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

Currently Tue 25-Aug-19 09:20:14 AM 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(CDO) CADENCE OPPORTUNITIES FUND LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for CDO    Limits Next Section


Company Details for (CDO) CADENCE OPPORTUNITIES FUND LIMITED

Listing Code CDO
Listing Name CADENCE OPPORTUNITIES FUND LIMITED
GICS Sector Not Applic
ISIN Name COLORADO GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CDO4


Maximum Price date available .. Monday 18th August 2025
Latest price with VOLUME for CDO .. Friday 15th August 2025

CDO 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 0.87 1 1.4
MAX 6.58 19,587,343 98.8


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (CDO) CADENCE OPPORTUNITIES FUND LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Aug-04 Fri 4.57 4.57 4.53 4.55 274,352 ### 35.0 35.0 0.3
2006-Aug-03 Thu 4.58 4.59 4.54 4.58 140,654 642,085 68.1 68.1 0.3
2006-Aug-02 Wed 4.56 ### 4.55 4.58 558,847 1,271,376 77.6 77.6 0.3
2006-Aug-01 Tue 4.55 4.58 4.53 4.55 181,443 826,472 ### ### 0.3
2006-Jul-31 Mon 4.56 4.58 4.53 4.54 ### ### 0.3
2006-Jul-28 Fri 4.57 4.59 4.55 4.56 341,025 1,558,484 ### ### 0.3
2006-Jul-27 Thu 4.56 ### 4.56 ### 375,328 855,747 66.7 66.7 0.0
2006-Jul-26 Wed ### ### 4.55 4.58 ### ### 0.3
2006-Jul-25 Tue ### ### 4.59 ### ### ### 0.0
2006-Jul-24 Mon ### ### ### ### 75.8 75.8 0.0
2006-Jul-21 Fri ### ### ### ### 72.6 72.6 0.0
2006-Jul-20 Thu 4.55 ### 4.55 4.58 75.4 75.4 0.3
2006-Jul-19 Wed ### ### 4.51 4.52 2,053,877 ### 22.7 22.7 0.3
2006-Jul-18 Tue 4.59 ### 4.58 ### 4,614,683 10,567,624 ### ### 0.0
2006-Jul-17 Mon 4.27 4.41 4.27 4.41 4,928,123 21,388,053 91.2 91.2 ###
2006-Jul-14 Fri 4.28 ### 4.27 4.28 78.2 78.2 0.3
2006-Jul-13 Thu 4.27 ### 4.27 4.28 204,343 436,272 74.4 74.4 0.3
2006-Jul-12 Wed ### ### 4.27 4.27 28.3 28.3 ###
2006-Jul-11 Tue ### ### 4.26 4.29 3,771,857 8,034,055 ### ### ###
2006-Jul-10 Mon 4.25 4.28 4.22 4.28 72.6 72.6 0.3
2006-Jul-07 Fri ### 4.27 ### 4.25 78.6 78.6 ###
2006-Jul-06 Thu 4.2 4.23 ### 4.2 60.9 60.9 ###
2006-Jul-05 Wed 4.21 4.25 4.2 4.23 146,882 620,576 ### ### 0.3
2006-Jul-04 Tue 4.21 4.23 ### 4.22 ### ### ###
2006-Jul-03 Mon 4.25 ### ### 4.24 419,346 0 ### ### 0.3
2006-Jun-30 Fri 4.43 4.45 4.24 ### ### ### 0.0
2006-Jun-28 Wed ### 4.44 ### 4.42 ### ### 0.3
2006-Jun-27 Tue ### 4.44 ### 4.43 915,376 ### ### ### ###
2006-Jun-26 Mon ### 4.42 ### 4.42 ### ### 0.3
2006-Jun-23 Fri 4.29 4.43 4.29 4.42 888,873 3,875,486 ### ### 0.3
2006-Jun-22 Thu 4.2 ### ### 4.29 2,550,881 0 82.0 82.0 ###
2006-Jun-21 Wed 3.74 3.8 ### 3.8 83.8 83.8 ###
2006-Jun-20 Tue 3.48 3.72 3.47 3.71 ### ### ###
2006-Jun-19 Mon 3.4 3.48 ### 3.45 ### ### ###
2006-Jun-16 Fri ### 3.49 ### 3.44 726,887 ### ### ### 0.2
2006-Jun-15 Thu ### ### 3.21 ### 1,183,325 ### 63.4 63.4 0.0
2006-Jun-14 Wed 3.29 ### 3.22 ### 66.0 66.0 0.0
2006-Jun-13 Tue ### ### 3.25 ### 300,629 488,522 ### ### 0.0
2006-Jun-09 Fri ### ### ### ### 530,752 0 ### ### 0.0
2006-Jun-08 Thu 3.4 3.4 ### ### ### ### 0.0
2006-Jun-07 Wed 3.4 3.43 ### 3.4 ### ### 0.2
2006-Jun-06 Tue 3.45 3.45 ### 3.4 707,629 ### 26.7 26.7 0.2
2006-Jun-05 Mon 3.44 3.52 3.44 3.47 ### ### 0.2
2006-Jun-02 Fri 3.46 3.49 3.42 3.45 ### ### ###
2006-Jun-01 Thu 3.42 3.46 3.42 3.46 78.1 78.1 0.2
2006-May-31 Wed 3.49 3.49 ### ### ### ### 0.0
2006-May-30 Tue 3.46 ### 3.45 3.5 1,024,424 ### 78.2 78.2 0.3
2006-May-29 Mon ### 3.49 ### 3.46 373,474 ### ### ### 0.2
2006-May-26 Fri 3.45 3.45 ### ### ### ### 0.0
2006-May-25 Thu 3.45 3.47 3.4 3.42 32.5 32.5 0.2
2006-May-24 Wed ### 3.52 ### 3.44 1,024,722 ### 81.7 81.7 0.2
2006-May-23 Tue ### ### ### ### 311,829 0 32.5 32.5 0.0
2006-May-22 Mon 3.55 3.55 3.4 3.41 29.4 29.4 ###
2006-May-19 Fri 3.56 ### 3.54 3.55 287,157 ### ### ### ###
2006-May-18 Thu ### ### 3.55 ### 329,189 ### ### ### 0.0
2006-May-17 Wed ### 3.74 ### 3.7 ### ### 0.3
2006-May-16 Tue ### 3.72 ### ### ### ### 0.0
2006-May-15 Mon ### ### 3.56 ### 33.1 33.1 0.0
2006-May-12 Fri ### 3.72 ### 3.7 72.3 72.3 0.3
2006-May-11 Thu 3.85 3.85 3.75 3.76 790,189 ### ### ### 0.3
2006-May-10 Wed 3.8 3.88 3.8 3.82 731,384 ### ### ### 0.3
2006-May-09 Tue ### 3.75 ### 3.75 ### ### 0.3
2006-May-08 Mon ### 3.7 ### ### ### ### 0.0
2006-May-05 Fri 3.7 3.72 ### ### ### ### 0.0
2006-May-04 Thu ### 3.78 ### 3.7 80.1 80.1 0.3
2006-May-03 Wed 3.76 3.76 ### 3.73 ### ### ###
2006-May-02 Tue 3.79 3.82 3.77 3.77 981,982 3,726,621 ### ### ###
2006-May-01 Mon 3.8 3.85 3.78 3.82 ### ### 0.3
2006-Apr-28 Fri 3.8 3.84 3.77 3.78 568,570 ### 36.7 36.7 0.3
2006-Apr-27 Thu ### ### 3.81 3.81 17.3 17.3 0.3
2006-Apr-26 Wed ### ### ### ### 479,644 0 ### ### 0.0
2006-Apr-24 Mon ### ### 3.89 ### 228,886 445,183 ### ### 0.0
2006-Apr-21 Fri 3.77 ### 3.76 ### 92.1 92.1 0.0
2006-Apr-20 Thu 3.78 3.82 3.7 3.81 72.6 72.6 0.3
2006-Apr-19 Wed ### ### 3.8 3.8 13.7 13.7 ###
2006-Apr-18 Tue 4 4 ### ### 22.6 22.6 0.0
2006-Apr-13 Thu 4 ### 4 4 71.4 71.4 0.3
2006-Apr-11 Tue ### 4 ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### 4 39.0 39.0 0.3
2006-Apr-07 Fri ### ### ### ### 35.0 35.0 0.0
2006-Apr-06 Thu 4.29 ### 4.26 4.28 31.9 31.9 0.3
2006-Apr-05 Wed 4.29 ### 4.25 4.26 1,198,888 ### ### ### 0.3
2006-Apr-04 Tue 4.26 ### 4.26 ### ### ### 0.0
2006-Apr-03 Mon 4.22 4.29 4.22 4.26 72.5 72.5 0.3
2006-Mar-31 Fri ### 4.23 ### 4.21 904,354 ### ### ### ###
2006-Mar-30 Thu 4 ### 4 ### ### ### 0.0
2006-Mar-29 Wed ### ### ### ### 764,972 0 66.0 66.0 0.0
2006-Mar-28 Tue 3.7 ### 3.7 ### 1,519,357 ### ### ### 0.0
2006-Mar-27 Mon ### 3.7 ### 3.7 1,060,043 1,961,079 ### ### 0.3
2006-Mar-24 Fri ### 3.7 3.58 3.7 1,246,284 4,536,473 ### ### 0.3
2006-Mar-23 Thu ### 3.73 3.55 3.55 1,275,621 ### ### ### ###
2006-Mar-22 Wed ### ### 3.56 3.58 475,077 ### 16.8 16.8 0.3
2006-Mar-21 Tue 3.55 ### 3.55 ### 462,070 820,174 ### ### 0.0
2006-Mar-20 Mon ### ### 3.55 3.55 340,380 604,174 ### ### ###
2006-Mar-17 Fri 3.57 ### 3.56 ### 73.5 73.5 0.0
2006-Mar-16 Thu ### ### 3.55 3.55 923,489 ### 14.8 14.8 ###
2006-Mar-15 Wed 3.59 ### 3.58 3.58 34.9 34.9 0.3
2006-Mar-14 Tue 3.7 3.71 3.59 3.59 239,753 ### 11.2 11.2 ###
2006-Mar-13 Mon 3.7 3.71 ### ### 133,345 247,354 ### ### 0.0
2006-Mar-10 Fri 3.58 3.72 3.55 ### 719,544 2,615,542 ### ### 0.0
2006-Mar-09 Thu 3.55 3.57 3.53 3.55 272,247 966,476 63.7 63.7 ###
2006-Mar-08 Wed 3.58 3.59 3.53 3.56 ### ### 0.3
2006-Mar-07 Tue ### ### 3.58 3.59 278,923 499,272 ### ### ###
2006-Mar-06 Mon ### ### ### ### 260,944 0 ### ### 0.0
2006-Mar-03 Fri 3.7 3.7 ### ### 224,558 ### ### ### 0.0
2006-Mar-02 Thu 3.55 3.71 3.55 ### ### ### 0.0
2006-Mar-01 Wed ### 3.75 3.5 3.55 728,176 ### 9.9 9.9 ###
2006-Feb-28 Tue 3.59 ### 3.59 ### 414,321 ### 84.3 84.3 0.0
2006-Feb-27 Mon 3.72 3.75 3.55 ### 10.7 10.7 0.0
2006-Feb-24 Fri 3.75 3.78 ### 3.72 638,481 1,206,729 ### ### 0.3
2006-Feb-23 Thu 3.8 3.82 ### 3.72 ### ### 0.3
2006-Feb-22 Wed 3.77 3.81 3.76 3.8 73.3 73.3 ###
2006-Feb-21 Tue 3.76 3.79 3.72 3.75 1,536,549 5,769,741 29.7 29.7 0.3
2006-Feb-20 Mon ### 3.74 ### 3.74 ### ### 0.3
2006-Feb-17 Fri 3.72 3.72 3.55 ### 10.9 10.9 0.0
2006-Feb-16 Thu ### ### 3.52 ### 83.4 83.4 0.0
2006-Feb-15 Wed 3.49 ### 3.47 ### ### ### 0.0
2006-Feb-14 Tue 3.43 3.48 3.43 3.48 82.7 82.7 0.2
2006-Feb-13 Mon 3.44 3.45 3.41 3.43 875,688 ### 41.6 41.6 0.2
2006-Feb-10 Fri 3.46 3.47 3.42 3.43 906,446 ### 27.4 27.4 0.2
2006-Feb-09 Thu 3.47 3.48 3.44 3.45 561,681 ### ### ### ###
2006-Feb-08 Wed 3.49 3.49 3.44 3.46 721,058 ### 36.3 36.3 0.2
2006-Feb-07 Tue 3.46 3.49 3.45 3.48 1,417,574 4,918,981 72.4 72.4 0.2
2006-Feb-06 Mon 3.47 3.47 3.42 3.45 27.4 27.4 ###
2006-Feb-03 Fri ### 3.52 ### 3.47 ### ### 0.2
2006-Feb-02 Thu 3.27 ### 3.25 ### 86.7 86.7 0.0
2006-Feb-01 Wed 3.22 3.27 3.21 3.25 76.7 76.7 0.2
2006-Jan-31 Tue ### ### ### 3.2 1,813,380 0 10.8 10.8 0.2
2006-Jan-30 Mon ### ### 3.24 3.29 ### ### ###
2006-Jan-27 Fri ### ### 3.22 3.23 4,109,725 6,616,657 5.9 5.9 ###
2006-Jan-25 Wed ### ### 3.79 3.82 629,782 ### 13.8 13.8 0.3
2006-Jan-24 Tue ### ### ### ### 628,147 0 ### ### 0.0
2006-Jan-23 Mon ### ### ### ### 527,946 0 ### ### 0.0
2006-Jan-20 Fri ### ### ### ### 357,842 0 24.1 24.1 0.0
2006-Jan-19 Thu ### ### ### ### 24.3 24.3 0.0
2006-Jan-18 Wed 4 ### ### ### 193,342 0 ### ### 0.0
2006-Jan-17 Tue 4 ### 4 4 163,741 327,482 66.3 66.3 0.3
2006-Jan-16 Mon ### ### ### ### 20.6 20.6 0.0
2006-Jan-13 Fri 4 ### ### ### 216,021 0 ### ### 0.0
2006-Jan-12 Thu 4 ### ### ### ### ### 0.0
2006-Jan-11 Wed ### ### ### ### ### ### 0.0
2006-Jan-10 Tue 4 4 ### ### 488,143 976,286 20.9 20.9 0.0
2006-Jan-09 Mon ### ### 4 4 10.3 10.3 0.3
2006-Jan-06 Fri ### ### ### ### 397,640 0 ### ### 0.0
2006-Jan-05 Thu ### ### ### ### ### ### 0.0
2006-Jan-04 Wed ### ### ### ### 1,629,078 0 ### ### 0.0
2006-Jan-03 Tue ### ### ### ### 558,976 0 ### ### 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### 84,040 0 ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 58,174 0 ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 78,720 0 68.0 68.0 0.0
2005-Dec-23 Fri ### ### ### ### 78,720 0 68.0 68.0 0.0
2005-Dec-22 Thu ### ### ### ### 202,278 0 17.0 17.0 0.0
2005-Dec-21 Wed ### ### ### ### 82.5 82.5 0.0
2005-Dec-20 Tue ### ### ### ### 226,257 0 30.5 30.5 0.0
2005-Dec-19 Mon 4.2 4.22 ### ### 120,656 254,584 ### ### 0.0
2005-Dec-16 Fri 4.2 4.21 ### ### ### ### 0.0
2005-Dec-15 Thu 4.29 4.29 4.2 4.2 ### ### ###
2005-Dec-14 Wed 4.25 4.28 4.22 4.25 67.8 67.8 ###
2005-Dec-13 Tue 4.29 4.29 4.2 4.26 ### ### 0.3
2005-Dec-12 Mon 4.27 4.28 4.23 4.26 32.0 32.0 0.3
2005-Dec-09 Fri ### 4.26 ### 4.22 364,385 776,140 ### ### ###
2005-Dec-08 Thu 4.27 4.29 ### 4.21 544,378 ### 22.6 22.6 ###
2005-Dec-07 Wed ### ### 4.27 4.28 24.6 24.6 0.3
2005-Dec-06 Tue ### ### 4.27 4.27 ### ### ###
2005-Dec-05 Mon 4.46 4.46 4.27 4.28 ### ### 0.3
2005-Dec-02 Fri 4.89 4.89 4.81 4.83 21.8 21.8 0.3
2005-Dec-01 Thu 4.8 4.89 4.8 4.88 87.9 87.9 0.3
2005-Nov-30 Wed 4.76 4.85 4.76 4.79 964,982 ### ### ### 0.3
2005-Nov-29 Tue 4.78 4.78 4.74 4.74 869,456 ### 31.1 31.1 0.3
2005-Nov-28 Mon 4.87 4.89 4.72 4.76 587,746 ### ### ### ###
2005-Nov-25 Fri ### ### ### 4.82 ### ### 0.3
2005-Nov-24 Thu ### 4.74 ### 4.74 277,671 658,080 84.8 84.8 0.3
2005-Nov-23 Wed ### ### 4.58 ### 188,141 430,842 33.8 33.8 0.0
2005-Nov-22 Tue ### 4.74 4.59 ### 117,427 ### ### ### 0.0
2005-Nov-21 Mon 4.58 ### 4.58 ### 74.7 74.7 0.0
2005-Nov-18 Fri 4.57 ### 4.57 4.59 227,522 519,887 ### ### 0.3
2005-Nov-17 Thu 4.5 4.58 4.5 4.53 368,472 ### ### ### ###
2005-Nov-16 Wed 4.55 4.55 4.47 4.51 440,924 ### 25.5 25.5 0.3
2005-Nov-15 Tue ### ### 4.56 4.56 22.3 22.3 0.3
2005-Nov-14 Mon ### ### ### ### 219,780 0 ### ### 0.0
2005-Nov-11 Fri ### ### ### ### 140,922 0 ### ### 0.0
2005-Nov-10 Thu 4.72 4.75 ### ### ### ### 0.0
2005-Nov-09 Wed ### 4.75 ### 4.72 ### ### 0.3
2005-Nov-08 Tue ### ### ### ### 230,758 0 69.7 69.7 0.0
2005-Nov-07 Mon ### ### ### ### 34.8 34.8 0.0
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu ### ### ### ### 73.1 73.1 0.0
2005-Nov-02 Wed ### ### ### ### 270,129 0 ### ### 0.0
2005-Nov-01 Tue ### 4.7 ### ### 77.6 77.6 0.0
2005-Oct-31 Mon 4.7 4.7 ### 4.7 63.8 63.8 0.3
2005-Oct-28 Fri ### 4.71 ### ### 72.4 72.4 0.0
2005-Oct-27 Thu 4.75 4.82 4.71 4.72 ### ### 0.3
2005-Oct-26 Wed 4.74 4.82 ### 4.8 ### ### 0.3
2005-Oct-25 Tue ### 4.8 ### 4.74 194,078 465,787 78.8 78.8 0.3
2005-Oct-24 Mon ### ### ### ### 378,251 0 74.5 74.5 0.0
2005-Oct-21 Fri 4.78 4.78 ### ### 225,889 539,874 ### ### 0.0
2005-Oct-20 Thu 4.83 4.84 4.75 4.78 323,482 ### ### ### ###
2005-Oct-19 Wed 4.88 4.88 4.76 4.8 ### ### 0.3
2005-Oct-18 Tue 4.77 4.89 4.77 4.89 648,880 ### 86.4 86.4 ###
2005-Oct-17 Mon 4.7 4.8 4.7 4.75 207,458 985,425 ### ### ###
2005-Oct-14 Fri ### 4.7 ### ### ### ### 0.0
2005-Oct-13 Thu ### 4.7 ### ### 673,557 1,582,858 70.9 70.9 0.0
2005-Oct-12 Wed 4.72 4.73 ### 4.7 1,525,629 ### 26.9 26.9 0.3
2005-Oct-11 Tue 4.73 4.73 ### 4.72 ### ### 0.3
2005-Oct-10 Mon 4.82 4.82 ### 4.74 ### ### 0.3
2005-Oct-07 Fri 4.71 4.82 4.7 4.81 ### ### ###
2005-Oct-06 Thu 4.75 4.76 ### 4.7 285,883 ### ### ### 0.3
2005-Oct-05 Wed 4.77 4.79 4.75 4.77 612,246 ### 82.6 82.6 ###
2005-Oct-04 Tue 4.78 4.8 4.76 4.78 71.7 71.7 ###
2005-Oct-03 Mon 4.75 4.78 4.75 4.77 71.9 71.9 ###
2005-Sep-30 Fri 4.79 4.79 4.75 4.75 116,025 ### ### ### ###
2005-Sep-29 Thu 4.8 4.81 4.78 4.8 ### ### 0.3
2005-Sep-28 Wed 4.82 4.84 4.79 4.8 ### ### 0.3
2005-Sep-27 Tue 4.8 4.83 4.78 4.83 498,951 2,397,459 ### ### 0.3
2005-Sep-26 Mon 4.75 4.89 4.75 4.83 82.0 82.0 0.3
2005-Sep-23 Fri 4.75 4.79 4.74 4.76 265,775 ### ### ### ###
2005-Sep-22 Thu 4.85 4.85 4.72 4.75 ### ### ###
2005-Sep-21 Wed 4.85 ### 4.85 4.89 ### ### ###
2005-Sep-20 Tue 4.85 ### 4.85 4.89 692,455 ### ### ### ###
2005-Sep-19 Mon ### ### 4.88 ### 615,650 1,502,186 ### ### 0.0
2005-Sep-16 Fri ### ### 4.83 ### ### ### 0.0
2005-Sep-15 Thu 4.86 ### 4.83 ### ### ### 0.0
2005-Sep-14 Wed ### 4.86 ### 4.86 452,028 1,098,428 ### ### 0.3
2005-Sep-13 Tue ### 4.7 ### ### ### ### 0.0
2005-Sep-12 Mon 4.7 4.7 ### ### 237,176 ### 28.6 28.6 0.0
2005-Sep-09 Fri ### 4.7 ### 4.7 179,970 422,929 ### ### 0.3
2005-Sep-08 Thu ### ### ### ### 34.8 34.8 0.0
2005-Sep-07 Wed 4.7 4.71 ### ### 691,955 1,629,554 22.1 22.1 0.0
2005-Sep-06 Tue 4.74 4.75 ### 4.7 ### ### 0.3
2005-Sep-05 Mon 4.7 4.75 ### 4.75 ### ### ###
2005-Sep-02 Fri 4.73 4.75 4.7 4.7 335,085 1,583,276 28.6 28.6 0.3
2005-Sep-01 Thu 4.7 4.74 ### 4.74 71.9 71.9 0.3
2005-Aug-31 Wed 4.7 4.71 ### 4.7 ### ### 0.3
2005-Aug-30 Tue ### 4.72 ### 4.7 78.9 78.9 0.3
2005-Aug-29 Mon 4.7 4.7 ### ### 35.1 35.1 0.0
2005-Aug-26 Fri 4.7 4.73 4.7 4.72 69.7 69.7 0.3
2005-Aug-25 Thu 4.7 4.72 ### 4.7 ### ### 0.3
2005-Aug-24 Wed ### 4.71 ### 4.71 82.2 82.2 ###
2005-Aug-23 Tue ### ### ### ### 724,054 0 72.4 72.4 0.0
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri 4.74 4.74 ### ### 16.5 16.5 0.0
2005-Aug-18 Thu 4.73 4.77 4.71 4.75 575,759 ### ### ### ###
2005-Aug-17 Wed 4.73 4.74 4.72 4.73 558,747 2,642,873 ### ### 0.3
2005-Aug-16 Tue 4.71 4.75 4.7 4.73 69.0 69.0 0.3
2005-Aug-15 Mon 4.82 4.82 4.7 4.71 724,274 3,447,544 ### ### ###
2005-Aug-12 Fri 4.72 4.8 4.71 4.8 643,650 3,060,555 83.0 83.0 0.3
2005-Aug-11 Thu 4.74 4.75 4.71 4.72 661,570 3,129,226 27.2 27.2 0.3
2005-Aug-10 Wed 4.71 4.74 4.7 4.74 1,666,752 ### ### ### 0.3
2005-Aug-09 Tue ### 4.75 ### 4.71 1,331,353 ### ### ### ###
2005-Aug-08 Mon ### ### ### ### 554,887 0 30.9 30.9 0.0
2005-Aug-05 Fri ### ### 4.51 4.71 1.4 1.4 ###
2005-Aug-04 Thu ### ### 5 ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 893,052 0 79.2 79.2 0.0
2005-Aug-02 Tue 4.84 5 4.82 ### ### ### 0.0
2005-Aug-01 Mon 4.82 4.85 4.77 4.84 ### ### 0.3
2005-Jul-29 Fri 4.82 4.85 4.79 4.81 89,076 429,346 ### ### ###
2005-Jul-28 Thu 4.86 4.86 4.75 4.78 20.2 20.2 ###
2005-Jul-27 Wed ### ### 4.86 4.86 ### ### 0.3
2005-Jul-26 Tue 4.86 ### 4.82 4.86 167,651 ### 68.1 68.1 0.3
2005-Jul-25 Mon ### ### 4.85 4.88 21.6 21.6 0.3
2005-Jul-22 Fri 4.8 ### 4.8 ### 317,685 762,444 ### ### 0.0
2005-Jul-21 Thu 4.81 4.83 4.75 4.8 31.0 31.0 0.3
2005-Jul-20 Wed 4.74 4.79 4.71 4.79 ### ### 0.3
2005-Jul-19 Tue ### 4.74 ### 4.74 ### ### 0.3
2005-Jul-18 Mon ### 4.7 ### 4.7 73.7 73.7 0.3
2005-Jul-15 Fri ### 4.71 ### ### 397,072 ### ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 176,586 0 ### ### 0.0
2005-Jul-13 Wed 4.58 ### 4.57 4.59 178,286 407,383 ### ### 0.3
2005-Jul-12 Tue ### ### 4.56 4.56 ### ### 0.3
2005-Jul-11 Mon ### ### ### ### 106,186 0 ### ### 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu ### 4.71 ### ### 293,787 ### 19.8 19.8 0.0
2005-Jul-06 Wed 4.7 4.75 ### ### 388,340 ### ### ### 0.0
2005-Jul-05 Tue 4.74 4.74 ### ### 17.6 17.6 0.0
2005-Jul-04 Mon ### 4.74 4.58 4.73 364,547 1,698,789 ### ### 0.3
2005-Jul-01 Fri ### ### 4.58 4.59 780,857 ### 25.2 25.2 0.3
2005-Jun-30 Thu 4.59 ### 4.52 4.56 1,446,053 3,268,079 ### ### 0.3
2005-Jun-29 Wed ### ### 4.56 4.57 ### ### ###
2005-Jun-28 Tue ### 4.7 ### ### ### ### 0.0
2005-Jun-27 Mon 4.58 ### 4.53 ### 75.3 75.3 0.0
2005-Jun-24 Fri ### ### 4.59 ### 1,214,244 2,786,689 ### ### 0.0
2005-Jun-23 Thu 4.8 4.8 ### ### 663,487 ### 17.5 17.5 0.0
2005-Jun-22 Wed 4.76 4.8 4.71 4.76 ### ### ###
2005-Jun-21 Tue 4.84 4.84 4.72 4.74 ### ### 0.3
2005-Jun-20 Mon 4.77 4.84 4.76 4.82 461,048 ### ### ### 0.3
2005-Jun-17 Fri 4.79 4.89 4.71 4.72 15.8 15.8 0.3
2005-Jun-16 Thu ### 4.79 ### 4.77 2,660,681 ### ### ### ###
2005-Jun-15 Wed 4.48 ### 4.44 ### 88.4 88.4 0.0
2005-Jun-14 Tue 4.5 4.57 4.42 4.42 ### ### 0.3
2005-Jun-10 Fri ### 4.46 ### 4.45 345,356 770,143 ### ### 0.3
2005-Jun-09 Thu ### ### ### ### 73.8 73.8 0.0
2005-Jun-08 Wed 4.41 4.43 ### ### 17.3 17.3 0.0
2005-Jun-07 Tue 4.5 4.5 4.42 4.43 871,582 3,887,255 20.7 20.7 ###
2005-Jun-06 Mon 4.5 4.53 4.48 4.5 ### ### ###
2005-Jun-03 Fri ### ### 4.49 4.5 ### ### ###
2005-Jun-02 Thu 4.55 ### 4.55 4.57 71.5 71.5 ###
2005-Jun-01 Wed 4.41 4.54 4.41 4.53 88.0 88.0 ###
2005-May-31 Tue 4.42 4.51 4.42 4.42 ### ### 0.3
2005-May-30 Mon 4.45 4.45 ### 4.45 641,987 1,428,421 68.9 68.9 0.3
2005-May-27 Fri ### ### 4.44 4.44 711,186 ### 4.7 4.7 0.3
2005-May-26 Thu 4.7 4.7 4.5 ### 14.5 14.5 0.0
2005-May-25 Wed ### 4.78 ### ### 77.6 77.6 0.0
2005-May-24 Tue 4.55 ### 4.55 4.58 ### ### 0.3
2005-May-23 Mon 4.52 ### 4.51 4.51 313,147 706,146 ### ### 0.3
2005-May-20 Fri ### ### 4.52 4.52 320,983 725,421 17.0 17.0 0.3
2005-May-19 Thu 4.55 4.7 4.48 ### ### ### 0.0
2005-May-18 Wed 4.5 4.51 ### 4.42 821,973 1,853,549 18.4 18.4 0.3
2005-May-17 Tue 4.71 4.71 4.5 4.54 ### ### 0.3
2005-May-16 Mon 4.85 ### 4.71 4.75 2,962,845 ### ### ### ###
2005-May-13 Fri 4.89 ### 4.85 ### 69.7 69.7 0.0
2005-May-12 Thu ### ### 4.87 ### ### ### 0.0
2005-May-11 Wed ### ### ### ### 67.0 67.0 0.0
2005-May-10 Tue ### ### 5 ### ### ### 0.0
2005-May-09 Mon ### ### 4.87 ### 584,087 1,422,251 ### ### 0.0
2005-May-06 Fri ### ### 4.84 4.87 ### ### 0.3
2005-May-05 Thu ### ### 4.85 ### 14.4 14.4 0.0
2005-May-04 Wed ### 5.2 5 ### 477,448 2,434,984 32.3 32.3 0.0
2005-May-03 Tue 5.2 5.21 ### 5.2 ### ### ###
2005-May-02 Mon ### ### ### 5.2 ### ### ###
2005-Apr-29 Fri 5.25 5.25 ### ### 259,354 ### 21.6 21.6 0.0
2005-Apr-28 Thu ### 5.29 ### 5.29 ### ### 0.4
2005-Apr-27 Wed ### ### ### ### 72.5 72.5 0.0
2005-Apr-26 Tue ### ### ### ### ### ### 0.0
2005-Apr-22 Fri 5.46 5.55 5.26 5.29 ### ### 0.4
2005-Apr-21 Thu 5.5 5.5 ### 5.4 276,883 761,428 ### ### 0.4
2005-Apr-20 Wed ### ### 5.4 5.58 349,524 ### 30.2 30.2 0.4
2005-Apr-19 Tue ### 5.58 ### 5.58 248,525 693,384 86.6 86.6 0.4
2005-Apr-18 Mon 5.22 ### ### ### ### ### 0.0
2005-Apr-15 Fri 5.42 5.48 5.27 5.4 ### ### 0.4
2005-Apr-14 Thu 5.46 ### ### 5.53 87.9 87.9 ###
2005-Apr-13 Wed ### ### 5.5 5.56 26.8 26.8 0.4
2005-Apr-12 Tue ### 5.71 5.57 ### 333,476 ### 79.1 79.1 0.0
2005-Apr-11 Mon 5.7 5.71 ### ### 199,022 ### 39.3 39.3 0.0
2005-Apr-08 Fri 5.84 ### 5.84 5.89 ### ### ###
2005-Apr-07 Thu ### ### 5.83 5.84 351,542 1,024,744 ### ### 0.4
2005-Apr-06 Wed ### ### 5.85 ### 36.5 36.5 0.0
2005-Apr-05 Tue ### ### 5.89 ### 34.1 34.1 0.0
2005-Apr-04 Mon ### ### 5.86 5.86 30.5 30.5 0.4
2005-Apr-01 Fri ### ### ### ### 27.4 27.4 0.0
2005-Mar-31 Thu ### ### 5.83 ### 64.4 64.4 0.0
2005-Mar-30 Wed 5.8 ### 5.8 5.89 410,387 1,190,122 90.5 90.5 ###
2005-Mar-29 Tue ### ### 5.8 5.8 244,122 707,953 29.4 29.4 0.4
2005-Mar-24 Thu 6 ### 5.89 ### 23.2 23.2 0.0
2005-Mar-23 Wed ### ### ### ### 551,757 0 ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 1,217,085 0 92.4 92.4 0.0
2005-Mar-21 Mon 5.8 5.89 5.78 5.89 ### ### ###
2005-Mar-18 Fri 5.7 5.81 5.7 5.75 ### ### ###
2005-Mar-17 Thu 5.74 5.77 ### 5.71 ### ### 0.4
2005-Mar-16 Wed 5.79 5.8 ### 5.74 294,175 ### 28.0 28.0 0.4
2005-Mar-15 Tue 5.76 5.81 5.75 5.77 626,041 ### ### ### 0.4
2005-Mar-14 Mon ### 5.75 ### 5.73 254,371 ### ### ### ###
2005-Mar-11 Fri 5.59 ### 5.57 5.58 344,629 ### 29.7 29.7 0.4
2005-Mar-10 Thu ### ### 5.57 ### 72,542 202,029 ### ### 0.0
2005-Mar-09 Wed 5.72 5.72 5.59 ### ### ### 0.0
2005-Mar-08 Tue ### 5.74 ### 5.71 ### ### 0.4
2005-Mar-07 Mon 5.57 5.74 5.56 5.7 ### ### 0.4
2005-Mar-04 Fri 5.52 5.59 5.52 5.57 ### ### 0.4
2005-Mar-03 Thu 5.53 5.56 5.5 5.52 32.9 32.9 0.4
2005-Mar-02 Wed 5.47 5.53 5.47 5.52 ### ### 0.4
2005-Mar-01 Tue 5.4 5.4 ### 5.4 ### ### 0.4
2005-Feb-28 Mon 5.52 5.53 5.41 5.41 19.3 19.3 ###
2005-Feb-25 Fri 5.47 ### 5.44 5.58 799,921 2,175,785 ### ### 0.4
2005-Feb-24 Thu 5.42 5.47 ### 5.45 ### ### ###
2005-Feb-23 Wed 5.47 5.5 5.25 5.43 37.2 37.2 0.4
2005-Feb-22 Tue 5.54 ### 5.52 5.52 ### ### 0.4
2005-Feb-21 Mon ### ### 5.52 5.59 33.4 33.4 ###
2005-Feb-18 Fri ### 5.7 ### ### ### ### 0.0
2005-Feb-17 Thu 5.72 5.72 ### ### 204,625 585,227 27.0 27.0 0.0
2005-Feb-16 Wed 5.75 5.8 ### 5.7 352,276 ### 29.7 29.7 0.4
2005-Feb-15 Tue ### 5.75 ### 5.7 74.3 74.3 0.4
2005-Feb-14 Mon ### ### 5.57 ### 84.2 84.2 0.0
2005-Feb-11 Fri ### ### 5.57 ### 662,728 ### ### ### 0.0
2005-Feb-10 Thu 5.75 5.75 ### ### 186,878 537,274 ### ### 0.0
2005-Feb-09 Wed 5.79 5.8 5.75 5.75 ### ### ###
2005-Feb-08 Tue 5.84 5.84 5.73 5.79 31.8 31.8 ###
2005-Feb-07 Mon 5.8 5.85 5.76 5.85 78.3 78.3 0.4
2005-Feb-04 Fri 5.86 5.88 5.71 5.78 305,651 1,771,247 ### ### 0.4
2005-Feb-03 Thu 5.89 ### 5.87 5.87 ### ### ###
2005-Feb-02 Wed 5.78 5.88 5.78 5.88 83.4 83.4 0.4
2005-Feb-01 Tue 5.77 5.81 5.75 5.78 183,522 1,060,757 68.7 68.7 0.4
2005-Jan-31 Mon 5.72 5.78 ### 5.75 156,526 ### ### ### ###
2005-Jan-28 Fri 5.75 5.76 ### 5.7 26.5 26.5 0.4
2005-Jan-27 Thu 5.56 5.81 5.55 5.73 389,187 2,210,582 88.9 88.9 ###
2005-Jan-25 Tue 5.55 5.58 5.55 5.56 608,777 3,387,844 72.7 72.7 0.4
2005-Jan-24 Mon 5.51 5.55 5.47 5.55 432,944 2,385,521 76.4 76.4 ###
2005-Jan-21 Fri 5.49 5.59 5.49 5.55 77.2 77.2 ###
2005-Jan-20 Thu 5.53 ### 5.45 5.57 79.0 79.0 0.4
2005-Jan-19 Wed ### ### 5.48 ### 35.2 35.2 0.0
2005-Jan-18 Tue ### ### 5.59 ### ### ### 0.0
2005-Jan-17 Mon 5.79 5.79 5.57 ### 15.7 15.7 0.0
2005-Jan-14 Fri ### ### ### 5.8 14.4 14.4 0.4
2005-Jan-13 Thu ### 6 ### ### ### ### 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 70.9 70.9 0.0
2005-Jan-10 Mon 5.86 ### 5.86 ### ### ### 0.0
2005-Jan-07 Fri ### ### 5.85 5.87 248,556 727,026 ### ### ###
2005-Jan-06 Thu ### ### 5.85 ### ### ### 0.0
2005-Jan-05 Wed ### ### ### ### 83,547 0 ### ### 0.0
2005-Jan-04 Tue ### ### ### ### 49,179 0 ### ### 0.0
2004-Dec-31 Fri ### ### ### ### 95,840 0 ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 15.4 15.4 0.0
2004-Dec-29 Wed ### ### ### ### ### ### 0.0
2004-Dec-24 Fri ### ### ### ### 151,470 0 19.6 19.6 0.0
2004-Dec-23 Thu 6.4 6.4 ### ### ### ### 0.0
2004-Dec-22 Wed 6.48 6.49 6.4 6.4 153,172 ### 21.1 21.1 0.5
2004-Dec-21 Tue 6.4 6.48 6.4 6.45 ### ### ###
2004-Dec-20 Mon ### 6.44 ### 6.4 247,640 ### ### ### 0.5
2004-Dec-17 Fri ### 6.42 ### ### 65.7 65.7 0.0
2004-Dec-16 Thu 6.4 6.42 ### ### 571,055 1,833,086 28.7 28.7 0.0
2004-Dec-15 Wed ### 6.4 6.27 6.4 118,380 ### 82.8 82.8 0.5
2004-Dec-14 Tue ### 6.25 ### 6.25 106,840 333,875 81.5 81.5 ###
2004-Dec-13 Mon 6.24 6.27 ### ### ### ### 0.0
2004-Dec-10 Fri ### ### ### 6.25 130,943 0 ### ### ###
2004-Dec-09 Thu 6.2 6.2 ### ### 343,128 ### 35.6 35.6 0.0
2004-Dec-08 Wed 6.42 6.44 ### 6.28 ### ### 0.4
2004-Dec-07 Tue 6.58 6.58 6.41 6.47 ### ### 0.5
2004-Dec-06 Mon 6.42 6.54 6.41 6.51 ### ### ###
2004-Dec-03 Fri 6.45 6.45 ### 6.4 34.2 34.2 0.5
2004-Dec-02 Thu ### 6.44 ### 6.41 77,078 ### 75.8 75.8 0.5
2004-Dec-01 Wed ### 6.41 ### ### 40.1 40.1 0.0
2004-Nov-30 Tue 6.41 6.41 ### ### 32.7 32.7 0.0
2004-Nov-29 Mon 6.41 6.41 ### ### 34.5 34.5 0.0
2004-Nov-26 Fri ### 6.41 ### 6.4 68.7 68.7 0.5
2004-Nov-25 Thu ### 6.41 ### ### 202,378 648,621 ### ### 0.0
2004-Nov-24 Wed ### 6.4 6.26 ### ### ### 0.0
2004-Nov-23 Tue 6.44 6.45 ### ### ### ### 0.0
2004-Nov-22 Mon ### 6.45 ### 6.42 169,077 545,273 ### ### 0.5
2004-Nov-19 Fri ### 6.45 ### 6.4 179,929 580,271 ### ### 0.5
2004-Nov-18 Thu ### 6.4 ### ### ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 70.0 70.0 0.0
2004-Nov-16 Tue 6.49 6.5 ### ### 141,427 ### 16.0 16.0 0.0
2004-Nov-15 Mon ### 6.48 ### 6.43 431,073 1,396,676 75.9 75.9 ###
2004-Nov-12 Fri ### 6.25 ### 6.25 ### ### ###
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 72.7 72.7 0.0
2004-Nov-09 Tue ### ### ### ### 621,558 0 ### ### 0.0
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu ### ### ### ### 26.1 26.1 0.0
2004-Nov-03 Wed ### 6.2 ### ### 1,130,676 ### 66.4 66.4 0.0
2004-Nov-02 Tue 6.25 6.25 ### ### 236,277 ### ### ### 0.0
2004-Nov-01 Mon 6.2 6.22 ### ### 302,453 940,628 ### ### 0.0
2004-Oct-29 Fri ### ### ### ### 452,549 0 ### ### 0.0
2004-Oct-28 Thu 5.89 ### 5.89 ### ### ### 0.0
2004-Oct-27 Wed ### ### 5.88 5.89 2,038,827 5,994,151 ### ### ###
2004-Oct-26 Tue 5.81 6 5.81 ### ### ### 0.0
2004-Oct-25 Mon ### 6 5.81 5.81 932,558 5,506,754 ### ### ###
2004-Oct-22 Fri ### 6.4 6.28 6.28 19,587,343 124,183,754 ### ### 0.4
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 75.0 75.0 0.0
2004-Oct-19 Tue 6.25 6.25 ### ### ### ### 0.0
2004-Oct-18 Mon ### ### 6.23 6.23 22.0 22.0 0.4
2004-Oct-15 Fri ### 6.25 ### 6.25 55,920 174,750 ### ### ###
2004-Oct-14 Thu ### 6.2 ### ### 137,370 425,847 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 66.4 66.4 0.0
2004-Oct-12 Tue ### ### ### ### 68.4 68.4 0.0
2004-Oct-11 Mon ### ### ### ### 73.1 73.1 0.0
2004-Oct-08 Fri ### ### ### ### ### ### 0.0
2004-Oct-07 Thu 5.88 ### 5.86 5.89 202,780 594,145 ### ### ###
2004-Oct-06 Wed ### 6 5.88 5.88 24.8 24.8 0.4
2004-Oct-05 Tue 5.75 ### 5.75 ### 656,983 1,888,826 ### ### 0.0
2004-Oct-04 Mon ### 5.75 ### 5.73 ### ### ###
2004-Oct-01 Fri 5.75 5.78 ### ### 300,981 ### 20.6 20.6 0.0
2004-Sep-30 Thu 5.78 5.84 5.73 5.73 1,016,285 ### ### ### ###
2004-Sep-29 Wed 5.8 5.83 5.74 5.77 25.4 25.4 0.4
2004-Sep-28 Tue 5.84 5.85 5.8 5.8 101,747 592,676 24.0 24.0 0.4
2004-Sep-27 Mon 5.85 5.86 5.82 5.85 ### ### 0.4
2004-Sep-24 Fri 5.87 ### 5.81 5.84 250,826 728,649 30.1 30.1 0.4
2004-Sep-23 Thu ### ### ### 5.86 1,636,758 0 93.7 93.7 0.4
2004-Sep-22 Wed 5.56 ### 5.54 5.58 129,058 ### 68.4 68.4 0.4
2004-Sep-21 Tue 5.48 5.55 5.44 5.53 ### ### ###
2004-Sep-20 Mon 5.5 5.55 5.41 5.44 ### ### 0.4
2004-Sep-17 Fri 5.44 5.59 5.44 5.51 84,078 ### 77.8 77.8 ###
2004-Sep-16 Thu ### ### 5.4 5.4 ### ### 0.4
2004-Sep-15 Wed 5.77 5.77 ### ### ### ### 0.0
2004-Sep-14 Tue 5.77 5.78 5.77 5.78 57,270 ### ### ### 0.4
2004-Sep-13 Mon 5.73 5.78 5.73 5.74 163,653 941,823 ### ### 0.4
2004-Sep-10 Fri 5.76 5.76 5.72 5.72 25.0 25.0 0.4
2004-Sep-09 Thu 5.74 5.77 5.74 5.76 73.0 73.0 ###
2004-Sep-08 Wed 5.8 5.8 5.74 5.75 ### ### ###
2004-Sep-07 Tue 5.75 5.81 5.75 5.8 79.0 79.0 0.4
2004-Sep-06 Mon 5.74 5.8 5.73 5.73 130,659 753,249 34.2 34.2 ###
2004-Sep-03 Fri 5.72 5.72 ### ### ### ### 0.0
2004-Sep-02 Thu 5.76 5.77 5.72 5.72 155,229 ### 28.9 28.9 0.4
2004-Sep-01 Wed 5.76 5.76 5.72 5.74 29.8 29.8 0.4
2004-Aug-31 Tue 5.75 5.77 5.7 5.7 ### ### 0.4
2004-Aug-30 Mon 5.7 5.74 5.7 5.74 78.2 78.2 0.4
2004-Aug-27 Fri ### ### ### ### 77,780 0 ### ### 0.0
2004-Aug-26 Thu 5.56 ### 5.52 5.59 ### ### ###
2004-Aug-25 Wed 5.47 5.55 5.46 5.51 51,976 286,127 74.9 74.9 ###
2004-Aug-24 Tue 5.43 5.51 5.42 5.48 60,047 328,156 77.2 77.2 ###
2004-Aug-23 Mon 5.41 5.46 5.4 5.46 60,783 330,051 74.8 74.8 ###
2004-Aug-20 Fri 5.51 5.51 ### 5.4 ### ### 0.4
2004-Aug-19 Thu ### 5.51 ### 5.51 90.9 90.9 ###
2004-Aug-18 Wed 5.29 ### 5.29 ### 83.9 83.9 0.0
2004-Aug-17 Tue ### 5.28 ### 5.25 56,554 ### ### ### 0.4
2004-Aug-16 Mon 5.29 5.29 ### 5.2 106,380 281,375 ### ### ###
2004-Aug-13 Fri ### ### ### ### 142,680 0 73.2 73.2 0.0
2004-Aug-12 Thu ### 5.41 ### ### ### ### 0.0
2004-Aug-11 Wed 5.5 5.5 ### ### 12.1 12.1 0.0
2004-Aug-10 Tue ### ### 5.51 5.51 ### ### ###
2004-Aug-09 Mon ### ### 5.55 ### 144,949 ### 27.8 27.8 0.0
2004-Aug-06 Fri ### ### ### ### 127,752 0 31.2 31.2 0.0
2004-Aug-05 Thu 5.55 ### 5.52 ### 78.9 78.9 0.0
2004-Aug-04 Wed 5.42 5.51 5.42 5.51 86.5 86.5 ###
2004-Aug-03 Tue ### 5.41 ### 5.41 ### ### ###
2004-Aug-02 Mon ### ### 5.27 5.28 24,754 65,226 26.2 26.2 0.4
2004-Jul-30 Fri 5.27 ### 5.25 ### 72,948 191,488 76.4 76.4 0.0
2004-Jul-29 Thu ### ### 5.29 5.29 ### ### 0.4
2004-Jul-28 Wed ### 5.4 ### ### 30.5 30.5 0.0
2004-Jul-27 Tue ### 5.41 ### ### 296,587 ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 156,849 0 74.4 74.4 0.0
2004-Jul-23 Fri ### 5.4 ### ### 33.3 33.3 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### 154,745 0 71.1 71.1 0.0
2004-Jul-20 Tue ### ### ### ### 147,625 0 30.4 30.4 0.0
2004-Jul-19 Mon 5.25 ### 5.25 ### 77.7 77.7 0.0
2004-Jul-16 Fri 5.25 5.26 5.2 5.25 123,449 ### ### ### 0.4
2004-Jul-15 Thu ### ### 5.25 5.25 23.4 23.4 0.4
2004-Jul-14 Wed ### ### 5.26 ### ### ### 0.0
2004-Jul-13 Tue 5.47 5.54 ### ### 242,352 ### 15.9 15.9 0.0
2004-Jul-12 Mon ### 5.42 5 5.42 ### ### 0.4
2004-Jul-09 Fri ### ### 5 ### 54,721 ### 26.9 26.9 0.0
2004-Jul-08 Thu ### ### ### ### ### ### 0.0
2004-Jul-07 Wed ### ### ### ### 96,689 0 ### ### 0.0
2004-Jul-06 Tue ### ### ### ### 109,179 0 69.9 69.9 0.0
2004-Jul-05 Mon ### ### ### ### 69,744 0 66.4 66.4 0.0
2004-Jul-02 Fri ### ### ### ### 49,671 0 71.1 71.1 0.0
2004-Jul-01 Thu ### ### ### ### 54,952 0 ### ### 0.0
2004-Jun-30 Wed ### ### ### ### ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 69,753 0 70.2 70.2 0.0
2004-Jun-28 Mon ### ### ### ### 75.6 75.6 0.0
2004-Jun-25 Fri ### ### ### ### 17.5 17.5 0.0
2004-Jun-24 Thu ### ### ### ### 78.3 78.3 0.0
2004-Jun-23 Wed ### ### ### ### 41,452 0 ### ### 0.0
2004-Jun-22 Tue 5.21 5.21 ### ### 72,641 189,229 ### ### 0.0
2004-Jun-21 Mon ### 5.22 ### ### 122,054 ### ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 71.7 71.7 0.0
2004-Jun-17 Thu ### ### ### ### 356,076 0 ### ### 0.0
2004-Jun-16 Wed ### ### ### ### 45,077 0 ### ### 0.0
2004-Jun-15 Tue ### 5.2 ### 5.2 91.1 91.1 ###
2004-Jun-14 Mon ### ### ### ### ### ### 0.0
2004-Jun-11 Fri ### ### ### ### 76.9 76.9 0.0
2004-Jun-10 Thu ### ### ### ### 74.0 74.0 0.0
2004-Jun-09 Wed ### ### ### ### 46,421 0 35.1 35.1 0.0
2004-Jun-08 Tue ### ### ### ### ### ### 0.0
2004-Jun-07 Mon ### ### ### ### 82.4 82.4 0.0
2004-Jun-04 Fri ### ### ### ### ### ### 0.0
2004-Jun-03 Thu ### ### ### ### ### ### 0.0
2004-Jun-02 Wed ### ### ### ### 150,023 0 84.0 84.0 0.0
2004-Jun-01 Tue ### ### ### 5 143,680 0 ### ### 0.4
2004-May-31 Mon 4.81 ### 4.81 ### 89.1 89.1 0.0
2004-May-28 Fri 4.85 ### 4.8 4.82 20.2 20.2 0.3
2004-May-27 Thu 4.82 ### 4.82 4.85 69.4 69.4 ###
2004-May-26 Wed 4.83 4.85 4.82 4.82 70,559 341,152 27.0 27.0 0.3
2004-May-25 Tue 4.83 4.85 4.81 4.83 61,773 ### ### ### 0.3
2004-May-24 Mon 4.86 4.86 4.8 4.85 71,229 ### ### ### ###
2004-May-21 Fri 4.74 ### 4.72 4.86 87.6 87.6 0.3
2004-May-20 Thu ### 4.75 ### 4.72 84.7 84.7 0.3
2004-May-19 Wed 4.54 ### 4.5 ### 211,649 ### 87.1 87.1 0.0
2004-May-18 Tue 4.5 4.71 ### 4.55 82.3 82.3 0.3
2004-May-17 Mon 4.76 4.78 4 4.54 ### ### 0.3
2004-May-14 Fri 4.77 4.77 4.72 4.76 67,071 318,251 33.4 33.4 ###
2004-May-13 Thu 4.77 4.85 4.77 4.8 128,685 618,974 ### ### 0.3
2004-May-12 Wed 4.8 4.81 4.72 4.79 ### ### 0.3
2004-May-11 Tue 4.8 4.81 4.75 4.8 152,456 ### 71.2 71.2 0.3
2004-May-10 Mon 4.78 4.81 4.71 4.8 223,871 1,065,625 ### ### 0.3
2004-May-07 Fri ### ### ### 4.79 15.6 15.6 0.3
2004-May-06 Thu ### ### ### ### 117,774 0 27.7 27.7 0.0
2004-May-05 Wed ### ### 5 ### 23.6 23.6 0.0
2004-May-04 Tue 5 ### 5 ### ### ### 0.0
2004-May-03 Mon ### ### 4.86 ### 85.7 85.7 0.0
2004-Apr-30 Fri ### ### ### ### 27.2 27.2 0.0
2004-Apr-29 Thu 4.75 ### ### ### 94.9 94.9 0.0
2004-Apr-28 Wed 4.72 4.8 ### 4.8 ### ### 0.3
2004-Apr-27 Tue ### 4.78 ### 4.78 89.3 89.3 ###
2004-Apr-26 Mon 4.72 4.72 ### ### ### ### 0.0
2004-Apr-23 Fri 4.72 4.72 ### 4.7 244,978 578,148 29.4 29.4 0.3
2004-Apr-22 Thu 4.7 4.75 ### 4.72 ### ### 0.3
2004-Apr-21 Wed 4.7 4.74 ### 4.7 369,654 876,079 ### ### 0.3
2004-Apr-20 Tue 4.7 4.7 ### 4.7 70.4 70.4 0.3
2004-Apr-19 Mon 4.7 4.7 ### 4.7 179,558 ### ### ### 0.3
2004-Apr-16 Fri ### 4.7 ### 4.7 ### ### 0.3
2004-Apr-15 Thu ### ### ### ### 196,373 0 ### ### 0.0
2004-Apr-14 Wed ### 4.7 ### ### ### ### 0.0
2004-Apr-13 Tue ### 4.74 ### 4.7 84.3 84.3 0.3
2004-Apr-08 Thu ### ### 4.57 ### 78.8 78.8 0.0
2004-Apr-07 Wed 4.78 4.8 4.75 4.78 125,358 598,584 77.0 77.0 ###
2004-Apr-06 Tue 4.84 4.86 4.78 4.78 138,552 667,820 26.3 26.3 ###
2004-Apr-05 Mon ### 4.83 ### 4.77 193,080 466,288 87.9 87.9 ###
2004-Apr-02 Fri ### 4.8 ### ### 72.3 72.3 0.0
2004-Apr-01 Thu ### ### ### ### 75.8 75.8 0.0
2004-Mar-31 Wed ### ### ### ### 71.4 71.4 0.0
2004-Mar-30 Tue ### ### ### ### 117,028 0 73.1 73.1 0.0
2004-Mar-29 Mon 4.43 ### 4.43 ### 212,020 469,624 92.4 92.4 0.0
2004-Mar-26 Fri 4.29 4.44 4.29 4.42 90.0 90.0 0.3
2004-Mar-25 Thu ### 4.23 ### 4.23 224,827 ### 93.5 93.5 0.3
2004-Mar-24 Wed ### ### ### ### 105,423 0 ### ### 0.0
2004-Mar-23 Tue ### ### 4 ### ### ### 0.0


<< Previous 1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-08-19 09:20:14 thru 2025-08-19 09:20:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000