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 Wed 26-Feb-25 06:54:05 AM AEDT

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

(BKL) BLACKMORES LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for BKL    Limits Next Section


Company Details for (BKL) BLACKMORES LIMITED

Listing Code BKL
Listing Name BLACKMORES LIMITED
GICS Sector Household & Personal Products
ISIN Name BLACKMORES LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BKL7


Maximum Price date available .. Tuesday 24th February 2026
Latest price with VOLUME for BKL .. Friday 21st July 2023

BKL 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 3 4 0.0
MAX ### ### 99.5


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (BKL) BLACKMORES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Oct-09 Mon ### ### 15.86 ### ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 5,579 0 95.3 95.3 0.0
2006-Oct-05 Thu ### ### ### ### 27.5 27.5 0.0
2006-Oct-04 Wed ### ### 14.8 14.8 ### ### 1.1
2006-Oct-03 Tue ### ### ### ### ### ### 0.0
2006-Oct-02 Mon ### ### ### ### 15,321 0 ### ### 0.0
2006-Sep-29 Fri 14.7 14.7 ### ### 25.1 25.1 0.0
2006-Sep-28 Thu ### 14.7 ### 14.7 69.7 69.7 ###
2006-Sep-27 Wed 14.75 14.77 14.75 14.75 ### ### ###
2006-Sep-26 Tue 14.59 14.78 14.59 14.75 80.8 80.8 ###
2006-Sep-25 Mon 14.58 ### 14.57 ### 68.6 68.6 0.0
2006-Sep-22 Fri 14.42 14.58 14.4 14.58 ### ### ###
2006-Sep-21 Thu 14.45 14.47 14.41 14.45 ### ### 1.0
2006-Sep-20 Wed ### 14.45 14.29 14.45 11,747 ### 82.0 82.0 1.0
2006-Sep-19 Tue 14.25 14.25 14.2 14.25 72.4 72.4 1.0
2006-Sep-18 Mon 14.25 ### 14.2 ### 4,082 28,982 ### ### 0.0
2006-Sep-15 Fri 14.21 14.22 14.21 14.22 1,622 23,056 66.8 66.8 1.0
2006-Sep-14 Thu 14.48 14.48 14.25 14.25 22,540 323,787 14.8 14.8 1.0
2006-Sep-13 Wed ### ### ### ### ### ### 0.0
2006-Sep-12 Tue ### ### 14.21 ### ### ### 0.0
2006-Sep-11 Mon 14.41 14.41 ### ### 17,974 ### ### ### 0.0
2006-Sep-08 Fri 14.5 ### 14.4 14.4 10,328 ### ### ### 1.0
2006-Sep-07 Thu 14.59 14.59 14.5 14.5 9,153 ### ### ### 1.0
2006-Sep-06 Wed ### 14.7 14.5 ### ### ### 0.0
2006-Sep-05 Tue ### ### 14.56 ### ### ### 0.0
2006-Sep-04 Mon 14.4 ### 14.4 ### 10,947 ### 79.6 79.6 0.0
2006-Sep-01 Fri ### 14.4 ### 14.4 ### ### 1.0
2006-Aug-31 Thu ### ### 14.25 ### 10,128 ### 64.8 64.8 0.0
2006-Aug-30 Wed 14.2 14.25 14.2 14.25 24,679 351,058 69.7 69.7 1.0
2006-Aug-29 Tue 14.2 14.25 ### 14.24 13,679 ### 67.7 67.7 1.0
2006-Aug-28 Mon ### 14.2 ### 14.2 12,585 89,353 84.6 84.6 1.0
2006-Aug-25 Fri ### 14.2 ### ### 15.2 15.2 0.0
2006-Aug-24 Thu 14.26 14.29 14.2 14.29 ### ### ###
2006-Aug-23 Wed 14.29 ### 14.2 14.26 ### ### 1.0
2006-Aug-22 Tue 14.29 14.4 14.2 14.29 69.0 69.0 ###
2006-Aug-21 Mon 14.2 ### ### 14.2 ### ### 1.0
2006-Aug-18 Fri 13.42 14.28 13.42 ### 94.5 94.5 0.0
2006-Aug-17 Thu ### 13.42 ### 13.42 1,924 ### ### ### 1.0
2006-Aug-16 Wed ### ### ### ### 15.5 15.5 0.0
2006-Aug-15 Tue ### ### 13.2 ### 79.6 79.6 0.0
2006-Aug-14 Mon ### 13.2 ### ### 68.2 68.2 0.0
2006-Aug-11 Fri ### 12.87 ### 12.87 14,020 ### 87.3 87.3 ###
2006-Aug-10 Thu 12.59 ### 12.55 ### 16,282 ### 68.9 68.9 0.0
2006-Aug-09 Wed ### 12.7 12.58 ### 15,772 199,358 ### ### 0.0
2006-Aug-08 Tue 12.54 12.58 12.54 12.58 65.1 65.1 0.9
2006-Aug-07 Mon 12.8 12.8 12.52 12.52 10,446 132,246 15.0 15.0 0.9
2006-Aug-04 Fri ### ### 12.85 12.85 33.7 33.7 0.9
2006-Aug-03 Thu ### ### 12.87 ### ### ### 0.0
2006-Aug-02 Wed ### ### ### ### 4,250 0 37.9 37.9 0.0
2006-Aug-01 Tue ### ### ### ### 5,540 0 ### ### 0.0
2006-Jul-31 Mon ### ### ### ### 7,140 0 33.5 33.5 0.0
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu ### ### ### ### 21,488 0 ### ### 0.0
2006-Jul-26 Wed 13.23 13.25 ### ### 26.3 26.3 0.0
2006-Jul-25 Tue 13.22 13.25 13.2 13.22 19,673 260,175 70.2 70.2 0.9
2006-Jul-24 Mon ### ### ### 13.25 5,270 0 38.3 38.3 ###
2006-Jul-21 Fri 13.25 ### ### ### ### ### 0.0
2006-Jul-20 Thu ### ### ### 13.26 12,778 0 ### ### 0.9
2006-Jul-19 Wed 13.45 13.45 ### ### ### ### 0.0
2006-Jul-18 Tue 13.48 13.48 13.42 13.45 ### ### ###
2006-Jul-17 Mon 13.54 13.54 13.4 13.5 ### ### 1.0
2006-Jul-14 Fri 13.51 13.54 13.5 13.54 ### ### 1.0
2006-Jul-13 Thu 13.5 ### 13.5 13.5 10,785 ### ### ### 1.0
2006-Jul-12 Wed ### ### ### ### 7,949 0 32.6 32.6 0.0
2006-Jul-11 Tue 13.7 13.75 ### ### ### ### 0.0
2006-Jul-10 Mon 13.75 13.8 13.75 13.8 10,374 ### 68.5 68.5 1.0
2006-Jul-07 Fri ### 13.84 ### 13.84 573 ### ### ### 1.0
2006-Jul-06 Thu 13.81 13.81 13.71 13.8 4,583 ### ### ### 1.0
2006-Jul-05 Wed ### ### 13.8 13.8 4,427 30,546 24.2 24.2 1.0
2006-Jul-04 Tue 13.87 ### 13.85 13.85 ### ### ###
2006-Jul-03 Mon ### ### 13.8 ### 66.1 66.1 0.0
2006-Jun-30 Fri ### ### 13.8 ### 62.0 62.0 0.0
2006-Jun-28 Wed ### ### 13.85 13.85 5,370 37,187 31.0 31.0 ###
2006-Jun-27 Tue 13.85 ### 13.85 13.85 ### ### ###
2006-Jun-26 Mon 13.87 13.87 13.81 13.81 6,445 ### 37.0 37.0 ###
2006-Jun-23 Fri ### ### 13.85 13.85 10,720 ### ### ### ###
2006-Jun-22 Thu ### ### ### ### ### ### 0.0
2006-Jun-21 Wed ### ### ### ### 3,950 0 32.5 32.5 0.0
2006-Jun-20 Tue ### ### ### ### 76.7 76.7 0.0
2006-Jun-19 Mon ### ### ### ### 78.1 78.1 0.0
2006-Jun-16 Fri ### ### ### ### 6,750 0 28.1 28.1 0.0
2006-Jun-15 Thu ### ### ### ### ### ### 0.0
2006-Jun-14 Wed ### ### ### ### ### ### 0.0
2006-Jun-13 Tue ### ### ### ### 1,050 0 ### ### 0.0
2006-Jun-09 Fri ### ### 13.88 13.88 2,240 15,545 ### ### ###
2006-Jun-08 Thu ### ### 13.8 13.8 47.7 47.7 1.0
2006-Jun-07 Wed ### ### ### ### 2,980 0 ### ### 0.0
2006-Jun-06 Tue ### ### ### ### 3,450 0 ### ### 0.0
2006-Jun-05 Mon ### ### ### ### 2,872 0 ### ### 0.0
2006-Jun-02 Fri ### ### ### ### 72.8 72.8 0.0
2006-Jun-01 Thu 14.2 14.2 14.2 14.2 68.1 68.1 1.0
2006-May-31 Wed 14.26 14.26 14.25 14.25 1,350 19,244 ### ### 1.0
2006-May-30 Tue ### 14.4 ### ### 30.5 30.5 0.0
2006-May-29 Mon 14.4 14.4 ### ### 28.8 28.8 0.0
2006-May-26 Fri ### 14.4 ### 14.4 3,675 ### ### ### 1.0
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed ### ### 14.27 14.27 31.2 31.2 ###
2006-May-23 Tue ### ### ### ### 1,250 0 73.1 73.1 0.0
2006-May-22 Mon ### 14.4 ### ### ### ### 0.0
2006-May-19 Fri ### ### ### ### 10,054 0 33.0 33.0 0.0
2006-May-18 Thu 14.4 14.4 14.4 14.4 ### ### 1.0
2006-May-17 Wed 14.41 14.55 14.41 14.54 4,250 61,540 71.1 71.1 1.0
2006-May-16 Tue 14.48 14.48 ### ### 3,384 ### ### ### 0.0
2006-May-15 Mon 14.45 14.45 ### 14.45 14,571 105,275 ### ### 1.0
2006-May-12 Fri 14.4 14.4 14.4 14.4 71.2 71.2 1.0
2006-May-11 Thu 14.4 14.42 14.4 14.4 68.3 68.3 1.0
2006-May-10 Wed 14.4 14.43 14.4 14.4 53,585 772,427 68.6 68.6 1.0
2006-May-09 Tue 14.57 14.57 14.41 14.41 1,585 ### 24.5 24.5 ###
2006-May-08 Mon 14.4 14.57 14.4 14.5 ### ### 1.0
2006-May-05 Fri 14.49 14.5 14.4 14.4 23.0 23.0 1.0
2006-May-04 Thu 14.5 14.5 14.47 14.47 44.1 44.1 ###
2006-May-03 Wed 14.5 14.58 14.47 14.47 920 ### 35.7 35.7 ###
2006-May-02 Tue 14.5 14.58 ### 14.4 36.6 36.6 1.0
2006-May-01 Mon ### ### 14.45 14.58 ### ### ###
2006-Apr-28 Fri 14.55 ### 14.55 ### 7,240 52,671 74.2 74.2 0.0
2006-Apr-27 Thu 14.27 14.5 14.25 ### 25,323 ### ### ### 0.0
2006-Apr-26 Wed ### ### ### ### 5,253 0 24.0 24.0 0.0
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu 14.4 14.4 ### ### ### ### 0.0
2006-Apr-19 Wed 14.41 ### 14.4 14.41 ### ### ###
2006-Apr-18 Tue ### ### 14.58 14.58 ### ### ###
2006-Apr-13 Thu ### ### ### ### 71.4 71.4 0.0
2006-Apr-11 Tue 14.7 14.7 ### ### ### ### 0.0
2006-Apr-10 Mon 14.75 14.76 14.7 14.7 4,950 ### ### ### ###
2006-Apr-07 Fri 14.75 14.75 14.7 14.7 ### ### ###
2006-Apr-06 Thu 14.79 14.79 14.75 14.79 3,950 58,341 63.4 63.4 ###
2006-Apr-05 Wed 14.77 14.84 14.75 14.75 ### ### ###
2006-Apr-04 Tue 14.75 14.82 14.75 14.75 11,176 ### ### ### ###
2006-Apr-03 Mon 14.8 14.8 14.75 14.75 32.6 32.6 ###
2006-Mar-31 Fri 14.8 14.8 14.75 14.8 60.5 60.5 1.1
2006-Mar-30 Thu 14.8 14.8 14.7 14.8 10,450 ### ### ### 1.1
2006-Mar-29 Wed 0 0 0 0 0 0.0
2006-Mar-28 Tue ### 14.75 ### 14.75 32,850 ### 69.2 69.2 ###
2006-Mar-27 Mon ### 14.7 ### 14.7 1,684 12,377 ### ### ###
2006-Mar-24 Fri ### 14.7 ### 14.7 ### ### ###
2006-Mar-23 Thu ### ### ### ### 4,240 0 ### ### 0.0
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 33.1 33.1 0.0
2006-Mar-20 Mon ### ### ### ### ### ### 0.0
2006-Mar-17 Fri 14.8 14.8 ### ### 920 ### 23.9 23.9 0.0
2006-Mar-16 Thu 14.74 14.88 14.72 14.75 ### ### ###
2006-Mar-15 Wed 14.7 14.7 14.7 14.7 69.0 69.0 ###
2006-Mar-14 Tue ### ### ### ### 1,349 0 70.2 70.2 0.0
2006-Mar-13 Mon 14.58 14.74 14.58 14.74 1,675 24,555 ### ### 1.1
2006-Mar-10 Fri 14.58 14.58 14.58 14.58 ### ### ###
2006-Mar-09 Thu 14.45 14.57 14.42 14.42 ### ### ###
2006-Mar-08 Wed 14.41 14.43 14.41 14.43 857 12,357 ### ### ###
2006-Mar-07 Tue ### 14.45 ### 14.45 3,476 ### 73.7 73.7 1.0
2006-Mar-06 Mon 14.26 14.4 14.26 ### 32,858 470,855 69.6 69.6 0.0
2006-Mar-03 Fri 14.4 14.4 ### 14.2 16,072 ### ### ### 1.0
2006-Mar-02 Thu 14.2 14.5 14.2 14.45 2,287 ### ### ### 1.0
2006-Mar-01 Wed 14.4 14.77 ### 14.77 8,681 ### ### ### 1.1
2006-Feb-28 Tue 14.45 14.45 14.25 14.25 ### ### 1.0
2006-Feb-27 Mon 14.2 14.4 14.2 14.4 76.9 76.9 1.0
2006-Feb-24 Fri ### ### ### ### 9,057 0 ### ### 0.0
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 347 0 ### ### 0.0
2006-Feb-21 Tue ### ### ### ### ### ### 0.0
2006-Feb-20 Mon 14.4 14.4 14.4 14.4 ### ### 1.0
2006-Feb-17 Fri 14.4 14.45 ### ### 35.8 35.8 0.0
2006-Feb-16 Thu 14.45 14.46 14.4 14.4 ### ### 1.0
2006-Feb-15 Wed 14.5 14.55 14.45 14.45 37.8 37.8 1.0
2006-Feb-14 Tue 14.51 14.51 14.5 14.5 1,257 ### 35.2 35.2 1.0
2006-Feb-13 Mon ### ### 14.5 14.5 7,078 ### ### ### 1.0
2006-Feb-10 Fri 14.5 ### 14.5 ### 3,680 26,680 73.6 73.6 0.0
2006-Feb-09 Thu 14.42 ### 14.4 14.4 2,675 ### ### ### 1.0
2006-Feb-08 Wed 14.76 14.76 14.4 14.4 ### ### 1.0
2006-Feb-07 Tue 14.76 14.77 14.76 14.77 3,448 ### ### ### 1.1
2006-Feb-06 Mon ### 14.76 14.55 14.76 ### ### 1.1
2006-Feb-03 Fri 14.43 14.55 14.4 14.5 ### ### 1.0
2006-Feb-02 Thu 14.54 14.7 14.5 14.5 4,452 ### ### ### 1.0
2006-Feb-01 Wed 14.53 14.7 14.53 14.7 1,640 ### ### ### ###
2006-Jan-31 Tue 14.55 ### 14.55 ### 679 ### 74.2 74.2 0.0
2006-Jan-30 Mon 14.76 14.76 14.53 14.53 1,542 22,582 ### ### 1.0
2006-Jan-27 Fri 14.7 14.76 14.7 14.76 ### ### 1.1
2006-Jan-25 Wed ### 14.76 ### ### ### ### 0.0
2006-Jan-24 Tue 14.52 ### 14.52 ### ### ### 0.0
2006-Jan-23 Mon 14.8 14.8 14.52 14.52 13,924 204,125 ### ### 1.0
2006-Jan-20 Fri 14.81 14.81 14.81 14.81 273 4,043 ### ### 1.1
2006-Jan-19 Thu 14.72 14.81 14.72 14.81 ### ### 1.1
2006-Jan-18 Wed ### 14.74 ### 14.74 ### ### 1.1
2006-Jan-17 Tue 14.55 ### 14.55 ### 2,270 ### ### ### 0.0
2006-Jan-16 Mon 14.55 14.7 14.55 14.55 2,342 34,251 69.9 69.9 ###
2006-Jan-13 Fri 14.5 14.5 14.5 14.5 64.7 64.7 1.0
2006-Jan-12 Thu ### ### ### ### 1,870 0 ### ### 0.0
2006-Jan-11 Wed 14.58 ### 14.58 14.58 ### ### ###
2006-Jan-10 Tue 14.47 14.55 14.47 14.55 3,445 49,986 ### ### ###
2006-Jan-09 Mon 14.5 ### 14.45 14.45 29.3 29.3 1.0
2006-Jan-06 Fri 14.5 ### 14.5 14.5 ### ### 1.0
2006-Jan-05 Thu 14.52 14.58 14.5 14.58 75.5 75.5 ###
2006-Jan-04 Wed ### ### 14.5 ### 3,678 ### ### ### 0.0
2006-Jan-03 Tue ### ### ### ### 64.3 64.3 0.0
2005-Dec-30 Fri 14.45 14.45 14.45 14.45 ### ### 1.0
2005-Dec-29 Thu ### ### ### ### 81 0 ### ### 0.0
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue ### ### 14.4 ### 4,580 32,976 68.0 68.0 0.0
2005-Dec-23 Fri ### ### 14.4 ### 4,580 32,976 68.0 68.0 0.0
2005-Dec-22 Thu ### ### 14.4 14.4 ### ### 1.0
2005-Dec-21 Wed ### ### 14.5 14.5 1,550 ### ### ### 1.0
2005-Dec-20 Tue ### 14.7 ### 14.7 3,626 26,651 73.5 73.5 ###
2005-Dec-19 Mon ### ### 14.59 14.59 1,574 11,482 31.6 31.6 1.0
2005-Dec-16 Fri ### ### 14.48 ### 1,180 8,543 ### ### 0.0
2005-Dec-15 Thu ### ### ### ### 11,541 0 74.1 74.1 0.0
2005-Dec-14 Wed ### ### ### ### 67.8 67.8 0.0
2005-Dec-13 Tue ### ### ### ### ### ### 0.0
2005-Dec-12 Mon 14.45 ### 14.45 14.48 71.0 71.0 1.0
2005-Dec-09 Fri 14.45 14.45 14.45 14.45 ### ### 1.0
2005-Dec-08 Thu 14.7 14.7 14.45 14.45 1,240 18,073 20.2 20.2 1.0
2005-Dec-07 Wed 14.45 14.45 14.45 14.45 68.0 68.0 1.0
2005-Dec-06 Tue 14.7 14.7 14.45 14.45 ### ### 1.0
2005-Dec-05 Mon ### 14.75 ### 14.75 5,540 40,857 75.6 75.6 ###
2005-Dec-02 Fri ### ### ### ### 71.5 71.5 0.0
2005-Dec-01 Thu ### ### ### ### ### ### 0.0
2005-Nov-30 Wed 14.7 14.7 ### 14.7 ### ### ###
2005-Nov-29 Tue ### 14.7 ### 14.7 ### ### ###
2005-Nov-28 Mon ### ### ### ### ### ### 0.0
2005-Nov-25 Fri ### 14.7 ### ### 20,442 150,248 ### ### 0.0
2005-Nov-24 Thu ### 14.7 ### 14.7 11,575 85,076 ### ### ###
2005-Nov-23 Wed 14.52 ### 14.52 ### 8,427 61,180 80.0 80.0 0.0
2005-Nov-22 Tue 14.5 14.5 14.47 14.5 12,788 ### 74.6 74.6 1.0
2005-Nov-21 Mon ### 14.5 ### 14.5 ### ### 1.0
2005-Nov-18 Fri 14.4 14.4 ### ### 12,447 ### 24.3 24.3 0.0
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed 14.51 14.51 14.4 14.4 ### ### 1.0
2005-Nov-15 Tue 14.5 14.52 ### 14.52 ### ### 1.0
2005-Nov-14 Mon ### ### 14.5 14.5 29.1 29.1 1.0
2005-Nov-11 Fri ### 14.7 ### ### 36.0 36.0 0.0
2005-Nov-10 Thu ### ### 14.51 ### 69.7 69.7 0.0
2005-Nov-09 Wed ### ### ### ### 73.4 73.4 0.0
2005-Nov-08 Tue 14.57 ### 14.57 ### ### ### 0.0
2005-Nov-07 Mon 14.5 14.53 14.5 14.53 10,389 ### ### ### 1.0
2005-Nov-04 Fri 14.45 14.5 14.45 14.5 575 8,323 72.8 72.8 1.0
2005-Nov-03 Thu 14.5 14.5 14.5 14.5 ### ### 1.0
2005-Nov-02 Wed 14.5 14.5 14.45 14.46 34.5 34.5 1.0
2005-Nov-01 Tue 14.51 14.53 14.5 14.5 1,185 ### ### ### 1.0
2005-Oct-31 Mon 14.55 14.55 14.5 14.51 14,942 ### ### ### ###
2005-Oct-28 Fri 14.51 14.55 14.5 14.55 73.9 73.9 ###
2005-Oct-27 Thu 14.45 14.7 14.45 14.5 ### ### 1.0
2005-Oct-26 Wed ### ### 14.45 14.45 7,342 53,045 21.5 21.5 1.0
2005-Oct-25 Tue 14.55 ### 14.55 14.55 22,473 ### 69.2 69.2 ###
2005-Oct-24 Mon 14.56 14.56 14.55 14.55 3,420 49,778 34.0 34.0 ###
2005-Oct-21 Fri 14.78 14.78 ### ### ### ### 0.0
2005-Oct-20 Thu ### 14.78 14.55 14.78 4,189 ### 85.3 85.3 1.1
2005-Oct-19 Wed 14.81 14.81 14.55 14.7 29,677 435,658 40.9 40.9 ###
2005-Oct-18 Tue 14.85 14.85 14.85 14.85 1,546 22,958 ### ### ###
2005-Oct-17 Mon 14.81 14.85 14.7 14.75 ### ### ###
2005-Oct-14 Fri 14.7 14.75 14.7 14.7 10,386 ### 73.6 73.6 ###
2005-Oct-13 Thu 14.75 14.75 ### ### ### ### 0.0
2005-Oct-12 Wed 14.75 14.8 14.7 14.75 16,121 237,784 65.0 65.0 ###
2005-Oct-11 Tue 14.55 14.75 14.55 14.75 ### ### ###
2005-Oct-10 Mon 14.52 14.75 14.42 14.75 80.8 80.8 ###
2005-Oct-07 Fri 14.42 14.5 14.42 14.5 ### ### 1.0
2005-Oct-06 Thu 14.42 14.5 14.42 14.42 ### ### ###
2005-Oct-05 Wed 14.5 14.55 14.4 14.55 7,689 ### ### ### ###
2005-Oct-04 Tue 14.47 14.55 14.44 14.5 72.6 72.6 1.0
2005-Oct-03 Mon 14.75 14.75 ### ### ### ### 0.0
2005-Sep-30 Fri ### 14.7 14.55 14.7 69.8 69.8 ###
2005-Sep-29 Thu ### ### ### ### 680 0 65.9 65.9 0.0
2005-Sep-28 Wed ### ### 14.5 14.5 3,045 22,076 27.1 27.1 1.0
2005-Sep-27 Tue ### ### ### ### ### ### 0.0
2005-Sep-26 Mon ### 14.4 ### 14.4 ### ### 1.0
2005-Sep-23 Fri 14.29 14.4 14.28 14.4 ### ### 1.0
2005-Sep-22 Thu 14.23 14.29 14.2 14.29 45,823 652,748 68.8 68.8 ###
2005-Sep-21 Wed ### 14.25 ### 14.25 19,871 141,580 74.5 74.5 1.0
2005-Sep-20 Tue ### ### ### ### 22.0 22.0 0.0
2005-Sep-19 Mon ### 14.2 ### 14.2 ### ### 1.0
2005-Sep-16 Fri 14.2 ### ### ### 24.1 24.1 0.0
2005-Sep-15 Thu ### 14.2 ### 14.2 ### ### 1.0
2005-Sep-14 Wed ### ### ### ### 40,780 0 31.6 31.6 0.0
2005-Sep-13 Tue ### ### ### ### 72.7 72.7 0.0
2005-Sep-12 Mon 13.79 ### 13.79 ### 64,557 445,120 ### ### 0.0
2005-Sep-09 Fri 13.82 13.85 13.79 13.85 4,622 63,876 ### ### ###
2005-Sep-08 Thu ### ### 13.82 13.82 4,026 ### ### ### 1.0
2005-Sep-07 Wed ### ### ### ### 4,120 0 ### ### 0.0
2005-Sep-06 Tue ### ### 13.85 13.85 28.7 28.7 ###
2005-Sep-05 Mon 13.85 ### 13.8 ### 2,270 ### 82.5 82.5 0.0
2005-Sep-02 Fri ### ### 13.85 13.85 ### ### ###
2005-Sep-01 Thu ### ### ### ### 64.1 64.1 0.0
2005-Aug-31 Wed ### ### ### ### 29.5 29.5 0.0
2005-Aug-30 Tue ### ### 13.87 ### 73.3 73.3 0.0
2005-Aug-29 Mon ### ### ### ### ### ### 0.0
2005-Aug-26 Fri ### ### ### ### 4,075 0 ### ### 0.0
2005-Aug-25 Thu ### ### ### ### 4,720 0 ### ### 0.0
2005-Aug-24 Wed ### 14.2 ### 14.2 ### ### 1.0
2005-Aug-23 Tue 14.2 14.23 ### ### 32.2 32.2 0.0
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri ### ### ### ### 17,678 0 ### ### 0.0
2005-Aug-18 Thu 13.71 ### 13.71 ### 13,379 ### ### ### 0.0
2005-Aug-17 Wed 13.79 13.79 13.7 13.7 3,657 ### ### ### 1.0
2005-Aug-16 Tue 13.73 13.79 ### 13.79 4,521 31,172 69.1 69.1 1.0
2005-Aug-15 Mon 13.7 13.75 ### 13.73 68.7 68.7 ###
2005-Aug-12 Fri 13.8 13.8 13.7 13.8 68.6 68.6 1.0
2005-Aug-11 Thu 13.7 13.75 13.7 13.7 62.9 62.9 1.0
2005-Aug-10 Wed 13.8 13.8 13.73 13.75 ### ### 1.0
2005-Aug-09 Tue ### 13.8 ### 13.75 28,458 ### 78.9 78.9 1.0
2005-Aug-08 Mon ### ### 13.5 13.55 ### ### 1.0
2005-Aug-05 Fri ### ### ### ### 2,950 0 ### ### 0.0
2005-Aug-04 Thu 13.5 ### 13.46 ### 1,840 12,383 ### ### 0.0
2005-Aug-03 Wed 13.5 13.51 13.5 13.5 71.9 71.9 1.0
2005-Aug-02 Tue 13.49 13.5 13.46 13.5 4,058 ### ### ### 1.0
2005-Aug-01 Mon 13.49 13.5 13.49 13.5 ### ### 1.0
2005-Jul-29 Fri 13.5 13.5 13.5 13.5 20,623 ### ### ### 1.0
2005-Jul-28 Thu 13.52 13.55 13.5 13.5 ### ### 1.0
2005-Jul-27 Wed 13.59 13.59 13.5 13.5 27.8 27.8 1.0
2005-Jul-26 Tue 13.5 13.52 13.5 13.52 ### ### 1.0
2005-Jul-25 Mon 13.5 13.5 13.46 13.46 8,850 ### ### ### ###
2005-Jul-22 Fri 13.46 13.5 13.46 13.46 2,040 ### 62.9 62.9 ###
2005-Jul-21 Thu 13.45 13.57 13.45 13.46 ### ### ###
2005-Jul-20 Wed 13.51 13.54 13.48 13.48 8,171 ### ### ### 1.0
2005-Jul-19 Tue 13.54 13.55 13.5 13.51 5,779 ### ### ### ###
2005-Jul-18 Mon 13.5 13.55 13.5 13.5 ### ### 1.0
2005-Jul-15 Fri ### 13.5 ### 13.5 2,787 ### 80.6 80.6 1.0
2005-Jul-14 Thu ### ### 13.27 13.27 1,685 11,179 28.5 28.5 0.9
2005-Jul-13 Wed ### 13.48 ### 13.48 79.1 79.1 1.0
2005-Jul-12 Tue ### ### ### ### 5,355 0 71.8 71.8 0.0
2005-Jul-11 Mon ### 13.2 ### ### 7,754 51,176 ### ### 0.0
2005-Jul-08 Fri ### 13.2 ### ### 21.7 21.7 0.0
2005-Jul-07 Thu ### ### ### ### 4,047 0 ### ### 0.0
2005-Jul-06 Wed ### ### ### ### 40 0 71.5 71.5 0.0
2005-Jul-05 Tue ### ### 13.2 13.2 7.8 7.8 0.9
2005-Jul-04 Mon ### ### ### ### 2,925 0 33.5 33.5 0.0
2005-Jul-01 Fri ### ### ### ### 2,645 0 ### ### 0.0
2005-Jun-30 Thu 12.85 ### 12.85 ### ### ### 0.0
2005-Jun-29 Wed 12.85 ### 12.85 ### 75.1 75.1 0.0
2005-Jun-28 Tue ### ### 12.85 12.85 4,929 ### 27.6 27.6 0.9
2005-Jun-27 Mon 12.78 ### 12.75 ### 12,756 ### ### ### 0.0
2005-Jun-24 Fri 12.8 ### 12.8 ### 6,029 38,585 76.2 76.2 0.0
2005-Jun-23 Thu 12.8 ### 12.8 ### 11,727 75,052 ### ### 0.0
2005-Jun-22 Wed ### ### 12.8 12.8 30.8 30.8 0.9
2005-Jun-21 Tue ### ### 12.82 ### 6,981 44,748 ### ### 0.0
2005-Jun-20 Mon ### ### 12.8 12.8 26,376 ### 33.4 33.4 0.9
2005-Jun-17 Fri 12.75 12.75 ### 12.75 7,023 44,771 ### ### ###
2005-Jun-16 Thu ### ### 12.75 12.75 855 5,450 24.1 24.1 ###
2005-Jun-15 Wed 12.7 ### 12.7 ### ### ### 0.0
2005-Jun-14 Tue ### 12.75 12.5 ### 7,884 ### ### ### 0.0
2005-Jun-10 Fri ### ### ### ### 344 0 ### ### 0.0
2005-Jun-09 Thu 12.49 ### 12.49 ### 11,126 69,481 ### ### 0.0
2005-Jun-08 Wed ### ### 12.5 12.5 2,954 ### 25.4 25.4 0.9
2005-Jun-07 Tue ### 12.8 12.55 12.7 3,623 45,921 ### ### 0.9
2005-Jun-06 Mon 12.78 12.8 ### 12.75 4,547 ### ### ### ###
2005-Jun-03 Fri ### 12.8 ### 12.79 4,557 ### 77.7 77.7 ###
2005-Jun-02 Thu 12.7 12.7 12.57 12.7 ### ### 0.9
2005-Jun-01 Wed ### ### 12.7 12.7 3,373 ### ### ### 0.9
2005-May-31 Tue 12.8 ### 12.8 ### ### ### 0.0
2005-May-30 Mon ### ### 12.8 ### 2,042 ### ### ### 0.0
2005-May-27 Fri 12.8 12.8 ### ### 6,985 ### ### ### 0.0
2005-May-26 Thu 12.79 12.8 12.79 12.79 ### ### ###
2005-May-25 Wed ### 12.79 ### 12.79 ### ### ###
2005-May-24 Tue 12.75 12.75 ### ### ### ### 0.0
2005-May-23 Mon ### ### 12.51 12.51 1,679 ### ### ### ###
2005-May-20 Fri 12.75 12.75 ### ### ### ### 0.0
2005-May-19 Thu 12.7 12.8 12.7 12.8 1,750 ### 72.1 72.1 0.9
2005-May-18 Wed 12.5 ### 12.5 ### 3,040 ### 77.2 77.2 0.0
2005-May-17 Tue 12.75 12.75 12.75 12.75 86 ### 78.4 78.4 ###
2005-May-16 Mon ### ### 12.5 ### 4,159 ### ### ### 0.0
2005-May-13 Fri 12.85 ### ### ### ### ### 0.0
2005-May-12 Thu ### ### ### ### 3,350 0 ### ### 0.0
2005-May-11 Wed ### ### 12.59 ### 5,955 37,486 67.0 67.0 0.0
2005-May-10 Tue 12.71 ### 12.71 ### 84.8 84.8 0.0
2005-May-09 Mon 12.71 12.71 ### 12.71 ### ### 0.9
2005-May-06 Fri 12.7 12.7 12.7 12.7 0 0.9
2005-May-05 Thu 12.7 12.75 12.7 12.7 11,589 147,470 ### ### 0.9
2005-May-04 Wed ### ### ### ### 1,440 0 ### ### 0.0
2005-May-03 Tue ### ### ### ### ### ### 0.0
2005-May-02 Mon 12.75 ### 12.75 ### 5,554 ### ### ### 0.0
2005-Apr-29 Fri 12.81 ### 12.8 12.8 6,725 43,040 ### ### 0.9
2005-Apr-28 Thu ### ### 12.8 12.8 26.0 26.0 0.9
2005-Apr-27 Wed ### ### 12.8 12.8 3,181 20,358 18.5 18.5 0.9
2005-Apr-26 Tue 13.2 13.2 ### ### 1,380 ### 38.3 38.3 0.0
2005-Apr-22 Fri 13.2 13.2 13.2 13.2 71.3 71.3 0.9
2005-Apr-21 Thu ### 13.2 ### ### ### ### 0.0
2005-Apr-20 Wed ### ### ### ### 1,845 0 ### ### 0.0
2005-Apr-19 Tue 12.52 ### 12.52 ### 2,650 16,589 84.4 84.4 0.0
2005-Apr-18 Mon ### ### 12.5 12.5 20.2 20.2 0.9
2005-Apr-15 Fri ### ### 12.88 ### 6,746 43,444 21.9 21.9 0.0
2005-Apr-14 Thu 12.85 13.4 12.85 ### 5,580 ### ### ### 0.0
2005-Apr-13 Wed 13.5 13.5 12.85 13.4 3,271 ### 32.6 32.6 1.0
2005-Apr-12 Tue 13.72 13.72 13.55 13.55 22.9 22.9 1.0
2005-Apr-11 Mon 13.75 ### 13.75 13.75 3,255 22,378 77.6 77.6 1.0
2005-Apr-08 Fri ### ### ### ### 2,170 0 26.2 26.2 0.0
2005-Apr-07 Thu ### ### ### ### 1,380 0 ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 2,827 0 ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 29.5 29.5 0.0
2005-Apr-04 Mon ### ### ### ### ### ### 0.0
2005-Apr-01 Fri 13.7 ### ### ### 10,049 0 ### ### 0.0
2005-Mar-31 Thu 13.5 13.7 13.5 ### 6,250 ### ### ### 0.0
2005-Mar-30 Wed 13.75 13.75 13.4 ### 48.4 48.4 0.0
2005-Mar-29 Tue 14.21 14.21 ### ### ### ### 0.0
2005-Mar-24 Thu 14.4 14.4 14.21 14.21 4,042 57,820 ### ### ###
2005-Mar-23 Wed 14.55 14.55 14.5 14.5 1,650 ### ### ### 1.0
2005-Mar-22 Tue ### ### ### ### ### ### 0.0
2005-Mar-21 Mon 14.75 14.78 ### ### ### ### 0.0
2005-Mar-18 Fri 14.85 ### 14.75 14.75 2,350 ### ### ### ###
2005-Mar-17 Thu ### ### 14.8 14.8 33.1 33.1 1.1
2005-Mar-16 Wed ### ### ### ### 31.3 31.3 0.0
2005-Mar-15 Tue ### ### ### ### 86.4 86.4 0.0
2005-Mar-14 Mon 14.29 14.5 14.25 14.5 81.1 81.1 1.0
2005-Mar-11 Fri ### 14.25 ### 14.25 11,050 ### ### ### 1.0
2005-Mar-10 Thu 14.25 14.25 ### ### ### ### 0.0
2005-Mar-09 Wed 14.22 14.25 14.2 14.25 7,475 ### ### ### 1.0
2005-Mar-08 Tue ### 14.2 ### 14.2 9,750 69,225 ### ### 1.0
2005-Mar-07 Mon ### 14.2 ### 14.2 71.4 71.4 1.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu 14.2 14.2 ### ### ### ### 0.0
2005-Mar-02 Wed ### 14.25 ### 14.22 ### ### 1.0
2005-Mar-01 Tue 14.25 14.25 ### ### 11,772 83,875 24.9 24.9 0.0
2005-Feb-28 Mon ### 14.25 ### 14.25 ### ### 1.0
2005-Feb-25 Fri ### 14.25 ### 14.25 17,646 125,727 ### ### 1.0
2005-Feb-24 Thu 13.87 ### 13.87 ### 2,120 ### 81.0 81.0 0.0
2005-Feb-23 Wed 13.83 14.2 13.83 14.2 ### ### 1.0
2005-Feb-22 Tue 13.83 13.83 13.83 13.83 353 4,881 75.8 75.8 1.0
2005-Feb-21 Mon ### ### 13.89 13.89 7,370 51,184 ### ### 1.0
2005-Feb-18 Fri ### ### 13.83 13.83 755 5,220 ### ### 1.0
2005-Feb-17 Thu 13.81 13.83 13.81 13.83 3,647 ### 71.7 71.7 1.0
2005-Feb-16 Wed ### ### ### ### 5,589 0 ### ### 0.0
2005-Feb-15 Tue ### ### 13.86 13.86 6,972 ### 28.5 28.5 ###
2005-Feb-14 Mon ### ### ### ### 586 0 ### ### 0.0
2005-Feb-11 Fri 13.82 ### 13.81 13.85 4,677 ### 66.3 66.3 ###
2005-Feb-10 Thu ### ### 13.81 13.81 3,641 25,141 17.7 17.7 ###
2005-Feb-09 Wed ### 14.2 ### 14.2 2,773 19,688 ### ### 1.0
2005-Feb-08 Tue ### ### ### ### 1,148 0 73.1 73.1 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri 14.2 14.2 ### ### 3,420 24,282 ### ### 0.0
2005-Feb-03 Thu 14.24 14.25 ### ### ### ### 0.0
2005-Feb-02 Wed ### 14.2 ### 14.2 ### ### 1.0
2005-Feb-01 Tue ### ### ### ### ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 3,828 0 84.5 84.5 0.0
2005-Jan-28 Fri 14.2 14.23 ### ### 21.5 21.5 0.0
2005-Jan-27 Thu ### ### ### ### 3,240 0 ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 6,045 0 73.5 73.5 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 67.7 67.7 0.0
2005-Jan-20 Thu ### ### 13.8 13.8 ### ### 1.0
2005-Jan-19 Wed ### ### ### 13.8 4,457 0 ### ### 1.0
2005-Jan-18 Tue ### ### ### ### 74.6 74.6 0.0
2005-Jan-17 Mon 13.57 13.7 13.45 ### ### ### 0.0
2005-Jan-14 Fri 13.55 13.58 13.43 13.43 2,525 ### 25.4 25.4 ###
2005-Jan-13 Thu 13.59 ### 13.41 13.42 ### ### 1.0
2005-Jan-12 Wed 13.4 13.45 13.4 13.4 1,848 ### ### ### 1.0
2005-Jan-11 Tue 13.4 13.55 13.4 13.55 ### ### 1.0
2005-Jan-10 Mon ### ### 13.4 13.4 3,049 20,428 15.8 15.8 1.0
2005-Jan-07 Fri ### ### ### 13.25 ### ### ###
2005-Jan-06 Thu 13.5 13.5 ### ### 4,320 ### ### ### 0.0
2005-Jan-05 Wed 13.53 13.7 13.25 13.5 4,923 ### 30.4 30.4 1.0
2005-Jan-04 Tue 13.54 13.75 13.53 13.75 3,742 51,040 84.3 84.3 1.0
2004-Dec-31 Fri 13.46 13.74 13.46 13.74 3,579 48,674 87.7 87.7 ###
2004-Dec-30 Thu 13.21 13.4 13.2 13.4 84.2 84.2 1.0
2004-Dec-29 Wed ### ### ### ### 72.7 72.7 0.0
2004-Dec-24 Fri 13.25 13.25 13.22 13.25 1,150 15,220 ### ### ###
2004-Dec-23 Thu ### 13.24 ### ### 18,353 ### ### ### 0.0
2004-Dec-22 Wed ### 13.25 ### 13.25 83.9 83.9 ###
2004-Dec-21 Tue 13.24 13.24 12.8 ### 12.2 12.2 0.0
2004-Dec-20 Mon ### 13.27 ### 13.25 5,150 34,170 ### ### ###
2004-Dec-17 Fri 12.71 ### 12.71 ### 7,686 48,844 ### ### 0.0
2004-Dec-16 Thu 12.5 12.89 12.48 12.7 5,857 ### ### ### 0.9
2004-Dec-15 Wed ### ### ### ### 7,174 0 83.4 83.4 0.0
2004-Dec-14 Tue ### ### ### ### 8,383 0 ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 16.0 16.0 0.0
2004-Dec-10 Fri ### ### ### ### 20,542 0 36.2 36.2 0.0
2004-Dec-09 Thu ### ### 12.5 12.5 9,770 ### ### ### 0.9
2004-Dec-08 Wed ### ### ### 13.25 11,172 0 48.4 48.4 ###
2004-Dec-07 Tue ### ### 13.4 13.4 2,450 ### ### ### 1.0
2004-Dec-06 Mon 13.7 13.75 ### ### 6,549 45,024 37.1 37.1 0.0
2004-Dec-03 Fri 13.5 ### 13.5 ### 81.6 81.6 0.0
2004-Dec-02 Thu ### 13.7 13.5 13.5 5,247 71,359 27.5 27.5 1.0
2004-Dec-01 Wed ### ### 13.5 13.5 10,950 ### 35.1 35.1 1.0
2004-Nov-30 Tue ### ### 13.5 13.5 5,280 35,640 ### ### 1.0
2004-Nov-29 Mon 13.7 13.7 13.52 ### ### ### 0.0
2004-Nov-26 Fri 13.7 13.7 13.4 13.7 2,678 36,286 ### ### 1.0
2004-Nov-25 Thu 13.71 13.75 13.7 13.75 66.0 66.0 1.0
2004-Nov-24 Wed 13.79 13.79 ### ### 27.4 27.4 0.0
2004-Nov-23 Tue ### 13.78 ### 13.78 ### ### 1.0
2004-Nov-22 Mon ### ### ### 13.26 ### ### 0.9
2004-Nov-19 Fri 13.2 ### ### ### ### ### 0.0
2004-Nov-18 Thu 13.82 13.82 13.5 13.53 14.7 14.7 ###
2004-Nov-17 Wed ### ### 13.8 13.84 29.5 29.5 1.0
2004-Nov-16 Tue 14.25 14.25 ### ### 3,753 26,740 ### ### 0.0
2004-Nov-15 Mon 14.25 14.25 14.25 14.25 3,129 44,588 67.1 67.1 1.0
2004-Nov-12 Fri 14.25 14.25 ### 14.25 8,124 57,883 65.9 65.9 1.0
2004-Nov-11 Thu ### 14.4 14.25 14.25 6,254 89,588 ### ### 1.0
2004-Nov-10 Wed 14.41 14.44 ### ### 5,577 ### ### ### 0.0
2004-Nov-09 Tue 14.44 14.45 ### 14.44 70.5 70.5 ###
2004-Nov-08 Mon 14.45 14.45 ### 14.44 32.5 32.5 ###
2004-Nov-05 Fri ### 14.47 ### 14.47 4,485 32,448 74.6 74.6 ###
2004-Nov-04 Thu 14.2 14.48 ### 14.45 3,325 24,073 ### ### 1.0
2004-Nov-03 Wed 14.28 14.4 14.2 14.2 10,177 ### 27.1 27.1 1.0
2004-Nov-02 Tue 14.25 ### 14.25 ### 2,558 18,225 ### ### 0.0
2004-Nov-01 Mon 14.4 14.4 14.2 14.4 4,647 66,452 71.5 71.5 1.0
2004-Oct-29 Fri 14.42 14.5 14.4 14.4 ### ### 1.0
2004-Oct-28 Thu 14.52 14.54 ### 14.4 25.3 25.3 1.0
2004-Oct-27 Wed ### ### ### 14.54 ### ### 1.0
2004-Oct-26 Tue ### 14.5 14.22 14.22 7,357 105,646 ### ### 1.0
2004-Oct-25 Mon 13.81 14.25 13.81 14.25 9,959 139,724 90.9 90.9 1.0
2004-Oct-22 Fri ### ### 13.8 13.8 9,425 ### 17.6 17.6 1.0
2004-Oct-21 Thu ### ### ### ### 24.8 24.8 0.0
2004-Oct-20 Wed 14.2 14.2 ### ### 3,340 ### ### ### 0.0
2004-Oct-19 Tue 14.2 14.2 ### ### 550 ### 21.9 21.9 0.0
2004-Oct-18 Mon ### ### ### ### 73.3 73.3 0.0
2004-Oct-15 Fri ### ### ### 14.21 5,855 0 ### ### ###
2004-Oct-14 Thu 14.44 14.45 ### ### 30.7 30.7 0.0
2004-Oct-13 Wed 13.7 14.85 13.7 14.45 12,155 ### 94.2 94.2 1.0
2004-Oct-12 Tue ### 13.5 ### 13.5 80.7 80.7 1.0
2004-Oct-11 Mon 13.4 13.4 13.28 13.28 5,355 ### 25.5 25.5 0.9
2004-Oct-08 Fri 13.5 13.5 13.4 13.4 5,947 79,987 24.3 24.3 1.0
2004-Oct-07 Thu 13.4 13.5 13.28 13.5 6,642 ### ### ### 1.0
2004-Oct-06 Wed ### 13.4 ### 13.4 5,488 ### ### ### 1.0
2004-Oct-05 Tue 13.25 13.4 13.21 ### 4,220 56,147 ### ### 0.0
2004-Oct-04 Mon 13.2 13.2 13.2 13.2 250 ### ### ### 0.9
2004-Oct-01 Fri 13.21 13.21 ### 13.2 34.0 34.0 0.9
2004-Sep-30 Thu ### 13.2 ### ### 4,228 ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 68.0 68.0 0.0
2004-Sep-28 Tue ### 12.7 ### 12.7 5,746 36,487 ### ### 0.9
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri 12.58 ### 12.2 ### 7,950 ### 77.3 77.3 0.0
2004-Sep-23 Thu 12.45 12.59 12.44 12.59 5,973 74,752 78.9 78.9 ###
2004-Sep-22 Wed ### ### 12.45 12.45 19.6 19.6 ###
2004-Sep-21 Tue ### ### ### 12.52 ### ### 0.9
2004-Sep-20 Mon ### 12.52 ### 12.51 4,573 28,626 ### ### ###
2004-Sep-17 Fri 11.75 ### 11.7 12.25 ### ### 0.9
2004-Sep-16 Thu 11.45 11.75 11.45 11.75 970 11,252 88.0 88.0 ###
2004-Sep-15 Wed ### ### 11.45 11.45 4,385 ### 14.9 14.9 0.8
2004-Sep-14 Tue 11.53 ### 11.45 ### 3,282 18,789 ### ### 0.0
2004-Sep-13 Mon 11.45 11.48 11.45 11.45 68.9 68.9 0.8
2004-Sep-10 Fri 11.45 11.45 11.42 11.42 28.9 28.9 0.8
2004-Sep-09 Thu 11.4 11.45 11.4 11.45 6,344 72,480 ### ### 0.8
2004-Sep-08 Wed 11.4 11.4 11.4 11.4 ### ### 0.8
2004-Sep-07 Tue 11.45 11.45 11.4 11.4 30.9 30.9 0.8
2004-Sep-06 Mon 11.42 11.45 11.42 11.45 73.1 73.1 0.8
2004-Sep-03 Fri 11.4 11.44 11.4 11.4 ### ### 0.8
2004-Sep-02 Thu 11.44 11.45 11.4 11.4 ### ### 0.8
2004-Sep-01 Wed 11.4 11.44 11.4 11.4 70.2 70.2 0.8
2004-Aug-31 Tue 11.45 11.45 11.4 11.45 1,984 ### 70.8 70.8 0.8
2004-Aug-30 Mon 11.49 11.5 11.42 11.5 9,470 108,526 ### ### ###
2004-Aug-27 Fri 11.48 11.5 11.48 11.5 ### ### ###
2004-Aug-26 Thu ### 11.48 ### 11.48 6,572 37,723 ### ### 0.8
2004-Aug-25 Wed ### 11.5 ### ### 29.3 29.3 0.0
2004-Aug-24 Tue 11.26 11.5 11.26 ### ### ### 0.0
2004-Aug-23 Mon ### 11.29 ### 11.29 7,541 ### ### ### ###
2004-Aug-20 Fri 10.8 ### 10.8 ### 4,682 25,282 ### ### 0.0
2004-Aug-19 Thu 10.54 10.75 10.5 10.75 1,646 17,488 85.5 85.5 0.8
2004-Aug-18 Wed 10.54 10.54 10.54 10.54 75.6 75.6 0.8
2004-Aug-17 Tue ### ### 10.52 10.52 ### ### ###
2004-Aug-16 Mon ### ### 10.8 10.8 ### ### ###
2004-Aug-13 Fri 10.85 ### 10.85 ### 8,544 46,351 ### ### 0.0
2004-Aug-12 Thu 10.7 10.85 10.7 10.8 6,086 65,576 81.8 81.8 ###
2004-Aug-11 Wed ### ### 10.58 ### 4,355 ### 71.4 71.4 0.0
2004-Aug-10 Tue ### ### ### ### 4,478 0 79.9 79.9 0.0
2004-Aug-09 Mon 10.48 10.51 10.48 10.51 4,489 ### 76.3 76.3 ###
2004-Aug-06 Fri 10.4 10.48 10.4 10.48 4,350 ### 79.1 79.1 0.7
2004-Aug-05 Thu 10.25 10.4 10.2 10.4 1,278 ### ### ### 0.7
2004-Aug-04 Wed ### 10.4 ### ### 5,622 ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 14.9 14.9 0.0
2004-Aug-02 Mon 10.26 10.4 10.25 10.4 83.3 83.3 0.7
2004-Jul-30 Fri 10.25 10.26 10.25 10.26 477 ### 63.2 63.2 0.7
2004-Jul-29 Thu 10.25 ### 10.25 10.25 985 5,048 71.6 71.6 0.7
2004-Jul-28 Wed 10.2 ### 10.2 ### 78.7 78.7 0.0
2004-Jul-27 Tue 10.2 10.2 ### 10.2 4,558 23,245 ### ### 0.7
2004-Jul-26 Mon 10.2 10.24 10.2 10.24 ### ### ###
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu ### ### ### ### 2,347 0 ### ### 0.0
2004-Jul-21 Wed 10.22 ### 10.22 ### 3,775 ### 75.5 75.5 0.0
2004-Jul-20 Tue 10.51 10.51 10.2 10.22 13.6 13.6 0.7
2004-Jul-19 Mon 10.55 10.55 10.51 10.51 ### ### ###
2004-Jul-16 Fri ### ### 10.51 10.51 670 3,520 ### ### ###
2004-Jul-15 Thu 10.55 ### 10.5 ### 2,020 ### ### ### 0.0
2004-Jul-14 Wed 10.5 10.5 10.5 10.5 240 2,520 ### ### 0.8
2004-Jul-13 Tue 10.5 10.5 ### 10.5 73.6 73.6 0.8
2004-Jul-12 Mon 10.5 10.51 10.4 10.5 74.4 74.4 0.8
2004-Jul-09 Fri ### ### 10.5 ### 1,680 8,820 ### ### 0.0
2004-Jul-08 Thu ### ### ### ### ### ### 0.0
2004-Jul-07 Wed 10.7 10.75 ### 10.7 9,055 48,670 65.2 65.2 0.8
2004-Jul-06 Tue 10.7 10.7 ### 10.7 8,179 43,757 ### ### 0.8
2004-Jul-05 Mon 10.4 10.75 10.4 10.75 7,188 ### 91.3 91.3 0.8
2004-Jul-02 Fri ### 10.4 ### 10.4 5,225 27,170 ### ### 0.7
2004-Jul-01 Thu ### ### ### ### 2,554 0 ### ### 0.0
2004-Jun-30 Wed ### ### ### ### 28.5 28.5 0.0
2004-Jun-29 Tue ### ### ### ### 1,549 0 22.8 22.8 0.0
2004-Jun-28 Mon ### ### ### ### ### ### 0.0
2004-Jun-25 Fri 10.21 10.21 ### 10.2 33.0 33.0 0.7
2004-Jun-24 Thu 10.7 10.7 10.2 10.2 5.9 5.9 0.7
2004-Jun-23 Wed 10.5 10.7 10.45 10.7 85.7 85.7 0.8
2004-Jun-22 Tue ### 10.5 ### 10.5 5,482 28,780 ### ### 0.8
2004-Jun-21 Mon ### ### ### ### 7,474 0 92.9 92.9 0.0
2004-Jun-18 Fri 9.85 ### 9.85 ### 82.3 82.3 0.0
2004-Jun-17 Thu 9.84 9.89 9.71 9.89 ### ### ###
2004-Jun-16 Wed 10.2 10.2 9.8 9.8 12,826 ### 7.8 7.8 0.7
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-14 Mon 9.85 ### 9.85 ### ### ### 0.0
2004-Jun-11 Fri 9.85 ### 9.85 ### ### ### 0.0
2004-Jun-10 Thu 9.76 ### 9.76 ### 83.1 83.1 0.0
2004-Jun-09 Wed 9.78 9.85 9.72 9.85 80.2 80.2 ###
2004-Jun-08 Tue 9.8 9.83 9.78 9.78 34.9 34.9 0.7
2004-Jun-07 Mon ### 9.8 ### 9.8 19,878 ### 89.7 89.7 0.7
2004-Jun-04 Fri 9.5 ### 9.5 ### 14,758 ### 80.4 80.4 0.0
2004-Jun-03 Thu 9.25 9.4 9.24 9.4 7,750 ### ### ### ###
2004-Jun-02 Wed ### 9.24 ### 9.24 77.0 77.0 ###
2004-Jun-01 Tue ### ### ### ### 78.6 78.6 0.0
2004-May-31 Mon ### ### ### ### 9,480 0 ### ### 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-25 06:54:05 thru 2026-02-25 06:54:06 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000