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 Tue 24-May-14 03:31:05 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

(BKN) BRADKEN LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for BKN    Limits Next Section


Company Details for (BKN) BRADKEN LIMITED

Listing Code BKN
Listing Name BRADKEN LIMITED
GICS Sector Capital Goods
ISIN Name BRADKEN LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BKN3


Maximum Price date available .. Monday 13th May 2024
Latest price with VOLUME for BKN .. Friday 7th April 2017

BKN 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 0.372 7,942 0.0
MAX 15.29 24,403,320 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (BKN) BRADKEN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-1.15
2007-Oct-22 Mon ### ### ### ### 655,674 0 83.4 83.4 0.0
2007-Oct-19 Fri ### 12.48 ### 12.43 391,973 ### 91.0 91.0 0.9
2007-Oct-18 Thu ### ### ### ### 334,743 0 ### ### 0.0
2007-Oct-17 Wed 11.24 11.52 ### ### ### ### 0.0
2007-Oct-16 Tue 11.45 11.45 ### ### ### ### 0.0
2007-Oct-15 Mon 11.55 ### 11.21 11.45 271,354 ### ### ### 0.8
2007-Oct-12 Fri 11.5 ### ### 11.5 266,373 0 ### ### ###
2007-Oct-11 Thu ### 11.77 ### ### 391,954 2,306,649 ### ### 0.0
2007-Oct-10 Wed ### 11.54 ### 11.54 90.3 90.3 0.8
2007-Oct-09 Tue 11.47 11.47 ### ### 367,922 ### ### ### 0.0
2007-Oct-08 Mon 11.27 11.5 ### 11.5 443,557 2,550,452 ### ### ###
2007-Oct-05 Fri 10.83 11.26 10.79 11.2 85.9 85.9 0.8
2007-Oct-04 Thu ### ### ### 10.75 158,445 0 24.0 24.0 0.8
2007-Oct-03 Wed 11.2 ### 10.84 ### ### ### 0.0
2007-Oct-02 Tue 10.8 ### 10.76 ### 466,154 ### 90.0 90.0 0.0
2007-Oct-01 Mon 10.7 10.75 10.54 10.75 150,887 ### ### ### 0.8
2007-Sep-28 Fri 10.54 ### 10.25 ### 564,122 2,891,125 65.8 65.8 0.0
2007-Sep-27 Thu 10.48 10.54 ### 10.54 ### ### 0.8
2007-Sep-26 Wed ### 10.48 10.28 10.48 ### ### 0.7
2007-Sep-25 Tue 10.48 10.57 10.29 10.45 ### ### ###
2007-Sep-24 Mon 10.5 ### 10.23 10.5 612,153 ### 62.2 62.2 0.8
2007-Sep-21 Fri 10.27 10.49 ### ### 269,224 1,412,079 ### ### 0.0
2007-Sep-20 Thu 10.47 10.5 10.2 10.5 882,744 ### 70.2 70.2 0.8
2007-Sep-19 Wed 10.24 ### ### ### ### ### 0.0
2007-Sep-18 Tue ### ### 9.8 9.85 8.1 8.1 ###
2007-Sep-17 Mon ### ### ### 10.45 ### ### ###
2007-Sep-14 Fri 10.58 ### 10.28 10.58 348,048 ### ### ### 0.8
2007-Sep-13 Thu ### 10.7 ### 10.7 161,949 866,427 74.2 74.2 0.8
2007-Sep-12 Wed 10.7 10.8 ### ### ### ### 0.0
2007-Sep-11 Tue 10.5 10.59 10.28 10.59 75.3 75.3 ###
2007-Sep-10 Mon ### 10.51 ### 10.49 ### ### ###
2007-Sep-07 Fri 10.4 10.45 ### 10.45 ### ### ###
2007-Sep-06 Thu ### 10.52 ### 10.4 84.9 84.9 0.7
2007-Sep-05 Wed 10.75 10.76 10.2 10.28 341,449 3,578,385 ### ### 0.7
2007-Sep-04 Tue 10.75 10.76 10.57 10.76 ### ### 0.8
2007-Sep-03 Mon 10.74 10.75 10.5 10.75 66.8 66.8 0.8
2007-Aug-31 Fri ### 10.59 ### 10.56 73.6 73.6 0.8
2007-Aug-30 Thu ### 10.2 9.87 10.2 ### ### 0.7
2007-Aug-29 Wed ### ### ### ### 71.9 71.9 0.0
2007-Aug-28 Tue ### ### ### ### 262,158 0 ### ### 0.0
2007-Aug-27 Mon ### ### 9.82 ### ### ### 0.0
2007-Aug-24 Fri ### ### 9.88 ### 34.1 34.1 0.0
2007-Aug-23 Thu ### ### 9.82 ### ### ### 0.0
2007-Aug-22 Wed 9.5 9.78 9.48 9.5 461,122 ### 62.5 62.5 0.7
2007-Aug-21 Tue ### ### 9.48 ### ### ### 0.0
2007-Aug-20 Mon ### 9.59 ### 9.59 686,481 3,291,676 87.3 87.3 0.7
2007-Aug-17 Fri ### ### 8.71 8.8 32.0 32.0 0.6
2007-Aug-16 Thu 9.25 9.25 8.71 ### ### ### 0.0
2007-Aug-15 Wed ### 9.7 9.2 ### 573,450 ### ### ### 0.0
2007-Aug-14 Tue 9.87 ### 9.78 ### 374,428 1,830,952 84.6 84.6 0.0
2007-Aug-13 Mon 9.26 9.87 9.26 9.87 636,220 6,085,444 ### ### ###
2007-Aug-10 Fri 9.47 ### ### ### 2,231,655 0 29.9 29.9 0.0
2007-Aug-09 Thu 10.22 10.24 9.8 ### 636,249 ### ### ### 0.0
2007-Aug-08 Wed ### ### ### ### ### ### 0.0
2007-Aug-07 Tue ### ### 9.56 9.85 613,950 2,934,681 22.3 22.3 ###
2007-Aug-06 Mon 9.75 ### ### 9.7 52.0 52.0 0.7
2007-Aug-03 Fri ### ### ### ### ### ### 0.0
2007-Aug-02 Thu ### 10.55 9.82 ### 405,447 4,129,477 17.1 17.1 0.0
2007-Aug-01 Wed 10.49 10.49 ### 10.2 ### ### 0.7
2007-Jul-31 Tue 9.83 10.24 9.83 10.2 483,379 ### 88.4 88.4 0.7
2007-Jul-30 Mon 9.8 ### ### 9.82 ### ### ###
2007-Jul-27 Fri 10.2 10.56 ### ### 691,188 3,649,472 25.0 25.0 0.0
2007-Jul-26 Thu 10.85 ### ### 10.41 519,077 0 9.9 9.9 ###
2007-Jul-25 Wed 10.87 ### 10.81 10.86 188,776 ### ### ### 0.8
2007-Jul-24 Tue ### ### 10.85 ### ### ### 0.0
2007-Jul-23 Mon 11.2 11.2 10.89 10.89 251,387 ### 14.1 14.1 0.8
2007-Jul-20 Fri ### ### 10.85 ### ### ### 0.0
2007-Jul-19 Thu ### ### 10.8 10.8 459,625 2,481,975 ### ### ###
2007-Jul-18 Wed ### 11.48 ### ### 599,881 ### ### ### 0.0
2007-Jul-17 Tue ### 11.26 ### ### 222,777 ### ### ### 0.0
2007-Jul-16 Mon ### ### ### ### 302,288 0 78.1 78.1 0.0
2007-Jul-13 Fri 10.8 ### 10.71 ### 309,824 ### 75.9 75.9 0.0
2007-Jul-12 Thu 10.8 10.8 10.55 ### 326,641 ### ### ### 0.0
2007-Jul-11 Wed 10.75 11.44 10.7 10.79 293,123 3,244,871 68.9 68.9 ###
2007-Jul-10 Tue ### ### 10.57 10.72 351,186 ### 14.4 14.4 0.8
2007-Jul-09 Mon ### ### ### ### 402,770 0 75.9 75.9 0.0
2007-Jul-06 Fri ### ### 10.52 10.77 16.0 16.0 ###
2007-Jul-05 Thu ### ### ### ### ### ### 0.0
2007-Jul-04 Wed 10.73 ### 10.72 ### 521,042 2,792,785 ### ### 0.0
2007-Jul-03 Tue ### 10.79 ### 10.73 ### ### ###
2007-Jul-02 Mon ### ### 10.52 ### 13.5 13.5 0.0
2007-Jun-29 Fri 10.5 10.79 10.5 10.7 74.6 74.6 0.8
2007-Jun-28 Thu ### ### ### 10.26 81.7 81.7 0.7
2007-Jun-27 Wed ### ### ### ### 344,786 0 ### ### 0.0
2007-Jun-26 Tue 9.86 ### 9.85 ### 428,125 ### 78.7 78.7 0.0
2007-Jun-25 Mon 9.89 ### 9.8 9.86 164,088 ### 42.2 42.2 0.7
2007-Jun-22 Fri 9.82 ### 9.7 9.89 ### ### ###
2007-Jun-21 Thu ### 9.83 ### 9.76 768,774 3,778,524 ### ### 0.7
2007-Jun-20 Wed 9.43 9.7 ### 9.7 83.6 83.6 0.7
2007-Jun-19 Tue 9.42 9.43 ### ### 36.1 36.1 0.0
2007-Jun-18 Mon 9.5 9.51 9.42 9.42 159,778 ### 33.5 33.5 0.7
2007-Jun-15 Fri 9.54 9.59 ### 9.41 24.9 24.9 0.7
2007-Jun-14 Thu 9.4 9.48 ### 9.48 169,047 801,282 73.2 73.2 0.7
2007-Jun-13 Wed 9.25 9.41 9.25 ### 195,945 ### ### ### 0.0
2007-Jun-12 Tue 9.4 9.58 ### 9.43 71.9 71.9 ###
2007-Jun-08 Fri 9.53 9.53 9.2 9.48 239,645 2,244,275 ### ### 0.7
2007-Jun-07 Thu 9.75 9.77 9.55 ### 22.6 22.6 0.0
2007-Jun-06 Wed 9.89 9.89 9.7 9.85 146,658 ### 37.1 37.1 ###
2007-Jun-05 Tue 9.78 ### ### ### 224,454 0 ### ### 0.0
2007-Jun-04 Mon ### ### 9.78 9.78 ### ### 0.7
2007-Jun-01 Fri 10.2 10.24 9.72 ### 296,040 2,954,479 11.9 11.9 0.0
2007-May-31 Thu ### ### 9.75 ### 415,722 2,026,644 ### ### 0.0
2007-May-30 Wed ### ### ### 9.72 14.9 14.9 0.7
2007-May-29 Tue ### 9.88 ### 9.79 197,978 ### ### ### ###
2007-May-28 Mon 9.48 ### 9.48 ### 133,770 ### ### ### 0.0
2007-May-25 Fri ### 9.44 ### 9.42 ### ### 0.7
2007-May-24 Thu ### ### 9.22 9.25 ### ### ###
2007-May-23 Wed ### 9.75 9.55 9.71 190,541 1,838,720 ### ### ###
2007-May-22 Tue ### ### 9.56 ### 132,152 631,686 ### ### 0.0
2007-May-21 Mon 9.55 9.7 9.51 9.7 ### ### 0.7
2007-May-18 Fri 9.7 9.78 9.5 9.5 121,445 1,170,729 20.2 20.2 0.7
2007-May-17 Thu ### 9.7 9.59 ### 249,975 ### 72.1 72.1 0.0
2007-May-16 Wed ### ### 9.4 9.56 ### ### 0.7
2007-May-15 Tue 9.57 ### 9.55 9.55 122,986 587,258 ### ### 0.7
2007-May-14 Mon ### 9.7 9.56 ### 199,775 ### 36.9 36.9 0.0
2007-May-11 Fri 9.52 ### 9.5 9.57 ### ### ###
2007-May-10 Thu 9.79 9.8 9.56 9.8 ### ### 0.7
2007-May-09 Wed 9.46 9.71 9.46 ### 292,770 ### 82.0 82.0 0.0
2007-May-08 Tue ### ### 9.41 9.49 9.1 9.1 0.7
2007-May-07 Mon ### ### 9.85 ### 207,642 ### 33.7 33.7 0.0
2007-May-04 Fri 10.2 10.25 9.85 ### 218,883 2,199,774 12.0 12.0 0.0
2007-May-03 Thu ### ### 9.89 ### 339,728 1,679,954 85.9 85.9 0.0
2007-May-02 Wed 9.58 9.88 9.58 9.83 366,189 ### 84.7 84.7 0.7
2007-May-01 Tue 9.5 ### 9.5 9.55 479,045 ### 79.6 79.6 0.7
2007-Apr-30 Mon 9.55 9.7 9.55 9.55 ### ### 0.7
2007-Apr-27 Fri ### ### 9.4 9.5 29.1 29.1 0.7
2007-Apr-26 Thu 9.5 ### 9.49 ### 416,657 ### 82.8 82.8 0.0
2007-Apr-24 Tue ### ### 9.4 9.49 394,273 1,853,083 ### ### 0.7
2007-Apr-23 Mon 9.7 9.7 9.4 ### 400,488 ### 31.1 31.1 0.0
2007-Apr-20 Fri 9.52 ### 9.46 9.55 67.6 67.6 0.7
2007-Apr-19 Thu ### ### 9.46 9.5 34.1 34.1 0.7
2007-Apr-18 Wed ### ### 9.52 9.57 293,828 1,398,621 ### ### ###
2007-Apr-17 Tue ### ### 9.51 9.57 590,955 ### 41.6 41.6 ###
2007-Apr-16 Mon 9.55 ### 9.51 ### 69.3 69.3 0.0
2007-Apr-13 Fri 9.45 9.48 ### 9.43 40.5 40.5 ###
2007-Apr-12 Thu ### 9.43 ### ### ### ### 0.0
2007-Apr-11 Wed 9 ### ### 9.29 780,576 0 88.8 88.8 ###
2007-Apr-10 Tue ### 9 ### ### 372,044 ### 30.7 30.7 0.0
2007-Apr-05 Thu ### ### 8.86 ### 234,171 1,037,377 67.2 67.2 0.0
2007-Apr-04 Wed ### ### ### ### 496,856 0 ### ### 0.0
2007-Apr-03 Tue 8.75 9 8.75 ### 503,453 4,468,145 78.1 78.1 0.0
2007-Apr-02 Mon 8.79 8.88 ### ### 295,747 ### 20.6 20.6 0.0
2007-Mar-30 Fri 8.8 ### 8.75 8.81 ### ### ###
2007-Mar-29 Thu 8.75 8.83 ### 8.72 249,024 1,099,440 27.8 27.8 0.6
2007-Mar-28 Wed 8.85 ### ### ### 347,448 0 ### ### 0.0
2007-Mar-27 Tue 8.88 ### 8.82 8.82 30.7 30.7 ###
2007-Mar-26 Mon 8.71 8.87 8.71 8.81 ### ### ###
2007-Mar-23 Fri ### 8.77 ### ### 299,982 1,315,421 ### ### 0.0
2007-Mar-22 Thu ### 8.8 ### ### 27.2 27.2 0.0
2007-Mar-21 Wed 8.75 8.78 8.52 8.52 190,222 1,645,420 17.0 17.0 0.6
2007-Mar-20 Tue 8.52 8.75 8.52 8.7 444,257 3,836,159 85.1 85.1 ###
2007-Mar-19 Mon 8.45 8.56 8.4 8.46 111,821 948,242 68.3 68.3 0.6
2007-Mar-16 Fri 8.8 8.8 8.42 8.51 11.0 11.0 0.6
2007-Mar-15 Thu ### ### 8.73 8.8 6.5 6.5 0.6
2007-Mar-14 Wed ### 8.76 8.43 ### 77.3 77.3 0.0
2007-Mar-13 Tue 8.8 8.85 8.56 ### 20.2 20.2 0.0
2007-Mar-12 Mon ### 8.76 8.57 8.76 610,241 ### 80.2 80.2 0.6
2007-Mar-09 Fri ### 8.77 8.52 8.55 28.1 28.1 ###
2007-Mar-08 Thu 8.46 ### 8.45 8.57 79.5 79.5 0.6
2007-Mar-07 Wed 8.53 ### 8.41 8.45 652,620 ### 23.7 23.7 ###
2007-Mar-06 Tue ### 8.5 ### ### 67.2 67.2 0.0
2007-Mar-05 Mon 8.54 8.54 ### ### 21.7 21.7 0.0
2007-Mar-02 Fri 8.45 ### 8.45 ### 85.2 85.2 0.0
2007-Mar-01 Thu 8.73 8.8 8.44 8.5 ### ### 0.6
2007-Feb-28 Wed 8.5 ### ### 8.5 1,651,358 0 ### ### 0.6
2007-Feb-27 Tue ### ### 9.21 ### ### ### 0.0
2007-Feb-26 Mon 9.4 9.4 9.2 ### 36.4 36.4 0.0
2007-Feb-23 Fri 9.4 9.4 9.27 9.4 65.8 65.8 ###
2007-Feb-22 Thu 9.25 9.49 9.25 ### 593,355 ### ### ### 0.0
2007-Feb-21 Wed 9.25 ### ### ### 34.5 34.5 0.0
2007-Feb-20 Tue 9.28 ### ### ### 226,979 0 ### ### 0.0
2007-Feb-19 Mon 9.23 ### 9.23 9.26 ### ### ###
2007-Feb-16 Fri ### 9.45 ### ### 34.0 34.0 0.0
2007-Feb-15 Thu ### ### ### 9.2 ### ### 0.7
2007-Feb-14 Wed 9.72 9.74 9.51 9.7 651,144 ### ### ### 0.7
2007-Feb-13 Tue ### ### 9.71 9.88 ### ### 0.7
2007-Feb-12 Mon 9.8 ### 9.8 ### 827,142 ### 85.4 85.4 0.0
2007-Feb-09 Fri 9.56 9.8 9.55 9.75 700,382 ### 80.9 80.9 ###
2007-Feb-08 Thu ### ### ### 9.55 1,641,979 0 ### ### 0.7
2007-Feb-07 Wed ### ### 9.21 ### 733,827 3,379,273 76.6 76.6 0.0
2007-Feb-06 Tue ### 9.4 ### 9.4 1,296,776 6,094,847 92.5 92.5 ###
2007-Feb-05 Mon 8.82 8.85 8.41 ### ### ### 0.0
2007-Feb-02 Fri ### ### 8.85 ### 646,025 ### 33.9 33.9 0.0
2007-Feb-01 Thu 8.75 ### 8.75 ### 82.0 82.0 0.0
2007-Jan-31 Wed 8.7 8.73 8.55 8.73 71.8 71.8 ###
2007-Jan-30 Tue 8.7 8.79 ### 8.72 ### ### 0.6
2007-Jan-29 Mon ### ### ### ### ### ### 0.0
2007-Jan-25 Thu ### 8.78 ### 8.75 ### ### 0.6
2007-Jan-24 Wed 8.51 ### 8.49 8.56 811,379 ### ### ### ###
2007-Jan-23 Tue 8.43 8.56 8.43 8.45 1,033,923 8,783,175 ### ### ###
2007-Jan-22 Mon 8.47 ### 8.46 8.46 638,084 ### 36.1 36.1 0.6
2007-Jan-19 Fri 8.4 8.5 ### 8.46 ### ### 0.6
2007-Jan-18 Thu ### 8.46 8.25 ### ### ### 0.0
2007-Jan-17 Wed 8.47 8.53 ### 8.4 1,383,341 5,899,949 ### ### ###
2007-Jan-16 Tue ### 8.53 ### 8.47 71.0 71.0 ###
2007-Jan-15 Mon 8.49 8.51 8.41 8.41 771,257 ### 24.4 24.4 ###
2007-Jan-12 Fri 8.4 8.47 ### 8.4 985,542 4,173,770 ### ### ###
2007-Jan-11 Thu 8.53 8.55 8.41 8.42 ### ### ###
2007-Jan-10 Wed 8.47 8.57 8.45 8.5 760,786 6,474,288 ### ### 0.6
2007-Jan-09 Tue 8.5 8.52 8.42 8.46 ### ### 0.6
2007-Jan-08 Mon 8.4 8.49 ### ### ### ### 0.0
2007-Jan-05 Fri ### ### ### 8.49 81.5 81.5 ###
2007-Jan-04 Thu ### ### ### 8.4 89.9 89.9 ###
2007-Jan-03 Wed 8 8.43 8 ### ### ### 0.0
2007-Jan-02 Tue 8 ### ### 8 757,773 0 ### ### ###
2006-Dec-29 Fri ### 8 ### 8 65.7 65.7 ###
2006-Dec-28 Thu 8 ### ### ### 28.7 28.7 0.0
2006-Dec-27 Wed ### ### 7.89 8 74.9 74.9 ###
2006-Dec-22 Fri ### ### 7.86 ### ### ### 0.0
2006-Dec-21 Thu ### ### ### ### 909,479 0 ### ### 0.0
2006-Dec-20 Wed ### ### ### ### 672,272 0 16.7 16.7 0.0
2006-Dec-19 Tue ### ### ### ### 11.5 11.5 0.0
2006-Dec-18 Mon 7.85 ### 7.85 ### 654,350 2,568,323 85.8 85.8 0.0
2006-Dec-15 Fri 7.72 ### 7.5 7.75 1,011,641 3,793,653 70.0 70.0 ###
2006-Dec-14 Thu ### 7.75 7.45 ### 1,339,044 ### 28.8 28.8 0.0
2006-Dec-13 Wed ### 7.8 ### 7.7 73.7 73.7 0.6
2006-Dec-12 Tue 7.21 7.53 7.21 7.53 604,256 ### ### ### 0.5
2006-Dec-11 Mon ### 7.2 ### ### 82.2 82.2 0.0
2006-Dec-08 Fri ### ### ### 7 ### ### 0.5
2006-Dec-07 Thu ### ### 6.86 ### 308,373 ### ### ### 0.0
2006-Dec-06 Wed 7 7.24 7 ### ### ### 0.0
2006-Dec-05 Tue ### ### ### ### 536,286 0 ### ### 0.0
2006-Dec-04 Mon ### ### 6.86 ### 26.1 26.1 0.0
2006-Dec-01 Fri ### ### 6.88 ### 171,329 589,371 ### ### 0.0
2006-Nov-30 Thu ### 7 ### ### ### ### 0.0
2006-Nov-29 Wed ### ### ### ### ### ### 0.0
2006-Nov-28 Tue ### ### 6.84 6.85 607,625 2,078,077 25.9 25.9 ###
2006-Nov-27 Mon ### ### ### ### 21.3 21.3 0.0
2006-Nov-24 Fri ### ### ### ### 73.6 73.6 0.0
2006-Nov-23 Thu 6.85 7 6.51 7 480,356 ### ### ### 0.5
2006-Nov-22 Wed ### 6.85 6.49 6.85 89.6 89.6 ###
2006-Nov-21 Tue 6.48 6.57 6.46 6.46 ### ### ###
2006-Nov-20 Mon 6.55 6.55 6.42 6.42 651,681 4,226,151 ### ### 0.5
2006-Nov-17 Fri 6.49 6.56 6.46 6.49 471,477 ### 64.9 64.9 ###
2006-Nov-16 Thu 6.52 6.55 6.45 6.48 38.3 38.3 0.5
2006-Nov-15 Wed ### 6.52 ### 6.47 82.9 82.9 0.5
2006-Nov-14 Tue ### 6.24 ### ### 78.9 78.9 0.0
2006-Nov-13 Mon ### 6.25 ### ### ### ### 0.0
2006-Nov-10 Fri ### 6.22 ### ### ### ### 0.0
2006-Nov-09 Thu 6.22 6.25 ### 6.23 278,953 871,728 72.3 72.3 0.4
2006-Nov-08 Wed ### ### ### ### 343,951 0 17.8 17.8 0.0
2006-Nov-07 Tue 6.23 6.28 6.21 6.21 192,749 ### 31.7 31.7 ###
2006-Nov-06 Mon 6.22 ### 6.22 6.28 158,522 ### 73.4 73.4 0.4
2006-Nov-03 Fri 6.29 6.29 6.21 6.22 23.4 23.4 0.4
2006-Nov-02 Thu ### ### 6.21 6.24 ### ### 0.4
2006-Nov-01 Wed ### ### ### ### 80.5 80.5 0.0
2006-Oct-31 Tue ### 6.2 ### ### 79.1 79.1 0.0
2006-Oct-30 Mon ### ### ### 6 396,084 0 15.2 15.2 0.4
2006-Oct-27 Fri ### ### ### ### ### ### 0.0
2006-Oct-26 Thu 6.27 ### 6.22 ### 81.0 81.0 0.0
2006-Oct-25 Wed ### ### 6.21 6.21 ### ### ###
2006-Oct-24 Tue 6.4 6.4 6.25 6.25 462,574 2,925,780 17.3 17.3 ###
2006-Oct-23 Mon 6.5 6.5 6.26 6.4 ### ### 0.5
2006-Oct-20 Fri 6.44 6.5 6.41 6.49 ### ### ###
2006-Oct-19 Thu 6.59 6.59 6.4 6.44 15.5 15.5 0.5
2006-Oct-18 Wed 6.4 6.56 ### 6.48 ### ### 0.5
2006-Oct-17 Tue 6.5 6.56 6.23 6.4 268,259 ### ### ### 0.5
2006-Oct-16 Mon 6.49 ### 6.49 6.5 64.6 64.6 0.5
2006-Oct-13 Fri 6.5 ### 6.42 6.49 131,272 421,383 32.0 32.0 ###
2006-Oct-12 Thu 6.45 6.45 6.4 6.45 ### ### ###
2006-Oct-11 Wed 6.44 6.48 ### 6.4 303,777 ### ### ### 0.5
2006-Oct-10 Tue 6.21 6.5 ### 6.41 87.8 87.8 0.5
2006-Oct-09 Mon 6.23 6.25 ### 6.2 29.5 29.5 0.4
2006-Oct-06 Fri 6.23 6.43 6.21 6.21 376,072 2,376,775 ### ### ###
2006-Oct-05 Thu ### 6.21 ### 6.21 794,842 2,467,984 87.7 87.7 ###
2006-Oct-04 Wed ### ### ### ### 160,055 0 68.8 68.8 0.0
2006-Oct-03 Tue ### ### ### 6 156,177 0 ### ### 0.4
2006-Oct-02 Mon ### ### ### ### 145,682 0 ### ### 0.0
2006-Sep-29 Fri 6 ### ### 6 58.1 58.1 0.4
2006-Sep-28 Thu ### ### 5.8 ### 538,642 ### 71.8 71.8 0.0
2006-Sep-27 Wed 5.88 ### 5.86 ### 59.2 59.2 0.0
2006-Sep-26 Tue 5.8 5.87 5.79 5.83 75.1 75.1 ###
2006-Sep-25 Mon ### ### 5.79 5.79 451,376 ### 7.0 7.0 ###
2006-Sep-22 Fri ### ### 5.84 ### 464,141 ### ### ### 0.0
2006-Sep-21 Thu ### ### 5.87 ### ### ### 0.0
2006-Sep-20 Wed 5.85 ### 5.83 5.83 195,422 569,655 ### ### ###
2006-Sep-19 Tue 5.89 ### 5.85 5.89 72.4 72.4 ###
2006-Sep-18 Mon ### ### 5.78 5.87 ### ### ###
2006-Sep-15 Fri 5.8 ### 5.76 5.79 514,483 ### ### ### ###
2006-Sep-14 Thu 5.77 5.89 5.77 5.82 413,257 2,409,288 ### ### 0.4
2006-Sep-13 Wed 5.81 5.87 5.74 5.77 ### ### 0.4
2006-Sep-12 Tue 6 6 ### 5.75 ### ### ###
2006-Sep-11 Mon 6.29 6.29 ### 6 342,371 1,076,756 11.1 11.1 0.4
2006-Sep-08 Fri ### 6.27 ### 6.2 1,046,854 3,281,887 87.5 87.5 0.4
2006-Sep-07 Thu ### ### 5.89 ### 75.9 75.9 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue 6 6.22 6 ### ### ### 0.0
2006-Sep-04 Mon 5.84 ### 5.84 6 ### ### 0.4
2006-Sep-01 Fri 5.85 ### 5.75 5.81 338,980 ### 29.4 29.4 ###
2006-Aug-31 Thu 5.73 5.89 5.71 5.84 79.7 79.7 0.4
2006-Aug-30 Wed 5.72 5.72 ### ### 24.0 24.0 0.0
2006-Aug-29 Tue 5.7 5.72 ### ### 28.2 28.2 0.0
2006-Aug-28 Mon ### 5.77 ### ### ### ### 0.0
2006-Aug-25 Fri 5.5 ### 5.45 5.55 69.6 69.6 ###
2006-Aug-24 Thu ### 5.56 ### 5.56 93.4 93.4 0.4
2006-Aug-23 Wed ### 5.4 5.28 ### 294,382 ### ### ### 0.0
2006-Aug-22 Tue 5.29 ### 5.26 5.26 76,085 ### ### ### 0.4
2006-Aug-21 Mon ### ### 5.25 5.29 ### ### 0.4
2006-Aug-18 Fri 5.28 ### 5.25 5.27 27.8 27.8 ###
2006-Aug-17 Thu 5.29 ### ### ### 67.8 67.8 0.0
2006-Aug-16 Wed 5.26 5.26 ### ### ### ### 0.0
2006-Aug-15 Tue 5.22 5.22 ### ### 78,655 205,289 27.8 27.8 0.0
2006-Aug-14 Mon 5.27 ### ### 5.23 267,226 0 ### ### ###
2006-Aug-11 Fri ### 5.23 ### 5.22 183,654 480,255 ### ### 0.4
2006-Aug-10 Thu ### ### ### ### 305,522 0 73.9 73.9 0.0
2006-Aug-09 Wed ### ### ### ### 238,276 0 ### ### 0.0
2006-Aug-08 Tue ### ### ### ### 324,624 0 ### ### 0.0
2006-Aug-07 Mon ### ### ### 5.26 173,884 0 28.2 28.2 0.4
2006-Aug-04 Fri ### ### 5.27 ### 140,321 369,745 35.7 35.7 0.0
2006-Aug-03 Thu ### 5.46 ### ### ### ### 0.0
2006-Aug-02 Wed ### ### ### 5.24 ### ### 0.4
2006-Aug-01 Tue 5.4 5.4 ### ### ### ### 0.0
2006-Jul-31 Mon 5.49 5.49 ### 5.4 138,049 378,944 ### ### 0.4
2006-Jul-28 Fri 5.49 5.49 ### 5.45 ### ### ###
2006-Jul-27 Thu 5.21 5.5 5.2 5.45 196,227 ### ### ### ###
2006-Jul-26 Wed ### 5.25 ### 5.21 82.9 82.9 0.4
2006-Jul-25 Tue ### 5.29 ### 5.27 149,920 ### ### ### ###
2006-Jul-24 Mon ### ### 5 ### 129,972 ### ### ### 0.0
2006-Jul-21 Fri 5.25 5.29 ### ### 251,479 ### ### ### 0.0
2006-Jul-20 Thu ### ### 5.2 5.26 ### ### 0.4
2006-Jul-19 Wed ### 5.27 ### ### ### ### 0.0
2006-Jul-18 Tue 5.2 5.29 5 5 164,774 ### 9.7 9.7 0.4
2006-Jul-17 Mon ### 5.25 ### 5.24 ### ### 0.4
2006-Jul-14 Fri ### ### ### ### 5.7 5.7 0.0
2006-Jul-13 Thu ### ### 5.45 5.45 15.2 15.2 ###
2006-Jul-12 Wed ### ### 5.4 5.5 230,226 ### 14.1 14.1 0.4
2006-Jul-11 Tue ### 5.7 5.52 5.57 24.0 24.0 0.4
2006-Jul-10 Mon 5.7 5.75 5.5 5.58 172,972 ### ### ### 0.4
2006-Jul-07 Fri ### ### 5.49 5.54 17.9 17.9 0.4
2006-Jul-06 Thu ### ### ### ### 412,183 0 ### ### 0.0
2006-Jul-05 Wed 5.28 5.44 5.28 5.43 ### ### 0.4
2006-Jul-04 Tue 5.4 5.4 5.21 5.27 14.3 14.3 ###
2006-Jul-03 Mon 5.24 ### ### ### ### ### 0.0
2006-Jun-30 Fri ### 5.21 ### 5.2 774,778 ### 64.4 64.4 ###
2006-Jun-28 Wed ### ### ### ### 965,075 0 70.7 70.7 0.0
2006-Jun-27 Tue ### ### ### ### 81.1 81.1 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri ### ### ### 5 21.0 21.0 0.4
2006-Jun-22 Thu ### ### ### ### 225,645 0 82.2 82.2 0.0
2006-Jun-21 Wed 5 5 ### ### 99,153 247,882 26.2 26.2 0.0
2006-Jun-20 Tue ### ### ### 5 84,328 0 40.9 40.9 0.4
2006-Jun-19 Mon 5.2 5.23 ### ### ### ### 0.0
2006-Jun-16 Fri ### 5.24 5 5.24 81.7 81.7 0.4
2006-Jun-15 Thu ### ### ### ### 630,055 0 79.2 79.2 0.0
2006-Jun-14 Wed ### ### 4.7 4.87 195,426 459,251 33.0 33.0 0.3
2006-Jun-13 Tue ### ### ### ### 261,882 0 ### ### 0.0
2006-Jun-09 Fri 5.23 5.25 ### ### 147,679 387,657 ### ### 0.0
2006-Jun-08 Thu 5.25 ### 5.22 5.22 ### ### 0.4
2006-Jun-07 Wed 5.25 5.28 5.23 5.24 366,820 ### ### ### 0.4
2006-Jun-06 Tue ### 5.28 ### 5.22 243,449 ### ### ### 0.4
2006-Jun-05 Mon ### ### 5.25 ### 22.7 22.7 0.0
2006-Jun-02 Fri 5.29 ### 5.27 ### ### ### 0.0
2006-Jun-01 Thu ### 5.25 ### 5.25 ### ### 0.4
2006-May-31 Wed ### ### ### ### 68.7 68.7 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### 5.41 ### ### 193,722 ### 85.9 85.9 0.0
2006-May-26 Fri ### ### ### 5 104,442 0 66.4 66.4 0.4
2006-May-25 Thu ### ### ### ### 169,252 0 22.1 22.1 0.0
2006-May-24 Wed 5 ### ### 5 150,179 0 ### ### 0.4
2006-May-23 Tue ### ### 4.5 ### 94.0 94.0 0.0
2006-May-22 Mon 4.75 4.75 ### ### 371,050 881,243 ### ### 0.0
2006-May-19 Fri 4.85 5 4.83 4.83 30.4 30.4 0.3
2006-May-18 Thu ### ### ### ### ### ### 0.0
2006-May-17 Wed ### ### ### 5.25 ### ### 0.4
2006-May-16 Tue ### ### 4.75 ### 449,183 ### 11.0 11.0 0.0
2006-May-15 Mon 5.26 5.27 ### ### 28.5 28.5 0.0
2006-May-12 Fri 5.45 5.49 ### ### ### ### 0.0
2006-May-11 Thu ### ### 5.48 5.5 ### ### 0.4
2006-May-10 Wed 5.5 ### 5.5 5.52 120,686 331,886 ### ### 0.4
2006-May-09 Tue 5.42 5.48 ### 5.45 402,384 ### 70.4 70.4 ###
2006-May-08 Mon 5.41 5.49 ### 5.4 33.7 33.7 0.4
2006-May-05 Fri ### 5.44 ### 5.4 ### ### 0.4
2006-May-04 Thu 5.49 5.49 5 ### 5.8 5.8 0.0
2006-May-03 Wed ### 5.52 ### 5.42 92,749 255,987 72.8 72.8 0.4
2006-May-02 Tue ### ### ### 5.4 ### ### 0.4
2006-May-01 Mon ### 5.7 ### ### 36.0 36.0 0.0
2006-Apr-28 Fri ### 5.7 ### ### 34.9 34.9 0.0
2006-Apr-27 Thu ### 5.7 5.56 ### 778,772 4,384,486 77.4 77.4 0.0
2006-Apr-26 Wed ### 5.74 ### ### 32.0 32.0 0.0
2006-Apr-24 Mon ### 5.72 5.54 5.54 ### ### 0.4
2006-Apr-21 Fri ### 5.72 5.59 ### 201,081 ### ### ### 0.0
2006-Apr-20 Thu ### 5.72 5.53 ### ### ### 0.0
2006-Apr-19 Wed ### ### 5.58 ### 500,140 ### 36.3 36.3 0.0
2006-Apr-18 Tue ### 5.55 ### 5.55 103,885 288,280 ### ### ###
2006-Apr-13 Thu 5.44 5.48 ### ### 70,840 ### ### ### 0.0
2006-Apr-11 Tue 5.4 5.42 5.2 5.42 69.0 69.0 0.4
2006-Apr-10 Mon ### 5.4 ### ### ### ### 0.0
2006-Apr-07 Fri ### 5.47 ### ### 220,552 ### ### ### 0.0
2006-Apr-06 Thu 5.2 ### ### ### ### ### 0.0
2006-Apr-05 Wed ### 5.24 ### 5.2 88.2 88.2 ###
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon ### 5.21 ### ### 25.6 25.6 0.0
2006-Mar-31 Fri ### ### ### ### ### ### 0.0
2006-Mar-30 Thu 5.2 5.2 ### ### 10.1 10.1 0.0
2006-Mar-29 Wed 5.4 5.4 ### 5.23 578,678 ### ### ### ###
2006-Mar-28 Tue 5.4 5.4 ### 5.4 ### ### 0.4
2006-Mar-27 Mon ### ### ### ### 1,277,155 0 ### ### 0.0
2006-Mar-24 Fri 5 ### ### ### 345,929 0 ### ### 0.0
2006-Mar-23 Thu 4.85 ### 4.82 ### 83.2 83.2 0.0
2006-Mar-22 Wed ### ### 4.82 4.82 947,684 ### 11.2 11.2 0.3
2006-Mar-21 Tue ### 4.89 ### 4.8 288,324 704,952 ### ### 0.3
2006-Mar-20 Mon 4.56 4.71 4.55 4.71 89.9 89.9 ###
2006-Mar-17 Fri ### 4.7 4.5 4.5 13.1 13.1 ###
2006-Mar-16 Thu 4.73 4.73 ### 4.7 277,240 655,672 32.4 32.4 0.3
2006-Mar-15 Wed 4.73 4.74 ### ### 229,645 544,258 29.2 29.2 0.0
2006-Mar-14 Tue 4.73 4.74 ### ### ### ### 0.0
2006-Mar-13 Mon ### 4.74 ### 4.71 75,684 179,371 ### ### ###
2006-Mar-10 Fri 4.71 4.71 ### ### 52,875 124,520 ### ### 0.0
2006-Mar-09 Thu 4.7 4.75 ### 4.75 ### ### ###
2006-Mar-08 Wed 4.56 4.7 4.51 4.7 89.8 89.8 0.3
2006-Mar-07 Tue 4.75 4.76 ### ### ### ### 0.0
2006-Mar-06 Mon ### 4.8 4.58 4.75 88.6 88.6 ###
2006-Mar-03 Fri ### 4.7 4.56 ### ### ### 0.0
2006-Mar-02 Thu ### 4.71 4.59 ### 74.8 74.8 0.0
2006-Mar-01 Wed 4.75 4.75 ### ### 12.6 12.6 0.0
2006-Feb-28 Tue ### 4.74 ### 4.7 ### ### 0.3
2006-Feb-27 Mon 4.5 4.7 4.5 ### 825,523 ### ### ### 0.0
2006-Feb-24 Fri ### ### ### 4.5 239,242 0 90.1 90.1 ###
2006-Feb-23 Thu ### 4.7 ### ### 360,570 ### 1.8 1.8 0.0
2006-Feb-22 Wed ### 4.58 ### 4.58 210,742 ### ### ### 0.3
2006-Feb-21 Tue 4.4 4.41 ### ### 509,926 1,124,386 ### ### 0.0
2006-Feb-20 Mon 4.46 4.49 ### 4.42 183,650 ### ### ### 0.3
2006-Feb-17 Fri ### ### ### 4.48 244,552 0 ### ### ###
2006-Feb-16 Thu 4.74 4.74 ### ### 199,385 472,542 ### ### 0.0
2006-Feb-15 Wed 4.74 4.78 ### 4.7 31.3 31.3 0.3
2006-Feb-14 Tue 4.8 4.83 ### ### 15.5 15.5 0.0
2006-Feb-13 Mon 4.74 4.87 ### 4.79 193,379 470,877 ### ### 0.3
2006-Feb-10 Fri ### 4.72 ### ### 884,227 2,086,775 ### ### 0.0
2006-Feb-09 Thu 4.58 4.72 4.58 4.72 64,645 ### 86.8 86.8 0.3
2006-Feb-08 Wed 4.8 4.8 4.59 4.59 ### ### 0.3
2006-Feb-07 Tue ### ### 4.76 4.8 180,756 ### ### ### 0.3
2006-Feb-06 Mon 4.8 ### 4.8 4.85 277,747 ### ### ### ###
2006-Feb-03 Fri 4.8 4.88 4.7 4.78 177,675 ### 35.1 35.1 ###
2006-Feb-02 Thu 4.84 ### 4.76 4.76 183,643 437,070 25.1 25.1 ###
2006-Feb-01 Wed 4.75 4.84 4.71 4.83 82.5 82.5 0.3
2006-Jan-31 Tue ### ### ### ### 6.6 6.6 0.0
2006-Jan-30 Mon 4.8 ### 4.8 ### 133,054 319,329 88.9 88.9 0.0
2006-Jan-27 Fri ### 4.82 ### 4.79 78,957 190,286 84.2 84.2 0.3
2006-Jan-25 Wed ### ### 4.59 ### 65.3 65.3 0.0
2006-Jan-24 Tue 4.48 ### 4.46 4.55 417,171 ### ### ### 0.3
2006-Jan-23 Mon 4.42 4.5 4.27 4.48 80.7 80.7 ###
2006-Jan-20 Fri 4.52 4.52 4.4 4.43 147,870 ### 16.0 16.0 ###
2006-Jan-19 Thu ### 4.55 ### 4.5 84.7 84.7 ###
2006-Jan-18 Wed 4.47 4.47 ### ### 192,458 430,143 25.9 25.9 0.0
2006-Jan-17 Tue 4.54 4.54 4.47 4.5 ### ### ###
2006-Jan-16 Mon 4.57 ### 4.48 4.58 ### ### 0.3
2006-Jan-13 Fri 4.5 4.57 4.44 4.52 30,826 138,871 69.1 69.1 0.3
2006-Jan-12 Thu ### 4.5 ### 4.46 85.3 85.3 0.3
2006-Jan-11 Wed ### ### ### ### 743,370 0 ### ### 0.0
2006-Jan-10 Tue ### ### ### ### 123,821 0 ### ### 0.0
2006-Jan-09 Mon 4.23 ### 4.22 ### 59,724 ### 80.9 80.9 0.0
2006-Jan-06 Fri ### ### 4.22 4.22 40,045 ### ### ### ###
2006-Jan-05 Thu 4.42 4.42 4.28 4.28 49,924 ### ### ### 0.3
2006-Jan-04 Wed 4.42 4.48 ### 4.42 114,653 256,822 ### ### 0.3
2006-Jan-03 Tue 4.44 4.49 4.4 4.41 118,729 527,750 22.9 22.9 ###
2005-Dec-30 Fri ### 4.41 ### 4.4 86,581 ### ### ### 0.3
2005-Dec-29 Thu 4.25 ### 4.25 ### 84.6 84.6 0.0
2005-Dec-28 Wed ### 4.2 ### 4.2 ### ### ###
2005-Dec-27 Tue 4.2 4.2 ### 4.2 131,379 ### 68.0 68.0 ###
2005-Dec-23 Fri 4.2 4.2 ### 4.2 131,379 ### 68.0 68.0 ###
2005-Dec-22 Thu ### 4.2 ### ### 67.3 67.3 0.0
2005-Dec-21 Wed ### ### ### ### 174,180 0 ### ### 0.0
2005-Dec-20 Tue ### 4.2 ### ### 197,879 415,545 33.6 33.6 0.0
2005-Dec-19 Mon ### ### ### ### 141,220 0 21.5 21.5 0.0
2005-Dec-16 Fri ### ### 4 ### 107,320 214,640 ### ### 0.0
2005-Dec-15 Thu ### ### ### ### ### ### 0.0
2005-Dec-14 Wed 4 ### 4 ### 157,554 ### 72.6 72.6 0.0
2005-Dec-13 Tue ### ### ### 4 40.5 40.5 0.3
2005-Dec-12 Mon ### ### ### ### 77.0 77.0 0.0
2005-Dec-09 Fri ### ### 4 ### 83,380 ### 68.8 68.8 0.0
2005-Dec-08 Thu ### ### ### ### 36.7 36.7 0.0
2005-Dec-07 Wed ### ### ### ### 239,643 0 68.0 68.0 0.0
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### ### ### ### ### 0.0
2005-Dec-01 Thu ### ### ### ### 19.7 19.7 0.0
2005-Nov-30 Wed 4 ### ### ### 330,578 0 85.3 85.3 0.0
2005-Nov-29 Tue ### ### ### ### 232,944 0 ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 102,042 0 ### ### 0.0
2005-Nov-25 Fri ### ### 4 ### 77.1 77.1 0.0
2005-Nov-24 Thu ### ### ### ### 185,150 0 88.5 88.5 0.0
2005-Nov-23 Wed ### ### ### ### ### ### 0.0
2005-Nov-22 Tue ### ### ### ### 76.6 76.6 0.0
2005-Nov-21 Mon ### ### ### ### 466,441 0 ### ### 0.0
2005-Nov-18 Fri ### 4.29 ### ### 589,484 1,264,443 ### ### 0.0
2005-Nov-17 Thu ### 4.26 ### ### 265,622 565,774 87.9 87.9 0.0
2005-Nov-16 Wed ### ### ### ### ### ### 0.0
2005-Nov-15 Tue ### ### 3.89 ### ### ### 0.0
2005-Nov-14 Mon ### ### 3.78 ### 106,679 201,623 33.2 33.2 0.0
2005-Nov-11 Fri 3.75 ### 3.74 ### 394,126 ### ### ### 0.0
2005-Nov-10 Thu 3.73 3.78 3.73 3.75 896,459 ### ### ### 0.3
2005-Nov-09 Wed 3.8 3.8 3.72 3.73 254,372 ### ### ### ###
2005-Nov-08 Tue 3.84 3.86 3.8 3.8 23.8 23.8 ###
2005-Nov-07 Mon 3.89 ### 3.75 3.82 19.6 19.6 0.3
2005-Nov-04 Fri ### ### 3.86 ### 231,440 446,679 ### ### 0.0
2005-Nov-03 Thu ### ### 3.89 ### 559,285 ### ### ### 0.0
2005-Nov-02 Wed 3.83 3.84 3.76 3.84 75.2 75.2 0.3
2005-Nov-01 Tue 3.7 3.8 ### 3.73 363,981 ### 79.6 79.6 ###
2005-Oct-31 Mon ### 3.75 ### 3.75 53,749 100,779 81.8 81.8 0.3
2005-Oct-28 Fri ### 3.71 ### ### 1,777,359 ### 81.0 81.0 0.0
2005-Oct-27 Thu ### 3.73 ### 3.7 213,929 398,977 88.4 88.4 0.3
2005-Oct-26 Wed 3.73 3.73 ### ### 148,177 276,350 16.8 16.8 0.0
2005-Oct-25 Tue 3.71 3.78 ### 3.75 211,571 ### ### ### 0.3
2005-Oct-24 Mon 3.53 ### 3.53 ### 423,922 748,222 ### ### 0.0
2005-Oct-21 Fri 3.5 3.55 3.44 3.53 77.3 77.3 0.3
2005-Oct-20 Thu 3.48 3.56 3.46 3.56 92.0 92.0 0.3
2005-Oct-19 Wed 3.49 3.58 3.46 3.51 ### ### ###
2005-Oct-18 Tue 3.58 3.58 3.5 3.52 969,828 ### ### ### ###
2005-Oct-17 Mon ### ### 3.53 3.58 10.3 10.3 0.3
2005-Oct-14 Fri 3.77 3.78 ### ### 1,571,758 2,970,622 13.3 13.3 0.0
2005-Oct-13 Thu 3.48 ### 3.48 ### 245,685 ### 94.3 94.3 0.0
2005-Oct-12 Wed 3.49 3.55 3.48 3.55 79.0 79.0 ###
2005-Oct-11 Tue 3.48 3.51 3.46 3.49 ### ### ###
2005-Oct-10 Mon 3.45 3.5 3.45 3.47 39,151 136,049 72.6 72.6 0.2
2005-Oct-07 Fri 3.42 3.55 3.42 3.47 145,285 ### 72.7 72.7 0.2
2005-Oct-06 Thu 3.5 3.5 3.4 3.46 ### ### 0.2
2005-Oct-05 Wed ### ### 3.52 3.52 ### ### ###
2005-Oct-04 Tue 3.51 ### 3.51 ### ### ### 0.0
2005-Oct-03 Mon 3.52 3.53 3.46 3.53 70.2 70.2 0.3
2005-Sep-30 Fri 3.53 3.55 3.46 3.51 70,978 248,777 30.8 30.8 ###
2005-Sep-29 Thu 3.51 3.53 3.46 3.5 30.8 30.8 0.3
2005-Sep-28 Wed 3.41 3.53 3.4 3.47 108,826 377,082 ### ### 0.2
2005-Sep-27 Tue 3.5 3.55 3.45 3.45 116,741 ### ### ### ###
2005-Sep-26 Mon 3.55 3.55 3.5 3.54 122,027 430,145 ### ### 0.3
2005-Sep-23 Fri 3.51 3.55 3.49 3.52 ### ### ###
2005-Sep-22 Thu ### 3.5 ### 3.5 91.6 91.6 0.3
2005-Sep-21 Wed 3.45 3.47 3.4 3.42 ### ### 0.2
2005-Sep-20 Tue 3.45 3.55 3.44 3.5 79.6 79.6 0.3
2005-Sep-19 Mon 3.48 3.48 ### ### 8.2 8.2 0.0
2005-Sep-16 Fri ### 3.5 ### 3.5 343,520 ### 92.5 92.5 0.3
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### 3.25 3.25 17.9 17.9 0.2
2005-Sep-13 Tue ### ### ### ### 69,825 0 ### ### 0.0
2005-Sep-12 Mon ### ### ### ### ### ### 0.0
2005-Sep-09 Fri ### ### ### ### 127,142 0 ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 139,786 0 ### ### 0.0
2005-Sep-07 Wed ### ### ### ### ### ### 0.0
2005-Sep-06 Tue 3.28 ### 3.27 ### 252,070 ### 82.7 82.7 0.0
2005-Sep-05 Mon 3.29 ### 3.25 3.27 349,886 ### 31.7 31.7 ###
2005-Sep-02 Fri ### ### 3.29 3.29 16.4 16.4 ###
2005-Sep-01 Thu ### ### ### ### 95.5 95.5 0.0
2005-Aug-31 Wed 3.2 3.2 ### ### 453,853 ### 26.9 26.9 0.0
2005-Aug-30 Tue 3.24 3.26 ### 3.2 381,848 ### ### ### 0.2
2005-Aug-29 Mon 3.23 3.28 ### 3.23 78.8 78.8 ###
2005-Aug-26 Fri ### ### ### ### 24,403,320 0 ### ### 0.0
2005-Aug-25 Thu 2.83 ### 2.83 ### ### ### 0.0
2005-Aug-24 Wed ### ### ### 2.82 ### ### ###
2005-Aug-23 Tue 3 3 ### ### ### ### 0.0
2005-Aug-22 Mon ### ### ### 3 ### ### 0.2
2005-Aug-19 Fri 3 3 ### ### 89,081 133,621 ### ### 0.0
2005-Aug-18 Thu 3 ### ### ### 37.8 37.8 0.0
2005-Aug-17 Wed ### ### ### ### 385,148 0 10.9 10.9 0.0
2005-Aug-16 Tue 3 ### ### ### 75.9 75.9 0.0
2005-Aug-15 Mon ### 3 ### 3 ### ### 0.2
2005-Aug-12 Fri ### ### ### ### 141,871 0 12.6 12.6 0.0
2005-Aug-11 Thu ### ### ### ### 112,555 0 62.9 62.9 0.0
2005-Aug-10 Wed 2.87 ### 2.85 ### 92.9 92.9 0.0
2005-Aug-09 Tue 2.82 2.87 2.82 2.87 84.5 84.5 ###
2005-Aug-08 Mon 2.8 2.82 2.8 2.82 169,875 477,348 75.2 75.2 ###
2005-Aug-05 Fri 2.75 2.83 2.74 2.81 ### ### ###
2005-Aug-04 Thu 2.82 2.83 2.75 2.8 ### ### 0.2
2005-Aug-03 Wed 2.83 2.85 2.75 2.82 467,775 1,309,770 ### ### ###
2005-Aug-02 Tue 2.8 2.84 2.76 2.82 348,571 ### ### ### ###
2005-Aug-01 Mon 2.82 2.83 2.8 2.8 227,283 ### ### ### 0.2
2005-Jul-29 Fri 2.81 2.84 2.81 2.82 ### ### ###
2005-Jul-28 Thu 2.82 2.83 2.8 2.8 344,652 ### ### ### 0.2
2005-Jul-27 Wed 2.85 2.85 2.8 2.82 23.3 23.3 ###
2005-Jul-26 Tue 2.85 2.85 2.78 2.85 68.1 68.1 ###
2005-Jul-25 Mon 2.86 2.86 2.84 2.86 ### ### 0.2
2005-Jul-22 Fri 2.86 2.86 2.8 2.85 179,225 ### 26.9 26.9 ###
2005-Jul-21 Thu 2.85 2.87 2.81 2.85 127,981 ### ### ### ###
2005-Jul-20 Wed 2.86 2.86 2.8 2.8 ### ### 0.2
2005-Jul-19 Tue 2.81 2.82 2.8 2.81 ### ### ###
2005-Jul-18 Mon 2.8 2.86 2.8 2.81 ### ### ###
2005-Jul-15 Fri 2.83 2.83 2.79 2.8 ### ### 0.2
2005-Jul-14 Thu 2.81 2.83 2.75 2.83 ### ### 0.2
2005-Jul-13 Wed 2.81 2.86 2.71 2.76 ### ### 0.2
2005-Jul-12 Tue 2.88 ### 2.85 2.87 ### ### ###
2005-Jul-11 Mon 2.76 2.83 2.76 2.8 81.7 81.7 0.2
2005-Jul-08 Fri 2.85 2.86 2.76 2.85 98,159 275,826 ### ### ###
2005-Jul-07 Thu ### ### 2.75 2.85 173,359 ### 21.7 21.7 ###
2005-Jul-06 Wed ### ### ### ### 71.5 71.5 0.0
2005-Jul-05 Tue 2.87 ### 2.87 ### 310,341 ### 76.7 76.7 0.0
2005-Jul-04 Mon 2.88 ### 2.87 2.88 51,944 ### ### ### 0.2
2005-Jul-01 Fri 2.86 2.88 2.86 2.87 ### ### ###
2005-Jun-30 Thu 2.87 ### 2.87 2.89 225,680 323,850 64.3 64.3 ###
2005-Jun-29 Wed 2.85 ### 2.81 2.87 77.6 77.6 ###
2005-Jun-28 Tue 2.75 2.88 2.75 2.88 ### ### 0.2
2005-Jun-27 Mon 2.75 2.86 2.75 2.77 76.7 76.7 0.2
2005-Jun-24 Fri 2.76 2.78 2.75 2.75 32.4 32.4 ###
2005-Jun-23 Thu 2.83 2.85 2.81 2.81 404,457 ### ### ### ###
2005-Jun-22 Wed 2.85 2.85 2.7 2.81 23.8 23.8 ###
2005-Jun-21 Tue 2.78 ### 2.78 2.85 ### ### ###
2005-Jun-20 Mon 2.74 2.75 ### 2.75 3,206,649 4,409,142 75.1 75.1 ###
2005-Jun-17 Fri ### 2.72 2.59 2.72 ### ### 0.2
2005-Jun-16 Thu 2.78 2.78 ### ### 2,350,378 3,267,025 6.0 6.0 0.0
2005-Jun-15 Wed 2.7 2.79 ### 2.73 79.8 79.8 ###
2005-Jun-14 Tue ### ### ### ### 99.1 99.1 0.0
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 191,553 0 75.5 75.5 0.0


<< Previous 1 2 3 4 5 6 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 2024-05-14 15:31:05 thru 2024-05-14 15:31:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000