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 Fri 24-Apr-19 06:15:12 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

(BBI) BABCOCK & BROWN INFRASTRUCTURE GROUP Daily Prices Page 2...

     Prev Section TOC    Company Info for BBI    Limits Next Section


Company Details for (BBI) BABCOCK & BROWN INFRASTRUCTURE GROUP

Listing Code BBI
Listing Name BABCOCK & BROWN INFRASTRUCTURE GROUP
GICS Sector Utilities
ISIN Name BABCOCK & BROWN INFR
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000BBI2


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for BBI .. Friday 4th December 2009

BBI 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 0.024 74,342 0.0
MAX ### 433,101,429 ###


Font Format Legend

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


<< Previous 1 2


End of day Prices (full format),

600 Days for (BBI) BABCOCK & BROWN INFRASTRUCTURE GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Jul-17 Tue ### 1.75 ### ### 67.9 67.9 0.0
2007-Jul-16 Mon 1.72 1.745 1.71 ### ### ### 0.0
2007-Jul-13 Fri 1.72 1.725 ### ### 6,367,656 ### 30.0 30.0 0.0
2007-Jul-12 Thu 1.7 ### ### ### 70.7 70.7 0.0
2007-Jul-11 Wed 1.72 1.725 ### ### 5,596,842 4,827,276 21.7 21.7 0.0
2007-Jul-10 Tue ### 1.745 ### ### 4,546,152 ### ### ### 0.0
2007-Jul-09 Mon ### 1.77 1.725 1.75 14,021,756 ### ### ### 0.1
2007-Jul-06 Fri 1.745 1.775 1.73 ### 77.3 77.3 0.0
2007-Jul-05 Thu 1.71 1.75 ### 1.74 ### ### 0.1
2007-Jul-04 Wed ### 1.72 ### 1.72 9,139,479 7,859,951 ### ### 0.1
2007-Jul-03 Tue 1.75 1.76 ### 1.675 ### ### ###
2007-Jul-02 Mon 1.72 1.75 ### 1.73 ### ### ###
2007-Jun-29 Fri 1.72 ### ### 1.72 59.7 59.7 0.1
2007-Jun-28 Thu 1.73 1.74 1.72 1.74 5,064,220 ### 65.7 65.7 0.1
2007-Jun-27 Wed 1.745 1.75 1.71 1.71 7,296,883 ### 32.0 32.0 0.1
2007-Jun-26 Tue 1.72 1.77 1.72 1.745 ### ### 0.1
2007-Jun-25 Mon 1.72 1.73 1.7 1.71 ### ### 0.1
2007-Jun-22 Fri 1.78 1.78 ### 1.775 27,396,470 24,382,858 34.1 34.1 ###
2007-Jun-21 Thu 1.78 ### 1.775 1.78 ### ### 0.1
2007-Jun-20 Wed ### ### 1.78 1.785 ### ### 0.1
2007-Jun-19 Tue 1.79 ### 1.79 1.8 ### ### 0.1
2007-Jun-18 Mon 1.81 ### 1.78 1.785 13,279,856 11,819,071 27.9 27.9 0.1
2007-Jun-15 Fri 1.8 1.81 1.78 1.81 70.4 70.4 ###
2007-Jun-14 Thu 1.785 1.8 1.78 1.785 8,085,352 14,472,780 66.9 66.9 0.1
2007-Jun-13 Wed 1.8 1.81 1.77 1.77 ### ### ###
2007-Jun-12 Tue 1.8 ### 1.79 ### 14,148,180 12,662,621 76.1 76.1 0.0
2007-Jun-08 Fri 1.82 1.82 1.785 ### ### ### 0.0
2007-Jun-07 Thu 1.825 1.845 ### ### 6,625,649 ### ### ### 0.0
2007-Jun-06 Wed 1.84 1.85 1.825 1.845 ### ### ###
2007-Jun-05 Tue 1.85 1.85 ### 1.845 13,851,921 12,813,026 42.3 42.3 ###
2007-Jun-04 Mon 1.83 1.845 1.825 1.84 ### ### ###
2007-Jun-01 Fri 1.82 1.83 ### 1.82 12,896,746 11,800,522 62.7 62.7 ###
2007-May-31 Thu ### 1.82 1.81 ### 17,744,857 ### ### ### 0.0
2007-May-30 Wed ### 1.82 1.81 1.81 ### ### ###
2007-May-29 Tue 1.825 1.825 ### ### 21,402,158 ### ### ### 0.0
2007-May-28 Mon ### 1.83 ### ### 28,273,923 ### ### ### 0.0
2007-May-25 Fri 1.85 1.85 ### 1.81 31,296,724 ### 16.7 16.7 ###
2007-May-24 Thu ### ### 1.83 1.84 10,528,457 ### 17.3 17.3 ###
2007-May-23 Wed ### ### 1.875 ### 21,374,327 ### 27.9 27.9 0.0
2007-May-22 Tue ### ### ### 1.985 ### ### ###
2007-May-21 Mon ### ### ### ### 4,665,751 0 ### ### 0.0
2007-May-18 Fri ### ### ### ### 4,320,873 0 83.2 83.2 0.0
2007-May-17 Thu ### ### ### ### 65.4 65.4 0.0
2007-May-16 Wed ### ### ### ### 8,369,085 0 ### ### 0.0
2007-May-15 Tue ### ### ### 1.925 79.1 79.1 0.1
2007-May-14 Mon ### ### ### ### 7,956,284 0 13.0 13.0 0.0
2007-May-11 Fri ### ### ### ### 7,579,125 0 ### ### 0.0
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue ### ### ### 1.955 35.1 35.1 ###
2007-May-07 Mon ### ### ### 1.945 ### ### 0.1
2007-May-04 Fri 1.945 ### ### 1.945 1,864,225 0 ### ### 0.1
2007-May-03 Thu 1.945 ### ### ### ### ### 0.0
2007-May-02 Wed ### 1.945 ### ### 9,413,585 ### 29.8 29.8 0.0
2007-May-01 Tue 1.945 ### ### ### 10,297,479 0 ### ### 0.0
2007-Apr-30 Mon ### 1.945 ### 1.945 ### ### 0.1
2007-Apr-27 Fri 1.875 ### 1.875 ### 7,641,324 7,163,741 78.3 78.3 0.0
2007-Apr-26 Thu 1.87 1.89 ### 1.885 15,237,425 ### ### ### 0.1
2007-Apr-24 Tue ### 1.885 1.855 ### 69.8 69.8 0.0
2007-Apr-23 Mon 1.885 1.885 1.85 ### 3,795,322 ### 30.7 30.7 0.0
2007-Apr-20 Fri 1.87 1.885 1.86 1.87 ### ### ###
2007-Apr-19 Thu 1.885 1.89 1.86 1.86 5,396,226 10,117,923 ### ### 0.1
2007-Apr-18 Wed 1.89 1.89 1.87 1.88 ### ### 0.1
2007-Apr-17 Tue ### ### 1.87 1.87 4,630,222 4,329,257 ### ### ###
2007-Apr-16 Mon ### ### 1.89 1.89 8,562,073 8,091,158 22.1 22.1 ###
2007-Apr-13 Fri ### ### 1.885 ### ### ### 0.0
2007-Apr-12 Thu 1.87 ### 1.87 ### 4,655,344 4,352,746 77.6 77.6 0.0
2007-Apr-11 Wed 1.86 1.88 1.855 1.87 8,455,321 ### ### ### ###
2007-Apr-10 Tue ### 1.86 ### 1.845 75.4 75.4 ###
2007-Apr-05 Thu 1.81 ### 1.81 1.81 ### ### ###
2007-Apr-04 Wed 1.825 1.83 1.81 ### 7,447,749 ### 30.3 30.3 0.0
2007-Apr-03 Tue ### 1.83 ### ### 4,559,071 4,171,549 72.1 72.1 0.0
2007-Apr-02 Mon 1.825 1.825 1.79 1.79 5,366,686 9,700,284 23.1 23.1 0.1
2007-Mar-30 Fri 1.83 1.83 1.76 1.83 60.4 60.4 ###
2007-Mar-29 Thu 1.82 1.83 1.81 1.83 3,750,474 ### ### ### ###
2007-Mar-28 Wed 1.82 ### 1.81 1.82 71.1 71.1 ###
2007-Mar-27 Tue 1.83 ### 1.82 1.825 2,854,829 ### ### ### ###
2007-Mar-26 Mon 1.84 1.84 1.825 1.84 66.6 66.6 ###
2007-Mar-23 Fri 1.83 1.84 1.82 ### ### ### 0.0
2007-Mar-22 Thu 1.82 1.83 1.81 1.83 70.0 70.0 ###
2007-Mar-21 Wed 1.82 1.825 ### ### 6,360,783 ### 32.9 32.9 0.0
2007-Mar-20 Tue 1.81 ### ### 1.81 4,213,386 0 ### ### ###
2007-Mar-19 Mon ### 1.81 1.79 ### 6,912,587 12,442,656 68.1 68.1 0.0
2007-Mar-16 Fri 1.83 ### 1.81 1.81 28.1 28.1 ###
2007-Mar-15 Thu 1.82 1.825 1.81 1.825 ### ### ###
2007-Mar-14 Wed ### 1.81 1.79 ### 4,943,974 8,899,153 73.7 73.7 0.0
2007-Mar-13 Tue 1.825 1.83 ### 1.825 ### ### ###
2007-Mar-12 Mon 1.82 1.82 1.8 1.82 5,669,444 ### ### ### ###
2007-Mar-09 Fri ### ### 1.82 1.825 6,513,975 ### ### ### ###
2007-Mar-08 Thu 1.84 1.84 1.81 1.825 3,517,688 6,419,780 ### ### ###
2007-Mar-07 Wed 1.83 1.845 1.83 1.84 5,570,152 10,235,154 ### ### ###
2007-Mar-06 Tue 1.8 1.83 1.78 1.83 ### ### ###
2007-Mar-05 Mon 1.8 1.8 1.78 1.79 60.6 60.6 0.1
2007-Mar-02 Fri 1.825 1.825 1.8 ### 8,564,782 ### 30.6 30.6 0.0
2007-Mar-01 Thu 1.83 1.85 1.81 1.825 14,766,171 ### ### ### ###
2007-Feb-28 Wed 0 0 0 0 0 0.0
2007-Feb-27 Tue 0 0 0 0 0 0.0
2007-Feb-26 Mon 1.955 1.955 ### 1.925 ### ### 0.1
2007-Feb-23 Fri 1.945 1.955 ### ### 4,290,948 ### ### ### 0.0
2007-Feb-22 Thu ### ### ### 1.945 3,280,446 0 ### ### 0.1
2007-Feb-21 Wed 1.925 1.955 1.925 1.955 83.0 83.0 ###
2007-Feb-20 Tue ### ### 1.89 ### 82.4 82.4 0.0
2007-Feb-19 Mon ### ### 1.89 ### ### ### 0.0
2007-Feb-16 Fri 1.88 1.89 ### 1.88 4,881,344 4,612,870 69.8 69.8 0.1
2007-Feb-15 Thu ### ### 1.87 1.87 ### ### ###
2007-Feb-14 Wed ### ### 1.88 1.88 12.1 12.1 0.1
2007-Feb-13 Tue ### ### ### ### 2,070,647 0 17.3 17.3 0.0
2007-Feb-12 Mon ### ### ### ### 78.3 78.3 0.0
2007-Feb-09 Fri ### ### 1.89 ### ### ### 0.0
2007-Feb-08 Thu 1.945 ### 1.89 1.89 2,739,749 ### ### ### ###
2007-Feb-07 Wed 1.89 ### 1.88 1.925 4,332,452 ### ### ### 0.1
2007-Feb-06 Tue 1.88 1.89 1.87 1.885 2,851,454 ### 69.7 69.7 0.1
2007-Feb-05 Mon ### ### 1.86 1.88 4,520,242 4,203,825 32.4 32.4 0.1
2007-Feb-02 Fri ### ### 1.885 ### 65.7 65.7 0.0
2007-Feb-01 Thu 1.885 1.89 1.87 1.885 4,872,488 9,160,277 ### ### 0.1
2007-Jan-31 Wed ### ### 1.87 1.87 6,000,445 ### 13.0 13.0 ###
2007-Jan-30 Tue ### ### ### ### 5,733,445 0 72.8 72.8 0.0
2007-Jan-29 Mon 1.925 1.925 ### ### 3,109,055 ### ### ### 0.0
2007-Jan-25 Thu ### 1.945 1.885 ### 21.2 21.2 0.0
2007-Jan-24 Wed ### ### 1.89 ### 6,303,255 5,956,575 ### ### 0.0
2007-Jan-23 Tue 1.955 1.955 1.89 ### 15.1 15.1 0.0
2007-Jan-22 Mon ### 1.975 ### ### 4,657,245 4,599,029 ### ### 0.0
2007-Jan-19 Fri 1.89 ### 1.89 ### 83.4 83.4 0.0
2007-Jan-18 Thu ### ### 1.88 1.89 ### ### ###
2007-Jan-17 Wed ### ### 1.87 ### 38.1 38.1 0.0
2007-Jan-16 Tue 1.89 ### 1.89 ### ### ### 0.0
2007-Jan-15 Mon 1.89 ### 1.885 ### 4,734,589 4,462,350 ### ### 0.0
2007-Jan-12 Fri 1.88 ### 1.875 1.89 65.6 65.6 ###
2007-Jan-11 Thu 1.855 ### 1.85 1.875 5,415,928 ### 76.2 76.2 ###
2007-Jan-10 Wed 1.85 ### 1.84 1.845 6,457,183 ### ### ### ###
2007-Jan-09 Tue 1.85 1.85 1.81 1.84 28.7 28.7 ###
2007-Jan-08 Mon ### 1.85 1.79 1.85 88.9 88.9 0.1
2007-Jan-05 Fri 1.82 ### 1.81 1.81 1,312,688 1,187,982 ### ### ###
2007-Jan-04 Thu 1.82 1.83 ### 1.825 2,857,424 2,614,542 77.1 77.1 ###
2007-Jan-03 Wed 1.825 1.83 ### ### 37.0 37.0 0.0
2007-Jan-02 Tue 1.86 1.86 1.825 1.83 1,692,984 3,119,323 ### ### ###
2006-Dec-29 Fri 1.86 ### 1.85 1.86 1,155,849 ### ### ### 0.1
2006-Dec-28 Thu 1.85 1.875 1.85 1.875 76.5 76.5 ###
2006-Dec-27 Wed 1.84 1.845 ### 1.845 1,497,280 1,381,240 62.7 62.7 ###
2006-Dec-22 Fri 1.83 1.84 1.82 1.84 2,236,572 4,092,926 68.6 68.6 ###
2006-Dec-21 Thu 1.88 1.88 1.82 1.83 17,084,780 31,606,843 ### ### ###
2006-Dec-20 Wed 1.87 1.885 1.86 1.885 3,601,943 ### ### ### 0.1
2006-Dec-19 Tue 1.84 1.87 1.84 1.85 74.6 74.6 0.1
2006-Dec-18 Mon 1.84 1.845 1.83 1.84 66.3 66.3 ###
2006-Dec-15 Fri 1.85 1.85 ### ### 18.6 18.6 0.0
2006-Dec-14 Thu 1.82 1.84 ### ### 2,321,025 2,135,343 ### ### 0.0
2006-Dec-13 Wed ### 1.82 1.8 ### ### ### 0.0
2006-Dec-12 Tue ### ### 1.79 1.8 5,120,874 4,583,182 35.6 35.6 0.1
2006-Dec-11 Mon 1.8 1.82 1.8 1.81 72.4 72.4 ###
2006-Dec-08 Fri ### 1.825 1.785 1.79 ### ### 0.1
2006-Dec-07 Thu 1.8 1.81 1.79 ### ### ### 0.0
2006-Dec-06 Wed ### ### 1.79 ### 70.7 70.7 0.0
2006-Dec-05 Tue 1.8 1.8 1.79 ### 2,209,047 ### ### ### 0.0
2006-Dec-04 Mon 1.79 ### 1.78 ### 70.6 70.6 0.0
2006-Dec-01 Fri ### ### 1.78 1.79 1,868,159 ### ### ### 0.1
2006-Nov-30 Thu 1.81 1.83 1.79 1.8 27.2 27.2 0.1
2006-Nov-29 Wed ### 1.81 1.79 1.81 ### ### ###
2006-Nov-28 Tue 1.8 1.81 1.785 1.8 3,083,284 ### ### ### 0.1
2006-Nov-27 Mon 1.79 1.8 1.775 1.8 2,324,427 ### ### ### 0.1
2006-Nov-24 Fri ### ### 1.77 1.79 4,391,359 3,886,352 ### ### 0.1
2006-Nov-23 Thu 1.77 1.8 1.77 1.8 3,629,654 ### ### ### 0.1
2006-Nov-22 Wed 1.79 1.79 1.775 1.785 ### ### 0.1
2006-Nov-21 Tue 1.82 1.82 1.775 1.79 ### ### 0.1
2006-Nov-20 Mon ### 1.81 1.8 ### ### ### 0.0
2006-Nov-17 Fri 1.8 ### 1.8 1.81 1,583,770 ### 70.1 70.1 ###
2006-Nov-16 Thu 1.8 1.82 1.79 1.8 ### ### 0.1
2006-Nov-15 Wed 1.76 1.79 1.76 1.775 3,504,159 6,219,882 74.5 74.5 ###
2006-Nov-14 Tue 1.73 1.775 1.73 1.76 ### ### 0.1
2006-Nov-13 Mon 1.71 1.725 ### 1.72 1,389,721 ### ### ### 0.1
2006-Nov-10 Fri ### ### ### 1.71 ### ### 0.1
2006-Nov-09 Thu 1.71 ### ### 1.7 34.8 34.8 ###
2006-Nov-08 Wed 1.7 ### 1.685 ### 1,639,820 1,381,548 ### ### 0.0
2006-Nov-07 Tue ### 1.7 1.685 1.7 ### ### ###
2006-Nov-06 Mon ### ### 1.685 ### 3,161,788 ### 63.9 63.9 0.0
2006-Nov-03 Fri ### ### ### ### 70.5 70.5 0.0
2006-Nov-02 Thu ### ### ### 1.685 ### ### ###
2006-Nov-01 Wed ### ### ### ### 80.8 80.8 0.0
2006-Oct-31 Tue ### ### ### ### 2,871,958 0 25.2 25.2 0.0
2006-Oct-30 Mon 1.675 1.685 ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### 1.675 ### ### ###
2006-Oct-26 Thu ### ### ### 1.685 ### ### ###
2006-Oct-25 Wed ### 1.71 1.7 1.71 67.7 67.7 0.1
2006-Oct-24 Tue 1.71 1.71 ### ### ### ### 0.0
2006-Oct-23 Mon 1.72 1.72 ### 1.7 24.1 24.1 ###
2006-Oct-20 Fri 1.71 ### ### ### ### ### 0.0
2006-Oct-19 Thu ### ### ### 1.7 ### ### ###
2006-Oct-18 Wed ### 1.72 ### 1.71 ### ### 0.1
2006-Oct-17 Tue 1.725 1.725 ### ### 5,483,486 ### 22.0 22.0 0.0
2006-Oct-16 Mon 1.71 1.725 1.71 1.71 ### ### 0.1
2006-Oct-13 Fri 1.71 1.72 1.7 1.71 1,855,382 ### ### ### 0.1
2006-Oct-12 Thu 1.7 ### ### 1.7 2,179,686 0 ### ### ###
2006-Oct-11 Wed ### ### ### 1.7 ### ### ###
2006-Oct-10 Tue 1.685 1.7 1.675 ### ### ### 0.0
2006-Oct-09 Mon ### ### ### ### 3,254,488 0 ### ### 0.0
2006-Oct-06 Fri ### ### 1.645 ### 3,354,020 2,758,681 64.5 64.5 0.0
2006-Oct-05 Thu ### 1.655 ### ### 5,217,376 4,317,378 66.0 66.0 0.0
2006-Oct-04 Wed ### ### ### ### 68.8 68.8 0.0
2006-Oct-03 Tue ### ### 1.625 ### 2,155,429 1,751,286 ### ### 0.0
2006-Oct-02 Mon ### ### ### ### ### ### 0.0
2006-Sep-29 Fri ### ### ### ### 3,809,389 0 16.3 16.3 0.0
2006-Sep-28 Thu 1.625 ### ### ### 69.6 69.6 0.0
2006-Sep-27 Wed ### ### 1.59 ### 8,804,574 ### ### ### 0.0
2006-Sep-26 Tue 1.575 ### 1.575 1.58 ### ### 0.1
2006-Sep-25 Mon 1.57 1.575 1.54 1.555 3,327,821 5,183,081 ### ### ###
2006-Sep-22 Fri 1.53 1.56 1.525 1.56 13,157,547 ### ### ### ###
2006-Sep-21 Thu 1.53 1.545 1.525 1.53 11,157,270 ### ### ### ###
2006-Sep-20 Wed 1.54 1.545 1.52 1.525 2,314,352 3,546,744 ### ### 0.1
2006-Sep-19 Tue 1.55 1.57 1.54 1.54 30.4 30.4 ###
2006-Sep-18 Mon 1.56 1.57 1.53 1.55 26.6 26.6 ###
2006-Sep-15 Fri 1.58 1.585 1.55 1.56 2,815,525 ### ### ### ###
2006-Sep-14 Thu 1.585 ### 1.575 1.58 ### ### 0.1
2006-Sep-13 Wed 1.59 ### 1.58 ### ### ### 0.0
2006-Sep-12 Tue 1.59 ### 1.57 1.59 ### ### ###
2006-Sep-11 Mon 1.59 ### 1.58 1.585 2,676,040 2,114,071 ### ### ###
2006-Sep-08 Fri 1.585 1.59 1.57 1.57 ### ### 0.1
2006-Sep-07 Thu 1.59 ### 1.58 1.58 24.3 24.3 0.1
2006-Sep-06 Wed ### ### 1.59 1.59 ### ### ###
2006-Sep-05 Tue 1.59 ### 1.58 ### 1,841,748 1,454,980 74.4 74.4 0.0
2006-Sep-04 Mon 1.59 1.59 1.58 1.59 1,486,071 2,355,422 67.6 67.6 ###
2006-Sep-01 Fri ### ### 1.58 1.585 ### ### ###
2006-Aug-31 Thu 1.59 1.59 1.575 1.59 4,159,576 6,582,529 61.5 61.5 ###
2006-Aug-30 Wed 1.585 1.59 1.58 1.59 ### ### ###
2006-Aug-29 Tue 1.58 1.59 1.575 1.585 ### ### ###
2006-Aug-28 Mon 1.575 1.59 1.55 1.57 3,756,889 ### 35.7 35.7 0.1
2006-Aug-25 Fri ### ### 1.58 1.59 2,562,646 ### 25.7 25.7 ###
2006-Aug-24 Thu ### ### 1.575 1.59 4,674,228 3,680,954 30.4 30.4 ###
2006-Aug-23 Wed 1.59 ### 1.585 ### ### ### 0.0
2006-Aug-22 Tue 1.58 1.59 1.58 1.585 70.6 70.6 ###
2006-Aug-21 Mon 1.575 1.58 1.57 1.575 ### ### 0.1
2006-Aug-18 Fri ### 1.575 1.56 1.575 71.7 71.7 0.1
2006-Aug-17 Thu 1.575 1.58 1.56 1.575 ### ### 0.1
2006-Aug-16 Wed ### 1.575 1.56 ### ### ### 0.0
2006-Aug-15 Tue ### 1.57 1.555 ### 77.8 77.8 0.0
2006-Aug-14 Mon 1.555 1.57 1.555 ### 2,198,272 ### ### ### 0.0
2006-Aug-11 Fri 1.52 ### ### 1.555 ### ### ###
2006-Aug-10 Thu ### 1.52 ### 1.52 ### ### 0.1
2006-Aug-09 Wed 1.51 ### 1.47 ### 7,383,382 5,426,785 75.7 75.7 0.0
2006-Aug-08 Tue 1.51 1.525 ### 1.52 2,784,944 ### ### ### 0.1
2006-Aug-07 Mon ### 1.52 ### 1.51 2,183,987 ### ### ### 0.1
2006-Aug-04 Fri 1.52 1.53 1.5 1.5 4,025,128 ### 23.7 23.7 0.1
2006-Aug-03 Thu 1.56 1.56 ### 1.54 21.0 21.0 ###
2006-Aug-02 Wed 1.56 1.58 1.55 1.55 34.5 34.5 ###
2006-Aug-01 Tue 1.575 1.58 ### 1.57 ### ### 0.1
2006-Jul-31 Mon 1.59 1.59 ### 1.58 1,634,372 1,299,325 ### ### 0.1
2006-Jul-28 Fri 1.59 ### 1.58 1.585 2,600,188 2,054,148 ### ### ###
2006-Jul-27 Thu ### ### 1.585 1.59 3,199,970 2,535,976 21.2 21.2 ###
2006-Jul-26 Wed ### ### 1.575 ### ### ### 0.0
2006-Jul-25 Tue ### ### 1.59 ### 78.7 78.7 0.0
2006-Jul-24 Mon ### ### 1.59 ### 1,427,681 ### 39.5 39.5 0.0
2006-Jul-21 Fri ### ### ### ### 33.8 33.8 0.0
2006-Jul-20 Thu ### ### ### ### 4,755,886 0 30.4 30.4 0.0
2006-Jul-19 Wed ### 1.625 ### ### 2,395,320 ### ### ### 0.0
2006-Jul-18 Tue ### ### ### ### 29.8 29.8 0.0
2006-Jul-17 Mon ### 1.625 ### ### 1,320,376 ### 77.9 77.9 0.0
2006-Jul-14 Fri ### ### ### ### ### ### 0.0
2006-Jul-13 Thu ### ### ### ### ### ### 0.0
2006-Jul-12 Wed ### 1.645 ### ### ### ### 0.0
2006-Jul-11 Tue ### ### 1.625 ### 3,898,053 ### ### ### 0.0
2006-Jul-10 Mon ### ### ### ### 3,068,754 0 ### ### 0.0
2006-Jul-07 Fri ### ### ### ### 2,584,224 0 18.5 18.5 0.0
2006-Jul-06 Thu ### ### ### ### 4,354,570 0 ### ### 0.0
2006-Jul-05 Wed ### ### ### ### 1,833,485 0 20.4 20.4 0.0
2006-Jul-04 Tue ### ### ### ### 69.8 69.8 0.0
2006-Jul-03 Mon ### ### 1.59 ### 2,853,221 ### 27.6 27.6 0.0
2006-Jun-30 Fri ### ### 1.585 1.59 21.5 21.5 ###
2006-Jun-28 Wed 1.56 1.57 1.55 1.55 ### ### ###
2006-Jun-27 Tue 1.59 ### 1.56 1.57 ### ### 0.1
2006-Jun-26 Mon 1.585 ### 1.57 1.58 4,160,688 3,266,140 ### ### 0.1
2006-Jun-23 Fri 1.645 ### ### 1.645 72.7 72.7 0.1
2006-Jun-22 Thu ### ### 1.625 ### 69.8 69.8 0.0
2006-Jun-21 Wed ### 1.645 ### ### ### ### 0.0
2006-Jun-20 Tue ### 1.655 ### 1.655 7,245,359 ### ### ### 0.1
2006-Jun-19 Mon 1.655 ### ### ### 3,297,870 0 ### ### 0.0
2006-Jun-16 Fri 1.645 ### ### ### ### ### 0.0
2006-Jun-15 Thu ### ### ### ### 7,549,124 0 21.9 21.9 0.0
2006-Jun-14 Wed ### 1.645 1.585 ### 79.6 79.6 0.0
2006-Jun-13 Tue ### 1.655 ### ### ### ### 0.0
2006-Jun-09 Fri ### ### ### ### ### ### 0.0
2006-Jun-08 Thu ### ### ### ### 6,339,120 0 ### ### 0.0
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue ### 1.625 1.58 ### 6,150,546 9,856,249 ### ### 0.0
2006-Jun-05 Mon 1.555 ### 1.55 ### ### ### 0.0
2006-Jun-02 Fri 1.55 1.555 1.54 1.555 4,966,957 ### 73.8 73.8 ###
2006-Jun-01 Thu 1.55 1.55 1.54 1.545 31.2 31.2 ###
2006-May-31 Wed 1.545 1.555 1.53 1.545 68.7 68.7 ###
2006-May-30 Tue 1.545 1.555 1.54 1.54 30.6 30.6 ###
2006-May-29 Mon 1.52 1.545 1.52 ### ### ### 0.0
2006-May-26 Fri 1.525 1.53 1.5 1.51 21.3 21.3 0.1
2006-May-25 Thu 1.475 ### 1.475 ### 18,566,282 ### 86.9 86.9 0.0
2006-May-24 Wed 1.5 ### 1.46 1.46 4,809,555 3,510,975 12.0 12.0 0.1
2006-May-23 Tue 1.48 ### ### 1.49 78.1 78.1 ###
2006-May-22 Mon 1.51 1.53 1.48 1.48 44.7 44.7 0.1
2006-May-19 Fri 1.525 1.525 ### 1.51 23.3 23.3 0.1
2006-May-18 Thu ### 1.52 ### 1.51 10,122,546 ### 44.0 44.0 0.1
2006-May-17 Wed ### 1.54 ### 1.525 74.7 74.7 0.1
2006-May-16 Tue 1.485 1.51 1.485 ### 4,424,182 ### ### ### 0.0
2006-May-15 Mon 1.49 1.49 1.48 1.485 3,768,343 5,595,989 46.2 46.2 ###
2006-May-12 Fri 1.51 ### 1.5 1.5 30.6 30.6 0.1
2006-May-11 Thu 1.53 1.53 1.5 ### 9,428,122 ### 27.0 27.0 0.0
2006-May-10 Wed 1.55 1.555 1.54 1.54 5,684,940 8,797,444 33.0 33.0 ###
2006-May-09 Tue 1.545 1.555 ### 1.545 7,807,647 6,070,445 65.6 65.6 ###
2006-May-08 Mon 1.525 1.55 1.525 1.545 5,116,873 ### ### ### ###
2006-May-05 Fri 1.52 1.54 ### 1.525 ### ### 0.1
2006-May-04 Thu 1.53 1.53 1.51 1.51 5,234,850 7,956,972 ### ### 0.1
2006-May-03 Wed 1.53 1.53 1.525 1.53 6,306,958 9,633,878 68.5 68.5 ###
2006-May-02 Tue 1.545 1.545 1.53 1.53 4,147,671 6,377,044 32.7 32.7 ###
2006-May-01 Mon 1.55 1.56 1.54 1.545 34.6 34.6 ###
2006-Apr-28 Fri 1.56 1.575 1.545 1.545 8,267,273 12,896,945 ### ### ###
2006-Apr-27 Thu 1.55 ### 1.545 1.555 12,688,383 9,801,775 ### ### ###
2006-Apr-26 Wed 1.55 1.575 1.545 1.545 10,329,741 ### 31.6 31.6 ###
2006-Apr-24 Mon 1.55 1.555 1.54 1.55 3,551,051 5,495,251 ### ### ###
2006-Apr-21 Fri 1.57 1.57 1.55 1.55 8,881,874 13,855,723 22.8 22.8 ###
2006-Apr-20 Thu 1.575 1.59 1.55 1.55 ### ### ###
2006-Apr-19 Wed 1.585 1.59 ### 1.58 ### ### 0.1
2006-Apr-18 Tue 1.56 1.59 1.555 1.58 5,551,858 ### ### ### 0.1
2006-Apr-13 Thu 1.57 1.57 1.545 1.555 2,052,480 ### ### ### ###
2006-Apr-11 Tue 1.59 1.59 1.56 1.56 3,437,326 5,413,788 21.0 21.0 ###
2006-Apr-10 Mon ### ### 1.58 1.58 3,647,075 2,881,189 ### ### 0.1
2006-Apr-07 Fri ### ### ### ### 25.1 25.1 0.0
2006-Apr-06 Thu ### ### ### 1.625 ### ### ###
2006-Apr-05 Wed ### ### ### ### ### ### 0.0
2006-Apr-04 Tue ### ### ### ### 1,688,256 0 ### ### 0.0
2006-Apr-03 Mon ### ### ### ### ### ### 0.0
2006-Mar-31 Fri ### 1.625 ### ### 3,661,256 2,974,770 60.5 60.5 0.0
2006-Mar-30 Thu ### ### ### ### ### ### 0.0
2006-Mar-29 Wed ### ### ### ### ### ### 0.0
2006-Mar-28 Tue 1.585 ### 1.58 ### 74.3 74.3 0.0
2006-Mar-27 Mon 1.585 ### 1.58 1.585 5,009,451 ### ### ### ###
2006-Mar-24 Fri ### ### 1.57 1.575 5,972,178 4,688,159 ### ### 0.1
2006-Mar-23 Thu ### ### 1.575 1.585 4,744,954 3,736,651 ### ### ###
2006-Mar-22 Wed ### ### 1.59 ### ### ### 0.0
2006-Mar-21 Tue ### ### 1.585 1.585 4,397,384 3,484,926 23.3 23.3 ###
2006-Mar-20 Mon ### ### ### ### 4,859,888 0 ### ### 0.0
2006-Mar-17 Fri ### ### ### ### 4,672,871 0 31.1 31.1 0.0
2006-Mar-16 Thu ### ### ### 1.625 9,121,543 0 ### ### ###
2006-Mar-15 Wed 1.59 ### 1.59 ### 10,087,673 ### 79.5 79.5 0.0
2006-Mar-14 Tue 1.585 1.59 1.57 1.575 7,147,852 ### 31.3 31.3 0.1
2006-Mar-13 Mon 1.555 1.585 1.55 1.585 ### ### ###
2006-Mar-10 Fri 1.53 1.55 1.525 1.55 77.3 77.3 ###
2006-Mar-09 Thu 1.52 ### 1.52 1.53 3,798,147 ### ### ### ###
2006-Mar-08 Wed ### ### 1.51 1.52 17,093,148 12,905,326 ### ### 0.1
2006-Mar-07 Tue ### 1.54 1.525 1.53 3,741,528 ### ### ### ###
2006-Mar-06 Mon 1.53 1.545 1.53 1.54 3,425,484 5,266,681 ### ### ###
2006-Mar-03 Fri ### ### 1.525 1.525 3,010,074 2,295,181 ### ### 0.1
2006-Mar-02 Thu 1.55 1.555 ### ### 4,547,549 ### ### ### 0.0
2006-Mar-01 Wed 1.55 1.55 1.54 1.54 3,260,670 ### 36.6 36.6 ###
2006-Feb-28 Tue 1.55 1.55 1.54 1.545 2,453,685 3,790,943 29.3 29.3 ###
2006-Feb-27 Mon 1.545 1.55 1.54 1.55 2,974,448 4,595,522 ### ### ###
2006-Feb-24 Fri 1.54 1.55 1.525 1.545 3,705,475 ### ### ### ###
2006-Feb-23 Thu 1.545 1.55 1.525 1.54 2,996,348 4,606,885 ### ### ###
2006-Feb-22 Wed 1.55 1.56 1.54 1.55 4,595,357 ### 66.5 66.5 ###
2006-Feb-21 Tue 1.545 1.57 ### 1.55 65.5 65.5 ###
2006-Feb-20 Mon 1.54 1.55 1.525 ### ### ### 0.0
2006-Feb-17 Fri 1.55 1.55 1.53 1.54 1,851,055 2,850,624 30.2 30.2 ###
2006-Feb-16 Thu 1.58 1.58 ### 1.54 3,795,682 2,998,588 ### ### ###
2006-Feb-15 Wed ### ### 1.57 1.57 2,230,023 ### ### ### 0.1
2006-Feb-14 Tue ### ### 1.575 ### 68.8 68.8 0.0
2006-Feb-13 Mon ### ### 1.585 1.59 2,338,881 ### ### ### ###
2006-Feb-10 Fri ### ### ### ### 3,164,773 0 ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 2,119,942 0 ### ### 0.0
2006-Feb-08 Wed ### ### ### ### 2,287,987 0 38.8 38.8 0.0
2006-Feb-07 Tue ### ### ### 1.625 29.5 29.5 ###
2006-Feb-06 Mon ### ### ### ### 70.8 70.8 0.0
2006-Feb-03 Fri ### 1.645 1.625 ### 4,030,429 6,589,751 73.4 73.4 0.0
2006-Feb-02 Thu ### ### 1.625 ### 13,584,282 11,037,229 30.8 30.8 0.0
2006-Feb-01 Wed 0 0 0 0 0 0.0
2006-Jan-31 Tue ### 1.675 1.645 ### 30.3 30.3 0.0
2006-Jan-30 Mon ### ### 1.645 ### ### ### 0.0
2006-Jan-27 Fri 1.675 ### ### ### 1,220,476 0 ### ### 0.0
2006-Jan-25 Wed ### ### 1.655 1.675 72.2 72.2 ###
2006-Jan-24 Tue ### ### 1.645 ### ### ### 0.0
2006-Jan-23 Mon ### ### 1.645 ### 1,477,771 ### 29.4 29.4 0.0
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu ### 1.685 ### 1.685 1,532,282 1,290,947 ### ### ###
2006-Jan-18 Wed ### ### ### ### 2,279,121 0 80.3 80.3 0.0
2006-Jan-17 Tue 1.655 ### ### 1.655 809,557 0 66.3 66.3 0.1
2006-Jan-16 Mon ### ### ### 1.655 1,714,188 0 ### ### 0.1
2006-Jan-13 Fri ### ### ### ### 2,014,079 0 75.9 75.9 0.0
2006-Jan-12 Thu ### ### ### ### 2,102,245 0 ### ### 0.0
2006-Jan-11 Wed 1.59 ### 1.59 ### 1,046,754 ### ### ### 0.0
2006-Jan-10 Tue 1.58 ### 1.58 1.59 78.2 78.2 ###
2006-Jan-09 Mon 1.57 1.58 1.555 1.58 72.5 72.5 0.1
2006-Jan-06 Fri ### ### ### 1.57 1,132,153 0 ### ### 0.1
2006-Jan-05 Thu ### ### ### ### ### ### 0.0
2006-Jan-04 Wed ### ### ### ### 73.7 73.7 0.0
2006-Jan-03 Tue ### ### ### ### 989,447 0 ### ### 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu 1.625 ### ### ### 573,025 0 ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 354,676 0 ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 69.3 69.3 0.0
2005-Dec-23 Fri ### ### ### ### 69.3 69.3 0.0
2005-Dec-22 Thu 1.625 ### ### ### ### ### 0.0
2005-Dec-21 Wed ### 1.7 ### ### 2,137,487 ### 88.8 88.8 0.0
2005-Dec-20 Tue ### ### ### ### ### ### 0.0
2005-Dec-19 Mon 1.655 ### ### ### 1,259,158 0 ### ### 0.0
2005-Dec-16 Fri ### 1.655 ### ### 2,136,755 ### 73.3 73.3 0.0
2005-Dec-15 Thu ### ### ### ### 4,986,081 0 24.3 24.3 0.0
2005-Dec-14 Wed ### ### ### ### 1,863,070 0 ### ### 0.0
2005-Dec-13 Tue ### ### ### ### 28.1 28.1 0.0
2005-Dec-12 Mon ### ### ### ### 1,514,850 0 ### ### 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu 1.56 1.625 1.56 ### ### ### 0.0
2005-Dec-07 Wed 1.545 1.58 1.545 ### 78.8 78.8 0.0
2005-Dec-06 Tue 1.55 1.555 1.53 1.53 23.9 23.9 ###
2005-Dec-05 Mon 1.55 1.56 1.53 1.545 1,066,948 ### ### ### ###
2005-Dec-02 Fri 1.56 ### 1.54 1.55 1,563,387 ### ### ### ###
2005-Dec-01 Thu 1.54 1.55 1.52 1.55 1,928,072 ### 80.7 80.7 ###
2005-Nov-30 Wed 1.53 1.56 1.53 1.54 ### ### ###
2005-Nov-29 Tue 1.57 1.57 1.53 1.53 1,687,248 ### ### ### ###
2005-Nov-28 Mon 1.59 1.59 1.57 1.58 1,665,054 2,630,785 ### ### 0.1
2005-Nov-25 Fri 1.59 ### 1.57 1.57 ### ### 0.1
2005-Nov-24 Thu ### ### 1.58 1.59 3,277,254 ### 18.6 18.6 ###
2005-Nov-23 Wed 1.59 ### 1.58 ### 1,607,048 ### 76.6 76.6 0.0
2005-Nov-22 Tue ### ### ### 1.57 1,922,245 0 ### ### 0.1
2005-Nov-21 Mon ### ### 1.58 1.58 ### ### 0.1
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu ### ### 1.59 ### ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 2,261,749 0 ### ### 0.0
2005-Nov-15 Tue ### ### ### ### ### ### 0.0
2005-Nov-14 Mon ### ### ### ### 29.7 29.7 0.0
2005-Nov-11 Fri ### 1.645 ### ### ### ### 0.0
2005-Nov-10 Thu ### ### ### ### 2,238,977 0 71.1 71.1 0.0
2005-Nov-09 Wed ### ### 1.59 ### 31.0 31.0 0.0
2005-Nov-08 Tue 1.58 ### 1.575 1.59 ### ### ###
2005-Nov-07 Mon ### ### 1.575 1.575 1,016,585 ### ### ### 0.1
2005-Nov-04 Fri 1.57 ### 1.57 ### ### ### 0.0
2005-Nov-03 Thu 1.56 1.585 1.56 1.575 2,128,625 ### 74.7 74.7 0.1
2005-Nov-02 Wed ### ### 1.56 1.56 2,027,152 1,581,178 ### ### ###
2005-Nov-01 Tue ### ### ### ### ### ### 0.0
2005-Oct-31 Mon ### 1.645 ### ### ### ### 0.0
2005-Oct-28 Fri ### 1.645 ### ### 2,029,540 ### 72.4 72.4 0.0
2005-Oct-27 Thu 1.655 ### ### ### 1,425,557 0 ### ### 0.0
2005-Oct-26 Wed ### ### ### 1.655 72.8 72.8 0.1
2005-Oct-25 Tue ### ### ### ### 2,724,346 0 ### ### 0.0
2005-Oct-24 Mon 1.55 ### 1.545 ### 94.2 94.2 0.0
2005-Oct-21 Fri 1.525 ### ### 1.56 2,606,152 0 87.2 87.2 ###
2005-Oct-20 Thu 1.59 ### 1.525 1.54 ### ### ###
2005-Oct-19 Wed ### ### 1.585 1.585 13.8 13.8 ###
2005-Oct-18 Tue ### ### 1.645 ### 1,000,347 822,785 11.5 11.5 0.0
2005-Oct-17 Mon ### ### ### 1.685 76.5 76.5 ###
2005-Oct-14 Fri 1.675 ### ### ### 721,176 0 23.3 23.3 0.0
2005-Oct-13 Thu ### ### 1.655 ### 1,635,943 1,353,742 70.9 70.9 0.0
2005-Oct-12 Wed 1.655 1.72 1.655 ### ### ### 0.0
2005-Oct-11 Tue ### ### 1.655 1.655 1,815,372 1,502,220 22.1 22.1 0.1
2005-Oct-10 Mon 1.73 1.73 1.675 1.685 ### ### ###
2005-Oct-07 Fri 1.685 ### 1.685 ### 1,692,255 1,425,724 69.8 69.8 0.0
2005-Oct-06 Thu 1.685 ### 1.655 1.685 3,173,679 ### ### ### ###
2005-Oct-05 Wed 1.78 1.79 1.71 1.71 2,918,749 ### 13.6 13.6 0.1
2005-Oct-04 Tue 1.82 1.82 1.775 1.78 1,602,950 ### ### ### 0.1
2005-Oct-03 Mon 1.83 1.85 ### 1.825 ### ### ###
2005-Sep-30 Fri 1.86 1.86 1.81 1.81 1,848,885 ### ### ### ###
2005-Sep-29 Thu 1.825 1.86 ### 1.845 2,502,823 2,327,625 ### ### ###
2005-Sep-28 Wed 1.855 1.86 ### 1.825 4,672,181 4,345,128 20.9 20.9 ###
2005-Sep-27 Tue ### ### 1.84 1.855 17.3 17.3 0.1
2005-Sep-26 Mon 1.88 ### 1.855 ### 2,840,621 2,634,675 ### ### 0.0
2005-Sep-23 Fri 1.86 1.875 1.845 1.87 1,333,223 ### 71.9 71.9 ###
2005-Sep-22 Thu ### 1.87 1.83 1.845 70.7 70.7 ###
2005-Sep-21 Wed ### ### 1.82 1.825 2,068,845 1,882,648 5.6 5.6 ###
2005-Sep-20 Tue 1.825 1.88 1.825 1.88 2,659,045 4,925,880 88.1 88.1 0.1
2005-Sep-19 Mon ### 1.82 ### 1.81 1,801,726 1,639,570 37.4 37.4 ###
2005-Sep-16 Fri 1.82 1.825 ### 1.81 6,731,223 6,142,240 ### ### ###
2005-Sep-15 Thu ### 1.82 ### 1.81 ### ### ###
2005-Sep-14 Wed 1.825 1.83 ### 1.81 ### ### ###
2005-Sep-13 Tue ### 1.83 1.79 1.82 3,751,821 ### ### ### ###
2005-Sep-12 Mon 1.77 ### ### 1.79 80.4 80.4 0.1
2005-Sep-09 Fri 1.755 1.77 1.75 1.75 29.8 29.8 0.1
2005-Sep-08 Thu 1.775 1.78 1.76 1.76 2,080,174 ### ### ### 0.1
2005-Sep-07 Wed 1.77 1.775 ### 1.77 2,564,382 2,275,889 ### ### ###
2005-Sep-06 Tue 1.74 1.775 ### ### 1,292,149 1,146,782 ### ### 0.0
2005-Sep-05 Mon 1.72 1.74 ### 1.74 ### ### 0.1
2005-Sep-02 Fri ### ### 1.71 1.71 32.0 32.0 0.1
2005-Sep-01 Thu ### 1.725 1.7 1.725 ### ### ###
2005-Aug-31 Wed ### 1.72 1.685 ### 1,445,727 2,461,350 ### ### 0.0
2005-Aug-30 Tue 1.7 1.72 1.7 1.7 67.5 67.5 ###
2005-Aug-29 Mon ### ### ### 1.7 ### ### ###
2005-Aug-26 Fri ### 1.71 ### ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed ### ### 1.655 ### ### ### 0.0
2005-Aug-23 Tue 1.7 ### ### ### 2,795,443 0 ### ### 0.0
2005-Aug-22 Mon ### 1.71 ### 1.71 ### ### 0.1
2005-Aug-19 Fri 1.7 1.71 ### 1.675 ### ### ###
2005-Aug-18 Thu 1.7 ### ### 1.7 76.2 76.2 ###
2005-Aug-17 Wed ### 1.72 1.7 1.7 1,799,846 ### ### ### ###
2005-Aug-16 Tue 1.73 ### ### ### ### ### 0.0
2005-Aug-15 Mon 1.685 1.725 ### 1.71 80.6 80.6 0.1
2005-Aug-12 Fri ### ### ### ### 74.0 74.0 0.0
2005-Aug-11 Thu 1.625 ### 1.625 ### 80.2 80.2 0.0
2005-Aug-10 Wed ### ### ### 1.625 69.5 69.5 ###
2005-Aug-09 Tue 1.645 1.645 ### ### 18.4 18.4 0.0
2005-Aug-08 Mon ### ### ### ### 68.2 68.2 0.0
2005-Aug-05 Fri ### ### ### 1.645 ### ### 0.1
2005-Aug-04 Thu ### ### ### 1.625 2,415,475 0 ### ### ###
2005-Aug-03 Wed ### ### ### ### 31.2 31.2 0.0
2005-Aug-02 Tue ### ### 1.625 ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 1,384,572 0 ### ### 0.0
2005-Jul-29 Fri ### ### ### ### 3,012,245 0 19.6 19.6 0.0
2005-Jul-28 Thu ### ### ### ### 4,092,389 0 ### ### 0.0
2005-Jul-27 Wed ### 1.685 1.655 ### 3,652,855 ### ### ### 0.0
2005-Jul-26 Tue 1.685 1.685 ### ### ### ### 0.0
2005-Jul-25 Mon ### ### ### ### 2,237,980 0 25.7 25.7 0.0
2005-Jul-22 Fri ### ### ### ### 27.6 27.6 0.0
2005-Jul-21 Thu ### 1.745 1.7 ### 21.2 21.2 0.0
2005-Jul-20 Wed 1.75 1.76 ### ### 1,418,285 ### 13.5 13.5 0.0
2005-Jul-19 Tue 1.76 ### 1.72 1.74 ### ### 0.1
2005-Jul-18 Mon ### ### ### 1.76 1,688,524 0 ### ### 0.1
2005-Jul-15 Fri 1.75 1.755 1.71 1.71 1,823,954 ### 13.0 13.0 0.1
2005-Jul-14 Thu ### 1.76 ### 1.725 85.2 85.2 ###
2005-Jul-13 Wed ### 1.7 ### 1.685 ### ### ###
2005-Jul-12 Tue ### ### ### 1.645 2,066,881 0 23.8 23.8 0.1
2005-Jul-11 Mon ### ### ### ### ### ### 0.0
2005-Jul-08 Fri ### ### ### ### 1,684,522 0 ### ### 0.0
2005-Jul-07 Thu ### 1.685 ### 1.675 38.9 38.9 ###
2005-Jul-06 Wed ### 1.685 ### ### 71.5 71.5 0.0
2005-Jul-05 Tue ### ### 1.625 ### 2,327,177 ### 68.3 68.3 0.0


<< Previous 1 2
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 18:15:12 thru 2024-04-19 18:15:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000