-Apr-21 Fri 3.5 3.52 3.5 3.5 ### ### 0.3
2006-Apr-20 Thu 3.49 3.5 3.49 3.5 36,488 127,525 ### ### 0.3
2006-Apr-19 Wed 3.5 3.53 3.5 3.53 338,281 1,189,057 ### ### 0.3
2006-Apr-18 Tue 3.57 3.57 3.51 3.51 19.3 19.3 ###
2006-Apr-13 Thu 3.53 3.54 3.53 3.54 ### ### 0.3
2006-Apr-11 Tue 3.54 3.55 3.54 3.55 68.3 68.3 ###
2006-Apr-10 Mon 3.4 3.55 3.4 3.55 93.5 93.5 ###
2006-Apr-07 Fri 3.5 3.55 3.5 3.5 ### ### 0.3
2006-Apr-06 Thu 3.56 3.57 3.5 3.55 141,384 ### ### ### ###
2006-Apr-05 Wed 3.52 ### 3.52 3.56 75.6 75.6 0.3
2006-Apr-04 Tue 3.5 3.54 3.5 3.54 ### ### 0.3
2006-Apr-03 Mon 3.42 3.48 3.42 3.48 81.2 81.2 0.2
2006-Mar-31 Fri 3.4 3.41 3.4 3.41 62,944 214,324 ### ### ###
2006-Mar-30 Thu 3.5 3.5 ### 3.4 26,052 ### ### ### 0.2
2006-Mar-29 Wed 3.57 3.57 3.5 3.57 ### ### 0.3
2006-Mar-28 Tue 3.49 ### 3.49 3.57 168,027 ### 81.8 81.8 0.3
2006-Mar-27 Mon 3.53 3.54 3.49 3.5 ### ### 0.3
2006-Mar-24 Fri 3.54 3.56 3.5 3.5 119,559 422,043 22.3 22.3 0.3
2006-Mar-23 Thu 3.47 3.56 3.47 3.55 85,378 ### 85.5 85.5 ###
2006-Mar-22 Wed ### 3.46 ### 3.46 44,477 76,945 89.8 89.8 0.2
2006-Mar-21 Tue ### ### ### ### 44,259 0 ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 67.1 67.1 0.0
2006-Mar-17 Fri ### ### 3.28 ### ### ### 0.0
2006-Mar-16 Thu ### ### ### ### 75.8 75.8 0.0
2006-Mar-15 Wed 3.28 ### 3.28 ### 20,750 ### ### ### 0.0
2006-Mar-14 Tue ### ### 3.28 3.28 15,880 26,043 28.3 28.3 0.2
2006-Mar-13 Mon ### ### ### ### 12,440 0 ### ### 0.0
2006-Mar-10 Fri 3.27 ### 3.27 ### 10,573 17,286 83.4 83.4 0.0
2006-Mar-09 Thu ### ### 3.2 3.27 12.9 12.9 ###
2006-Mar-08 Wed ### ### ### ### 25,588 0 ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 70.0 70.0 0.0
2006-Mar-06 Mon ### ### ### ### 139,870 0 72.7 72.7 0.0
2006-Mar-03 Fri ### ### ### ### 138,828 0 ### ### 0.0
2006-Mar-02 Thu 3.28 ### 3.28 ### 128,458 210,671 ### ### 0.0
2006-Mar-01 Wed 3.25 3.28 3.24 3.28 ### ### 0.2
2006-Feb-28 Tue ### 3.21 ### 3.2 ### ### 0.2
2006-Feb-27 Mon ### ### ### ### 65.1 65.1 0.0
2006-Feb-24 Fri ### ### ### ### 66.4 66.4 0.0
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 64,048 0 68.3 68.3 0.0
2006-Feb-21 Tue ### ### ### ### 124,544 0 ### ### 0.0
2006-Feb-20 Mon 3 ### ### ### 87.1 87.1 0.0
2006-Feb-17 Fri ### ### ### ### 242,059 0 82.7 82.7 0.0
2006-Feb-16 Thu 2.87 ### 2.85 ### 114,255 ### ### ### 0.0
2006-Feb-15 Wed 2.85 ### 2.85 2.87 54,855 ### 79.1 79.1 ###
2006-Feb-14 Tue 2.84 2.84 2.82 2.82 ### ### ###
2006-Feb-13 Mon 2.85 2.87 2.84 2.87 ### ### ###
2006-Feb-10 Fri 2.82 2.85 2.82 2.85 83,626 237,079 ### ### ###
2006-Feb-09 Thu 2.74 2.82 2.74 2.81 10,555 29,342 83.3 83.3 ###
2006-Feb-08 Wed 2.7 2.8 2.7 2.74 88.7 88.7 0.2
2006-Feb-07 Tue ### 2.7 ### ### 84,751 ### ### ### 0.0
2006-Feb-06 Mon ### 2.7 ### ### 38,253 51,641 ### ### 0.0
2006-Feb-03 Fri ### ### ### ### 53,852 0 78.2 78.2 0.0
2006-Feb-02 Thu ### ### ### ### 74.9 74.9 0.0
2006-Feb-01 Wed ### 2.7 ### 2.7 ### ### 0.2
2006-Jan-31 Tue 2.7 2.7 ### 2.7 ### ### 0.2
2006-Jan-30 Mon 2.73 2.73 ### ### 56,623 ### ### ### 0.0
2006-Jan-27 Fri 2.74 2.74 2.72 2.72 39,843 108,771 ### ### 0.2
2006-Jan-25 Wed 2.75 2.75 2.72 2.72 44,350 ### 21.5 21.5 0.2
2006-Jan-24 Tue 2.74 2.76 2.74 2.75 71.3 71.3 ###
2006-Jan-23 Mon 2.8 2.8 2.73 2.76 20.6 20.6 0.2
2006-Jan-20 Fri 2.76 2.78 2.75 2.78 70.8 70.8 0.2
2006-Jan-19 Thu 2.75 2.76 2.75 2.76 63.6 63.6 0.2
2006-Jan-18 Wed 2.8 2.8 2.75 2.76 481,889 1,337,241 ### ### 0.2
2006-Jan-17 Tue 2.85 2.85 2.81 2.82 37,559 ### ### ### ###
2006-Jan-16 Mon 2.87 2.87 2.83 2.85 ### ### ###
2006-Jan-13 Fri 2.88 2.88 2.84 2.85 ### ### ###
2006-Jan-12 Thu 2.87 2.88 2.85 2.88 ### ### 0.2
2006-Jan-11 Wed 2.89 ### 2.85 2.88 29.5 29.5 0.2
2006-Jan-10 Tue ### ### 2.83 2.85 21.1 21.1 ###
2006-Jan-09 Mon 2.85 ### 2.85 ### ### ### 0.0
2006-Jan-06 Fri 2.86 2.86 2.84 2.84 28.3 28.3 0.2
2006-Jan-05 Thu 2.86 2.86 2.84 2.84 ### ### 0.2
2006-Jan-04 Wed 2.86 2.88 2.86 2.88 ### ### 0.2
2006-Jan-03 Tue 2.88 2.88 2.85 2.85 19.0 19.0 ###
2005-Dec-30 Fri 2.89 2.89 2.85 2.86 16.7 16.7 0.2
2005-Dec-29 Thu 2.86 2.89 2.86 2.89 6,824 ### 75.0 75.0 ###
2005-Dec-28 Wed 2.85 2.88 2.85 2.86 ### ### 0.2
2005-Dec-27 Tue 2.85 2.88 2.85 2.85 20,455 ### 68.0 68.0 ###
2005-Dec-23 Fri 2.85 2.88 2.85 2.85 20,455 ### 68.0 68.0 ###
2005-Dec-22 Thu 2.89 2.89 2.85 2.87 131,848 ### ### ### ###
2005-Dec-21 Wed 2.89 2.89 2.87 2.89 261,870 754,185 68.0 68.0 ###
2005-Dec-20 Tue 2.89 ### 2.88 2.89 ### ### ###
2005-Dec-19 Mon 2.88 ### 2.88 ### ### ### 0.0
2005-Dec-16 Fri 2.89 2.89 2.84 2.86 38,746 ### ### ### 0.2
2005-Dec-15 Thu 2.89 ### 2.88 ### 40,052 57,674 75.7 75.7 0.0
2005-Dec-14 Wed ### ### 2.89 ### 78,578 113,545 67.8 67.8 0.0
2005-Dec-13 Tue ### ### 2.87 ### 69,848 ### ### ### 0.0
2005-Dec-12 Mon ### ### 2.87 ### 70.6 70.6 0.0
2005-Dec-09 Fri 2.89 ### 2.87 ### 70.6 70.6 0.0
2005-Dec-08 Thu 2.88 ### 2.87 2.88 242,641 348,189 ### ### 0.2
2005-Dec-07 Wed 2.88 ### 2.88 ### 13,829 ### 73.9 73.9 0.0
2005-Dec-06 Tue ### ### 2.87 ### ### ### 0.0
2005-Dec-05 Mon 2.84 2.86 2.84 2.86 42,752 121,843 ### ### 0.2
2005-Dec-02 Fri 2.86 ### 2.86 2.86 71.5 71.5 0.2
2005-Dec-01 Thu 2.87 2.87 2.82 2.86 ### ### 0.2
2005-Nov-30 Wed 2.88 2.89 2.86 2.89 ### ### ###
2005-Nov-29 Tue 2.83 2.87 2.82 2.87 ### ### ###
2005-Nov-28 Mon 2.84 2.84 2.83 2.83 30,856 87,476 ### ### 0.2
2005-Nov-25 Fri 2.83 2.85 2.83 2.84 ### ### 0.2
2005-Nov-24 Thu 2.8 2.84 2.8 2.84 81.2 81.2 0.2
2005-Nov-23 Wed 2.83 2.85 2.8 2.8 ### ### 0.2
2005-Nov-22 Tue 2.89 ### 2.85 2.86 28.1 28.1 0.2
2005-Nov-21 Mon 2.87 ### 2.86 ### 27,324 39,073 ### ### 0.0
2005-Nov-18 Fri ### ### 2.87 2.88 23.5 23.5 0.2
2005-Nov-17 Thu ### ### 2.88 ### ### ### 0.0
2005-Nov-16 Wed 2.85 ### 2.85 ### 87.9 87.9 0.0
2005-Nov-15 Tue 2.89 ### 2.85 2.85 74,254 ### 20.9 20.9 ###
2005-Nov-14 Mon ### ### 2.86 2.86 194,828 ### 23.7 23.7 0.2
2005-Nov-11 Fri ### ### 2.88 ### 808,647 1,164,451 ### ### 0.0
2005-Nov-10 Thu ### ### 2.89 2.89 240,386 347,357 ### ### ###
2005-Nov-09 Wed 2.87 ### 2.87 ### ### ### 0.0
2005-Nov-08 Tue 2.82 2.88 2.82 2.88 13,789 ### 85.4 85.4 0.2
2005-Nov-07 Mon 2.8 2.89 2.8 2.81 83,945 238,823 ### ### ###
2005-Nov-04 Fri 2.81 2.81 2.78 2.8 120,824 ### ### ### 0.2
2005-Nov-03 Thu 2.77 2.8 2.77 2.8 ### ### 0.2
2005-Nov-02 Wed 2.76 2.77 2.76 2.77 129,157 ### 75.8 75.8 0.2
2005-Nov-01 Tue 2.75 2.75 2.74 2.75 ### ### ###
2005-Oct-31 Mon 2.75 2.75 2.73 2.75 111,150 304,551 63.8 63.8 ###
2005-Oct-28 Fri 2.73 2.74 2.73 2.73 137,888 377,123 72.4 72.4 ###
2005-Oct-27 Thu 2.77 2.77 2.73 2.73 103,847 285,579 23.0 23.0 ###
2005-Oct-26 Wed 2.75 2.78 2.75 2.76 ### ### 0.2
2005-Oct-25 Tue 2.79 2.79 2.74 2.75 21.4 21.4 ###
2005-Oct-24 Mon 2.76 2.79 2.76 2.78 ### ### 0.2
2005-Oct-21 Fri 2.78 2.8 2.75 2.8 35,341 98,071 ### ### 0.2
2005-Oct-20 Thu 2.79 2.8 2.76 2.79 ### ### ###
2005-Oct-19 Wed 2.76 2.8 2.76 2.76 60,424 167,978 ### ### 0.2
2005-Oct-18 Tue 2.78 2.8 2.73 2.73 ### ### ###
2005-Oct-17 Mon 2.78 2.79 2.76 2.76 27,620 76,645 27.3 27.3 0.2
2005-Oct-14 Fri 2.8 2.81 2.75 2.8 41,984 ### 73.6 73.6 0.2
2005-Oct-13 Thu 2.7 2.8 ### 2.8 92.1 92.1 0.2
2005-Oct-12 Wed 2.78 2.78 ### 2.7 100,752 140,045 ### ### 0.2
2005-Oct-11 Tue 2.82 2.82 2.75 2.78 22.6 22.6 0.2
2005-Oct-10 Mon ### 2.83 ### 2.78 87,288 ### ### ### 0.2
2005-Oct-07 Fri 2.89 ### 2.87 ### 248,843 357,089 61.3 61.3 0.0


<< Previous 1 2 3 4 5 6 7 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 2025-05-03 18:14:34 thru 2025-05-03 18:14:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000