Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 26-Mar-19 03:33:02 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

(BKW) BRICKWORKS LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for BKW    Limits Next Section


Company Details for (BKW) BRICKWORKS LIMITED

Listing Code BKW
Listing Name BRICKWORKS LIMITED
GICS Sector Materials
ISIN Name BRICKWORKS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BKW4


Maximum Price date available .. Wednesday 18th March 2026
Latest price with VOLUME for BKW .. Monday 15th September 2025

BKW 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 4.4 1 0.0
MAX 52 ### 99.5


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

896 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Oct-15 Mon ### 14.21 ### 14.2 81.9 81.9 1.0
2007-Oct-12 Fri 14.25 14.25 ### ### 7,173 ### 19.5 19.5 0.0
2007-Oct-11 Thu ### 14.75 ### 14.74 5,171 ### 89.9 89.9 1.1
2007-Oct-10 Wed ### ### ### ### ### ### 0.0
2007-Oct-09 Tue ### ### ### ### 99,751 0 ### ### 0.0
2007-Oct-08 Mon ### ### 13.75 13.89 28.6 28.6 1.0
2007-Oct-05 Fri ### ### 13.71 ### 63.6 63.6 0.0
2007-Oct-04 Thu 13.75 ### 13.75 ### 84.1 84.1 0.0
2007-Oct-03 Wed 13.89 13.89 13.74 13.8 34.6 34.6 1.0
2007-Oct-02 Tue ### ### 13.78 13.86 10,051 69,251 40.1 40.1 ###
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri 13.7 ### 13.7 ### 20,943 143,459 73.4 73.4 0.0
2007-Sep-27 Thu 13.78 ### 13.7 13.7 16,044 ### 27.2 27.2 1.0
2007-Sep-26 Wed 13.8 13.8 13.5 13.8 6,482 88,479 ### ### 1.0
2007-Sep-25 Tue 13.59 13.8 13.5 13.8 29,658 ### 77.2 77.2 1.0
2007-Sep-24 Mon ### ### 13.57 ### 62.2 62.2 0.0
2007-Sep-21 Fri 13.75 13.8 13.75 13.8 63.6 63.6 1.0
2007-Sep-20 Thu ### ### 13.8 13.8 2,782 ### 31.4 31.4 1.0
2007-Sep-19 Wed 13.8 ### 13.8 ### ### ### 0.0
2007-Sep-18 Tue ### ### ### ### ### ### 0.0
2007-Sep-17 Mon 13.8 13.85 13.71 13.83 69.9 69.9 1.0
2007-Sep-14 Fri 13.46 13.46 13.45 13.45 29.5 29.5 ###
2007-Sep-13 Thu 13.75 13.8 ### ### 28,250 194,925 ### ### 0.0
2007-Sep-12 Wed 13.89 ### 13.75 13.75 11,451 78,725 ### ### 1.0
2007-Sep-11 Tue 13.82 13.89 13.82 13.89 71.6 71.6 1.0
2007-Sep-10 Mon 13.75 13.75 13.75 13.75 3,424 47,080 ### ### 1.0
2007-Sep-07 Fri ### ### 13.8 ### ### ### 0.0
2007-Sep-06 Thu ### ### ### ### 14,825 0 32.9 32.9 0.0
2007-Sep-05 Wed ### ### ### ### 72.1 72.1 0.0
2007-Sep-04 Tue ### ### ### ### ### ### 0.0
2007-Sep-03 Mon 13.23 13.46 13.23 13.41 55,847 745,278 ### ### 1.0
2007-Aug-31 Fri ### ### 13.22 13.25 975 6,444 20.6 20.6 ###
2007-Aug-30 Thu 13.2 ### 13.2 ### ### ### 0.0
2007-Aug-29 Wed ### ### ### ### 60.7 60.7 0.0
2007-Aug-28 Tue ### ### ### ### 540 0 32.9 32.9 0.0
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### ### ### 66,427 0 39.5 39.5 0.0
2007-Aug-23 Thu 13.21 ### ### ### ### ### 0.0
2007-Aug-22 Wed ### ### ### ### 4,229 0 34.4 34.4 0.0
2007-Aug-21 Tue ### ### ### ### 23,946 0 26.0 26.0 0.0
2007-Aug-20 Mon ### ### ### ### 39,843 0 ### ### 0.0
2007-Aug-17 Fri 12.71 13.46 12.71 ### 50,229 657,246 ### ### 0.0
2007-Aug-16 Thu 13.45 13.45 ### ### 37.0 37.0 0.0
2007-Aug-15 Wed 13.5 13.7 13.5 13.5 ### ### 1.0
2007-Aug-14 Tue 13.5 ### 13.5 13.5 1,357 9,159 77.9 77.9 1.0
2007-Aug-13 Mon ### ### 13.5 ### 24,053 162,357 44.1 44.1 0.0
2007-Aug-10 Fri 13.56 13.8 13.5 ### 109,781 ### ### ### 0.0
2007-Aug-09 Thu 13.85 13.85 ### 13.8 30.0 30.0 1.0
2007-Aug-08 Wed 13.5 13.85 13.46 13.52 57.2 57.2 1.0
2007-Aug-07 Tue 13.75 ### 13.7 ### 6,452 ### ### ### 0.0
2007-Aug-06 Mon 13.55 13.56 13.55 13.56 4,877 ### ### ### 1.0
2007-Aug-03 Fri 13.51 13.7 13.45 13.55 22,776 309,184 ### ### 1.0
2007-Aug-02 Thu 13.25 ### 13.25 ### ### ### 0.0
2007-Aug-01 Wed 13.5 13.5 13.25 13.27 ### ### 0.9
2007-Jul-31 Tue 13.4 13.5 ### 13.5 2,620 17,685 65.8 65.8 1.0
2007-Jul-30 Mon ### 13.5 ### 13.5 11,788 ### 79.2 79.2 1.0
2007-Jul-27 Fri 13.7 13.7 13.25 13.25 15.0 15.0 ###
2007-Jul-26 Thu ### 13.78 13.55 13.7 ### ### 1.0
2007-Jul-25 Wed ### ### ### ### 66.5 66.5 0.0
2007-Jul-24 Tue ### ### ### ### 7,623 0 27.7 27.7 0.0
2007-Jul-23 Mon ### ### ### 13.8 5,587 0 ### ### 1.0
2007-Jul-20 Fri 13.73 13.73 13.52 ### 61,056 831,888 ### ### 0.0
2007-Jul-19 Thu 13.8 13.8 13.7 13.7 ### ### 1.0
2007-Jul-18 Wed 13.85 ### 13.5 13.53 ### ### ###
2007-Jul-17 Tue 13.85 13.85 13.46 13.46 ### ### ###
2007-Jul-16 Mon ### ### 13.51 13.85 ### ### ###
2007-Jul-13 Fri 13.5 13.51 13.5 13.5 67.1 67.1 1.0
2007-Jul-12 Thu 13.51 ### 13.47 13.47 33.4 33.4 1.0
2007-Jul-11 Wed 13.46 13.51 13.46 13.47 246,085 3,318,456 65.7 65.7 1.0
2007-Jul-10 Tue 13.4 ### 13.4 13.51 ### ### ###
2007-Jul-09 Mon 13.82 13.82 ### ### ### ### 0.0
2007-Jul-06 Fri 13.79 13.85 13.79 13.82 67.1 67.1 1.0
2007-Jul-05 Thu 13.89 ### 13.89 ### ### ### 0.0
2007-Jul-04 Wed ### ### ### ### ### ### 0.0
2007-Jul-03 Tue ### ### 13.86 ### ### ### 0.0
2007-Jul-02 Mon ### ### ### ### 31.3 31.3 0.0
2007-Jun-29 Fri ### ### 13.25 ### 380,589 ### ### ### 0.0
2007-Jun-28 Thu 13.55 ### 13.55 ### 90.1 90.1 0.0
2007-Jun-27 Wed ### ### ### ### 85.7 85.7 0.0
2007-Jun-26 Tue 13.4 13.4 ### ### 25.8 25.8 0.0
2007-Jun-25 Mon ### ### 13.5 13.5 28,749 194,055 33.2 33.2 1.0
2007-Jun-22 Fri ### ### ### ### 32,887 0 ### ### 0.0
2007-Jun-21 Thu 13.85 13.85 13.75 13.76 ### ### 1.0
2007-Jun-20 Wed ### ### ### ### 540 0 ### ### 0.0
2007-Jun-19 Tue 13.8 ### 13.75 13.85 131,489 903,986 ### ### ###
2007-Jun-18 Mon ### ### ### ### 34.8 34.8 0.0
2007-Jun-15 Fri ### ### ### ### 22.5 22.5 0.0
2007-Jun-14 Thu ### ### ### ### 66.9 66.9 0.0
2007-Jun-13 Wed ### ### ### ### 36,254 0 ### ### 0.0
2007-Jun-12 Tue ### ### ### ### 8,755 0 72.3 72.3 0.0
2007-Jun-08 Fri ### ### ### ### ### ### 0.0
2007-Jun-07 Thu 13.79 13.85 13.79 13.85 64.3 64.3 ###
2007-Jun-06 Wed ### ### 13.8 13.8 38,972 ### ### ### 1.0
2007-Jun-05 Tue ### ### 13.75 ### 140,626 ### 86.5 86.5 0.0
2007-Jun-04 Mon ### ### ### ### 2,670 0 16.4 16.4 0.0
2007-Jun-01 Fri ### ### ### ### 6,352 0 63.3 63.3 0.0
2007-May-31 Thu 13.78 ### 13.78 ### 82,280 ### ### ### 0.0
2007-May-30 Wed 13.76 ### 13.76 ### 723 4,974 ### ### 0.0
2007-May-29 Tue ### ### 14.29 14.29 ### ### ###
2007-May-28 Mon 14.4 14.4 13.75 ### ### ### 0.0
2007-May-25 Fri ### ### ### 14.4 10,129 0 86.8 86.8 1.0
2007-May-24 Thu ### 14.75 ### 14.5 ### ### 1.0
2007-May-23 Wed ### ### ### ### 65.4 65.4 0.0
2007-May-22 Tue ### ### ### ### 9,275 0 ### ### 0.0
2007-May-21 Mon ### ### ### 14.25 71.5 71.5 1.0
2007-May-18 Fri ### ### ### ### 4,658 0 ### ### 0.0
2007-May-17 Thu ### 14.28 ### ### ### ### 0.0
2007-May-16 Wed ### ### 13.86 ### 1,049 ### ### ### 0.0
2007-May-15 Tue 13.8 ### 13.8 ### 81.9 81.9 0.0
2007-May-14 Mon 13.85 13.85 13.85 13.85 747 10,345 68.2 68.2 ###
2007-May-11 Fri 13.75 13.84 ### 13.84 16,687 115,474 ### ### 1.0
2007-May-10 Thu 13.7 13.7 13.7 13.7 250 3,425 ### ### 1.0
2007-May-09 Wed 13.75 13.8 13.75 13.8 14,228 ### 68.7 68.7 1.0
2007-May-08 Tue 13.75 13.77 13.7 13.75 71.5 71.5 1.0
2007-May-07 Mon 13.53 13.8 13.53 13.8 82.0 82.0 1.0
2007-May-04 Fri 13.55 13.8 13.55 13.8 19,422 ### 77.7 77.7 1.0
2007-May-03 Thu 13.51 13.55 13.5 13.55 ### ### 1.0
2007-May-02 Wed 13.49 13.5 13.49 13.5 36,489 ### 62.2 62.2 1.0
2007-May-01 Tue 13.5 13.5 13.45 13.46 1,544 ### 43.8 43.8 ###
2007-Apr-30 Mon 13.25 ### 13.2 13.25 ### ### ###
2007-Apr-27 Fri 13.5 13.5 13.25 13.43 ### ### ###
2007-Apr-26 Thu 13.82 13.82 13.4 13.5 20.6 20.6 1.0
2007-Apr-24 Tue ### ### ### ### 28.6 28.6 0.0
2007-Apr-23 Mon ### ### ### ### 11,588 0 ### ### 0.0
2007-Apr-20 Fri 14.5 14.5 ### ### ### ### 0.0
2007-Apr-19 Thu ### ### ### 14.5 83.9 83.9 1.0
2007-Apr-18 Wed ### ### 14.27 ### 65.1 65.1 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon 13.55 ### 13.55 ### 5,489 37,187 98.2 98.2 0.0
2007-Apr-13 Fri 13.5 13.55 13.5 13.54 6,959 94,120 ### ### 1.0
2007-Apr-12 Thu 13.4 13.5 13.4 13.47 3,188 42,878 ### ### 1.0
2007-Apr-11 Wed 13.49 13.55 13.4 13.4 196,186 ### 33.9 33.9 1.0
2007-Apr-10 Tue 13.26 ### 13.25 ### 64,871 429,770 ### ### 0.0
2007-Apr-05 Thu 13.2 13.5 ### 13.5 13,483 ### 85.2 85.2 1.0
2007-Apr-04 Wed 13.21 13.26 13.21 13.23 63.3 63.3 0.9
2007-Apr-03 Tue 13.5 13.5 13.2 13.2 1,774 23,682 15.9 15.9 0.9
2007-Apr-02 Mon ### 13.2 ### 13.2 20,888 ### 74.9 74.9 0.9
2007-Mar-30 Fri ### ### ### ### 60.4 60.4 0.0
2007-Mar-29 Thu ### ### ### ### 207,380 0 ### ### 0.0
2007-Mar-28 Wed ### ### ### ### 5,575 0 ### ### 0.0
2007-Mar-27 Tue 0 0 0 0 0 0.0
2007-Mar-26 Mon ### ### ### ### 32.4 32.4 0.0
2007-Mar-23 Fri 0 0 0 0 0 0.0
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed ### ### ### ### 1,282 0 ### ### 0.0
2007-Mar-20 Tue ### ### ### ### 68.9 68.9 0.0
2007-Mar-19 Mon ### ### ### ### ### ### 0.0
2007-Mar-16 Fri ### ### ### ### 67.8 67.8 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 15,254 0 ### ### 0.0
2007-Mar-13 Tue ### ### ### ### 25,186 0 41.8 41.8 0.0
2007-Mar-12 Mon ### ### ### ### 6,286 0 ### ### 0.0
2007-Mar-09 Fri ### 13.22 ### ### 68.1 68.1 0.0
2007-Mar-08 Thu 13.2 13.24 ### ### 4,380 ### ### ### 0.0
2007-Mar-07 Wed 13.22 13.22 ### ### 5,948 ### ### ### 0.0
2007-Mar-06 Tue ### ### ### ### 8,448 0 ### ### 0.0
2007-Mar-05 Mon ### 13.25 ### ### 88.7 88.7 0.0
2007-Mar-02 Fri ### ### ### ### 70.6 70.6 0.0
2007-Mar-01 Thu ### ### ### ### 71.4 71.4 0.0
2007-Feb-28 Wed ### ### ### ### ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 22,945 0 ### ### 0.0
2007-Feb-26 Mon 13.2 13.2 ### ### 29,655 195,723 37.5 37.5 0.0
2007-Feb-23 Fri 13.25 13.27 ### ### ### ### 0.0
2007-Feb-22 Thu ### ### 13.26 13.29 8,846 58,648 35.7 35.7 ###
2007-Feb-21 Wed ### 13.4 ### ### 18,724 125,450 ### ### 0.0
2007-Feb-20 Tue 13.45 13.5 ### ### ### ### 0.0
2007-Feb-19 Mon 13.45 13.55 13.45 13.45 13,886 ### 66.6 66.6 ###
2007-Feb-16 Fri 13.49 13.5 13.44 13.45 16,579 ### ### ### ###
2007-Feb-15 Thu 13.52 13.55 13.5 13.5 ### ### 1.0
2007-Feb-14 Wed 13.42 13.52 13.42 13.52 63,258 852,085 72.4 72.4 1.0
2007-Feb-13 Tue 13.45 13.45 13.42 13.42 14,759 198,287 35.1 35.1 1.0
2007-Feb-12 Mon 13.45 13.45 13.4 13.43 11,783 158,186 37.7 37.7 ###
2007-Feb-09 Fri 13.45 13.45 ### ### 27.5 27.5 0.0
2007-Feb-08 Thu 13.49 13.5 13.4 13.4 30.6 30.6 1.0
2007-Feb-07 Wed 13.5 13.75 ### ### 20,982 144,251 ### ### 0.0
2007-Feb-06 Tue 13.25 ### 13.23 ### 22,888 ### ### ### 0.0
2007-Feb-05 Mon ### 13.26 ### 13.23 ### ### 0.9
2007-Feb-02 Fri 12.85 ### 12.83 ### 52,480 336,659 ### ### 0.0
2007-Feb-01 Thu 12.8 12.85 12.8 12.85 70.8 70.8 0.9
2007-Jan-31 Wed 12.7 12.79 12.7 12.78 ### ### 0.9
2007-Jan-30 Tue 12.41 12.46 12.41 12.45 ### ### ###
2007-Jan-29 Mon 12.7 12.75 12.46 12.46 10,658 134,344 23.8 23.8 0.9
2007-Jan-25 Thu 12.78 12.78 12.74 12.75 211,186 ### 37.3 37.3 ###
2007-Jan-24 Wed 12.55 12.77 12.55 12.77 23,140 292,952 81.1 81.1 0.9
2007-Jan-23 Tue 12.49 12.49 12.48 12.48 ### ### ###
2007-Jan-22 Mon 12.55 12.75 12.55 12.55 17,579 222,374 ### ### ###
2007-Jan-19 Fri ### 12.77 ### 12.77 ### ### 0.9
2007-Jan-18 Thu 12.79 12.79 12.79 12.79 68.4 68.4 ###
2007-Jan-17 Wed 0 0 0 0 0 0.0
2007-Jan-16 Tue 12.8 ### 12.8 ### 20,851 133,446 77.0 77.0 0.0
2007-Jan-15 Mon ### 12.85 ### 12.85 ### ### 0.9
2007-Jan-12 Fri 12.8 12.85 12.45 12.45 ### ### ###
2007-Jan-11 Thu 12.72 12.72 ### 12.7 4,570 ### ### ### 0.9
2007-Jan-10 Wed 12.82 12.82 12.75 12.75 ### ### ###
2007-Jan-09 Tue 12.85 12.85 12.72 12.85 65.6 65.6 0.9
2007-Jan-08 Mon 12.8 12.8 12.76 12.76 ### ### ###
2007-Jan-05 Fri 12.86 12.86 12.7 12.82 37,272 ### 35.9 35.9 0.9
2007-Jan-04 Thu ### 12.86 ### 12.86 32,240 ### 86.1 86.1 0.9
2007-Jan-03 Wed ### 12.88 ### ### 71.1 71.1 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 9,740 0 ### ### 0.0
2006-Dec-27 Wed 12.75 12.75 ### ### 3,525 22,471 ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 87.2 87.2 0.0
2006-Dec-21 Thu 12.28 12.5 12.28 12.5 12,154 150,588 86.1 86.1 0.9
2006-Dec-20 Wed 12.25 ### 12.25 12.26 ### ### 0.9
2006-Dec-19 Tue 12.25 12.4 ### 12.25 70.7 70.7 0.9
2006-Dec-18 Mon ### 12.25 ### 12.25 48,454 296,780 ### ### 0.9
2006-Dec-15 Fri ### 12.25 ### 12.25 507,357 ### ### ### 0.9
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed 12.25 12.25 ### 12.25 ### ### 0.9
2006-Dec-12 Tue ### 12.25 ### 12.25 17,354 ### 86.3 86.3 0.9
2006-Dec-11 Mon 12.22 12.25 12.22 12.25 68.5 68.5 0.9
2006-Dec-08 Fri ### 12.22 ### 12.22 4,872 ### ### ### 0.9
2006-Dec-07 Thu ### 12.2 ### ### 1,485 9,058 ### ### 0.0
2006-Dec-06 Wed 12.2 12.25 ### 12.2 ### ### ###
2006-Dec-05 Tue ### 12.2 ### 12.2 ### ### ###
2006-Dec-04 Mon ### ### ### ### ### ### 0.0
2006-Dec-01 Fri 11.8 12.25 11.8 ### 20,628 248,051 84.3 84.3 0.0
2006-Nov-30 Thu ### 11.8 ### 11.8 72.7 72.7 0.8
2006-Nov-29 Wed ### 11.7 ### ### 62.9 62.9 0.0
2006-Nov-28 Tue ### ### ### ### 149 0 40.6 40.6 0.0
2006-Nov-27 Mon 11.7 11.7 ### 11.7 ### ### 0.8
2006-Nov-24 Fri 11.7 11.8 11.7 11.7 10,123 118,945 ### ### 0.8
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed 11.7 11.7 ### ### 25.1 25.1 0.0
2006-Nov-21 Tue 11.8 11.8 11.55 11.55 18,876 220,377 16.1 16.1 0.8
2006-Nov-20 Mon 11.85 11.85 ### 11.7 83,645 ### 35.2 35.2 0.8
2006-Nov-17 Fri 11.8 11.8 11.8 11.8 64.9 64.9 0.8
2006-Nov-16 Thu 11.81 11.85 11.8 11.8 44.6 44.6 0.8
2006-Nov-15 Wed 11.8 ### 11.8 ### ### ### 0.0
2006-Nov-14 Tue 11.8 11.8 11.8 11.8 64.9 64.9 0.8
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri 12.2 12.25 ### 12.25 23,476 ### 64.4 64.4 0.9
2006-Nov-09 Thu ### 12.2 ### 12.2 72.1 72.1 ###
2006-Nov-08 Wed ### ### ### ### 38.5 38.5 0.0
2006-Nov-07 Tue ### 12.2 ### ### 68.1 68.1 0.0
2006-Nov-06 Mon ### ### ### ### ### ### 0.0
2006-Nov-03 Fri ### 12.2 ### ### 65.2 65.2 0.0
2006-Nov-02 Thu ### ### 11.85 ### 458,627 ### ### ### 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 15,149 0 29.1 29.1 0.0
2006-Oct-30 Mon 12.2 12.2 ### 12.2 17,220 105,042 ### ### ###
2006-Oct-27 Fri 12.2 12.4 12.2 12.25 16,474 ### 72.7 72.7 0.9
2006-Oct-26 Thu 12.2 12.2 ### ### 10,988 67,026 19.0 19.0 0.0
2006-Oct-25 Wed ### ### ### ### 65.6 65.6 0.0
2006-Oct-24 Tue ### 12.2 ### ### 85.5 85.5 0.0
2006-Oct-23 Mon ### ### ### ### 67.5 67.5 0.0
2006-Oct-20 Fri ### ### ### ### 9,926 0 68.0 68.0 0.0
2006-Oct-19 Thu ### ### 11.78 ### 5,041 ### 71.0 71.0 0.0
2006-Oct-18 Wed ### ### ### ### 27.8 27.8 0.0
2006-Oct-17 Tue ### ### 11.81 11.81 ### ### ###
2006-Oct-16 Mon ### ### ### ### ### ### 0.0
2006-Oct-13 Fri ### ### 11.73 11.73 17.8 17.8 0.8
2006-Oct-12 Thu 11.85 ### 11.7 ### ### ### 0.0
2006-Oct-11 Wed ### ### 11.85 ### 2,149 ### 29.9 29.9 0.0
2006-Oct-10 Tue 11.7 ### 11.7 ### 84.9 84.9 0.0
2006-Oct-09 Mon 11.55 ### 11.55 ### ### ### 0.0
2006-Oct-06 Fri 11.5 11.55 11.43 11.55 784,686 9,016,042 ### ### 0.8
2006-Oct-05 Thu 11.48 11.5 11.26 11.5 86,958 989,582 ### ### ###
2006-Oct-04 Wed 11.48 11.48 ### ### ### ### 0.0
2006-Oct-03 Tue 11.5 11.5 ### 11.48 32.7 32.7 0.8
2006-Oct-02 Mon 11.25 ### 11.25 ### 2,650 ### ### ### 0.0
2006-Sep-29 Fri 11.5 11.71 11.5 11.7 ### ### 0.8
2006-Sep-28 Thu 11.2 11.5 11.2 11.48 84.8 84.8 0.8
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue 11.29 ### ### ### ### ### 0.0
2006-Sep-25 Mon ### ### 11.2 ### 71,245 398,972 ### ### 0.0
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu 0 0 0 0 0 0.0
2006-Sep-20 Wed 11.5 11.5 ### 11.4 5,024 28,888 ### ### 0.8
2006-Sep-19 Tue ### ### 11.2 ### 72.4 72.4 0.0
2006-Sep-18 Mon ### ### ### ### 19,653 0 67.3 67.3 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu 11.49 11.49 ### ### ### ### 0.0
2006-Sep-13 Wed ### 11.5 ### 11.5 853 ### 78.3 78.3 ###
2006-Sep-12 Tue 11.45 11.5 11.25 11.49 21,340 242,742 ### ### ###
2006-Sep-11 Mon ### 11.44 ### 11.44 ### ### 0.8
2006-Sep-08 Fri 11.28 ### 11.28 ### 67.4 67.4 0.0
2006-Sep-07 Thu 11.25 11.28 11.25 11.28 61,774 695,884 ### ### 0.8
2006-Sep-06 Wed 11.2 11.28 11.2 11.25 ### ### ###
2006-Sep-05 Tue 11.2 11.24 11.2 11.2 ### ### 0.8
2006-Sep-04 Mon 11.2 11.2 11.2 11.2 19,358 ### 67.6 67.6 0.8
2006-Sep-01 Fri ### 11.2 ### 11.2 ### ### 0.8
2006-Aug-31 Thu 11.2 11.2 ### ### 2,141 11,989 25.6 25.6 0.0
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue 11.25 ### 11.2 ### 843 4,720 70.1 70.1 0.0
2006-Aug-28 Mon ### ### ### ### 5.5 5.5 0.0
2006-Aug-25 Fri ### ### ### ### ### ### 0.0
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed ### ### ### ### 9.5 9.5 0.0
2006-Aug-22 Tue ### ### ### ### 69.0 69.0 0.0
2006-Aug-21 Mon ### ### ### ### 183 0 ### ### 0.0
2006-Aug-18 Fri ### ### ### ### ### ### 0.0
2006-Aug-17 Thu ### ### ### ### 7,525 0 ### ### 0.0
2006-Aug-16 Wed ### 11.8 ### 11.8 ### ### 0.8
2006-Aug-15 Tue ### ### ### ### 3,620 0 ### ### 0.0
2006-Aug-14 Mon ### ### ### ### 28.5 28.5 0.0
2006-Aug-11 Fri 12.2 ### 12.2 12.22 71,156 434,051 70.2 70.2 0.9
2006-Aug-10 Thu ### 12.2 ### 12.2 ### ### ###
2006-Aug-09 Wed 11.85 11.86 ### ### 75,773 ### 16.6 16.6 0.0
2006-Aug-08 Tue ### ### ### ### 25.0 25.0 0.0
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri ### ### ### ### 82.1 82.1 0.0
2006-Aug-03 Thu ### ### ### ### 31.8 31.8 0.0
2006-Aug-02 Wed ### ### ### ### 75.3 75.3 0.0
2006-Aug-01 Tue ### ### ### ### 73.4 73.4 0.0
2006-Jul-31 Mon ### ### ### ### 73.9 73.9 0.0
2006-Jul-28 Fri ### ### ### ### 30.3 30.3 0.0
2006-Jul-27 Thu ### ### ### ### 29,051 0 ### ### 0.0
2006-Jul-26 Wed ### ### 11.8 11.8 9,987 58,923 ### ### 0.8
2006-Jul-25 Tue ### ### ### ### 27,387 0 70.2 70.2 0.0
2006-Jul-24 Mon ### ### ### ### 18,647 0 ### ### 0.0
2006-Jul-21 Fri ### ### ### ### 9,475 0 72.6 72.6 0.0
2006-Jul-20 Thu ### ### ### ### 6,051 0 23.2 23.2 0.0
2006-Jul-19 Wed ### ### ### ### 77.7 77.7 0.0
2006-Jul-18 Tue ### ### ### ### 73.2 73.2 0.0
2006-Jul-17 Mon ### ### ### ### ### ### 0.0
2006-Jul-14 Fri ### ### ### ### 20,850 0 78.2 78.2 0.0
2006-Jul-13 Thu ### ### ### ### 4,128 0 ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### 9,254 0 72.4 72.4 0.0
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri 11.72 11.81 11.71 11.8 ### ### 0.8
2006-Jul-06 Thu ### ### 11.7 11.7 ### ### 0.8
2006-Jul-05 Wed ### ### ### ### 13,750 0 65.2 65.2 0.0
2006-Jul-04 Tue ### ### ### ### ### ### 0.0
2006-Jul-03 Mon 12.59 12.59 ### ### 3,159 19,885 ### ### 0.0
2006-Jun-30 Fri 12.85 12.85 ### 12.75 679 ### 30.8 30.8 ###
2006-Jun-28 Wed 0 0 0 0 0 0.0
2006-Jun-27 Tue 11.7 ### 11.7 ### 83.1 83.1 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri 11.79 11.8 ### ### ### ### 0.0
2006-Jun-22 Thu ### 11.84 ### 11.84 81.4 81.4 0.8
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue ### ### ### ### 38.9 38.9 0.0
2006-Jun-19 Mon ### ### ### ### ### ### 0.0
2006-Jun-16 Fri ### ### ### ### 944 0 ### ### 0.0
2006-Jun-15 Thu ### ### ### ### 22.5 22.5 0.0
2006-Jun-14 Wed 12.26 12.26 12.2 12.25 36.2 36.2 0.9
2006-Jun-13 Tue 12.25 12.25 12.25 12.25 14,580 ### ### ### 0.9
2006-Jun-09 Fri ### ### 12.2 12.25 33,483 204,246 ### ### 0.9
2006-Jun-08 Thu 12.25 12.26 12.25 12.25 84.9 84.9 0.9
2006-Jun-07 Wed 12.4 12.4 12.25 12.25 944 ### 24.0 24.0 0.9
2006-Jun-06 Tue 12.4 12.4 ### 12.4 1,556 9,647 76.0 76.0 0.9
2006-Jun-05 Mon 12.45 12.45 ### ### 3,648 ### 29.3 29.3 0.0
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### 4,446 0 ### ### 0.0
2006-May-31 Wed 12.4 12.43 12.4 12.42 523 ### ### ### 0.9
2006-May-30 Tue 12.5 12.54 12.5 12.54 ### ### 0.9
2006-May-29 Mon 0 0 0 0 0 0.0
2006-May-26 Fri 12.4 12.4 ### 12.4 3,522 ### ### ### 0.9
2006-May-25 Thu ### 12.4 ### ### 26,984 ### 38.5 38.5 0.0
2006-May-24 Wed ### ### 12.25 ### ### ### 0.0
2006-May-23 Tue 12.4 12.4 ### ### 6,080 ### ### ### 0.0
2006-May-22 Mon ### 12.4 ### ### 26,527 ### ### ### 0.0
2006-May-19 Fri 12.42 12.42 ### ### ### ### 0.0
2006-May-18 Thu 12.43 12.45 12.41 12.45 8,254 ### ### ### ###
2006-May-17 Wed ### 12.72 12.4 ### 33,757 423,987 ### ### 0.0
2006-May-16 Tue 12.45 12.7 12.45 12.58 16,050 201,828 82.3 82.3 0.9
2006-May-15 Mon 12.51 12.52 12.51 12.52 79.7 79.7 0.9
2006-May-12 Fri 12.5 12.57 12.5 12.51 71.3 71.3 ###
2006-May-11 Thu ### ### ### 12.5 19,622 0 ### ### 0.9
2006-May-10 Wed ### ### 12.81 ### ### ### 0.0
2006-May-09 Tue ### ### 12.52 ### ### ### 0.0
2006-May-08 Mon ### ### 12.22 12.5 27,655 168,972 ### ### 0.9
2006-May-05 Fri 12.28 ### 12.25 ### 307,321 1,882,341 59.9 59.9 0.0
2006-May-04 Thu ### ### 12.26 12.28 38.4 38.4 0.9
2006-May-03 Wed ### ### 12.24 12.24 ### ### 0.9
2006-May-02 Tue 12.27 ### 12.27 ### 5,948 ### ### ### 0.0
2006-May-01 Mon 12.25 ### 12.25 12.25 67.3 67.3 0.9
2006-Apr-28 Fri 12.25 12.26 12.25 12.25 69.0 69.0 0.9
2006-Apr-27 Thu ### ### 12.25 12.25 ### ### 0.9
2006-Apr-26 Wed ### ### ### ### 96,524 0 31.5 31.5 0.0
2006-Apr-24 Mon 12.27 ### ### ### 26.5 26.5 0.0
2006-Apr-21 Fri 12.27 ### 12.25 12.27 204,524 ### ### ### ###
2006-Apr-20 Thu 12.25 ### 12.22 12.27 66,674 407,378 66.2 66.2 ###
2006-Apr-19 Wed ### 12.23 ### 12.2 ### ### ###
2006-Apr-18 Tue 12.43 12.43 ### ### 13.3 13.3 0.0
2006-Apr-13 Thu 12.5 12.5 12.43 12.43 31.8 31.8 0.9
2006-Apr-11 Tue ### ### 12.45 12.5 ### ### 0.9
2006-Apr-10 Mon 13.26 13.26 13.25 13.26 72.0 72.0 0.9
2006-Apr-07 Fri ### ### ### 13.2 2,345 0 ### ### 0.9
2006-Apr-06 Thu ### 13.48 ### ### 25,559 ### 63.4 63.4 0.0
2006-Apr-05 Wed 13.48 13.49 ### ### 24.1 24.1 0.0
2006-Apr-04 Tue 13.5 13.5 13.5 13.5 ### ### 1.0
2006-Apr-03 Mon 12.8 ### 12.8 ### 80.3 80.3 0.0
2006-Mar-31 Fri ### ### 12.75 ### ### ### 0.0
2006-Mar-30 Thu ### ### ### ### 12,950 0 32.1 32.1 0.0
2006-Mar-29 Wed ### ### ### ### 10,028 0 30.6 30.6 0.0
2006-Mar-28 Tue ### ### ### ### 20,880 0 ### ### 0.0
2006-Mar-27 Mon ### ### ### ### 16,870 0 29.5 29.5 0.0
2006-Mar-24 Fri ### ### ### ### 67.6 67.6 0.0
2006-Mar-23 Thu ### ### ### ### 65.8 65.8 0.0
2006-Mar-22 Wed ### ### ### ### 26,485 0 78.6 78.6 0.0
2006-Mar-21 Tue ### ### ### ### 64,625 0 29.2 29.2 0.0
2006-Mar-20 Mon ### ### ### ### 25.7 25.7 0.0
2006-Mar-17 Fri ### ### ### ### 34.9 34.9 0.0
2006-Mar-16 Thu ### ### ### ### ### ### 0.0
2006-Mar-15 Wed ### ### 13.4 13.41 22.0 22.0 1.0
2006-Mar-14 Tue ### ### ### ### 82,645 0 ### ### 0.0
2006-Mar-13 Mon 14.4 ### 14.4 14.5 71.1 71.1 1.0
2006-Mar-10 Fri 14.25 14.25 14.25 14.25 2,349 33,473 ### ### 1.0
2006-Mar-09 Thu ### ### ### ### 46,929 0 ### ### 0.0
2006-Mar-08 Wed ### ### ### ### 68.3 68.3 0.0
2006-Mar-07 Tue 13.55 ### 13.55 ### ### ### 0.0
2006-Mar-06 Mon 13.55 13.55 13.55 13.55 66.9 66.9 1.0
2006-Mar-03 Fri 13.5 13.55 13.5 13.55 ### ### 1.0
2006-Mar-02 Thu 13.5 13.55 ### 13.5 2,543 17,228 ### ### 1.0
2006-Mar-01 Wed 13.4 13.5 ### 13.5 ### ### 1.0
2006-Feb-28 Tue ### ### ### ### 83.2 83.2 0.0
2006-Feb-27 Mon ### ### ### ### ### ### 0.0
2006-Feb-24 Fri 12.78 ### 12.78 ### 79.4 79.4 0.0
2006-Feb-23 Thu 12.75 12.78 12.75 12.76 ### ### ###
2006-Feb-22 Wed 12.75 12.8 12.75 12.75 5,372 68,627 66.5 66.5 ###
2006-Feb-21 Tue 12.75 12.75 12.75 12.75 63.7 63.7 ###
2006-Feb-20 Mon 12.75 12.75 12.75 12.75 36,753 ### ### ### ###
2006-Feb-17 Fri 12.75 12.75 12.75 12.75 136,829 ### 70.1 70.1 ###
2006-Feb-16 Thu 12.75 12.8 12.75 12.75 1,047 13,375 ### ### ###
2006-Feb-15 Wed 12.75 12.76 12.75 12.75 74.1 74.1 ###
2006-Feb-14 Tue 12.72 12.72 12.7 12.72 ### ### 0.9
2006-Feb-13 Mon ### ### 12.72 12.72 8,881 56,483 21.0 21.0 0.9
2006-Feb-10 Fri 12.75 ### 12.75 ### 83.1 83.1 0.0
2006-Feb-09 Thu ### ### 12.75 12.75 5,774 ### 15.9 15.9 ###
2006-Feb-08 Wed 13.2 13.2 ### ### 35.5 35.5 0.0
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon 13.45 13.5 13.45 13.5 22,787 307,054 65.1 65.1 1.0
2006-Feb-03 Fri ### 13.47 12.79 13.45 17,520 ### ### ### ###
2006-Feb-02 Thu 13.4 13.48 ### 13.4 ### ### 1.0
2006-Feb-01 Wed 13.4 13.45 ### 13.45 ### ### ###
2006-Jan-31 Tue 13.4 13.4 ### 13.4 ### ### 1.0
2006-Jan-30 Mon ### 13.4 ### 13.4 77.2 77.2 1.0
2006-Jan-27 Fri 12.73 13.4 12.72 13.4 ### ### 1.0
2006-Jan-25 Wed ### ### ### ### 28,174 0 ### ### 0.0
2006-Jan-24 Tue 12.72 ### 12.72 ### 9,880 ### ### ### 0.0
2006-Jan-23 Mon 12.72 12.72 12.72 12.72 3,574 ### ### ### 0.9
2006-Jan-20 Fri 12.72 12.72 12.72 12.72 ### ### 0.9
2006-Jan-19 Thu 12.8 12.8 12.7 12.8 ### ### 0.9
2006-Jan-18 Wed ### 12.8 ### 12.8 ### ### 0.9
2006-Jan-17 Tue ### 12.7 ### 12.7 72.2 72.2 0.9
2006-Jan-16 Mon ### ### ### ### 69.9 69.9 0.0
2006-Jan-13 Fri ### ### ### ### 4,123 0 ### ### 0.0
2006-Jan-12 Thu 12.7 12.7 ### ### ### ### 0.0
2006-Jan-11 Wed 12.7 12.7 ### 12.7 7,149 ### ### ### 0.9
2006-Jan-10 Tue 12.8 12.8 12.4 12.7 18,855 237,573 ### ### 0.9
2006-Jan-09 Mon ### ### 12.8 ### ### ### 0.0
2006-Jan-06 Fri 12.8 ### 12.8 ### 9,983 ### ### ### 0.0
2006-Jan-05 Thu 12.82 12.85 12.8 12.8 ### ### 0.9
2006-Jan-04 Wed 12.72 12.82 12.72 12.82 29,057 371,057 71.9 71.9 0.9
2006-Jan-03 Tue 12.75 12.75 12.75 12.75 64.3 64.3 ###
2005-Dec-30 Fri 12.74 12.75 12.74 12.75 ### ### ###
2005-Dec-29 Thu 12.7 12.7 12.7 12.7 3,659 ### ### ### 0.9
2005-Dec-28 Wed 12.25 ### 12.25 ### ### ### 0.0
2005-Dec-27 Tue 12.73 12.73 12.73 12.73 176 2,240 68.0 68.0 ###
2005-Dec-23 Fri 12.73 12.73 12.73 12.73 176 2,240 68.0 68.0 ###
2005-Dec-22 Thu 12.74 12.74 12.73 12.73 177 2,254 ### ### ###
2005-Dec-21 Wed 12.75 12.75 12.7 12.74 5,552 70,649 30.5 30.5 ###
2005-Dec-20 Tue 12.75 12.75 12.75 12.75 ### ### ###
2005-Dec-19 Mon 12.7 12.75 12.47 12.75 75.3 75.3 ###
2005-Dec-16 Fri 12.57 12.75 12.57 12.75 65,025 ### 80.0 80.0 ###
2005-Dec-15 Thu 12.59 ### 12.25 ### 74.3 74.3 0.0
2005-Dec-14 Wed 12.59 ### 12.55 12.59 16,659 ### 67.8 67.8 ###
2005-Dec-13 Tue 12.56 ### 12.55 ### 1,625 ### 79.9 79.9 0.0
2005-Dec-12 Mon ### 12.75 ### ### ### ### 0.0
2005-Dec-09 Fri ### ### ### 12.79 4,920 0 23.5 23.5 ###
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 6,944 0 31.3 31.3 0.0
2005-Dec-06 Tue ### 13.2 ### ### 115,043 759,283 71.1 71.1 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 71.5 71.5 0.0
2005-Dec-01 Thu 0 0 0 0 0 0.0
2005-Nov-30 Wed ### ### ### ### 13,524 0 ### ### 0.0
2005-Nov-29 Tue 12.51 ### 12.5 ### 28,084 175,525 ### ### 0.0
2005-Nov-28 Mon 12.45 12.5 12.45 12.5 ### ### 0.9
2005-Nov-25 Fri ### 12.4 12.22 12.4 69,376 ### 75.3 75.3 0.9
2005-Nov-24 Thu 12.2 ### 12.2 ### 74.7 74.7 0.0
2005-Nov-23 Wed ### ### 12.2 12.27 30.4 30.4 ###
2005-Nov-22 Tue 12.25 ### 12.2 12.2 36.6 36.6 ###
2005-Nov-21 Mon 12.25 12.29 12.2 12.2 30.6 30.6 ###
2005-Nov-18 Fri 12.2 12.2 12.2 12.2 ### ### ###
2005-Nov-17 Thu 12.4 12.4 12.2 12.2 ### ### ###
2005-Nov-16 Wed 12.21 12.4 12.2 12.4 81.9 81.9 0.9
2005-Nov-15 Tue 12.21 12.25 12.2 12.22 118,741 ### ### ### 0.9
2005-Nov-14 Mon 12.55 12.55 ### 12.2 ### ### ###
2005-Nov-11 Fri ### ### 12.8 12.8 29.3 29.3 0.9
2005-Nov-10 Thu ### ### ### ### 1,356 0 ### ### 0.0
2005-Nov-09 Wed ### ### ### ### 11,544 0 73.4 73.4 0.0
2005-Nov-08 Tue ### ### ### ### ### ### 0.0
2005-Nov-07 Mon ### ### ### ### 88.8 88.8 0.0
2005-Nov-04 Fri 12.5 ### 12.5 ### 27,379 ### ### ### 0.0
2005-Nov-03 Thu 12.4 12.43 ### 12.42 66.6 66.6 0.9
2005-Nov-02 Wed ### ### ### ### 5,841 0 ### ### 0.0
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon ### 13.4 ### 13.4 5,387 ### 84.7 84.7 1.0
2005-Oct-28 Fri ### ### ### ### 755 0 72.4 72.4 0.0
2005-Oct-27 Thu ### ### ### ### ### ### 0.0
2005-Oct-26 Wed ### ### 12.8 ### 112,285 718,624 14.9 14.9 0.0
2005-Oct-25 Tue ### 13.4 ### 13.4 ### ### 1.0
2005-Oct-24 Mon ### ### ### ### 71.4 71.4 0.0
2005-Oct-21 Fri ### ### ### ### 4,685 0 ### ### 0.0
2005-Oct-20 Thu ### ### ### ### 43.3 43.3 0.0
2005-Oct-19 Wed 13.21 13.22 ### ### ### ### 0.0
2005-Oct-18 Tue ### 13.25 ### 13.24 54,548 361,380 ### ### 0.9
2005-Oct-17 Mon ### ### ### ### 70.1 70.1 0.0
2005-Oct-14 Fri 13.2 13.2 ### ### 8,152 ### ### ### 0.0
2005-Oct-13 Thu ### ### ### ### 70.9 70.9 0.0
2005-Oct-12 Wed ### ### ### ### 65.0 65.0 0.0
2005-Oct-11 Tue 12.85 ### 12.77 12.81 31,522 ### 35.2 35.2 ###
2005-Oct-10 Mon 12.74 ### 12.74 ### 84.3 84.3 0.0
2005-Oct-07 Fri 12.45 ### 12.45 ### 35,885 223,384 69.9 69.9 0.0
2005-Oct-06 Thu 12.21 12.45 12.21 12.45 7,782 95,952 ### ### ###
2005-Oct-05 Wed 12.26 12.26 12.2 12.2 18,781 ### ### ### ###
2005-Oct-04 Tue 12.25 12.4 12.2 ### ### ### 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri 12.4 12.5 12.25 ### 30.9 30.9 0.0
2005-Sep-29 Thu 12.45 12.45 ### ### ### ### 0.0
2005-Sep-28 Wed 12.25 12.25 ### ### 3,750 ### 17.9 17.9 0.0
2005-Sep-27 Tue ### 12.5 ### 12.5 16,776 104,850 94.1 94.1 0.9
2005-Sep-26 Mon ### ### 11.85 11.85 34,288 203,156 20.8 20.8 ###
2005-Sep-23 Fri ### ### ### ### 11,583 0 66.1 66.1 0.0
2005-Sep-22 Thu 11.75 ### 11.75 ### 24,629 ### ### ### 0.0
2005-Sep-21 Wed ### ### 11.85 11.85 20.0 20.0 ###
2005-Sep-20 Tue ### ### ### ### 65.6 65.6 0.0
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 18,449 0 24.9 24.9 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### ### ### 0.0
2005-Sep-13 Tue ### ### ### 11.72 20,621 0 ### ### 0.8
2005-Sep-12 Mon 11.4 11.4 11.4 11.4 69.1 69.1 0.8
2005-Sep-09 Fri ### 11.4 ### 11.4 73.0 73.0 0.8
2005-Sep-08 Thu ### ### ### ### 19,483 0 72.1 72.1 0.0
2005-Sep-07 Wed ### ### ### ### 33,755 0 ### ### 0.0
2005-Sep-06 Tue 11.84 ### 11.84 ### ### ### 0.0
2005-Sep-05 Mon 11.75 11.81 11.75 11.8 18,774 221,157 ### ### 0.8
2005-Sep-02 Fri 11.75 11.75 11.55 11.75 3,682 ### 68.9 68.9 ###
2005-Sep-01 Thu 11.55 11.56 11.55 11.55 3,225 ### 64.1 64.1 0.8
2005-Aug-31 Wed ### 11.55 ### 11.55 118,624 685,053 ### ### 0.8
2005-Aug-30 Tue ### ### ### ### ### ### 0.0
2005-Aug-29 Mon ### ### ### ### 30,020 0 46.0 46.0 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu 11.25 ### 11.25 11.29 74.3 74.3 ###
2005-Aug-24 Wed 11.25 11.26 11.25 11.26 9,377 ### 73.4 73.4 0.8
2005-Aug-23 Tue 11.22 11.22 11.22 11.22 4,770 ### 72.4 72.4 ###
2005-Aug-22 Mon 11.22 11.23 ### 11.2 13,524 ### ### ### 0.8
2005-Aug-19 Fri ### 11.22 ### 11.22 ### ### ###
2005-Aug-18 Thu ### ### 11.23 11.23 1,570 ### 25.6 25.6 0.8
2005-Aug-17 Wed ### 11.2 ### 11.2 ### ### 0.8
2005-Aug-16 Tue 11.2 11.22 11.2 11.21 ### ### ###
2005-Aug-15 Mon 11.2 11.21 ### ### ### ### 0.0
2005-Aug-12 Fri 11.2 11.2 ### 11.2 2,150 12,040 68.6 68.6 0.8
2005-Aug-11 Thu 11.25 11.25 ### ### ### ### 0.0
2005-Aug-10 Wed ### 11.21 ### 11.21 77.6 77.6 ###
2005-Aug-09 Tue ### ### ### ### 2,520 0 77.8 77.8 0.0
2005-Aug-08 Mon ### ### ### ### 68.2 68.2 0.0
2005-Aug-05 Fri ### 10.86 ### 10.86 81.5 81.5 0.8
2005-Aug-04 Thu 10.5 10.7 10.5 ### ### ### 0.0
2005-Aug-03 Wed 10.41 10.46 10.41 10.41 46,655 486,844 71.9 71.9 ###
2005-Aug-02 Tue 10.5 10.5 10.41 10.41 25.0 25.0 ###
2005-Aug-01 Mon 10.5 10.55 10.5 10.55 75.5 75.5 ###
2005-Jul-29 Fri 10.55 10.55 10.51 10.51 ### ### ###
2005-Jul-28 Thu 10.55 10.55 10.48 10.55 2,470 25,972 ### ### ###
2005-Jul-27 Wed 10.55 10.55 10.55 10.55 0 ###
2005-Jul-26 Tue 10.55 ### 10.55 10.55 21,456 113,180 68.1 68.1 ###
2005-Jul-25 Mon 10.49 10.52 10.4 10.52 36,925 ### 68.2 68.2 ###
2005-Jul-22 Fri ### ### ### ### 10,289 0 ### ### 0.0
2005-Jul-21 Thu 10.25 10.4 10.25 ### 25,743 ### 75.8 75.8 0.0
2005-Jul-20 Wed 10.2 10.4 10.2 10.4 84.3 84.3 0.7
2005-Jul-19 Tue 10.25 ### 10.22 10.22 7,553 ### 30.2 30.2 0.7
2005-Jul-18 Mon 10.2 ### ### 10.21 12,828 0 68.8 68.8 ###
2005-Jul-15 Fri 10.25 ### ### ### 10,651 0 ### ### 0.0
2005-Jul-14 Thu 10.43 10.43 ### 10.25 15.4 15.4 0.7
2005-Jul-13 Wed 10.44 10.54 10.44 10.54 31,658 ### 79.0 79.0 0.8
2005-Jul-12 Tue 10.5 10.52 10.5 10.5 15,349 ### 71.8 71.8 0.8
2005-Jul-11 Mon ### ### 10.43 10.43 16.4 16.4 0.7
2005-Jul-08 Fri 10.55 ### 10.55 ### ### ### 0.0
2005-Jul-07 Thu 10.42 10.56 10.42 10.56 7,153 ### 83.0 83.0 0.8
2005-Jul-06 Wed 10.49 10.49 10.41 10.41 ### ### ###
2005-Jul-05 Tue ### 10.49 ### 10.4 70,822 ### ### ### 0.7
2005-Jul-04 Mon ### ### ### 10.2 84.7 84.7 0.7
2005-Jul-01 Fri ### ### ### ### 248,226 0 22.9 22.9 0.0
2005-Jun-30 Thu ### ### ### ### 52,275 0 ### ### 0.0
2005-Jun-29 Wed ### ### ### ### 55,750 0 73.1 73.1 0.0
2005-Jun-28 Tue ### ### ### ### ### ### 0.0
2005-Jun-27 Mon ### ### ### ### 41.4 41.4 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu ### ### ### ### 8,949 0 ### ### 0.0
2005-Jun-22 Wed ### 10.2 ### ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### 2,041 0 ### ### 0.0
2005-Jun-20 Mon ### ### ### ### ### ### 0.0
2005-Jun-17 Fri ### ### ### ### 24.7 24.7 0.0
2005-Jun-16 Thu ### ### ### ### ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 78.2 78.2 0.0
2005-Jun-14 Tue ### 10.2 ### ### 17,182 87,628 82.1 82.1 0.0
2005-Jun-10 Fri ### ### ### ### 3,952 0 ### ### 0.0
2005-Jun-09 Thu 10.25 10.25 ### ### 2,545 13,043 21.9 21.9 0.0
2005-Jun-08 Wed ### ### 10.29 ### 30.4 30.4 0.0
2005-Jun-07 Tue ### ### 10.24 ### 16,255 83,225 71.5 71.5 0.0
2005-Jun-06 Mon ### ### 10.25 ### ### ### 0.0
2005-Jun-03 Fri 10.2 ### ### ### 69,977 0 78.1 78.1 0.0
2005-Jun-02 Thu ### ### ### ### 80.6 80.6 0.0
2005-Jun-01 Wed ### ### ### ### 23.3 23.3 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 20.9 20.9 0.0
2005-May-27 Fri 9.89 ### 9.87 ### 21,452 ### ### ### 0.0
2005-May-26 Thu ### ### 9.8 9.85 ### ### ###
2005-May-25 Wed 9.83 ### 9.8 ### 7,021 ### 78.2 78.2 0.0
2005-May-24 Tue ### 9.83 ### 9.83 11,182 54,959 80.0 80.0 0.7
2005-May-23 Mon 9.81 9.82 ### ### 16.9 16.9 0.0
2005-May-20 Fri 9.42 9.5 9.42 9.5 3,249 ### 75.6 75.6 0.7
2005-May-19 Thu 9.4 9.4 ### 9.4 8,445 ### 65.7 65.7 ###
2005-May-18 Wed 9 ### 9 ### 81.6 81.6 0.0
2005-May-17 Tue ### ### ### ### ### ### 0.0
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri 9.2 9.2 ### ### 8,022 ### 25.9 25.9 0.0
2005-May-12 Thu ### ### ### 9.25 25.6 25.6 ###
2005-May-11 Wed ### ### ### ### ### ### 0.0
2005-May-10 Tue 9.25 9.25 ### ### 14,945 69,120 ### ### 0.0
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri 9.4 9.4 ### 9.4 8,949 ### 63.3 63.3 ###
2005-May-05 Thu 9.24 9.4 ### 9.4 20,582 ### 84.1 84.1 ###
2005-May-04 Wed 9.71 9.71 9.25 9.25 12.6 12.6 ###
2005-May-03 Tue ### ### 9.84 9.87 17,887 ### ### ### ###
2005-May-02 Mon ### ### 9.8 ### 76.1 76.1 0.0
2005-Apr-29 Fri ### ### 9.8 ### ### ### 0.0
2005-Apr-28 Thu ### ### ### ### ### ### 0.0
2005-Apr-27 Wed ### ### ### ### 31.0 31.0 0.0
2005-Apr-26 Tue ### ### ### ### 2,250 0 ### ### 0.0
2005-Apr-22 Fri 10.24 10.24 ### ### ### ### 0.0
2005-Apr-21 Thu ### 10.24 ### 10.24 80.6 80.6 ###
2005-Apr-20 Wed 10.23 10.24 ### ### ### ### 0.0
2005-Apr-19 Tue 10.24 10.24 ### 10.24 ### ### ###
2005-Apr-18 Mon ### ### ### ### 1,979 0 43.5 43.5 0.0
2005-Apr-15 Fri 10.25 10.25 ### ### 7,187 ### 38.2 38.2 0.0
2005-Apr-14 Thu 10.25 ### 10.25 ### 8,129 ### 87.8 87.8 0.0
2005-Apr-13 Wed ### 10.4 10.25 ### 222,157 2,293,771 82.0 82.0 0.0
2005-Apr-12 Tue 10.4 10.4 10.24 ### 41,881 ### ### ### 0.0
2005-Apr-11 Mon 10.4 10.43 ### ### ### ### 0.0
2005-Apr-08 Fri 10.74 10.74 10.5 10.5 47,326 ### 13.8 13.8 0.8
2005-Apr-07 Thu 10.8 10.8 ### ### 17.4 17.4 0.0
2005-Apr-06 Wed 10.87 ### 10.8 10.8 ### ### ###
2005-Apr-05 Tue ### ### ### 10.75 ### ### 0.8
2005-Apr-04 Mon ### ### ### ### 12,371 0 39.1 39.1 0.0
2005-Apr-01 Fri ### ### ### ### ### ### 0.0
2005-Mar-31 Thu ### ### ### ### 28,849 0 ### ### 0.0
2005-Mar-30 Wed ### ### ### ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### ### ### 0.0
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed ### 11.2 ### ### 15,441 ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 24,152 0 39.7 39.7 0.0
2005-Mar-21 Mon ### ### ### ### 2,742 0 72.7 72.7 0.0
2005-Mar-18 Fri 11.24 ### 11.24 ### 71.8 71.8 0.0
2005-Mar-17 Thu 11.24 11.24 11.21 11.24 ### ### 0.8
2005-Mar-16 Wed ### ### 11.2 11.24 ### ### 0.8
2005-Mar-15 Tue 11.4 11.4 ### ### 24,489 139,587 28.4 28.4 0.0
2005-Mar-14 Mon 11.41 11.42 11.4 11.4 4,650 53,056 ### ### 0.8
2005-Mar-11 Fri 11.51 11.51 11.41 11.41 10,047 ### 24.9 24.9 ###
2005-Mar-10 Thu 11.51 ### 11.51 11.51 23,970 137,947 ### ### 0.8
2005-Mar-09 Wed 11.48 ### 11.48 11.51 71.6 71.6 0.8
2005-Mar-08 Tue 11.51 ### 11.5 11.5 8,050 46,287 32.6 32.6 ###
2005-Mar-07 Mon ### ### ### ### 1,271 0 68.4 68.4 0.0
2005-Mar-04 Fri ### ### ### ### 70.8 70.8 0.0
2005-Mar-03 Thu ### 11.7 ### 11.7 ### ### 0.8
2005-Mar-02 Wed 11.75 11.75 11.75 11.75 69.4 69.4 ###
2005-Mar-01 Tue 11.75 11.79 11.75 11.75 ### ### ###
2005-Feb-28 Mon 11.72 11.75 ### 11.75 ### ### ###
2005-Feb-25 Fri ### ### 11.51 11.51 28.8 28.8 0.8
2005-Feb-24 Thu 11.7 11.7 11.56 11.7 13,626 158,470 ### ### 0.8
2005-Feb-23 Wed 11.71 11.81 ### 11.7 12,678 ### ### ### 0.8
2005-Feb-22 Tue ### 11.71 ### 11.71 81.5 81.5 ###
2005-Feb-21 Mon ### ### ### 11.79 1,786 0 ### ### 0.8
2005-Feb-18 Fri 11.8 11.85 11.8 11.85 1,842,259 ### 72.6 72.6 ###
2005-Feb-17 Thu 11.84 11.85 11.5 11.8 301,651 3,521,775 34.4 34.4 0.8
2005-Feb-16 Wed 11.8 11.84 11.75 11.84 17,759 ### ### ### 0.8
2005-Feb-15 Tue ### ### 11.5 11.8 17,681 ### ### ### 0.8
2005-Feb-14 Mon ### 12.21 ### ### 7,553 ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 70.7 70.7 0.0
2005-Feb-10 Thu 11.51 ### 11.51 ### ### ### 0.0
2005-Feb-09 Wed 11.56 11.56 11.51 11.51 11,885 ### ### ### 0.8
2005-Feb-08 Tue ### ### ### 11.75 11,958 0 ### ### ###
2005-Feb-07 Mon ### ### 11.7 11.85 13,356 ### ### ### ###
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu 11.78 ### 11.75 ### ### ### 0.0
2005-Feb-02 Wed ### ### ### ### ### ### 0.0
2005-Feb-01 Tue ### ### ### ### ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 11,971 0 ### ### 0.0
2005-Jan-28 Fri ### ### ### ### 76.4 76.4 0.0
2005-Jan-27 Thu 11.75 ### 11.75 ### 7,380 43,357 77.9 77.9 0.0
2005-Jan-25 Tue 11.77 11.77 ### 11.7 ### ### 0.8
2005-Jan-24 Mon ### ### ### ### 72.4 72.4 0.0
2005-Jan-21 Fri ### 11.7 ### ### ### ### 0.0
2005-Jan-20 Thu 11.7 11.7 ### ### 199,850 1,169,122 30.5 30.5 0.0
2005-Jan-19 Wed ### 11.71 ### 11.71 4,122 ### ### ### ###
2005-Jan-18 Tue ### ### ### ### 3,021 0 ### ### 0.0
2005-Jan-17 Mon 11.45 ### 11.45 ### 10,077 ### ### ### 0.0
2005-Jan-14 Fri 11.4 11.49 11.4 11.45 75.0 75.0 0.8
2005-Jan-13 Thu 11.4 11.4 ### 11.4 25,451 145,070 69.1 69.1 0.8
2005-Jan-12 Wed 11.4 11.4 11.4 11.4 2,841 32,387 ### ### 0.8
2005-Jan-11 Tue ### 11.45 ### 11.4 71.0 71.0 0.8
2005-Jan-10 Mon 11.27 ### 11.23 ### 7,521 ### 76.6 76.6 0.0
2005-Jan-07 Fri 11.2 11.22 11.2 11.22 64.2 64.2 ###
2005-Jan-06 Thu 11.4 11.4 ### ### 3,057 17,424 ### ### 0.0
2005-Jan-05 Wed 11.29 11.4 ### 11.4 ### ### 0.8
2005-Jan-04 Tue ### 11.2 ### 11.2 3,650 20,440 84.3 84.3 0.8
2004-Dec-31 Fri ### 11.29 ### 11.22 6,141 ### ### ### ###
2004-Dec-30 Thu ### ### ### ### 4 0 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### ### ### 0.0
2004-Dec-24 Fri ### ### ### ### 15.4 15.4 0.0
2004-Dec-23 Thu ### ### ### ### 14.3 14.3 0.0
2004-Dec-22 Wed 11.24 11.26 ### 11.25 ### ### ###
2004-Dec-21 Tue ### ### ### ### 5,123 0 33.8 33.8 0.0
2004-Dec-20 Mon 11.29 ### ### ### 9,578 0 ### ### 0.0
2004-Dec-17 Fri 11.28 11.29 ### ### 750 ### ### ### 0.0
2004-Dec-16 Thu 11.46 11.46 ### ### 25.3 25.3 0.0
2004-Dec-15 Wed ### 11.46 ### ### 5,789 33,170 81.5 81.5 0.0
2004-Dec-14 Tue 11.2 11.26 ### ### 27.1 27.1 0.0
2004-Dec-13 Mon 11.55 11.55 ### 11.2 12.4 12.4 0.8
2004-Dec-10 Fri ### ### 11.45 ### ### ### 0.0
2004-Dec-09 Thu ### 11.7 ### 11.7 76.9 76.9 0.8
2004-Dec-08 Wed ### 11.7 11.54 ### 12,558 145,923 83.1 83.1 0.0
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 18,923 0 21.6 21.6 0.0
2004-Dec-03 Fri ### ### 11.51 11.55 36,852 212,083 ### ### 0.8
2004-Dec-02 Thu 11.8 11.8 11.74 11.75 ### ### ###
2004-Dec-01 Wed 11.5 11.76 11.5 11.5 25,429 ### 72.6 72.6 ###
2004-Nov-30 Tue 11.5 11.5 11.5 11.5 68.7 68.7 ###
2004-Nov-29 Mon 11.77 11.79 11.75 11.75 44,580 ### 35.8 35.8 ###
2004-Nov-26 Fri 11.8 11.8 ### 11.78 18,888 ### 35.1 35.1 ###
2004-Nov-25 Thu 11.5 11.71 11.49 11.71 33,254 385,746 79.7 79.7 ###
2004-Nov-24 Wed 11.51 11.53 11.4 11.5 31.8 31.8 ###
2004-Nov-23 Tue 11.55 11.55 11.5 11.5 23,771 ### 28.7 28.7 ###
2004-Nov-22 Mon 11.5 11.56 11.5 11.5 9,452 108,981 77.6 77.6 ###
2004-Nov-19 Fri 11.55 11.56 11.51 11.56 168,083 ### ### ### 0.8
2004-Nov-18 Thu 11.25 11.45 11.25 ### 69.4 69.4 0.0
2004-Nov-17 Wed ### 11.25 ### 11.25 76.4 76.4 ###
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 11,056 0 ### ### 0.0
2004-Nov-12 Fri 11.27 11.27 11.24 11.24 2,172 24,445 ### ### 0.8
2004-Nov-11 Thu 11.21 ### 11.2 11.27 9,648 54,028 71.4 71.4 ###
2004-Nov-10 Wed 11.49 11.49 ### 11.27 12,057 ### ### ### ###
2004-Nov-09 Tue 11.21 11.5 11.21 11.49 87.7 87.7 ###
2004-Nov-08 Mon 11.7 11.7 11.44 11.49 17.2 17.2 ###
2004-Nov-05 Fri ### 11.75 ### ### 67,823 ### ### ### 0.0
2004-Nov-04 Thu 11.79 11.8 ### ### 45,174 266,526 20.8 20.8 0.0
2004-Nov-03 Wed 11.28 ### 11.27 ### ### ### 0.0
2004-Nov-02 Tue ### ### 11.27 11.27 ### ### ###
2004-Nov-01 Mon ### ### 11.21 ### 54,559 ### ### ### 0.0
2004-Oct-29 Fri 10.85 ### 10.84 ### 15,256 82,687 92.3 92.3 0.0
2004-Oct-28 Thu 10.85 ### 10.8 10.8 28.3 28.3 ###
2004-Oct-27 Wed 10.7 10.81 10.7 10.74 67.8 67.8 0.8
2004-Oct-26 Tue 10.5 10.7 10.5 ### ### ### 0.0
2004-Oct-25 Mon ### ### ### 10.5 144,123 0 27.4 27.4 0.8
2004-Oct-22 Fri ### ### 10.7 10.76 14.0 14.0 0.8
2004-Oct-21 Thu ### ### ### ### 73.4 73.4 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### ### ### ### ### 0.0
2004-Oct-18 Mon 11.55 ### ### ### 18,824 0 15.6 15.6 0.0
2004-Oct-15 Fri 11.25 11.5 11.25 11.5 ### ### ###
2004-Oct-14 Thu 11.2 ### 11.2 11.25 ### ### ###
2004-Oct-13 Wed 11.24 11.24 ### 11.2 ### ### 0.8
2004-Oct-12 Tue ### ### ### ### 67.9 67.9 0.0
2004-Oct-11 Mon ### ### ### ### 27,174 0 72.8 72.8 0.0
2004-Oct-08 Fri ### ### ### ### 152,270 0 76.5 76.5 0.0
2004-Oct-07 Thu ### ### 10.85 10.85 9,280 50,344 ### ### 0.8
2004-Oct-06 Wed ### ### ### ### 69.2 69.2 0.0
2004-Oct-05 Tue ### ### ### ### 70.1 70.1 0.0
2004-Oct-04 Mon ### 11.26 ### ### ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 45,457 0 ### ### 0.0
2004-Sep-30 Thu ### 11.22 ### ### 70.6 70.6 0.0
2004-Sep-29 Wed ### 11.45 11.2 11.2 22.6 22.6 0.8
2004-Sep-28 Tue ### 11.42 ### ### 36,821 210,247 68.7 68.7 0.0
2004-Sep-27 Mon 11.43 11.43 11.29 ### ### ### 0.0
2004-Sep-24 Fri 11.42 11.44 11.42 11.42 5,052 57,744 74.0 74.0 0.8
2004-Sep-23 Thu 11.45 11.45 ### ### 25.6 25.6 0.0
2004-Sep-22 Wed 11.52 11.52 11.48 11.48 106,484 ### 27.7 27.7 0.8
2004-Sep-21 Tue 11.52 11.52 11.5 11.5 36,320 418,043 26.7 26.7 ###
2004-Sep-20 Mon 11.49 11.5 11.47 11.5 72.7 72.7 ###
2004-Sep-17 Fri 11.46 11.48 11.46 11.48 7,758 88,984 ### ### 0.8
2004-Sep-16 Thu 11.49 11.49 ### 11.45 21.9 21.9 0.8
2004-Sep-15 Wed ### 11.49 ### 11.49 80.1 80.1 ###
2004-Sep-14 Tue 11.22 ### 11.22 ### ### ### 0.0
2004-Sep-13 Mon 11.28 11.28 11.21 11.22 28.6 28.6 ###
2004-Sep-10 Fri ### 11.44 ### 11.27 ### ### ###
2004-Sep-09 Thu 11.44 11.44 ### ### 23.3 23.3 0.0
2004-Sep-08 Wed 11.46 11.48 11.45 11.48 ### ### 0.8
2004-Sep-07 Tue ### 11.5 ### 11.46 50,877 292,542 84.1 84.1 0.8
2004-Sep-06 Mon 11.29 11.4 11.29 ### 16,426 186,352 71.4 71.4 0.0
2004-Sep-03 Fri ### ### 11.29 ### 21,885 123,540 ### ### 0.0
2004-Sep-02 Thu ### 11.4 ### ### 33.8 33.8 0.0
2004-Sep-01 Wed ### ### 11.29 ### 70.2 70.2 0.0
2004-Aug-31 Tue ### 11.4 ### ### 99,427 ### ### ### 0.0
2004-Aug-30 Mon ### ### ### ### 74.8 74.8 0.0
2004-Aug-27 Fri ### ### ### ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 31,876 0 74.1 74.1 0.0
2004-Aug-25 Wed ### ### 10.88 ### 82,249 ### 28.1 28.1 0.0
2004-Aug-24 Tue ### 10.85 ### 10.85 84.6 84.6 0.8
2004-Aug-23 Mon ### 10.7 ### ### 66.1 66.1 0.0
2004-Aug-20 Fri 10.45 10.55 10.45 10.55 ### ### ###
2004-Aug-19 Thu ### 10.4 ### 10.4 5,655 ### ### ### 0.7
2004-Aug-18 Wed 10.4 10.4 ### ### 29.9 29.9 0.0
2004-Aug-17 Tue 10.4 10.4 ### ### 16,248 84,489 ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 8,140 0 78.3 78.3 0.0
2004-Aug-13 Fri 10.4 10.4 ### ### 10,448 54,329 ### ### 0.0
2004-Aug-12 Thu 10.4 10.4 ### ### ### ### 0.0
2004-Aug-11 Wed ### 10.4 ### ### 191,786 997,287 72.5 72.5 0.0
2004-Aug-10 Tue 10.21 10.21 10.2 10.2 64,441 657,620 ### ### 0.7
2004-Aug-09 Mon ### 10.22 ### 10.2 87.3 87.3 0.7
2004-Aug-06 Fri ### ### ### ### 13,023 0 ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 32,221 0 73.7 73.7 0.0
2004-Aug-04 Wed ### ### ### ### 15.2 15.2 0.0
2004-Aug-03 Tue 10.2 10.2 10.2 10.2 1,480 ### ### ### 0.7
2004-Aug-02 Mon ### ### 10.25 10.25 25.7 25.7 0.7
2004-Jul-30 Fri ### ### ### ### 7,820 0 ### ### 0.0
2004-Jul-29 Thu ### ### ### ### ### ### 0.0
2004-Jul-28 Wed ### ### ### ### 24,253 0 ### ### 0.0
2004-Jul-27 Tue 9.76 ### 9.76 ### 20,549 100,279 ### ### 0.0
2004-Jul-26 Mon 9.82 9.82 9.75 9.75 30.8 30.8 ###
2004-Jul-23 Fri ### ### 9.82 9.82 26.2 26.2 ###
2004-Jul-22 Thu 9.79 ### 9.79 ### 49,442 ### ### ### 0.0
2004-Jul-21 Wed 9.75 9.76 9.7 9.75 ### ### ###
2004-Jul-20 Tue 9.88 9.88 9.51 9.75 1,106,070 10,723,348 ### ### ###
2004-Jul-19 Mon ### ### ### ### ### ### 0.0
2004-Jul-16 Fri 9.7 ### 9.7 ### 90.8 90.8 0.0
2004-Jul-15 Thu ### 9.78 ### 9.78 ### ### 0.7
2004-Jul-14 Wed 9.45 ### 9.45 ### ### ### 0.0
2004-Jul-13 Tue 9.5 9.55 9.45 9.45 21,987 208,876 28.1 28.1 0.7
2004-Jul-12 Mon ### ### ### 9.5 39,777 0 85.2 85.2 0.7
2004-Jul-09 Fri 9.2 ### 9.2 ### 47,348 ### 77.7 77.7 0.0
2004-Jul-08 Thu 9.2 ### ### 9.2 67.6 67.6 0.7
2004-Jul-07 Wed ### ### 9 ### 9,180 ### 74.4 74.4 0.0
2004-Jul-06 Tue ### ### ### ### 14,251 0 ### ### 0.0
2004-Jul-05 Mon 8.85 ### 8.8 ### 86.7 86.7 0.0
2004-Jul-02 Fri ### ### 8.85 ### 72,148 319,254 26.9 26.9 0.0
2004-Jul-01 Thu ### ### ### ### 10,041 0 ### ### 0.0
2004-Jun-30 Wed ### ### 8.86 ### 10,150 ### ### ### 0.0
2004-Jun-29 Tue ### ### ### ### ### ### 0.0
2004-Jun-28 Mon ### ### 9 ### 74.2 74.2 0.0
2004-Jun-25 Fri ### ### ### ### ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 13,889 0 77.7 77.7 0.0
2004-Jun-23 Wed ### ### ### ### 71.5 71.5 0.0
2004-Jun-22 Tue ### ### ### ### 17,247 0 87.9 87.9 0.0
2004-Jun-21 Mon ### ### ### 9 19,372 0 76.8 76.8 0.6
2004-Jun-18 Fri ### ### ### ### ### ### 0.0
2004-Jun-17 Thu 8.83 8.84 8.82 8.82 29.1 29.1 ###
2004-Jun-16 Wed ### ### ### ### 74.3 74.3 0.0
2004-Jun-15 Tue 8.85 8.85 8.82 8.82 ### ### ###
2004-Jun-14 Mon 8.82 8.85 8.82 8.85 ### ### 0.6
2004-Jun-11 Fri 8.82 8.85 8.82 8.85 ### ### 0.6
2004-Jun-10 Thu 8.86 ### 8.8 8.8 548,444 2,413,153 ### ### 0.6
2004-Jun-09 Wed 8.86 9 8.8 ### 20,183 179,628 ### ### 0.0
2004-Jun-08 Tue 8.76 8.86 8.76 8.86 82.8 82.8 0.6
2004-Jun-07 Mon 8.75 8.75 8.75 8.75 74.2 74.2 0.6
2004-Jun-04 Fri ### 8.75 ### 8.75 ### ### 0.6
2004-Jun-03 Thu ### ### ### ### ### ### 0.0
2004-Jun-02 Wed ### ### ### ### 6,471 0 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### 4,950 0 ### ### 0.0
2004-May-31 Mon 8.59 ### 8.56 ### 4,340 18,575 ### ### 0.0
2004-May-28 Fri 8.55 8.58 8.55 8.58 63.9 63.9 0.6
2004-May-27 Thu 8.55 8.58 8.55 8.55 7,425 ### 64.3 64.3 ###
2004-May-26 Wed 8.56 8.57 8.55 8.55 9,878 84,555 27.6 27.6 ###
2004-May-25 Tue 8.58 8.58 8.58 8.58 ### ### 0.6
2004-May-24 Mon 8.55 8.55 8.55 8.55 0 ###
2004-May-21 Fri 8.55 8.55 8.55 8.55 0 ###
2004-May-20 Thu 8.55 ### 8.55 8.55 75,458 322,582 72.9 72.9 ###
2004-May-19 Wed 8.59 ### 8.59 ### 30,546 ### 74.3 74.3 0.0
2004-May-18 Tue 8.5 8.59 8.5 8.52 74.0 74.0 0.6
2004-May-17 Mon 8.58 8.58 8.52 8.52 92,426 790,242 ### ### 0.6
2004-May-14 Fri 8.55 8.59 8.55 8.59 ### ### ###
2004-May-13 Thu 8.58 8.58 8.55 8.55 5,648 48,375 32.5 32.5 ###
2004-May-12 Wed 8.58 8.58 8.58 8.58 56 480 ### ### 0.6
2004-May-11 Tue 8.47 8.58 8.47 8.5 131,479 1,120,858 73.0 73.0 0.6
2004-May-10 Mon 8.51 8.51 8.5 8.5 ### ### 0.6
2004-May-07 Fri 8.55 8.55 8.55 8.55 74.4 74.4 ###
2004-May-06 Thu 8.58 8.58 8.56 8.58 12,020 ### ### ### 0.6
2004-May-05 Wed 8.53 8.58 8.53 8.58 69.9 69.9 0.6
2004-May-04 Tue 8.52 8.55 8.52 8.55 25,878 ### 76.5 76.5 ###
2004-May-03 Mon 8.55 8.55 8.52 8.52 39.0 39.0 0.6
2004-Apr-30 Fri 8.45 8.55 8.45 8.55 75.4 75.4 ###
2004-Apr-29 Thu 8.45 8.5 8.45 8.45 79.6 79.6 ###
2004-Apr-28 Wed 8.48 8.5 8.48 8.5 73.4 73.4 0.6
2004-Apr-27 Tue 8.5 8.5 8.48 8.5 74.4 74.4 0.6
2004-Apr-26 Mon 8.55 8.55 8.5 8.5 24.0 24.0 0.6
2004-Apr-23 Fri 8.5 8.54 8.45 8.5 67.6 67.6 0.6
2004-Apr-22 Thu 8.5 8.53 8.5 8.5 77.5 77.5 0.6
2004-Apr-21 Wed 8.52 8.55 8.47 8.47 159,874 1,360,527 ### ### ###
2004-Apr-20 Tue 8.5 8.51 8.5 8.51 70.7 70.7 0.6
2004-Apr-19 Mon 8.55 ### 8.5 8.5 253,776 1,078,548 ### ### 0.6
2004-Apr-16 Fri ### ### 8.55 8.55 4,150 17,741 27.8 27.8 ###
2004-Apr-15 Thu 8.59 ### 8.55 ### ### ### 0.0
2004-Apr-14 Wed 8.5 8.59 8.5 8.58 ### ### 0.6
2004-Apr-08 Thu 8.54 8.54 8.5 8.5 26.6 26.6 0.6
2004-Apr-07 Wed ### ### 8.55 8.55 28,250 ### ### ### ###
2004-Apr-06 Tue ### ### 8.55 ### 35.4 35.4 0.0
2004-Apr-05 Mon ### ### 8.55 8.55 49,779 ### ### ### ###
2004-Apr-02 Fri ### ### 8.55 8.56 31.2 31.2 ###
2004-Apr-01 Thu 8.56 ### 8.56 ### 137,985 590,575 ### ### 0.0
2004-Mar-31 Wed 8.54 ### 8.54 8.54 14,683 ### 68.6 68.6 ###


<< Previous 1 2 3 4 5 6 7 8 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 2026-03-19 03:33:02 thru 2026-03-19 03:33:03 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000