Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Apr-18 01:37:54 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

(CIY) CITY PACIFIC LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for CIY    Limits Next Section


Company Details for (CIY) CITY PACIFIC LIMITED

Listing Code CIY
Listing Name CITY PACIFIC LIMITED
GICS Sector Diversified Financials
ISIN Name CITY PACIFIC LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CIY2


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for CIY .. Wednesday 15th July 2009

CIY 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 0.027 187 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (CIY) CITY PACIFIC LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-1.53
2008-Apr-18 Fri ### 0.985 ### 0.945 87.6 87.6 0.1
2008-Apr-17 Thu ### 0.975 ### ### 6.8 6.8 0.0
2008-Apr-16 Wed ### ### ### ### 308,545 0 ### ### 0.0
2008-Apr-15 Tue ### ### 0.975 ### 197,188 96,129 ### ### 0.0
2008-Apr-14 Mon ### ### 1 ### 179,985 ### ### ### 0.0
2008-Apr-11 Fri ### ### ### ### 3.4 3.4 0.0
2008-Apr-10 Thu ### ### ### ### 326,785 0 ### ### 0.0
2008-Apr-09 Wed ### ### ### ### 19.6 19.6 0.0
2008-Apr-08 Tue ### ### ### ### 89.4 89.4 0.0
2008-Apr-07 Mon ### ### ### ### 623,057 0 ### ### 0.0
2008-Apr-04 Fri 1.26 1.27 ### 1.155 2.5 2.5 0.1
2008-Apr-03 Thu 1.28 1.28 ### 1.24 ### ### 0.1
2008-Apr-02 Wed 1.325 1.355 1.285 1.29 23.4 23.4 0.1
2008-Apr-01 Tue 1.25 1.275 1.225 1.275 410,047 512,558 83.0 83.0 ###
2008-Mar-31 Mon 1.255 1.275 1.2 1.23 ### ### 0.1
2008-Mar-28 Fri 1.275 1.275 ### 1.255 21.9 21.9 ###
2008-Mar-27 Thu ### ### 1.23 ### 6.8 6.8 0.0
2008-Mar-26 Wed 1.375 ### 1.26 1.345 622,046 391,888 15.6 15.6 ###
2008-Mar-25 Tue ### 1.4 ### ### 1,586,821 1,110,774 99.7 99.7 0.0
2008-Mar-20 Thu ### 1.075 0.89 1.075 99.6 99.6 ###
2008-Mar-19 Wed ### 0.945 0.89 0.89 768,086 ### 33.7 33.7 ###
2008-Mar-18 Tue ### 1 0.82 0.87 1,800,252 1,638,229 11.0 11.0 0.1
2008-Mar-17 Mon ### 0.975 0.84 0.89 ### ### ###
2008-Mar-14 Fri ### ### 1 1 2,151,659 1,075,829 ### ### ###
2008-Mar-13 Thu ### ### 1.23 1.25 1,073,053 659,927 8.5 8.5 ###
2008-Mar-12 Wed 1.085 ### ### 1.42 2,679,874 0 ### ### ###
2008-Mar-11 Tue 0.975 0.975 0.975 0.975 0 ###
2008-Mar-10 Mon 0.975 0.975 0.975 0.975 0 ###
2008-Mar-07 Fri 0.975 0.975 0.975 0.975 0 ###
2008-Mar-06 Thu 0.975 0.975 0.975 0.975 0 ###
2008-Mar-05 Wed 0.975 0.975 0.975 0.975 0 ###
2008-Mar-04 Tue 1.8 1.8 0.81 0.975 2,371,173 3,094,380 ### ### ###
2008-Mar-03 Mon ### ### 1.83 ### 2,074,178 1,897,872 ### ### 0.0
2008-Feb-29 Fri ### 2.55 ### 2.45 ### ### 0.2
2008-Feb-28 Thu ### ### 2.2 ### ### ### 0.0
2008-Feb-27 Wed ### 2.75 ### ### ### ### 0.0
2008-Feb-26 Tue ### 2.74 ### ### 538,843 ### 85.1 85.1 0.0
2008-Feb-25 Mon 2.77 2.77 2.44 2.56 1,010,141 ### 3.9 3.9 0.2
2008-Feb-22 Fri ### 3 2.77 2.8 284,325 820,277 5.7 5.7 0.2
2008-Feb-21 Thu ### ### ### ### 554,373 0 ### ### 0.0
2008-Feb-20 Wed 2.8 2.85 ### ### 280,656 ### ### ### 0.0
2008-Feb-19 Tue 2.8 ### 2.8 2.8 233,426 ### ### ### 0.2
2008-Feb-18 Mon 2.89 ### 2.75 2.75 404,249 555,842 ### ### ###
2008-Feb-15 Fri ### ### ### ### 9.0 9.0 0.0
2008-Feb-14 Thu ### ### 3 ### 269,589 404,383 70.3 70.3 0.0
2008-Feb-13 Wed ### ### 3 ### 79.4 79.4 0.0
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon ### ### ### ### 287,070 0 17.9 17.9 0.0
2008-Feb-08 Fri ### ### ### ### 123,174 0 88.7 88.7 0.0
2008-Feb-07 Thu ### ### ### ### 240,051 0 ### ### 0.0
2008-Feb-06 Wed ### ### ### ### ### ### 0.0
2008-Feb-05 Tue ### 3.2 ### ### ### ### 0.0
2008-Feb-04 Mon ### 3.29 ### ### ### ### 0.0
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 444,370 0 ### ### 0.0
2008-Jan-30 Wed ### 3.24 ### ### ### ### 0.0
2008-Jan-29 Tue 3.4 3.4 ### ### 3.4 3.4 0.0
2008-Jan-25 Fri 3 3.4 3 ### 394,750 ### ### ### 0.0
2008-Jan-24 Thu 3 ### ### ### 18.7 18.7 0.0
2008-Jan-23 Wed 2.4 2.88 ### 2.76 ### ### 0.2
2008-Jan-22 Tue 2.74 2.75 ### ### 952,379 1,309,521 14.2 14.2 0.0
2008-Jan-21 Mon ### ### ### 2.89 9.8 9.8 ###
2008-Jan-18 Fri 3.42 3.51 ### 3.21 537,780 ### ### ### ###
2008-Jan-17 Thu 3.45 3.48 ### 3.45 ### ### ###
2008-Jan-16 Wed 3.48 3.5 ### ### ### ### 0.0
2008-Jan-15 Tue 3.72 3.72 3.51 3.51 ### ### ###
2008-Jan-14 Mon ### 3.71 ### 3.7 74.8 74.8 0.3
2008-Jan-11 Fri 3.74 3.74 ### 3.7 227,950 ### ### ### 0.3
2008-Jan-10 Thu ### 3.72 ### 3.72 81.6 81.6 0.3
2008-Jan-09 Wed 3.7 3.71 ### ### 269,888 500,642 34.5 34.5 0.0
2008-Jan-08 Tue 3.72 3.75 ### 3.72 398,185 ### ### ### 0.3
2008-Jan-07 Mon 3.7 3.7 ### ### 166,449 ### 28.4 28.4 0.0
2008-Jan-04 Fri ### 3.72 ### 3.7 66,870 124,378 68.6 68.6 0.3
2008-Jan-03 Thu 3.7 3.73 ### ### ### ### 0.0
2008-Jan-02 Wed 3.73 3.74 3.7 3.74 ### ### 0.3
2007-Dec-31 Mon 3.74 3.74 3.7 3.7 ### ### 0.3
2007-Dec-28 Fri 3.72 3.75 3.7 3.75 48,977 ### 71.9 71.9 0.3
2007-Dec-27 Thu 3.71 3.75 ### 3.72 67.4 67.4 0.3
2007-Dec-24 Mon 3.73 3.75 ### 3.72 53,451 100,220 26.1 26.1 0.3
2007-Dec-21 Fri 3.72 3.75 ### ### 173,688 ### 26.1 26.1 0.0
2007-Dec-20 Thu 3.72 3.72 ### ### ### ### 0.0
2007-Dec-19 Wed ### 3.71 ### ### 31.4 31.4 0.0
2007-Dec-18 Tue 3.55 ### 3.45 ### 334,547 ### 82.4 82.4 0.0
2007-Dec-17 Mon ### 3.72 3.5 3.5 ### ### 0.3
2007-Dec-14 Fri 3.84 3.85 ### ### 11.9 11.9 0.0
2007-Dec-13 Thu 3.76 3.85 3.76 3.85 98,743 ### ### ### 0.3
2007-Dec-12 Wed 3.8 3.82 3.75 3.75 21.0 21.0 0.3
2007-Dec-11 Tue 3.84 3.85 3.8 3.84 118,287 452,447 68.4 68.4 0.3
2007-Dec-10 Mon 3.75 3.83 3.71 3.83 130,070 ### ### ### ###
2007-Dec-07 Fri 3.74 3.79 3.72 3.78 72.3 72.3 0.3
2007-Dec-06 Thu ### 3.75 ### 3.75 83.5 83.5 0.3
2007-Dec-05 Wed ### ### ### ### ### ### 0.0
2007-Dec-04 Tue ### ### ### ### 82.0 82.0 0.0
2007-Dec-03 Mon ### ### ### ### 151,346 0 28.6 28.6 0.0
2007-Nov-30 Fri ### ### ### ### 181,183 0 63.9 63.9 0.0
2007-Nov-29 Thu ### ### 3.59 ### 181,529 325,844 79.6 79.6 0.0
2007-Nov-28 Wed ### ### 3.56 3.56 112,455 ### ### ### 0.3
2007-Nov-27 Tue ### ### ### ### 79,120 0 72.3 72.3 0.0
2007-Nov-26 Mon 3.56 ### 3.56 ### 193,671 ### ### ### 0.0
2007-Nov-23 Fri 3.55 3.58 3.51 3.52 131,388 465,770 30.3 30.3 ###
2007-Nov-22 Thu 3.55 3.59 3.52 3.54 174,857 ### 45.6 45.6 0.3
2007-Nov-21 Wed ### ### 3.53 3.53 212,857 ### ### ### 0.3
2007-Nov-20 Tue ### ### ### ### 276,457 0 ### ### 0.0
2007-Nov-19 Mon ### 3.7 ### 3.7 153,029 ### 69.0 69.0 0.3
2007-Nov-16 Fri 3.7 3.7 ### ### 88,276 ### 19.0 19.0 0.0
2007-Nov-15 Thu ### 3.75 ### 3.75 164,982 309,341 83.0 83.0 0.3
2007-Nov-14 Wed ### 3.7 ### ### 29.7 29.7 0.0
2007-Nov-13 Tue 3.56 3.7 3.56 ### 132,759 ### 89.5 89.5 0.0
2007-Nov-12 Mon 3.7 3.7 3.54 3.54 533,251 ### ### ### 0.3
2007-Nov-09 Fri 3.74 3.77 ### 3.7 ### ### 0.3
2007-Nov-08 Thu 3.8 3.81 3.72 3.74 259,944 978,689 27.5 27.5 0.3
2007-Nov-07 Wed 3.86 3.86 3.81 3.83 178,983 ### 28.9 28.9 ###
2007-Nov-06 Tue 3.82 3.86 3.8 3.86 ### ### 0.3
2007-Nov-05 Mon 3.85 3.85 3.8 3.8 43.0 43.0 ###
2007-Nov-02 Fri 3.8 3.86 3.76 3.82 ### ### 0.3
2007-Nov-01 Thu 3.84 3.89 3.8 3.89 69.6 69.6 0.3
2007-Oct-31 Wed 3.74 3.85 3.74 3.85 83.5 83.5 0.3
2007-Oct-30 Tue 3.75 3.76 3.72 3.73 157,076 ### 34.7 34.7 ###
2007-Oct-29 Mon 3.76 3.78 3.71 3.75 36.5 36.5 0.3
2007-Oct-26 Fri 3.77 3.8 3.74 3.79 256,348 ### ### ### ###
2007-Oct-25 Thu 3.85 3.85 3.78 3.8 236,857 ### 28.9 28.9 ###
2007-Oct-24 Wed 3.82 3.87 3.81 3.81 ### ### 0.3
2007-Oct-23 Tue 3.76 3.84 3.76 3.82 76.3 76.3 0.3
2007-Oct-22 Mon 3.8 3.8 3.72 3.73 ### ### ###
2007-Oct-19 Fri 3.86 3.88 3.84 3.84 ### ### 0.3
2007-Oct-18 Thu 3.82 3.88 3.8 3.84 596,741 2,291,485 69.3 69.3 0.3
2007-Oct-17 Wed 3.77 3.85 ### 3.85 762,472 1,467,758 85.7 85.7 0.3
2007-Oct-16 Tue ### ### 4.21 4.23 1,161,627 2,445,224 ### ### 0.3
2007-Oct-15 Mon ### ### ### ### ### ### 0.0
2007-Oct-12 Fri ### ### 4.2 ### ### ### 0.0
2007-Oct-11 Thu ### 4.4 ### ### 61.1 61.1 0.0
2007-Oct-10 Wed 4.4 4.4 ### ### 346,126 761,477 31.4 31.4 0.0
2007-Oct-09 Tue ### 4.4 ### ### ### ### 0.0
2007-Oct-08 Mon ### 4.4 ### ### 72.3 72.3 0.0
2007-Oct-05 Fri ### ### ### ### 29.6 29.6 0.0
2007-Oct-04 Thu ### ### ### ### 33.2 33.2 0.0
2007-Oct-03 Wed ### ### ### ### 76.3 76.3 0.0
2007-Oct-02 Tue 4.29 ### 4.29 ### 403,652 ### 83.3 83.3 0.0
2007-Oct-01 Mon ### ### 4.27 4.27 467,341 997,773 28.9 28.9 ###
2007-Sep-28 Fri 4.22 ### 4.22 4.27 598,358 ### ### ### ###
2007-Sep-27 Thu 4.2 4.22 ### 4.22 353,777 ### 64.8 64.8 ###
2007-Sep-26 Wed ### 4.2 ### ### 584,778 ### 66.6 66.6 0.0
2007-Sep-25 Tue ### ### ### ### ### ### 0.0
2007-Sep-24 Mon 3.87 ### 3.87 ### 309,974 ### ### ### 0.0
2007-Sep-21 Fri 3.85 3.88 3.8 3.87 204,828 ### 65.2 65.2 ###
2007-Sep-20 Thu ### ### 3.83 3.86 ### ### 0.3
2007-Sep-19 Wed 3.83 3.83 3.75 3.82 372,980 ### 35.3 35.3 0.3
2007-Sep-18 Tue 3.78 3.79 ### ### 614,586 1,164,640 ### ### 0.0
2007-Sep-17 Mon 3.8 3.86 3.76 3.79 36.1 36.1 ###
2007-Sep-14 Fri 3.75 3.79 3.7 3.75 395,375 1,480,679 ### ### 0.3
2007-Sep-13 Thu 3.75 3.76 3.73 3.74 37.2 37.2 0.3
2007-Sep-12 Wed 3.75 3.77 3.73 3.73 ### ### ###
2007-Sep-11 Tue 3.7 3.77 3.7 3.74 ### ### 0.3
2007-Sep-10 Mon 3.73 3.77 ### ### 908,424 1,712,379 ### ### 0.0
2007-Sep-07 Fri 3.81 3.82 3.75 3.75 409,486 ### ### ### 0.3
2007-Sep-06 Thu 3.88 3.88 3.79 3.79 15.9 15.9 ###
2007-Sep-05 Wed ### ### 3.88 3.89 25.6 25.6 0.3
2007-Sep-04 Tue 3.89 ### 3.89 ### 323,829 629,847 ### ### 0.0
2007-Sep-03 Mon ### ### 3.87 3.89 465,524 900,788 ### ### 0.3
2007-Aug-31 Fri 3.85 3.87 3.82 3.87 ### ### ###
2007-Aug-30 Thu 3.81 3.88 3.81 3.85 ### ### 0.3
2007-Aug-29 Wed 3.85 3.85 ### 3.7 1,447,274 ### 8.6 8.6 0.3
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon ### 4.2 ### ### 380,441 798,926 ### ### 0.0
2007-Aug-24 Fri ### ### ### ### 210,621 0 ### ### 0.0
2007-Aug-23 Thu ### ### ### ### 23.5 23.5 0.0
2007-Aug-22 Wed ### ### ### ### 69.4 69.4 0.0
2007-Aug-21 Tue 4 ### 3.86 ### 572,046 1,104,048 24.3 24.3 0.0
2007-Aug-20 Mon 3.88 ### 3.88 ### 601,020 1,165,978 69.0 69.0 0.0
2007-Aug-17 Fri 3.83 3.86 3.75 3.79 710,452 ### 37.0 37.0 ###
2007-Aug-16 Thu 3.84 ### 3.52 3.78 1,226,456 ### 50.2 50.2 0.3
2007-Aug-15 Wed ### ### ### ### 37.6 37.6 0.0
2007-Aug-14 Tue 4.2 4.2 ### ### ### ### 0.0
2007-Aug-13 Mon 4.24 4.25 ### 4.2 390,025 ### 37.9 37.9 ###
2007-Aug-10 Fri ### 4.29 ### ### ### ### 0.0
2007-Aug-09 Thu ### ### ### ### 79.6 79.6 0.0
2007-Aug-08 Wed 3.87 ### 3.87 ### 300,748 581,947 ### ### 0.0
2007-Aug-07 Tue 3.85 3.88 3.81 3.85 ### ### 0.3
2007-Aug-06 Mon ### ### 3.8 3.8 285,026 541,549 26.2 26.2 ###
2007-Aug-03 Fri ### 4 ### ### 225,827 451,654 ### ### 0.0
2007-Aug-02 Thu ### ### ### ### ### ### 0.0
2007-Aug-01 Wed ### ### ### ### 323,070 0 49.6 49.6 0.0
2007-Jul-31 Tue ### ### ### ### 64.0 64.0 0.0
2007-Jul-30 Mon 4 ### ### ### 341,276 0 ### ### 0.0
2007-Jul-27 Fri ### ### ### ### ### ### 0.0
2007-Jul-26 Thu 4.21 4.24 ### ### 267,756 567,642 43.8 43.8 0.0
2007-Jul-25 Wed 4.2 4.25 ### 4.21 67.4 67.4 ###
2007-Jul-24 Tue ### 4.23 ### 4.2 277,248 586,379 ### ### ###
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri 4.2 4.21 ### ### 238,940 ### 27.6 27.6 0.0
2007-Jul-19 Thu ### 4.2 ### 4.2 143,528 ### 67.1 67.1 ###
2007-Jul-18 Wed 4.23 4.23 ### ### 358,351 ### 28.4 28.4 0.0
2007-Jul-17 Tue 4.24 4.26 4.21 4.22 277,856 1,176,720 34.9 34.9 ###
2007-Jul-16 Mon 4.25 4.25 4.2 4.25 ### ### ###
2007-Jul-13 Fri 4.24 4.25 4.2 4.21 280,886 1,186,743 ### ### ###
2007-Jul-12 Thu ### 4.23 ### 4.21 71.4 71.4 ###
2007-Jul-11 Wed 4.22 4.23 ### ### 27.2 27.2 0.0
2007-Jul-10 Tue ### ### ### 4.23 426,429 0 ### ### 0.3
2007-Jul-09 Mon ### ### ### ### 442,274 0 82.7 82.7 0.0
2007-Jul-06 Fri ### ### 4 ### ### ### 0.0
2007-Jul-05 Thu ### ### ### ### 556,352 0 ### ### 0.0
2007-Jul-04 Wed ### ### ### ### 1,463,227 0 ### ### 0.0
2007-Jul-03 Tue 3.88 ### 3.85 3.88 314,856 ### ### ### 0.3
2007-Jul-02 Mon 3.86 ### 3.82 3.88 71.1 71.1 0.3
2007-Jun-29 Fri 3.81 ### 3.79 ### 591,121 1,120,174 ### ### 0.0
2007-Jun-28 Thu 3.8 3.84 3.76 3.84 616,245 ### ### ### 0.3
2007-Jun-27 Wed ### ### 3.7 3.77 578,024 1,069,344 15.2 15.2 ###
2007-Jun-26 Tue ### ### 3.88 ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 237,886 0 70.6 70.6 0.0
2007-Jun-22 Fri ### ### ### ### 272,954 0 ### ### 0.0
2007-Jun-21 Thu ### 4 ### ### 35.7 35.7 0.0
2007-Jun-20 Wed ### ### ### ### 346,642 0 ### ### 0.0
2007-Jun-19 Tue ### ### 4 ### ### ### 0.0
2007-Jun-18 Mon 4 ### ### 4 492,927 0 67.5 67.5 0.3
2007-Jun-15 Fri ### ### ### ### 30.4 30.4 0.0
2007-Jun-14 Thu ### 4 ### 4 176,851 ### ### ### 0.3
2007-Jun-13 Wed ### ### ### ### ### ### 0.0
2007-Jun-12 Tue ### ### 4 ### 160,980 ### ### ### 0.0
2007-Jun-08 Fri ### ### ### ### 403,973 0 33.7 33.7 0.0
2007-Jun-07 Thu ### ### ### ### 497,351 0 67.2 67.2 0.0
2007-Jun-06 Wed ### ### ### ### ### ### 0.0
2007-Jun-05 Tue ### ### ### ### 30.3 30.3 0.0
2007-Jun-04 Mon ### ### ### ### ### ### 0.0
2007-Jun-01 Fri ### ### ### ### 249,343 0 19.9 19.9 0.0
2007-May-31 Thu ### ### ### ### 336,788 0 ### ### 0.0
2007-May-30 Wed 4.25 4.25 ### ### ### ### 0.0
2007-May-29 Tue 4.23 4.27 4.2 4.23 257,988 1,092,579 ### ### 0.3
2007-May-28 Mon 4.28 ### ### 4.2 592,240 0 ### ### ###
2007-May-25 Fri 4.29 ### 4.24 ### ### ### 0.0
2007-May-24 Thu 4.41 4.45 4.26 ### ### ### 0.0
2007-May-23 Wed 4.48 4.49 4.41 4.41 411,523 1,831,277 23.3 23.3 ###
2007-May-22 Tue 4.5 4.5 4.44 4.5 427,127 1,909,257 70.0 70.0 ###
2007-May-21 Mon 4.5 4.55 4.47 4.5 ### ### ###
2007-May-18 Fri 4.54 4.55 4.5 4.5 ### ### ###
2007-May-17 Thu 4.5 4.56 4.48 4.5 271,958 1,229,250 65.4 65.4 ###
2007-May-16 Wed 4.46 4.49 4.42 4.48 250,852 1,117,545 ### ### ###
2007-May-15 Tue 4.41 4.46 4.41 4.42 111,959 ### ### ### 0.3
2007-May-14 Mon 4.45 4.49 4.4 4.46 188,372 ### 69.3 69.3 0.3
2007-May-11 Fri 4.48 4.54 4.41 4.45 ### ### 0.3
2007-May-10 Thu 4.45 4.49 4.45 4.46 180,774 808,059 65.9 65.9 0.3
2007-May-09 Wed 4.47 4.5 4.46 4.46 ### ### 0.3
2007-May-08 Tue 4.48 4.58 4.45 4.49 316,647 ### 72.0 72.0 ###
2007-May-07 Mon 4.5 4.52 4.45 4.5 231,072 1,036,357 ### ### ###
2007-May-04 Fri 4.5 4.54 4.5 4.51 61.9 61.9 0.3
2007-May-03 Thu 4.53 4.57 4.5 4.5 ### ### ###
2007-May-02 Wed 4.55 4.57 4.51 4.55 244,657 1,110,742 62.0 62.0 0.3
2007-May-01 Tue 4.57 4.57 4.51 4.55 435,251 ### 41.7 41.7 0.3
2007-Apr-30 Mon 4.5 4.58 4.5 4.56 77.2 77.2 0.3
2007-Apr-27 Fri 4.48 4.53 4.44 4.53 141,443 634,371 ### ### ###
2007-Apr-26 Thu 4.48 4.53 4.46 4.48 69.8 69.8 ###
2007-Apr-24 Tue 4.45 4.48 4.4 4.48 238,947 1,060,924 ### ### ###
2007-Apr-23 Mon 4.43 4.45 4.41 4.45 165,958 ### 72.9 72.9 0.3
2007-Apr-20 Fri 4.4 4.43 ### 4.41 133,522 295,751 66.4 66.4 ###
2007-Apr-19 Thu ### 4.44 ### ### 67,825 150,571 76.6 76.6 0.0
2007-Apr-18 Wed 4.44 4.45 ### ### 150,523 ### 27.2 27.2 0.0
2007-Apr-17 Tue 4.5 4.5 ### 4.43 ### ### ###
2007-Apr-16 Mon ### 4.46 ### 4.42 ### ### 0.3
2007-Apr-13 Fri ### ### 4.27 ### 608,186 1,298,477 72.7 72.7 0.0
2007-Apr-12 Thu 4.25 ### 4.2 4.26 ### ### 0.3
2007-Apr-11 Wed 4.29 ### 4.25 4.25 30.6 30.6 ###
2007-Apr-10 Tue ### 4.25 ### 4.25 82.9 82.9 ###
2007-Apr-05 Thu ### ### ### ### 232,378 0 ### ### 0.0
2007-Apr-04 Wed 4.24 4.24 ### ### 590,276 1,251,385 ### ### 0.0
2007-Apr-03 Tue ### 4.23 ### 4.2 399,624 ### ### ### ###
2007-Apr-02 Mon 4.27 4.27 ### ### 16.4 16.4 0.0
2007-Mar-30 Fri ### ### 4.27 4.29 308,944 ### ### ### ###
2007-Mar-29 Thu ### ### 4.28 ### 62.7 62.7 0.0
2007-Mar-28 Wed 4.43 4.44 4.27 ### ### ### 0.0
2007-Mar-27 Tue 4.48 4.48 4.42 4.43 367,227 ### ### ### ###
2007-Mar-26 Mon 4.51 4.54 4.47 4.5 34.0 34.0 ###
2007-Mar-23 Fri 4.55 4.55 4.51 4.51 ### ### 0.3
2007-Mar-22 Thu 4.52 4.55 4.48 4.55 71.5 71.5 0.3
2007-Mar-21 Wed 4.53 4.53 4.45 4.48 114,070 512,174 29.9 29.9 ###
2007-Mar-20 Tue 4.45 4.54 4.45 4.54 84.5 84.5 0.3
2007-Mar-19 Mon 4.44 4.49 ### 4.4 27.6 27.6 0.3
2007-Mar-16 Fri 4.58 4.58 ### 4.45 705,749 ### 12.9 12.9 0.3
2007-Mar-15 Thu 4.8 4.8 4.72 4.76 ### ### ###
2007-Mar-14 Wed 4.7 4.78 ### 4.78 839,276 ### 85.2 85.2 ###
2007-Mar-13 Tue 4.79 4.79 ### 4.78 785,684 ### 41.1 41.1 ###
2007-Mar-12 Mon ### 4.78 ### 4.78 ### ### ###
2007-Mar-09 Fri ### 4.72 ### 4.7 258,127 609,179 ### ### 0.3
2007-Mar-08 Thu ### 4.72 ### ### 201,029 474,428 ### ### 0.0
2007-Mar-07 Wed ### ### 4.59 ### 153,974 353,370 ### ### 0.0
2007-Mar-06 Tue 4.52 ### 4.5 ### 194,954 438,646 ### ### 0.0
2007-Mar-05 Mon ### ### 4.52 4.52 ### ### 0.3
2007-Mar-02 Fri ### 4.7 ### ### 145,420 ### ### ### 0.0
2007-Mar-01 Thu ### 4.7 ### ### 153,558 ### 69.5 69.5 0.0
2007-Feb-28 Wed ### 4.71 4.55 4.71 608,325 2,816,544 ### ### ###
2007-Feb-27 Tue 4.73 4.8 4.71 4.79 749,980 3,566,154 ### ### 0.3
2007-Feb-26 Mon ### 4.74 ### 4.73 ### ### 0.3
2007-Feb-23 Fri ### ### 4.57 ### 341,373 ### ### ### 0.0
2007-Feb-22 Thu 4.59 ### 4.56 4.59 202,181 460,972 66.1 66.1 0.3
2007-Feb-21 Wed ### ### 4.57 4.58 ### ### 0.3
2007-Feb-20 Tue ### ### ### ### ### ### 0.0
2007-Feb-19 Mon ### ### ### ### 103,550 0 67.8 67.8 0.0
2007-Feb-16 Fri 4.57 4.73 4.56 ### ### ### 0.0
2007-Feb-15 Thu ### ### 4.55 4.56 18.7 18.7 0.3
2007-Feb-14 Wed ### 4.75 ### 4.7 75.7 75.7 0.3
2007-Feb-13 Tue ### ### ### ### 357,058 0 ### ### 0.0
2007-Feb-12 Mon 4.76 4.76 ### ### 16.5 16.5 0.0
2007-Feb-09 Fri 4.86 4.86 4.76 4.78 18.4 18.4 ###
2007-Feb-08 Thu 4.77 4.87 4.77 4.86 1,181,056 5,692,689 81.9 81.9 0.3
2007-Feb-07 Wed 4.78 4.8 4.75 4.76 37.5 37.5 ###
2007-Feb-06 Tue 4.72 4.78 4.71 4.77 79.2 79.2 ###
2007-Feb-05 Mon 4.77 4.8 4.72 4.72 328,322 ### 32.5 32.5 0.3
2007-Feb-02 Fri 4.85 4.88 4.74 4.76 1,899,440 ### 19.6 19.6 ###
2007-Feb-01 Thu 0 0 0 0 0 0.0
2007-Jan-31 Wed 0 0 0 0 0 0.0
2007-Jan-30 Tue 4.88 ### 4.88 ### 87,273 212,946 68.1 68.1 0.0
2007-Jan-29 Mon ### ### 4.87 4.87 30.7 30.7 0.3
2007-Jan-25 Thu ### ### 4.87 ### ### ### 0.0
2007-Jan-24 Wed 4.89 ### 4.86 ### 178,159 432,926 ### ### 0.0
2007-Jan-23 Tue 5 ### 4.85 4.89 355,273 ### ### ### ###
2007-Jan-22 Mon ### 5 ### ### 221,855 ### 75.3 75.3 0.0
2007-Jan-19 Fri ### ### 4.8 ### ### ### 0.0
2007-Jan-18 Thu ### 5 ### ### 293,150 732,875 ### ### 0.0
2007-Jan-17 Wed 4.71 ### 4.71 ### 91.7 91.7 0.0
2007-Jan-16 Tue 4.74 4.75 ### 4.71 170,145 ### 27.5 27.5 ###
2007-Jan-15 Mon 4.53 4.75 4.51 4.75 649,875 3,008,921 92.6 92.6 ###
2007-Jan-12 Fri 4.48 4.53 4.48 4.52 ### ### 0.3
2007-Jan-11 Thu 4.47 4.49 4.45 4.45 ### ### 0.3
2007-Jan-10 Wed 4.51 4.51 4.45 4.45 ### ### 0.3
2007-Jan-09 Tue 4.51 4.51 4.46 4.51 53,357 ### 65.6 65.6 0.3
2007-Jan-08 Mon 4.49 4.53 4.43 4.43 ### ### ###
2007-Jan-05 Fri 4.49 4.5 4.46 4.48 102,446 458,958 37.0 37.0 ###
2007-Jan-04 Thu 4.53 4.55 4.48 4.5 206,540 932,528 ### ### ###
2007-Jan-03 Wed 4.49 4.54 4.45 4.53 ### ### ###
2007-Jan-02 Tue 4.46 4.48 4.44 4.47 ### ### ###
2006-Dec-29 Fri 4.44 4.46 4.42 4.45 62.9 62.9 0.3
2006-Dec-28 Thu 4.48 4.48 4.42 4.43 91,546 407,379 ### ### ###
2006-Dec-27 Wed 4.45 4.48 4.44 4.47 ### ### ###
2006-Dec-22 Fri 4.48 4.48 4.43 4.47 29.3 29.3 ###
2006-Dec-21 Thu 4.43 4.51 4.43 4.45 ### ### 0.3
2006-Dec-20 Wed 4.54 4.54 4.48 4.54 238,856 1,077,240 ### ### 0.3
2006-Dec-19 Tue 4.48 4.55 4.47 4.54 80.8 80.8 0.3
2006-Dec-18 Mon 4.44 4.49 4.43 4.47 ### ### ###
2006-Dec-15 Fri 4.4 4.45 4.4 4.4 157,722 ### ### ### 0.3
2006-Dec-14 Thu 4.43 4.43 4.4 4.43 60,729 ### ### ### ###
2006-Dec-13 Wed 4.43 4.43 4.4 4.4 ### ### 0.3
2006-Dec-12 Tue 4.45 4.46 4.4 4.41 ### ### ###
2006-Dec-11 Mon 4.42 4.46 4.42 4.46 123,050 546,341 76.4 76.4 0.3
2006-Dec-08 Fri 4.43 4.45 4.4 4.4 ### ### 0.3
2006-Dec-07 Thu 4.44 4.47 4.4 4.41 29.4 29.4 ###
2006-Dec-06 Wed 4.47 4.48 4.42 4.44 83,450 371,352 ### ### 0.3
2006-Dec-05 Tue 4.45 4.49 4.45 4.47 74.7 74.7 ###
2006-Dec-04 Mon 4.43 4.47 ### 4.43 68.4 68.4 ###
2006-Dec-01 Fri 4.45 4.48 4.4 4.43 58,423 ### 36.5 36.5 ###
2006-Nov-30 Thu 4.47 4.49 4.46 4.49 67,650 ### 66.9 66.9 ###
2006-Nov-29 Wed ### 4.48 ### 4.48 ### ### ###
2006-Nov-28 Tue 4.46 4.46 ### ### 133,773 ### 20.2 20.2 0.0
2006-Nov-27 Mon 4.49 4.5 4.45 4.45 71,149 ### 27.2 27.2 0.3
2006-Nov-24 Fri 4.5 4.5 4.47 4.47 60,989 ### ### ### ###
2006-Nov-23 Thu 4.48 4.5 4.43 4.5 64.6 64.6 ###
2006-Nov-22 Wed 4.49 4.5 4.42 4.5 ### ### ###
2006-Nov-21 Tue 4.42 4.48 ### 4.48 82,571 184,959 ### ### ###
2006-Nov-20 Mon 4.42 4.47 ### ### 132,128 ### ### ### 0.0
2006-Nov-17 Fri 4.43 4.45 ### 4.42 ### ### 0.3
2006-Nov-16 Thu 4.51 4.54 ### ### 203,154 461,159 ### ### 0.0
2006-Nov-15 Wed 4.44 4.55 4.44 4.51 80.1 80.1 0.3
2006-Nov-14 Tue 4.2 ### ### ### 1,589,053 0 92.1 92.1 0.0
2006-Nov-13 Mon 4.22 4.22 ### 4.2 34.2 34.2 ###
2006-Nov-10 Fri ### 4.22 ### 4.22 115,652 244,025 ### ### ###
2006-Nov-09 Thu 4.23 4.23 ### ### ### ### 0.0
2006-Nov-08 Wed 4.29 ### 4.21 4.23 206,820 435,356 24.5 24.5 0.3
2006-Nov-07 Tue ### ### 4.27 ### 125,824 ### ### ### 0.0
2006-Nov-06 Mon 4.29 ### 4.28 ### 117,979 252,475 70.6 70.6 0.0
2006-Nov-03 Fri ### ### 4.28 ### 163,023 ### ### ### 0.0
2006-Nov-02 Thu ### ### 4.22 ### ### ### 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue 4.43 4.43 ### ### ### ### 0.0
2006-Oct-30 Mon ### 4.44 ### 4.42 80.0 80.0 0.3
2006-Oct-27 Fri 4.46 4.49 ### ### 121,975 ### 19.3 19.3 0.0
2006-Oct-26 Thu 4.52 4.53 4.4 4.48 228,978 1,022,386 24.8 24.8 ###
2006-Oct-25 Wed 4.4 4.5 4.4 4.5 84.8 84.8 ###
2006-Oct-24 Tue ### 4.41 ### ### 402,981 888,573 73.7 73.7 0.0
2006-Oct-23 Mon 4.5 4.52 4.26 ### 9.6 9.6 0.0
2006-Oct-20 Fri ### ### 4.5 4.57 186,648 419,958 15.7 15.7 ###
2006-Oct-19 Thu 4.86 4.86 4.49 ### 354,957 1,659,423 ### ### 0.0
2006-Oct-18 Wed 4.79 4.87 4.78 4.82 68.3 68.3 0.3
2006-Oct-17 Tue ### ### ### 4.75 852,759 0 12.9 12.9 ###
2006-Oct-16 Mon 5.25 5.4 5.23 ### 646,853 3,438,023 85.0 85.0 0.0
2006-Oct-13 Fri 5.24 ### 5.24 5.25 491,124 1,286,744 67.4 67.4 0.4
2006-Oct-12 Thu ### 5.26 ### 5.23 470,927 ### ### ### ###
2006-Oct-11 Wed ### ### ### ### 341,729 0 69.1 69.1 0.0
2006-Oct-10 Tue ### ### ### ### 279,882 0 ### ### 0.0
2006-Oct-09 Mon 5 ### ### ### 26.4 26.4 0.0
2006-Oct-06 Fri ### ### 4.89 ### 327,452 800,620 ### ### 0.0
2006-Oct-05 Thu ### ### ### ### ### ### 0.0
2006-Oct-04 Wed ### ### ### 5 247,982 0 79.0 79.0 0.4
2006-Oct-03 Tue 4.89 ### 4.86 ### ### ### 0.0
2006-Oct-02 Mon ### 4.86 ### 4.86 ### ### 0.3
2006-Sep-29 Fri ### ### ### ### 193,048 0 67.9 67.9 0.0
2006-Sep-28 Thu ### ### 4.57 4.57 16.8 16.8 ###
2006-Sep-27 Wed ### ### 4.57 ### 144,341 ### ### ### 0.0
2006-Sep-26 Tue ### ### 4.55 4.55 ### ### 0.3
2006-Sep-25 Mon 4.54 ### 4.53 4.56 ### ### 0.3
2006-Sep-22 Fri ### ### 4.55 4.55 20.0 20.0 0.3
2006-Sep-21 Thu 4.55 ### 4.55 ### 262,148 596,386 83.0 83.0 0.0
2006-Sep-20 Wed ### ### ### ### 95,322 0 33.4 33.4 0.0
2006-Sep-19 Tue ### ### 4.59 ### 80.5 80.5 0.0
2006-Sep-18 Mon 4.59 ### 4.56 ### 80.5 80.5 0.0
2006-Sep-15 Fri ### ### 4.56 4.56 279,453 637,152 ### ### 0.3
2006-Sep-14 Thu ### ### ### ### 60.8 60.8 0.0
2006-Sep-13 Wed ### ### 4.58 ### 140,978 ### 69.5 69.5 0.0
2006-Sep-12 Tue ### ### ### ### 279,429 0 82.1 82.1 0.0
2006-Sep-11 Mon ### ### ### ### 179,679 0 ### ### 0.0
2006-Sep-08 Fri ### ### ### ### 190,557 0 ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 218,357 0 65.2 65.2 0.0
2006-Sep-06 Wed ### ### ### ### 180,384 0 36.2 36.2 0.0
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon 4.56 ### 4.55 ### 441,385 1,004,150 ### ### 0.0
2006-Sep-01 Fri 4.56 4.57 4.4 4.5 273,958 ### 21.7 21.7 ###
2006-Aug-31 Thu ### ### 4.55 4.57 381,872 868,758 ### ### ###
2006-Aug-30 Wed 4.57 ### 4.52 ### 75.2 75.2 0.0
2006-Aug-29 Tue ### ### 4.56 ### 296,056 ### 66.5 66.5 0.0
2006-Aug-28 Mon 4.41 ### 4.4 4.59 243,447 535,583 ### ### 0.3
2006-Aug-25 Fri ### 4.41 ### 4.41 167,588 ### ### ### ###
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed ### ### ### ### ### ### 0.0
2006-Aug-22 Tue ### 4.4 ### ### 59,270 ### ### ### 0.0
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri ### 4.42 ### ### ### ### 0.0
2006-Aug-17 Thu ### ### ### ### 91.8 91.8 0.0
2006-Aug-16 Wed ### ### ### ### 92.1 92.1 0.0
2006-Aug-15 Tue ### ### ### ### 199,151 0 77.8 77.8 0.0
2006-Aug-14 Mon ### ### ### ### 283,083 0 88.7 88.7 0.0
2006-Aug-11 Fri ### ### ### ### ### ### 0.0
2006-Aug-10 Thu 3.87 ### 3.86 3.87 211,953 ### 68.7 68.7 ###
2006-Aug-09 Wed ### ### 3.86 3.87 31.1 31.1 ###
2006-Aug-08 Tue 3.87 ### 3.87 ### 88.2 88.2 0.0
2006-Aug-07 Mon 3.86 3.89 3.85 3.86 179,147 ### ### ### 0.3
2006-Aug-04 Fri 3.89 ### 3.84 3.85 59,351 113,953 27.6 27.6 0.3
2006-Aug-03 Thu 3.84 ### 3.82 3.89 74,370 142,046 ### ### 0.3
2006-Aug-02 Wed ### ### 3.81 3.84 ### ### 0.3
2006-Aug-01 Tue ### ### 3.72 ### 82,624 153,680 ### ### 0.0
2006-Jul-31 Mon ### ### 3.86 ### 151,883 ### ### ### 0.0
2006-Jul-28 Fri 3.88 ### 3.87 3.89 ### ### 0.3
2006-Jul-27 Thu 3.74 3.89 3.71 3.88 154,878 ### 90.8 90.8 0.3
2006-Jul-26 Wed 3.84 3.84 3.72 3.74 178,248 673,777 17.4 17.4 0.3
2006-Jul-25 Tue 3.86 3.89 3.85 3.85 128,053 ### 35.6 35.6 0.3
2006-Jul-24 Mon 3.88 3.88 3.84 3.87 51,350 ### ### ### ###
2006-Jul-21 Fri 3.86 ### 3.85 3.88 112,680 ### ### ### 0.3
2006-Jul-20 Thu 3.88 ### 3.86 3.89 57,823 ### 71.1 71.1 0.3
2006-Jul-19 Wed 3.83 3.88 3.83 3.83 38,346 147,823 75.6 75.6 ###
2006-Jul-18 Tue 3.89 ### 3.8 3.8 17.5 17.5 ###
2006-Jul-17 Mon ### ### 3.89 ### 73.6 73.6 0.0
2006-Jul-14 Fri ### ### 3.89 3.89 124,973 243,072 ### ### 0.3
2006-Jul-13 Thu ### ### ### ### ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### 4 ### ### 76.4 76.4 0.0
2006-Jul-10 Mon ### 4 ### ### 70.7 70.7 0.0
2006-Jul-07 Fri 3.84 ### 3.84 ### 309,820 594,854 ### ### 0.0
2006-Jul-06 Thu 3.76 3.85 3.76 3.83 ### ### ###
2006-Jul-05 Wed 3.76 3.77 3.76 3.77 ### ### ###
2006-Jul-04 Tue 3.75 3.78 3.75 3.77 130,476 491,242 ### ### ###
2006-Jul-03 Mon 3.77 3.77 3.74 3.76 136,145 511,224 30.8 30.8 0.3
2006-Jun-30 Fri 3.76 3.77 3.75 3.75 ### ### 0.3
2006-Jun-28 Wed 3.76 3.76 3.73 3.73 166,941 ### ### ### ###
2006-Jun-27 Tue 3.75 3.8 3.73 3.77 140,973 ### ### ### ###
2006-Jun-26 Mon 3.75 3.78 3.72 3.77 ### ### ###
2006-Jun-23 Fri 3.72 3.76 3.72 3.74 ### ### 0.3
2006-Jun-22 Thu 3.75 3.78 3.75 3.75 162,377 611,349 63.6 63.6 0.3
2006-Jun-21 Wed 3.75 3.78 3.73 3.77 102,347 ### 74.8 74.8 ###
2006-Jun-20 Tue 3.71 3.76 ### 3.75 83.1 83.1 0.3
2006-Jun-19 Mon ### 3.75 ### 3.73 96,227 180,425 ### ### ###
2006-Jun-16 Fri ### ### ### ### 122,128 0 ### ### 0.0
2006-Jun-15 Thu 3.56 3.73 3.55 ### ### ### 0.0
2006-Jun-14 Wed 3.75 3.8 ### 3.79 ### ### ###
2006-Jun-13 Tue 3.7 3.78 3.7 3.75 90.0 90.0 0.3
2006-Jun-09 Fri 3.75 3.78 3.7 3.73 ### ### ###
2006-Jun-08 Thu 3.71 3.79 3.71 3.75 283,680 ### 88.6 88.6 0.3
2006-Jun-07 Wed 3.77 3.77 ### 3.75 48,071 ### 30.9 30.9 0.3
2006-Jun-06 Tue 3.86 3.86 3.75 3.8 101,547 386,386 25.0 25.0 ###
2006-Jun-05 Mon ### ### ### ### ### ### 0.0
2006-Jun-02 Fri ### ### 3.54 ### 155,829 ### 82.5 82.5 0.0
2006-Jun-01 Thu 3.58 ### 3.54 ### 65,077 115,186 ### ### 0.0
2006-May-31 Wed 3.5 ### 3.5 ### ### ### 0.0
2006-May-30 Tue 3.5 3.54 3.49 3.5 141,987 499,084 ### ### 0.3
2006-May-29 Mon 3.5 3.51 3.49 3.5 37,758 132,153 65.8 65.8 0.3
2006-May-26 Fri 3.49 3.55 3.49 3.55 77.2 77.2 ###
2006-May-25 Thu 3.53 3.55 3.48 3.48 ### ### 0.2
2006-May-24 Wed ### ### 3.53 3.53 88,342 155,923 17.0 17.0 0.3
2006-May-23 Tue 3.47 ### 3.44 ### ### ### 0.0
2006-May-22 Mon 3.59 3.59 3.46 3.46 55,041 ### ### ### 0.2
2006-May-19 Fri 3.47 ### 3.47 3.5 81,649 ### ### ### 0.3
2006-May-18 Thu ### ### 3.46 3.46 55,125 ### ### ### 0.2
2006-May-17 Wed 3.59 ### 3.59 ### 66,958 120,189 83.0 83.0 0.0
2006-May-16 Tue 3.45 ### 3.45 ### 95.0 95.0 0.0
2006-May-15 Mon 3.54 3.54 3.45 3.49 64,526 ### ### ### ###
2006-May-12 Fri ### ### 3.55 3.56 88,271 156,681 20.6 20.6 0.3
2006-May-11 Thu ### ### ### ### 29.0 29.0 0.0
2006-May-10 Wed 3.7 3.7 ### ### 92,528 171,176 ### ### 0.0
2006-May-09 Tue ### ### ### ### ### ### 0.0
2006-May-08 Mon ### 3.7 ### ### 108,572 200,858 30.6 30.6 0.0
2006-May-05 Fri 3.56 ### 3.56 ### 81,850 ### ### ### 0.0
2006-May-04 Thu ### ### ### 3.54 173,620 0 ### ### 0.3
2006-May-03 Wed 3.73 3.74 3.7 3.7 29.3 29.3 0.3
2006-May-02 Tue 3.8 3.8 3.7 3.7 119,988 449,955 18.6 18.6 0.3
2006-May-01 Mon 3.81 3.82 3.75 3.8 81,043 306,747 ### ### ###
2006-Apr-28 Fri 3.77 3.82 3.77 3.82 ### ### 0.3
2006-Apr-27 Thu 3.78 3.8 3.75 3.75 80,573 ### ### ### 0.3
2006-Apr-26 Wed ### 3.8 ### 3.79 150,147 285,279 84.5 84.5 ###
2006-Apr-24 Mon ### ### 3.7 3.7 4.6 4.6 0.3
2006-Apr-21 Fri ### ### 3.88 ### ### ### 0.0
2006-Apr-20 Thu 3.88 ### 3.88 ### 69.2 69.2 0.0
2006-Apr-19 Wed ### ### 3.88 3.88 439,286 ### 13.9 13.9 0.3
2006-Apr-18 Tue 3.76 3.86 3.76 3.86 85.2 85.2 0.3
2006-Apr-13 Thu ### 3.75 ### 3.75 87.5 87.5 0.3
2006-Apr-11 Tue ### ### 3.59 ### ### ### 0.0
2006-Apr-10 Mon 3.53 ### 3.51 3.59 ### ### ###
2006-Apr-07 Fri 3.41 3.49 3.41 3.49 84.7 84.7 ###
2006-Apr-06 Thu 3.29 3.4 3.29 ### ### ### 0.0
2006-Apr-05 Wed 3.29 ### 3.25 3.29 48,075 78,121 65.4 65.4 ###
2006-Apr-04 Tue ### ### 3.26 3.29 78,142 127,371 40.8 40.8 ###
2006-Apr-03 Mon ### 3.29 ### 3.26 141,189 232,255 ### ### 0.2
2006-Mar-31 Fri ### 3.2 ### ### 57,978 ### 65.9 65.9 0.0
2006-Mar-30 Thu ### ### ### ### 69.9 69.9 0.0
2006-Mar-29 Wed ### ### ### ### 182,173 0 23.2 23.2 0.0
2006-Mar-28 Tue 3.25 3.28 ### ### ### ### 0.0
2006-Mar-27 Mon 3.28 3.29 3.25 3.25 112,850 ### 26.6 26.6 0.2
2006-Mar-24 Fri 3.22 3.28 ### 3.28 ### ### 0.2
2006-Mar-23 Thu ### 3.25 ### ### 72.1 72.1 0.0
2006-Mar-22 Wed ### 3.21 ### ### 339,048 544,172 ### ### 0.0
2006-Mar-21 Tue 3.24 3.24 ### ### 111,824 181,154 ### ### 0.0
2006-Mar-20 Mon 3.25 3.28 3.22 3.25 149,554 486,050 67.1 67.1 0.2
2006-Mar-17 Fri ### ### ### 3.21 293,458 0 ### ### ###
2006-Mar-16 Thu 3.46 3.49 3.42 3.42 26.3 26.3 0.2
2006-Mar-15 Wed 3.46 3.49 3.41 3.45 34.8 34.8 ###
2006-Mar-14 Tue 3.5 3.55 3.45 3.46 129,575 ### 25.5 25.5 0.2
2006-Mar-13 Mon 3.49 3.5 3.45 3.5 66.1 66.1 0.3
2006-Mar-10 Fri 3.41 3.5 3.41 3.48 82.4 82.4 0.2
2006-Mar-09 Thu 3.4 3.45 ### 3.41 264,349 ### 65.5 65.5 ###
2006-Mar-08 Wed 3.45 3.46 ### 3.4 154,170 ### 22.7 22.7 0.2
2006-Mar-07 Tue 3.5 3.51 3.41 3.44 ### ### 0.2
2006-Mar-06 Mon 3.53 3.54 3.49 3.51 31.5 31.5 ###
2006-Mar-03 Fri 3.55 3.55 3.52 3.52 23.6 23.6 ###
2006-Mar-02 Thu 3.54 3.56 3.52 3.55 ### ### ###
2006-Mar-01 Wed 3.57 3.59 3.52 3.52 28.2 28.2 ###
2006-Feb-28 Tue 3.59 ### 3.55 3.59 146,527 260,085 ### ### ###
2006-Feb-27 Mon 3.75 3.79 3.54 ### 330,027 1,209,548 ### ### 0.0
2006-Feb-24 Fri ### 3.76 ### 3.75 275,675 ### ### ### 0.3
2006-Feb-23 Thu ### ### 3.57 ### ### ### 0.0
2006-Feb-22 Wed ### ### 3.57 ### 46,023 82,151 67.7 67.7 0.0
2006-Feb-21 Tue 3.57 ### 3.57 ### 76.4 76.4 0.0
2006-Feb-20 Mon ### ### 3.55 3.57 136,954 ### 23.7 23.7 0.3
2006-Feb-17 Fri ### ### 3.59 ### 87,245 ### ### ### 0.0
2006-Feb-16 Thu ### ### ### ### 123,158 0 ### ### 0.0
2006-Feb-15 Wed ### 3.7 ### ### 37,255 68,921 28.1 28.1 0.0
2006-Feb-14 Tue ### 3.7 ### 3.7 67,355 ### ### ### 0.3
2006-Feb-13 Mon ### ### ### ### ### ### 0.0
2006-Feb-10 Fri 3.7 3.7 ### ### ### ### 0.0
2006-Feb-09 Thu 3.57 3.71 3.57 3.7 214,827 781,970 ### ### 0.3
2006-Feb-08 Wed 3.55 3.58 3.54 3.56 62,851 223,749 ### ### 0.3
2006-Feb-07 Tue 3.56 3.58 3.54 3.57 85,681 305,024 70.0 70.0 0.3
2006-Feb-06 Mon 3.58 ### 3.55 3.55 ### ### ###
2006-Feb-03 Fri ### ### ### ### 122,457 0 72.1 72.1 0.0
2006-Feb-02 Thu ### ### ### ### 106,875 0 37.5 37.5 0.0
2006-Feb-01 Wed 3.7 3.71 ### ### 32.8 32.8 0.0
2006-Jan-31 Tue ### 3.71 3.56 3.7 ### ### 0.3
2006-Jan-30 Mon 3.73 3.76 3.7 3.7 ### ### 0.3
2006-Jan-27 Fri 3.78 3.79 3.72 3.72 ### ### 0.3
2006-Jan-25 Wed 3.79 3.81 3.77 3.78 29.0 29.0 0.3
2006-Jan-24 Tue 3.74 3.8 3.7 3.79 113,478 425,542 80.8 80.8 ###
2006-Jan-23 Mon 3.72 3.76 3.72 3.74 74.5 74.5 0.3
2006-Jan-20 Fri 3.77 3.78 3.74 3.77 ### ### ###
2006-Jan-19 Thu 3.73 3.78 3.72 3.72 ### ### 0.3
2006-Jan-18 Wed 3.74 3.75 3.71 3.75 103,645 ### ### ### 0.3
2006-Jan-17 Tue 3.73 3.79 3.71 3.75 ### ### 0.3
2006-Jan-16 Mon 3.76 3.76 3.71 3.73 ### ### ###
2006-Jan-13 Fri 3.7 3.8 ### 3.79 85.8 85.8 ###
2006-Jan-12 Thu ### 3.7 ### 3.7 72,479 134,086 75.4 75.4 0.3
2006-Jan-11 Wed ### ### ### ### 85,356 0 ### ### 0.0
2006-Jan-10 Tue 3.7 3.71 ### ### 122,378 ### ### ### 0.0
2006-Jan-09 Mon 3.7 3.72 ### 3.7 79,883 148,582 ### ### 0.3
2006-Jan-06 Fri 3.77 3.78 ### ### ### ### 0.0
2006-Jan-05 Thu 3.78 3.8 3.76 3.76 77,922 294,545 31.8 31.8 0.3
2006-Jan-04 Wed 3.78 3.79 3.77 3.77 29.8 29.8 ###
2006-Jan-03 Tue 3.89 ### 3.78 3.8 203,774 ### ### ### ###
2005-Dec-30 Fri 3.81 ### 3.81 3.89 163,789 ### ### ### 0.3
2005-Dec-29 Thu 3.8 3.81 3.76 3.81 53,554 ### ### ### 0.3
2005-Dec-28 Wed 3.77 3.8 3.77 3.79 100,543 380,555 67.3 67.3 ###
2005-Dec-27 Tue ### 3.81 ### 3.72 75.6 75.6 0.3
2005-Dec-23 Fri ### 3.81 ### 3.72 75.6 75.6 0.3
2005-Dec-22 Thu ### 3.76 ### ### 420,570 790,671 ### ### 0.0
2005-Dec-21 Wed ### 3.71 ### ### 1,039,649 1,928,548 98.2 98.2 0.0
2005-Dec-20 Tue ### ### ### 3.29 499,375 0 0.2 0.2 ###
2005-Dec-19 Mon 3.88 ### 3.87 ### ### ### 0.0
2005-Dec-16 Fri ### ### 3.88 3.88 ### ### 0.3
2005-Dec-15 Thu ### ### 3.87 ### 132,470 256,329 ### ### 0.0
2005-Dec-14 Wed ### ### 3.85 3.85 20.2 20.2 0.3
2005-Dec-13 Tue ### ### 3.86 ### 42,188 81,422 40.4 40.4 0.0
2005-Dec-12 Mon 3.89 ### 3.88 ### 61,621 119,544 74.6 74.6 0.0
2005-Dec-09 Fri 3.85 3.89 3.85 3.87 112,426 435,088 ### ### ###
2005-Dec-08 Thu ### ### 3.85 3.85 ### ### 0.3
2005-Dec-07 Wed ### ### ### ### 39,178 0 68.0 68.0 0.0
2005-Dec-06 Tue ### ### ### ### 39,974 0 ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 26,646 0 ### ### 0.0
2005-Dec-02 Fri 3.87 ### 3.87 ### 55,029 106,481 ### ### 0.0
2005-Dec-01 Thu ### ### 3.86 3.86 ### ### 0.3
2005-Nov-30 Wed ### ### ### ### 90,877 0 ### ### 0.0


<< Previous 1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-18 13:37:54 thru 2024-04-18 13:37:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000