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-Apr-23 11:11:35 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

(CER) CENTRO RETAIL GROUP Daily Prices Page 5...

     Prev Section TOC    Company Info for CER    Limits Next Section


Company Details for (CER) CENTRO RETAIL GROUP

Listing Code CER
Listing Name CENTRO RETAIL GROUP
GICS Sector Real Estate
ISIN Name CENTRO RETAIL GROUP
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000CER5


Maximum Price date available .. Thursday 23rd April 2026
Latest price with VOLUME for CER .. Friday 2nd December 2011

CER 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 ### ### ###
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5


End of day Prices (full format),

600 Days for (CER) CENTRO RETAIL GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Nov-28 Wed 1.48 1.48 1.425 1.43 7,031,840 10,213,747 ### ### 0.1
2007-Nov-27 Tue 1.475 1.475 1.44 ### 4,489,871 6,543,986 30.5 30.5 0.0
2007-Nov-26 Mon 1.47 ### 1.47 ### 77.6 77.6 0.0
2007-Nov-23 Fri 1.48 1.48 ### 1.46 25.1 25.1 0.1
2007-Nov-22 Thu 1.49 1.49 1.45 1.45 22.2 22.2 ###
2007-Nov-21 Wed ### ### 1.455 1.49 6,152,924 4,476,252 36.5 36.5 ###
2007-Nov-20 Tue ### 1.525 ### 1.51 ### ### 0.1
2007-Nov-19 Mon 1.53 ### 1.51 1.52 29.9 29.9 0.1
2007-Nov-16 Fri ### ### 1.49 1.5 70.5 70.5 0.1
2007-Nov-15 Thu 1.5 1.525 1.49 1.5 27,639,382 ### ### ### 0.1
2007-Nov-14 Wed 1.5 ### 1.48 ### ### ### 0.0
2007-Nov-13 Tue 1.51 ### ### 1.47 16.7 16.7 ###
2007-Nov-12 Mon 1.51 ### 1.43 1.475 7,719,258 ### ### ### 0.1
2007-Nov-09 Fri 1.525 ### ### 1.52 35.8 35.8 0.1
2007-Nov-08 Thu 1.52 1.55 ### ### ### ### 0.0
2007-Nov-07 Wed 1.55 1.55 1.52 1.55 ### ### ###
2007-Nov-06 Tue 1.54 1.57 ### 1.545 2,645,157 2,076,448 67.1 67.1 ###
2007-Nov-05 Mon ### ### ### 1.545 20.1 20.1 ###
2007-Nov-02 Fri ### ### 1.59 ### 4,574,749 3,636,925 30.0 30.0 0.0
2007-Nov-01 Thu 1.59 ### 1.585 ### 3,524,081 ### 75.2 75.2 0.0
2007-Oct-31 Wed ### ### 1.59 ### 25.3 25.3 0.0
2007-Oct-30 Tue ### 1.625 ### ### 9,574,876 7,779,586 33.6 33.6 0.0
2007-Oct-29 Mon ### ### ### ### 4,580,785 0 29.1 29.1 0.0
2007-Oct-26 Fri 1.655 1.655 ### 1.625 18.7 18.7 ###
2007-Oct-25 Thu ### ### ### ### 9,461,349 0 79.5 79.5 0.0
2007-Oct-24 Wed ### ### ### ### 25.0 25.0 0.0
2007-Oct-23 Tue ### ### ### ### 11.0 11.0 0.0
2007-Oct-22 Mon ### 1.71 ### ### ### ### 0.0
2007-Oct-19 Fri 1.71 1.745 1.7 1.7 ### ### ###
2007-Oct-18 Thu 1.71 1.72 1.685 1.7 28.3 28.3 ###
2007-Oct-17 Wed ### 1.71 ### ### 4,124,421 3,526,379 ### ### 0.0
2007-Oct-16 Tue 1.71 1.71 ### 1.71 66.6 66.6 0.1
2007-Oct-15 Mon ### ### ### 1.71 28.0 28.0 0.1
2007-Oct-12 Fri 1.685 1.725 ### 1.71 45,198,849 ### ### ### 0.1
2007-Oct-11 Thu ### 1.645 1.58 ### 11,689,229 18,848,881 ### ### 0.0
2007-Oct-10 Wed 1.55 1.59 1.55 1.59 3,980,989 6,250,152 86.2 86.2 ###
2007-Oct-09 Tue 1.575 1.575 1.545 1.55 4,203,679 ### ### ### ###
2007-Oct-08 Mon 1.585 1.585 1.555 1.56 21.1 21.1 ###
2007-Oct-05 Fri 1.625 ### 1.555 1.57 8,347,873 6,490,471 ### ### 0.1
2007-Oct-04 Thu 1.625 ### ### ### 4,729,085 0 ### ### 0.0
2007-Oct-03 Wed 1.625 ### ### 1.625 ### ### ###
2007-Oct-02 Tue ### ### ### ### 1,854,223 0 ### ### 0.0
2007-Oct-01 Mon 1.625 ### ### ### 589,058 0 80.8 80.8 0.0
2007-Sep-28 Fri ### 1.675 ### ### 2,646,454 ### 20.9 20.9 0.0
2007-Sep-27 Thu 1.74 1.74 ### ### ### ### 0.0
2007-Sep-26 Wed ### 1.725 ### 1.725 2,062,974 ### 88.2 88.2 ###
2007-Sep-25 Tue ### ### 1.645 ### 66.1 66.1 0.0
2007-Sep-24 Mon ### ### ### ### 73.2 73.2 0.0
2007-Sep-21 Fri 1.655 ### ### 1.655 1,042,576 0 61.4 61.4 0.1
2007-Sep-20 Thu ### 1.71 ### ### 19.0 19.0 0.0
2007-Sep-19 Wed ### ### ### ### 1,945,886 0 ### ### 0.0
2007-Sep-18 Tue ### ### ### ### 1,851,374 0 ### ### 0.0
2007-Sep-17 Mon ### ### ### ### 83.5 83.5 0.0
2007-Sep-14 Fri ### 1.675 ### 1.675 1,732,675 ### 77.6 77.6 ###
2007-Sep-13 Thu ### ### ### 1.645 2,327,240 0 24.5 24.5 0.1
2007-Sep-12 Wed ### ### ### ### 37.6 37.6 0.0
2007-Sep-11 Tue ### ### ### 1.655 ### ### 0.1
2007-Sep-10 Mon ### ### ### ### 71.1 71.1 0.0
2007-Sep-07 Fri ### 1.675 1.655 ### 936,247 1,558,851 ### ### 0.0
2007-Sep-06 Thu ### ### ### ### 3,036,980 0 79.2 79.2 0.0
2007-Sep-05 Wed ### ### 1.625 ### ### ### 0.0
2007-Sep-04 Tue ### ### ### ### 3,155,540 0 68.0 68.0 0.0
2007-Sep-03 Mon ### ### ### ### ### ### 0.0
2007-Aug-31 Fri ### ### 1.645 ### 59.2 59.2 0.0
2007-Aug-30 Thu 1.645 1.675 ### ### 37.4 37.4 0.0
2007-Aug-29 Wed ### ### ### ### 3,930,176 0 24.0 24.0 0.0
2007-Aug-28 Tue 1.74 1.74 1.675 ### ### ### 0.0
2007-Aug-27 Mon ### ### 1.72 1.72 6.7 6.7 0.1
2007-Aug-24 Fri 0 0 0 0 0 0.0
2007-Aug-23 Thu 1.745 1.81 1.74 1.78 2,602,288 ### ### ### 0.1
2007-Aug-22 Wed 1.675 1.745 ### 1.72 2,067,077 1,803,524 81.7 81.7 0.1
2007-Aug-21 Tue ### ### 1.655 ### 1,056,876 ### 31.5 31.5 0.0
2007-Aug-20 Mon ### 1.725 ### 1.7 ### ### ###
2007-Aug-17 Fri 1.7 ### ### ### 36.3 36.3 0.0
2007-Aug-16 Thu ### ### 1.655 1.71 59.4 59.4 0.1
2007-Aug-15 Wed ### 1.75 ### ### 3,228,172 2,824,650 89.4 89.4 0.0
2007-Aug-14 Tue 1.775 1.775 1.725 1.745 786,358 1,376,126 36.3 36.3 0.1
2007-Aug-13 Mon 1.71 1.775 1.71 1.77 1,272,754 2,217,773 90.8 90.8 ###
2007-Aug-10 Fri ### 1.73 ### 1.72 ### ### 0.1
2007-Aug-09 Thu 1.7 ### ### ### 2,737,688 0 ### ### 0.0
2007-Aug-08 Wed 1.71 1.72 1.675 ### 1,785,647 ### 21.6 21.6 0.0
2007-Aug-07 Tue ### ### ### ### 1,340,789 0 91.8 91.8 0.0
2007-Aug-06 Mon ### ### 1.58 1.58 681,725 ### ### ### 0.1
2007-Aug-03 Fri 1.655 1.655 1.59 ### ### ### 0.0
2007-Aug-02 Thu ### ### ### ### 1,995,277 0 81.3 81.3 0.0
2007-Aug-01 Wed 1.675 1.685 ### ### 40.2 40.2 0.0
2007-Jul-31 Tue ### ### ### 1.685 73.3 73.3 ###
2007-Jul-30 Mon ### ### ### ### 2,609,158 0 69.3 69.3 0.0
2007-Jul-27 Fri 1.7 ### ### ### 4,986,747 0 ### ### 0.0
2007-Jul-26 Thu ### 1.75 ### 1.75 87.0 87.0 0.1
2007-Jul-25 Wed ### 1.725 1.7 ### 997,943 1,708,977 66.5 66.5 0.0
2007-Jul-24 Tue ### ### ### 1.7 3,165,449 0 69.1 69.1 ###
2007-Jul-23 Mon ### ### ### ### 2,294,453 0 ### ### 0.0
2007-Jul-20 Fri 1.7 1.72 ### 1.71 ### ### 0.1
2007-Jul-19 Thu 1.685 1.7 ### 1.7 2,790,870 ### 71.9 71.9 ###
2007-Jul-18 Wed ### ### 1.655 1.675 ### ### ###
2007-Jul-17 Tue ### 1.7 ### ### 1,395,745 1,186,383 23.0 23.0 0.0
2007-Jul-16 Mon ### ### ### 1.7 ### ### ###
2007-Jul-13 Fri 1.7 1.71 1.675 1.7 67.1 67.1 ###
2007-Jul-12 Thu ### ### ### 1.675 1,900,648 0 24.1 24.1 ###
2007-Jul-11 Wed 1.655 ### 1.655 1.685 3,512,825 ### ### ### ###
2007-Jul-10 Tue ### 1.685 ### ### 71.2 71.2 0.0
2007-Jul-09 Mon 1.7 1.7 ### ### 1,399,555 1,189,621 ### ### 0.0
2007-Jul-06 Fri 1.685 ### ### ### 1,027,185 0 ### ### 0.0
2007-Jul-05 Thu 1.7 1.7 ### 1.685 ### ### ###
2007-Jul-04 Wed 1.72 1.72 ### 1.7 5,531,925 4,757,455 ### ### ###
2007-Jul-03 Tue 1.74 1.745 ### 1.7 1,378,948 ### ### ### ###
2007-Jul-02 Mon 1.71 1.745 ### ### 69.2 69.2 0.0
2007-Jun-29 Fri ### 1.725 1.685 ### 2,506,774 4,274,049 ### ### 0.0
2007-Jun-28 Thu 1.7 1.72 1.685 1.7 ### ### ###
2007-Jun-27 Wed 1.71 1.71 ### ### ### ### 0.0
2007-Jun-26 Tue 1.7 1.71 1.685 1.7 1,028,226 ### ### ### ###
2007-Jun-25 Mon ### 1.72 ### 1.71 82.8 82.8 0.1
2007-Jun-22 Fri 1.75 1.77 1.73 1.745 ### ### 0.1
2007-Jun-21 Thu 1.745 1.745 1.725 1.745 ### ### 0.1
2007-Jun-20 Wed 1.75 1.77 1.73 ### 4,160,051 7,280,089 ### ### 0.0
2007-Jun-19 Tue 1.74 1.75 ### 1.75 ### ### 0.1
2007-Jun-18 Mon 1.77 1.78 ### ### ### ### 0.0
2007-Jun-15 Fri 1.77 1.775 1.74 1.75 1,175,620 2,066,152 ### ### 0.1
2007-Jun-14 Thu 1.8 1.8 1.73 1.76 1,237,851 ### ### ### 0.1
2007-Jun-13 Wed 1.8 1.8 1.76 1.76 19.9 19.9 0.1
2007-Jun-12 Tue ### 1.8 ### 1.785 77.4 77.4 0.1
2007-Jun-08 Fri 1.82 1.82 1.75 1.76 10.4 10.4 0.1
2007-Jun-07 Thu 1.83 1.83 1.8 1.81 ### ### ###
2007-Jun-06 Wed 1.88 1.88 1.83 ### 17.4 17.4 0.0
2007-Jun-05 Tue 1.86 1.885 1.85 1.885 5,493,477 ### ### ### 0.1
2007-Jun-04 Mon 1.87 1.88 1.86 1.86 1,721,456 3,219,122 ### ### 0.1
2007-Jun-01 Fri ### ### 1.86 ### 1,301,353 1,210,258 20.6 20.6 0.0
2007-May-31 Thu 1.85 1.89 1.85 1.89 2,421,453 ### ### ### ###
2007-May-30 Wed ### ### 1.84 1.85 4,877,288 ### ### ### 0.1
2007-May-29 Tue 1.86 1.88 1.85 ### ### ### 0.0
2007-May-28 Mon 1.88 1.88 1.85 1.86 ### ### 0.1
2007-May-25 Fri 1.86 1.875 1.85 1.875 2,324,246 ### ### ### ###
2007-May-24 Thu 1.84 1.86 ### 1.85 ### ### 0.1
2007-May-23 Wed ### 1.86 1.83 1.855 74.9 74.9 0.1
2007-May-22 Tue 1.845 1.85 1.82 ### 1,511,378 2,773,378 36.3 36.3 0.0
2007-May-21 Mon 1.825 1.85 1.82 1.83 3,167,748 ### 68.4 68.4 ###
2007-May-18 Fri 1.83 1.83 ### ### 26.7 26.7 0.0
2007-May-17 Thu 1.82 1.82 ### 1.82 1,030,157 937,442 65.4 65.4 ###
2007-May-16 Wed 1.82 1.82 1.78 1.79 ### ### 0.1
2007-May-15 Tue 1.79 ### 1.78 1.79 1,157,476 1,030,153 70.4 70.4 0.1
2007-May-14 Mon 1.77 ### 1.76 1.78 2,582,486 2,272,587 ### ### 0.1
2007-May-11 Fri 1.81 ### 1.775 1.775 ### ### ###
2007-May-10 Thu 1.81 ### 1.78 1.81 ### ### ###
2007-May-09 Wed 1.8 1.83 1.785 1.81 4,657,484 ### ### ### ###
2007-May-08 Tue 1.83 1.83 1.775 1.8 5,938,283 10,703,755 ### ### 0.1
2007-May-07 Mon ### ### ### 1.83 2,323,356 0 89.6 89.6 ###
2007-May-04 Fri ### 1.785 ### ### 11,861,051 10,585,988 ### ### 0.0
2007-May-03 Thu ### ### ### ### 2,711,828 0 ### ### 0.0
2007-May-02 Wed 1.7 1.7 ### ### 1,973,872 ### 17.5 17.5 0.0
2007-May-01 Tue 1.7 1.7 ### ### 2,112,446 1,795,579 34.1 34.1 0.0
2007-Apr-30 Mon 1.7 1.7 ### ### 686,174 583,247 25.1 25.1 0.0
2007-Apr-27 Fri 1.685 ### ### 1.675 35.8 35.8 ###
2007-Apr-26 Thu 1.675 ### ### ### ### ### 0.0
2007-Apr-24 Tue 1.675 ### ### ### ### ### 0.0
2007-Apr-23 Mon ### 1.7 ### ### 29.4 29.4 0.0
2007-Apr-20 Fri 1.685 1.7 ### 1.685 ### ### ###
2007-Apr-19 Thu ### ### ### ### 23.9 23.9 0.0
2007-Apr-18 Wed 1.71 1.71 ### 1.7 ### ### ###
2007-Apr-17 Tue ### 1.72 1.7 ### 1,898,127 ### 42.7 42.7 0.0
2007-Apr-16 Mon 1.75 1.75 1.71 1.71 1,320,277 2,284,079 16.9 16.9 0.1
2007-Apr-13 Fri 1.725 1.73 1.7 1.73 ### ### ###
2007-Apr-12 Thu 1.72 1.73 1.71 1.72 1,980,582 ### ### ### 0.1
2007-Apr-11 Wed 1.72 1.73 1.71 1.73 74.4 74.4 ###
2007-Apr-10 Tue 1.7 1.72 ### 1.72 ### ### 0.1
2007-Apr-05 Thu 1.71 1.71 ### 1.685 ### ### ###
2007-Apr-04 Wed 1.72 1.725 ### 1.72 611,057 ### 62.8 62.8 0.1
2007-Apr-03 Tue ### 1.72 ### 1.72 90.7 90.7 0.1
2007-Apr-02 Mon 1.675 1.685 ### ### 1,183,282 ### 21.4 21.4 0.0
2007-Mar-30 Fri ### ### ### 1.675 ### ### ###
2007-Mar-29 Thu ### ### ### ### 906,242 0 62.7 62.7 0.0
2007-Mar-28 Wed 1.675 1.7 ### ### 72.6 72.6 0.0
2007-Mar-27 Tue 1.71 1.71 ### ### ### ### 0.0
2007-Mar-26 Mon ### 1.72 ### ### ### ### 0.0
2007-Mar-23 Fri 1.72 1.72 ### ### 17.5 17.5 0.0
2007-Mar-22 Thu 1.72 1.725 ### 1.7 24.0 24.0 ###
2007-Mar-21 Wed ### ### 1.655 ### ### ### 0.0
2007-Mar-20 Tue ### 1.725 ### ### 1,467,478 ### 33.2 33.2 0.0
2007-Mar-19 Mon ### 1.685 ### 1.685 ### ### ###
2007-Mar-16 Fri 1.7 1.7 1.585 1.585 ### ### ###
2007-Mar-15 Thu 1.7 1.72 1.655 ### ### ### 0.0
2007-Mar-14 Wed 1.7 1.72 ### ### 760,347 ### 30.2 30.2 0.0
2007-Mar-13 Tue 1.725 1.74 1.71 1.71 5,893,547 ### 33.5 33.5 0.1
2007-Mar-12 Mon 1.71 ### ### 1.72 67.6 67.6 0.1
2007-Mar-09 Fri 1.74 1.74 1.71 1.71 3,954,250 6,821,081 16.6 16.6 0.1
2007-Mar-08 Thu 1.745 1.745 1.71 1.72 909,523 ### 21.4 21.4 0.1
2007-Mar-07 Wed 1.745 1.75 1.71 1.74 ### ### 0.1
2007-Mar-06 Tue 1.725 1.745 ### 1.745 ### ### 0.1
2007-Mar-05 Mon ### 1.745 ### ### 5,714,652 ### ### ### 0.0
2007-Mar-02 Fri 1.7 1.745 ### 1.73 6,102,278 ### 82.8 82.8 ###
2007-Mar-01 Thu 0 0 0 0 0 0.0
2007-Feb-28 Wed 0 0 0 0 0 0.0
2007-Feb-27 Tue ### 1.83 1.79 ### 1,209,126 ### ### ### 0.0
2007-Feb-26 Mon 1.82 1.83 1.81 1.82 64.2 64.2 ###
2007-Feb-23 Fri 1.86 ### ### 1.84 1,539,472 0 ### ### ###
2007-Feb-22 Thu 1.87 1.88 1.86 1.875 727,125 1,359,723 67.0 67.0 ###
2007-Feb-21 Wed 1.87 1.88 1.85 1.85 305,021 ### 32.1 32.1 0.1
2007-Feb-20 Tue 1.86 1.87 1.855 1.87 74.2 74.2 ###
2007-Feb-19 Mon 1.885 1.885 1.86 1.87 191,570 ### ### ### ###
2007-Feb-16 Fri 1.87 1.89 1.86 1.86 562,857 1,055,356 ### ### 0.1
2007-Feb-15 Thu ### ### 1.86 1.87 ### ### ###
2007-Feb-14 Wed ### ### 1.88 1.88 ### ### 0.1
2007-Feb-13 Tue ### ### ### ### 604,629 0 17.3 17.3 0.0
2007-Feb-12 Mon ### ### ### ### 655,784 0 27.0 27.0 0.0
2007-Feb-09 Fri 1.975 1.975 ### ### 454,182 ### 25.5 25.5 0.0
2007-Feb-08 Thu 1.975 ### 1.975 1.985 ### ### ###
2007-Feb-07 Wed ### ### 1.975 1.985 1,019,242 ### 39.8 39.8 ###
2007-Feb-06 Tue 2 2 ### ### 2,216,628 2,216,628 24.3 24.3 0.0
2007-Feb-05 Mon ### 2 1.975 2 379,855 ### ### ### 0.1
2007-Feb-02 Fri ### ### 1.975 2 551,985 545,085 31.3 31.3 0.1
2007-Feb-01 Thu ### ### ### ### 36.4 36.4 0.0
2007-Jan-31 Wed ### ### 1.925 1.925 523,029 ### 8.7 8.7 0.1
2007-Jan-30 Tue ### ### 2 2 1,278,423 1,278,423 ### ### 0.1
2007-Jan-29 Mon ### ### 2 2 220,374 220,374 ### ### 0.1
2007-Jan-25 Thu ### ### ### ### 145,342 0 16.3 16.3 0.0
2007-Jan-24 Wed ### ### 2 ### 813,579 813,579 31.1 31.1 0.0
2007-Jan-23 Tue ### ### ### ### 141,044 0 ### ### 0.0
2007-Jan-22 Mon ### ### ### ### 380,128 0 ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 450,775 0 ### ### 0.0
2007-Jan-18 Thu ### ### ### ### 344,847 0 ### ### 0.0
2007-Jan-17 Wed ### ### 2 ### ### ### 0.0
2007-Jan-16 Tue 2 ### ### ### ### ### 0.0
2007-Jan-15 Mon 1.985 ### 1.955 ### 168,571 164,778 31.0 31.0 0.0
2007-Jan-12 Fri ### ### 1.955 ### 191,588 187,277 17.5 17.5 0.0
2007-Jan-11 Thu ### ### 1.925 ### 769,981 ### 79.5 79.5 0.0
2007-Jan-10 Wed ### ### ### ### 77.0 77.0 0.0
2007-Jan-09 Tue 1.88 ### 1.855 ### ### ### 0.0
2007-Jan-08 Mon ### ### 1.845 1.845 919,843 848,555 ### ### ###
2007-Jan-05 Fri ### ### ### ### ### ### 0.0
2007-Jan-04 Thu ### ### ### ### 193,276 0 6.6 6.6 0.0
2007-Jan-03 Wed ### ### ### 2 ### ### 0.1
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri ### ### ### ### 323,222 0 ### ### 0.0
2006-Dec-28 Thu ### ### 1.925 ### 427,946 ### ### ### 0.0
2006-Dec-27 Wed ### ### 1.86 1.925 18.1 18.1 0.1
2006-Dec-22 Fri 1.86 ### 1.84 ### 739,748 ### ### ### 0.0
2006-Dec-21 Thu 1.875 1.875 1.83 ### ### ### 0.0
2006-Dec-20 Wed ### 1.88 1.85 1.875 808,455 ### 69.8 69.8 ###
2006-Dec-19 Tue 1.85 1.87 ### 1.87 516,956 483,353 79.0 79.0 ###
2006-Dec-18 Mon 1.875 1.875 ### 1.84 20.9 20.9 ###
2006-Dec-15 Fri 1.87 1.875 ### 1.855 28.3 28.3 0.1
2006-Dec-14 Thu 1.885 1.89 1.86 1.86 355,484 ### ### ### 0.1
2006-Dec-13 Wed ### 1.875 ### 1.875 72.3 72.3 ###
2006-Dec-12 Tue ### 1.86 1.83 1.84 71.2 71.2 ###
2006-Dec-11 Mon ### 1.83 1.78 1.825 77.6 77.6 ###
2006-Dec-08 Fri 1.825 1.84 1.75 ### 219,441 ### 25.3 25.3 0.0
2006-Dec-07 Thu 1.78 1.825 1.755 1.825 330,574 591,727 ### ### ###
2006-Dec-06 Wed 1.79 1.79 1.745 1.78 28.5 28.5 0.1
2006-Dec-05 Tue 1.79 ### 1.785 1.79 1,982,629 ### ### ### 0.1
2006-Dec-04 Mon 1.82 1.84 1.78 1.785 1,387,676 ### 18.5 18.5 0.1
2006-Dec-01 Fri 1.84 ### 1.79 ### 409,679 ### 14.6 14.6 0.0
2006-Nov-30 Thu 1.86 1.87 1.84 1.87 944,351 1,751,771 ### ### ###
2006-Nov-29 Wed 1.87 1.87 1.83 1.85 3,350,280 ### 20.1 20.1 0.1
2006-Nov-28 Tue 1.85 1.85 1.82 1.84 440,778 808,827 35.6 35.6 ###
2006-Nov-27 Mon ### 1.875 1.845 1.875 ### ### ###
2006-Nov-24 Fri 1.84 1.875 1.84 ### 77.6 77.6 0.0
2006-Nov-23 Thu ### 1.87 ### 1.87 ### ### ###
2006-Nov-22 Wed 1.8 ### 1.74 ### ### ### 0.0
2006-Nov-21 Tue 1.74 1.785 ### 1.77 80.5 80.5 ###
2006-Nov-20 Mon 1.8 1.8 1.72 1.72 468,972 ### ### ### 0.1
2006-Nov-17 Fri 1.78 1.8 1.78 1.78 168,945 ### 64.9 64.9 0.1
2006-Nov-16 Thu 1.785 ### 1.78 1.78 223,756 199,142 43.2 43.2 0.1
2006-Nov-15 Wed ### ### 1.78 1.78 58,345 51,927 28.5 28.5 0.1
2006-Nov-14 Tue 1.8 1.8 1.77 1.78 97,776 ### 23.1 23.1 0.1
2006-Nov-13 Mon 1.8 ### 1.77 ### ### ### 0.0
2006-Nov-10 Fri 1.78 1.8 1.76 1.8 72.4 72.4 0.1
2006-Nov-09 Thu 1.79 1.8 ### 1.79 ### ### 0.1
2006-Nov-08 Wed 1.81 1.81 ### 1.8 1,716,750 1,553,658 34.0 34.0 0.1
2006-Nov-07 Tue 1.81 1.81 1.78 1.81 68.1 68.1 ###
2006-Nov-06 Mon 1.76 1.81 1.76 1.81 ### ### ###
2006-Nov-03 Fri 1.78 ### 1.75 1.785 66.3 66.3 0.1
2006-Nov-02 Thu 1.75 1.785 1.75 1.78 1,004,487 ### ### ### 0.1
2006-Nov-01 Wed 1.75 1.76 1.72 1.755 254,881 ### ### ### 0.1
2006-Oct-31 Tue 1.75 1.75 1.72 1.725 ### ### ###
2006-Oct-30 Mon 1.73 ### 1.725 1.755 ### ### 0.1
2006-Oct-27 Fri 1.76 1.76 1.725 1.745 ### ### 0.1
2006-Oct-26 Thu 1.78 1.78 1.72 1.78 65.2 65.2 0.1
2006-Oct-25 Wed 1.78 1.79 1.77 1.78 65.6 65.6 0.1
2006-Oct-24 Tue 1.76 1.78 1.76 ### 75.3 75.3 0.0
2006-Oct-23 Mon 1.77 1.775 1.755 1.76 30.1 30.1 0.1
2006-Oct-20 Fri 1.785 1.785 1.77 1.78 ### ### 0.1
2006-Oct-19 Thu 1.79 1.8 1.75 1.785 388,741 ### ### ### 0.1
2006-Oct-18 Wed 1.79 1.8 1.785 1.79 870,186 ### ### ### 0.1
2006-Oct-17 Tue 1.81 1.81 1.785 1.79 ### ### 0.1
2006-Oct-16 Mon 1.82 1.83 1.8 1.81 159,222 288,987 ### ### ###
2006-Oct-13 Fri ### ### 1.79 1.82 ### ### ###
2006-Oct-12 Thu 1.8 1.84 1.78 1.825 78.6 78.6 ###
2006-Oct-11 Wed 1.78 ### 1.77 ### 393,256 ### ### ### 0.0
2006-Oct-10 Tue 1.78 1.82 1.78 1.82 156,446 ### ### ### ###
2006-Oct-09 Mon 1.76 1.785 1.76 1.785 872,229 1,546,025 ### ### 0.1
2006-Oct-06 Fri 1.8 1.8 1.77 1.785 ### ### 0.1
2006-Oct-05 Thu ### 1.83 1.8 1.8 22.1 22.1 0.1
2006-Oct-04 Wed 1.845 1.845 1.8 1.82 454,889 ### ### ### ###
2006-Oct-03 Tue 1.86 1.88 1.82 1.82 14.5 14.5 ###
2006-Oct-02 Mon 1.83 1.86 1.81 1.86 82.8 82.8 0.1
2006-Sep-29 Fri 1.8 1.81 1.78 1.81 ### ### ###
2006-Sep-28 Thu 1.8 1.81 1.79 1.8 689,680 1,241,424 63.6 63.6 0.1
2006-Sep-27 Wed 1.78 1.81 1.76 1.79 411,885 ### 62.3 62.3 0.1
2006-Sep-26 Tue 1.75 1.76 1.73 1.75 1,614,077 ### 71.5 71.5 0.1
2006-Sep-25 Mon 1.73 1.8 1.71 1.73 204,770 359,371 ### ### ###
2006-Sep-22 Fri 1.76 ### 1.74 1.74 19.6 19.6 0.1
2006-Sep-21 Thu 1.76 1.82 1.76 1.76 905,977 ### ### ### 0.1
2006-Sep-20 Wed 1.8 1.84 1.78 1.78 26.0 26.0 0.1
2006-Sep-19 Tue 1.87 1.885 ### 1.81 ### ### ###
2006-Sep-18 Mon 1.825 1.87 1.825 ### 484,729 ### 86.7 86.7 0.0
2006-Sep-15 Fri 1.8 ### 1.8 1.82 76.6 76.6 ###
2006-Sep-14 Thu 1.785 1.825 1.76 1.8 1,141,383 2,045,929 ### ### 0.1
2006-Sep-13 Wed ### 1.77 1.73 1.77 2,429,043 4,250,825 ### ### ###
2006-Sep-12 Tue 1.725 1.74 ### 1.73 553,859 481,857 ### ### ###
2006-Sep-11 Mon ### 1.73 ### ### ### ### 0.0
2006-Sep-08 Fri 1.71 1.73 ### ### 807,424 698,421 68.7 68.7 0.0
2006-Sep-07 Thu 1.685 1.71 1.685 1.71 ### ### 0.1
2006-Sep-06 Wed ### 1.7 ### 1.7 71.8 71.8 ###
2006-Sep-05 Tue 1.685 ### 1.685 ### 575,749 ### ### ### 0.0
2006-Sep-04 Mon ### 1.7 1.675 1.7 68.8 68.8 ###
2006-Sep-01 Fri ### 1.7 ### ### 17.4 17.4 0.0
2006-Aug-31 Thu ### 1.7 ### 1.675 3,667,045 3,116,988 ### ### ###
2006-Aug-30 Wed 1.71 1.72 ### 1.7 166,957 143,583 ### ### ###
2006-Aug-29 Tue ### 1.72 ### ### 167,687 ### ### ### 0.0
2006-Aug-28 Mon ### 1.72 ### ### 281,648 ### 73.1 73.1 0.0
2006-Aug-25 Fri ### ### 1.685 1.685 ### ### ###
2006-Aug-24 Thu 1.76 1.76 ### ### 837,722 ### ### ### 0.0
2006-Aug-23 Wed ### 1.78 ### 1.775 91.1 91.1 ###
2006-Aug-22 Tue 1.72 1.73 ### 1.71 27.7 27.7 0.1
2006-Aug-21 Mon ### ### ### 1.71 ### ### 0.1
2006-Aug-18 Fri 1.71 1.71 ### ### 160,781 ### ### ### 0.0
2006-Aug-17 Thu 1.72 1.725 ### 1.725 64.3 64.3 ###
2006-Aug-16 Wed ### 1.685 ### ### ### ### 0.0
2006-Aug-15 Tue ### ### ### ### ### ### 0.0
2006-Aug-14 Mon ### ### ### ### 15.9 15.9 0.0
2006-Aug-11 Fri ### 1.685 ### ### 90.9 90.9 0.0
2006-Aug-10 Thu ### ### ### ### 129,571 0 ### ### 0.0
2006-Aug-09 Wed ### ### ### ### ### ### 0.0
2006-Aug-08 Tue ### ### 1.58 ### ### ### 0.0
2006-Aug-07 Mon ### ### 1.56 1.585 178,179 138,979 29.4 29.4 ###
2006-Aug-04 Fri ### ### 1.57 ### ### ### 0.0
2006-Aug-03 Thu ### ### 1.59 ### 995,625 791,521 ### ### 0.0
2006-Aug-02 Wed 1.58 ### 1.575 1.59 79.3 79.3 ###
2006-Aug-01 Tue 1.57 1.59 1.55 1.58 5,420,780 8,510,624 78.3 78.3 0.1
2006-Jul-31 Mon 1.58 1.58 1.52 1.56 302,642 ### ### ### ###
2006-Jul-28 Fri 1.525 1.55 ### 1.55 ### ### ###
2006-Jul-27 Thu 1.5 1.53 1.5 1.525 1,806,871 ### ### ### 0.1
2006-Jul-26 Wed 1.525 1.525 1.5 ### ### ### 0.0
2006-Jul-25 Tue 1.52 1.57 1.52 1.525 ### ### 0.1
2006-Jul-24 Mon 1.58 1.58 1.525 1.525 1,190,826 1,848,757 11.3 11.3 0.1
2006-Jul-21 Fri 1.53 1.56 1.53 1.56 86.1 86.1 ###
2006-Jul-20 Thu 1.57 1.57 1.54 1.54 322,389 ### 17.8 17.8 ###
2006-Jul-19 Wed 1.56 1.56 1.54 1.56 835,257 1,294,648 75.6 75.6 ###
2006-Jul-18 Tue 1.54 ### 1.54 1.55 78.4 78.4 ###
2006-Jul-17 Mon 1.52 1.55 1.52 1.54 914,050 ### ### ### ###
2006-Jul-14 Fri 1.545 1.555 1.52 ### 39.3 39.3 0.0
2006-Jul-13 Thu 1.56 1.57 1.55 1.56 710,745 ### ### ### ###
2006-Jul-12 Wed 1.57 1.57 ### ### 2,632,123 ### ### ### 0.0
2006-Jul-11 Tue ### 1.575 ### 1.57 ### ### 0.1
2006-Jul-10 Mon ### 1.585 ### 1.57 ### ### 0.1
2006-Jul-07 Fri 1.55 1.57 1.55 1.56 67.6 67.6 ###
2006-Jul-06 Thu 1.54 1.57 1.54 1.56 72.2 72.2 ###
2006-Jul-05 Wed ### 1.55 ### 1.545 ### ### ###
2006-Jul-04 Tue 1.52 1.555 1.52 1.545 ### ### ###
2006-Jul-03 Mon ### ### ### 1.52 10.5 10.5 0.1
2006-Jun-30 Fri 1.57 1.575 1.56 ### ### ### 0.0
2006-Jun-28 Wed 1.55 1.58 1.55 1.56 1,390,055 ### 73.6 73.6 ###
2006-Jun-27 Tue 1.56 1.56 1.55 1.555 ### ### ###
2006-Jun-26 Mon 1.56 1.56 1.54 1.56 409,988 635,481 ### ### ###
2006-Jun-23 Fri ### ### ### ### 2,782,357 0 77.4 77.4 0.0
2006-Jun-22 Thu ### ### ### ### 529,352 0 ### ### 0.0
2006-Jun-21 Wed ### ### ### ### 359,772 0 71.8 71.8 0.0
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon ### ### ### ### 42.3 42.3 0.0
2006-Jun-16 Fri ### ### ### ### 813,876 0 ### ### 0.0
2006-Jun-15 Thu ### ### ### ### 1,975,870 0 62.7 62.7 0.0
2006-Jun-14 Wed ### ### ### ### 460,927 0 ### ### 0.0
2006-Jun-13 Tue ### ### ### ### 717,548 0 ### ### 0.0
2006-Jun-09 Fri ### ### ### ### 471,026 0 71.4 71.4 0.0
2006-Jun-08 Thu ### ### 1.59 ### 52.6 52.6 0.0
2006-Jun-07 Wed 1.59 ### 1.585 ### 1,026,752 ### 75.2 75.2 0.0
2006-Jun-06 Tue ### ### 1.585 ### 374,974 ### ### ### 0.0
2006-Jun-05 Mon ### ### ### ### 68.6 68.6 0.0
2006-Jun-02 Fri 1.59 ### 1.585 ### 888,556 704,180 79.0 79.0 0.0
2006-Jun-01 Thu 1.59 ### ### 1.585 ### ### ###
2006-May-31 Wed ### ### 1.59 ### 68.7 68.7 0.0
2006-May-30 Tue ### ### ### ### 316,553 0 ### ### 0.0
2006-May-29 Mon ### ### 1.58 ### ### ### 0.0
2006-May-26 Fri 1.585 ### 1.56 ### ### ### 0.0
2006-May-25 Thu ### ### 1.56 1.585 ### ### ###
2006-May-24 Wed 1.58 ### 1.58 ### ### ### 0.0
2006-May-23 Tue ### ### 1.59 ### 3,431,685 2,728,189 ### ### 0.0
2006-May-22 Mon ### ### 1.58 ### 1,612,575 ### 54.5 54.5 0.0
2006-May-19 Fri ### ### ### ### 2,311,375 0 ### ### 0.0
2006-May-18 Thu 1.59 ### 1.59 ### ### ### 0.0
2006-May-17 Wed ### ### 1.59 ### ### ### 0.0
2006-May-16 Tue ### ### ### ### 75.6 75.6 0.0
2006-May-15 Mon ### ### ### ### 1,307,473 0 ### ### 0.0
2006-May-12 Fri ### ### ### ### 3,936,271 0 ### ### 0.0
2006-May-11 Thu ### ### ### ### 2,405,146 0 ### ### 0.0
2006-May-10 Wed ### ### ### ### 1,151,179 0 69.5 69.5 0.0
2006-May-09 Tue 1.585 ### 1.585 ### 2,913,587 ### 74.1 74.1 0.0
2006-May-08 Mon 1.59 ### 1.58 ### ### ### 0.0
2006-May-05 Fri 1.57 1.58 1.57 1.58 64.2 64.2 0.1
2006-May-04 Thu 1.56 1.58 1.545 1.57 1,507,529 ### ### ### 0.1
2006-May-03 Wed 1.575 1.575 1.55 1.555 276,142 431,471 ### ### ###
2006-May-02 Tue 1.59 1.59 1.56 1.56 ### ### ###
2006-May-01 Mon 1.575 1.59 1.57 1.59 605,371 956,486 75.7 75.7 ###
2006-Apr-28 Fri ### 1.575 ### 1.57 275,056 ### 70.8 70.8 0.1
2006-Apr-27 Thu 1.58 1.585 1.56 ### ### ### 0.0
2006-Apr-26 Wed 1.555 1.585 1.555 1.58 76.7 76.7 0.1
2006-Apr-24 Mon 1.56 1.58 1.55 1.555 141,024 ### ### ### ###
2006-Apr-21 Fri 1.56 1.59 1.56 1.57 152,155 239,644 71.8 71.8 0.1
2006-Apr-20 Thu 1.56 1.59 1.555 1.57 70.7 70.7 0.1
2006-Apr-19 Wed 1.59 1.59 1.56 1.575 440,347 693,546 33.7 33.7 0.1
2006-Apr-18 Tue 1.57 1.59 1.57 1.59 ### ### ###
2006-Apr-13 Thu 1.58 1.58 1.57 1.57 30.6 30.6 0.1
2006-Apr-11 Tue 1.575 1.58 1.57 1.575 ### ### 0.1
2006-Apr-10 Mon 1.57 1.58 1.57 1.575 73.9 73.9 0.1
2006-Apr-07 Fri 1.57 1.59 1.57 1.58 8,521,256 13,463,584 71.8 71.8 0.1
2006-Apr-06 Thu 1.575 1.58 1.57 1.58 ### ### 0.1
2006-Apr-05 Wed 1.57 1.575 1.57 1.575 ### ### 0.1
2006-Apr-04 Tue 1.58 1.58 1.57 1.57 ### ### 0.1
2006-Apr-03 Mon 1.575 1.58 1.575 1.58 540,846 853,184 ### ### 0.1
2006-Mar-31 Fri 1.56 1.58 1.555 1.575 ### ### 0.1
2006-Mar-30 Thu 1.57 1.575 1.54 1.555 703,746 1,096,084 26.9 26.9 ###
2006-Mar-29 Wed 1.58 1.58 1.575 1.58 ### ### 0.1
2006-Mar-28 Tue 1.555 1.58 1.555 1.58 3,874,257 ### 77.3 77.3 0.1
2006-Mar-27 Mon 1.545 1.57 1.54 1.57 1,605,058 ### 78.9 78.9 0.1
2006-Mar-24 Fri 1.55 1.56 1.55 1.555 320,344 ### 68.8 68.8 ###
2006-Mar-23 Thu 1.555 ### 1.54 ### 72.4 72.4 0.0
2006-Mar-22 Wed 1.55 ### 1.545 1.555 ### ### ###
2006-Mar-21 Tue 1.555 1.555 1.545 1.55 1,535,576 2,380,142 33.4 33.4 ###
2006-Mar-20 Mon 1.56 1.56 1.545 1.555 714,926 1,109,922 32.2 32.2 ###
2006-Mar-17 Fri 1.54 ### 1.54 1.56 77.7 77.7 ###
2006-Mar-16 Thu 1.56 1.56 1.545 1.555 37.0 37.0 ###
2006-Mar-15 Wed 1.54 1.555 1.54 1.545 391,081 ### ### ### ###
2006-Mar-14 Tue 1.545 1.555 ### 1.55 2,382,925 1,852,724 70.7 70.7 ###
2006-Mar-13 Mon ### 1.55 ### 1.55 1,203,323 932,575 ### ### ###
2006-Mar-10 Fri 1.53 1.54 1.53 ### 2,014,955 3,092,955 68.2 68.2 0.0
2006-Mar-09 Thu 1.53 1.54 1.53 ### 2,468,356 3,788,926 ### ### 0.0
2006-Mar-08 Wed ### 1.545 1.53 1.54 70.6 70.6 ###
2006-Mar-07 Tue ### 1.54 ### ### 68.1 68.1 0.0
2006-Mar-06 Mon 1.525 1.55 1.525 1.54 ### ### ###
2006-Mar-03 Fri ### ### 1.53 ### 64.7 64.7 0.0
2006-Mar-02 Thu 1.525 1.54 1.52 1.53 2,221,944 3,399,574 ### ### ###
2006-Mar-01 Wed 1.53 1.53 1.52 1.525 ### ### 0.1
2006-Feb-28 Tue 1.5 ### 1.49 1.53 81.3 81.3 ###
2006-Feb-27 Mon 1.49 ### 1.49 1.5 70.5 70.5 0.1
2006-Feb-24 Fri 1.49 ### 1.485 1.49 502,981 ### 64.7 64.7 ###
2006-Feb-23 Thu ### 1.5 1.485 ### ### ### 0.0
2006-Feb-22 Wed 1.49 ### 1.485 ### 68.4 68.4 0.0
2006-Feb-21 Tue 1.485 ### 1.48 ### 69.1 69.1 0.0
2006-Feb-20 Mon 1.5 1.5 1.48 1.485 2,356,621 ### ### ### ###
2006-Feb-17 Fri ### 1.5 1.49 1.49 520,357 ### ### ### ###
2006-Feb-16 Thu 1.5 1.5 1.49 ### 986,644 ### 38.7 38.7 0.0
2006-Feb-15 Wed 1.5 1.5 ### ### 533,076 ### 38.0 38.0 0.0
2006-Feb-14 Tue ### ### ### 1.5 4,488,787 0 33.7 33.7 0.1
2006-Feb-13 Mon 1.5 ### 1.49 ### 834,270 ### ### ### 0.0
2006-Feb-10 Fri 1.5 ### ### 1.5 360,222 0 ### ### 0.1
2006-Feb-09 Thu 1.5 ### 1.49 1.5 1,044,872 778,429 ### ### 0.1
2006-Feb-08 Wed 1.5 1.5 1.49 1.49 1,662,984 ### 38.0 38.0 ###
2006-Feb-07 Tue 1.49 1.5 1.48 1.49 ### ### ###
2006-Feb-06 Mon 1.485 1.5 1.48 1.49 ### ### ###
2006-Feb-03 Fri 1.5 1.5 1.48 1.485 ### ### ###
2006-Feb-02 Thu 1.5 1.5 1.48 1.49 ### ### ###
2006-Feb-01 Wed 1.5 ### 1.48 1.5 763,026 ### ### ### 0.1
2006-Jan-31 Tue 1.48 1.5 1.48 1.5 79.8 79.8 0.1
2006-Jan-30 Mon 1.485 1.5 1.48 1.5 1,433,083 ### 80.2 80.2 0.1
2006-Jan-27 Fri 1.49 ### 1.485 ### 303,678 225,480 73.1 73.1 0.0
2006-Jan-25 Wed 1.49 1.5 1.48 1.49 56,656 ### ### ### ###
2006-Jan-24 Tue 1.47 1.485 1.47 1.485 498,522 ### 79.1 79.1 ###
2006-Jan-23 Mon 1.47 1.48 1.47 1.48 ### ### 0.1
2006-Jan-20 Fri 1.49 1.49 1.47 1.49 ### ### ###
2006-Jan-19 Thu 1.475 1.485 1.47 1.47 25.9 25.9 ###
2006-Jan-18 Wed 1.49 1.49 ### 1.475 ### ### 0.1
2006-Jan-17 Tue ### ### 1.45 1.485 ### ### ###
2006-Jan-16 Mon 1.5 ### ### ### 644,422 0 ### ### 0.0
2006-Jan-13 Fri ### ### 1.5 ### 64.7 64.7 0.0
2006-Jan-12 Thu 1.5 ### ### 1.5 405,145 0 72.4 72.4 0.1
2006-Jan-11 Wed 1.5 1.525 1.5 1.5 376,844 569,976 ### ### 0.1
2006-Jan-10 Tue 1.52 1.52 1.5 1.5 ### ### 0.1
2006-Jan-09 Mon 1.52 1.525 1.51 1.525 82,050 ### 68.5 68.5 0.1
2006-Jan-06 Fri 1.53 1.53 1.51 ### ### ### 0.0
2006-Jan-05 Thu 1.52 1.54 1.51 ### ### ### 0.0
2006-Jan-04 Wed 1.51 1.52 ### 1.51 ### ### 0.1
2006-Jan-03 Tue ### ### ### 1.51 ### ### 0.1
2005-Dec-30 Fri 1.525 1.525 ### ### 66,628 ### 14.7 14.7 0.0
2005-Dec-29 Thu 1.525 1.525 ### 1.525 ### ### 0.1
2005-Dec-28 Wed 1.52 1.52 1.51 1.52 208,387 ### ### ### 0.1
2005-Dec-27 Tue ### 1.525 ### ### 5,700,982 ### ### ### 0.0
2005-Dec-23 Fri ### 1.525 ### ### 5,700,982 ### ### ### 0.0
2005-Dec-22 Thu 1.53 1.53 1.5 ### 486,280 ### ### ### 0.0
2005-Dec-21 Wed 1.58 ### 1.55 1.59 708,351 548,972 73.1 73.1 ###
2005-Dec-20 Tue 1.55 1.56 1.54 1.55 134,941 209,158 ### ### ###
2005-Dec-19 Mon 1.55 ### 1.55 1.55 ### ### ###
2005-Dec-16 Fri ### 1.55 1.53 1.55 76.3 76.3 ###
2005-Dec-15 Thu 1.54 1.55 ### ### 36.3 36.3 0.0
2005-Dec-14 Wed ### 1.55 ### 1.55 ### ### ###
2005-Dec-13 Tue ### 1.545 1.53 1.54 ### ### ###
2005-Dec-12 Mon 1.525 1.55 1.52 ### 1,283,454 ### 76.1 76.1 0.0
2005-Dec-09 Fri 1.53 1.54 1.525 1.525 172,473 ### ### ### 0.1
2005-Dec-08 Thu 1.53 ### 1.525 1.525 ### ### 0.1
2005-Dec-07 Wed 1.53 ### 1.53 1.53 252,978 193,528 68.0 68.0 ###
2005-Dec-06 Tue 1.525 1.545 1.525 1.53 1,335,670 2,050,253 73.1 73.1 ###
2005-Dec-05 Mon 1.53 1.53 1.52 1.525 33.5 33.5 0.1
2005-Dec-02 Fri 1.525 1.53 1.52 1.525 288,721 ### 71.5 71.5 0.1
2005-Dec-01 Thu 1.52 1.53 1.52 1.525 77.7 77.7 0.1
2005-Nov-30 Wed 1.52 1.53 1.52 1.525 69.8 69.8 0.1
2005-Nov-29 Tue 1.525 1.525 1.52 1.52 ### ### 0.1
2005-Nov-28 Mon 1.525 1.53 1.52 1.525 ### ### 0.1
2005-Nov-25 Fri 1.52 1.53 ### 1.52 964,025 737,479 ### ### 0.1
2005-Nov-24 Thu 1.52 1.53 ### 1.53 71.6 71.6 ###
2005-Nov-23 Wed 1.52 ### 1.52 1.52 72.1 72.1 0.1
2005-Nov-22 Tue 1.53 1.54 1.525 1.53 74.6 74.6 ###
2005-Nov-21 Mon ### 1.54 1.53 1.53 ### ### ###
2005-Nov-18 Fri 1.54 1.55 1.53 1.54 687,344 ### ### ### ###
2005-Nov-17 Thu 1.545 1.55 1.525 1.54 29.4 29.4 ###
2005-Nov-16 Wed 1.53 1.54 1.525 ### ### ### 0.0
2005-Nov-15 Tue 1.53 ### 1.525 1.53 ### ### ###
2005-Nov-14 Mon 1.53 1.54 1.52 ### 70.6 70.6 0.0
2005-Nov-11 Fri 1.52 ### 1.52 ### 80.1 80.1 0.0
2005-Nov-10 Thu 1.53 1.53 1.52 1.525 2,758,974 ### ### ### 0.1
2005-Nov-09 Wed 1.53 ### 1.52 1.525 90,124 ### ### ### 0.1
2005-Nov-08 Tue 1.525 ### 1.52 ### 74.6 74.6 0.0
2005-Nov-07 Mon 1.525 1.55 1.525 1.525 1,436,453 2,208,546 73.5 73.5 0.1
2005-Nov-04 Fri ### ### 1.525 ### ### ### 0.0
2005-Nov-03 Thu 1.52 1.55 ### ### 649,174 ### 75.1 75.1 0.0
2005-Nov-02 Wed 1.53 1.53 ### ### 26.7 26.7 0.0
2005-Nov-01 Tue 1.53 1.54 1.53 1.53 ### ### ###
2005-Oct-31 Mon 1.53 ### 1.51 ### 604,382 ### ### ### 0.0
2005-Oct-28 Fri ### ### ### 1.53 264,770 0 ### ### ###
2005-Oct-27 Thu 1.54 1.54 1.52 1.53 146,989 ### 30.8 30.8 ###
2005-Oct-26 Wed 1.54 1.54 ### 1.54 63.6 63.6 ###
2005-Oct-25 Tue 1.51 1.54 ### 1.54 ### ### ###
2005-Oct-24 Mon ### 1.51 1.5 1.51 ### ### 0.1
2005-Oct-21 Fri ### 1.52 1.5 ### 1,134,982 1,713,822 70.3 70.3 0.0
2005-Oct-20 Thu 1.52 1.53 1.51 ### 759,078 ### ### ### 0.0
2005-Oct-19 Wed 1.52 1.525 1.51 1.52 ### ### 0.1
2005-Oct-18 Tue 1.525 1.525 ### ### ### ### 0.0
2005-Oct-17 Mon 1.54 1.545 1.525 1.525 228,771 ### 24.6 24.6 0.1
2005-Oct-14 Fri 1.54 1.545 1.525 1.54 1,395,073 ### 73.6 73.6 ###
2005-Oct-13 Thu 1.53 1.54 1.52 ### 6,911,922 10,575,240 ### ### 0.0
2005-Oct-12 Wed 1.525 1.54 1.52 1.525 65.0 65.0 0.1
2005-Oct-11 Tue 1.545 1.545 1.52 1.525 23.6 23.6 0.1
2005-Oct-10 Mon 1.55 1.56 1.545 1.55 632,350 981,723 ### ### ###
2005-Oct-07 Fri 1.53 1.55 1.53 1.55 ### ### ###
2005-Oct-06 Thu 1.54 1.55 1.53 1.53 219,256 337,654 45.5 45.5 ###
2005-Oct-05 Wed 1.53 1.55 1.525 1.54 2,638,984 ### ### ### ###
2005-Oct-04 Tue 1.54 1.54 1.53 1.54 71.7 71.7 ###
2005-Oct-03 Mon 1.545 1.545 1.53 1.545 ### ### ###
2005-Sep-30 Fri 1.555 1.555 1.54 1.545 ### ### ###
2005-Sep-29 Thu 1.575 1.575 1.555 1.555 ### ### ###
2005-Sep-28 Wed 1.57 1.58 ### 1.575 ### ### 0.1
2005-Sep-27 Tue 1.56 1.58 1.56 1.57 449,659 ### 76.7 76.7 0.1
2005-Sep-26 Mon 1.57 1.59 ### 1.575 337,823 ### 67.5 67.5 0.1
2005-Sep-23 Fri ### 1.57 1.56 1.56 225,047 ### ### ### ###
2005-Sep-22 Thu ### 1.57 1.56 ### 65.0 65.0 0.0
2005-Sep-21 Wed 1.575 1.58 ### 1.57 542,045 ### 30.5 30.5 0.1
2005-Sep-20 Tue 1.59 ### 1.575 1.58 ### ### 0.1
2005-Sep-19 Mon ### ### ### 1.59 ### ### ###
2005-Sep-16 Fri 1.57 1.58 ### ### 28.9 28.9 0.0
2005-Sep-15 Thu 1.575 1.58 ### 1.575 11,130,843 ### ### ### 0.1
2005-Sep-14 Wed 1.59 1.59 1.57 1.575 707,743 ### 24.3 24.3 0.1
2005-Sep-13 Tue 1.59 ### 1.575 1.59 179,642 ### ### ### ###
2005-Sep-12 Mon 1.575 ### 1.575 ### 193,048 152,025 81.5 81.5 0.0
2005-Sep-09 Fri 1.585 1.585 1.575 1.575 499,073 ### ### ### 0.1
2005-Sep-08 Thu 1.59 ### 1.59 1.59 1,386,756 1,102,471 72.1 72.1 ###
2005-Sep-07 Wed ### ### 1.585 ### 6,247,326 ### ### ### 0.0
2005-Sep-06 Tue ### ### 1.585 1.585 ### ### ###
2005-Sep-05 Mon 1.59 ### 1.58 1.585 204,527 161,576 35.4 35.4 ###
2005-Sep-02 Fri 1.58 ### ### 1.58 68.9 68.9 0.1
2005-Sep-01 Thu 1.59 1.59 1.56 1.57 429,550 676,541 ### ### 0.1
2005-Aug-31 Wed ### ### 1.58 1.58 21.1 21.1 0.1
2005-Aug-30 Tue 1.575 ### 1.575 ### ### ### 0.0
2005-Aug-29 Mon 1.55 1.58 1.55 1.575 309,077 ### 89.4 89.4 0.1
2005-Aug-26 Fri 1.555 1.555 1.55 1.55 7,058,458 10,958,256 ### ### ###
2005-Aug-25 Thu 1.555 1.56 1.55 1.55 ### ### ###
2005-Aug-24 Wed 1.57 1.57 1.555 1.555 28.5 28.5 ###
2005-Aug-23 Tue 1.55 1.57 1.55 1.56 76.3 76.3 ###
2005-Aug-22 Mon 1.55 1.56 1.545 1.56 2,489,559 3,865,040 ### ### ###
2005-Aug-19 Fri 1.54 1.56 ### 1.55 71.3 71.3 ###
2005-Aug-18 Thu 1.53 1.54 1.525 1.54 4,838,027 7,414,276 ### ### ###
2005-Aug-17 Wed 1.52 1.53 ### 1.53 63,350,829 48,463,384 77.6 77.6 ###


<< Previous 1 2 3 4 5
     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 2026-04-23 23:11:35 thru 2026-04-23 23:11:36 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000