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

Currently Tue 26-Feb-24 05:37:47 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CPA) COMMONWEALTH PROPERTY OFFICE FUND Daily Prices Page 4...

     Prev Section TOC    Company Info for CPA    Limits Next Section


Company Details for (CPA) COMMONWEALTH PROPERTY OFFICE FUND

Listing Code CPA
Listing Name COMMONWEALTH PROPERTY OFFICE FUND
GICS Sector Real Estate
ISIN Name COMMONWEALTH PROP
ISIN Security ORDINARY UNITS FULLY PAID
ISIN Code AU000000CPA7


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for CPA .. Monday 10th March 2014

CPA 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 ### 54,045 0.0
MAX 1.755 ### 98.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (CPA) COMMONWEALTH PROPERTY OFFICE FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.1
2007-Mar-08 Thu ### ### ### 1.385 34.4 34.4 0.1
2007-Mar-07 Wed ### ### ### ### 67.8 67.8 0.0
2007-Mar-06 Tue ### ### ### ### 2,407,882 0 74.8 74.8 0.0
2007-Mar-05 Mon 1.355 1.355 ### ### 5,503,448 3,728,586 ### ### 0.0
2007-Mar-02 Fri ### ### 1.345 ### 3,397,853 2,285,056 ### ### 0.0
2007-Mar-01 Thu 1.385 ### 1.375 ### 9,639,549 6,627,189 ### ### 0.0
2007-Feb-28 Wed 1.385 ### ### ### 6,022,473 0 ### ### 0.0
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon ### ### 1.4 1.41 66.8 66.8 ###
2007-Feb-23 Fri 1.41 1.42 1.4 1.42 8,661,472 12,212,675 ### ### ###
2007-Feb-22 Thu ### 1.42 ### ### 78.0 78.0 0.0
2007-Feb-21 Wed ### 1.41 ### ### 12,121,659 ### ### ### 0.0
2007-Feb-20 Tue 1.41 ### ### 1.4 5,482,879 0 32.6 32.6 ###
2007-Feb-19 Mon ### ### ### 1.4 ### ### ###
2007-Feb-16 Fri 1.4 1.41 1.385 1.385 ### ### 0.1
2007-Feb-15 Thu 1.4 ### ### ### 5,576,471 0 ### ### 0.0
2007-Feb-14 Wed ### ### ### ### 4,932,872 0 21.4 21.4 0.0
2007-Feb-13 Tue ### ### ### 1.4 12,234,756 0 ### ### ###
2007-Feb-12 Mon 1.41 1.41 ### ### 9,313,071 ### 24.9 24.9 0.0
2007-Feb-09 Fri 1.42 1.425 ### 1.41 ### ### ###
2007-Feb-08 Thu 1.445 1.445 1.425 1.43 5,451,782 ### ### ### 0.1
2007-Feb-07 Wed 1.45 1.45 1.425 1.43 ### ### 0.1
2007-Feb-06 Tue 1.44 1.45 ### ### ### ### 0.0
2007-Feb-05 Mon 1.45 1.45 1.425 1.445 4,571,920 ### 40.0 40.0 ###
2007-Feb-02 Fri 1.47 1.47 1.44 1.45 23.3 23.3 ###
2007-Feb-01 Thu 1.455 1.47 1.45 1.47 8,769,377 ### 77.0 77.0 ###
2007-Jan-31 Wed ### 1.45 1.43 1.45 ### ### ###
2007-Jan-30 Tue 1.43 ### 1.425 ### 16,389,351 ### ### ### 0.0
2007-Jan-29 Mon ### 1.44 1.425 ### 6,937,957 9,938,623 71.3 71.3 0.0
2007-Jan-25 Thu 1.41 ### ### 1.42 9,247,857 0 73.8 73.8 ###
2007-Jan-24 Wed 1.41 ### 1.4 1.41 ### ### ###
2007-Jan-23 Tue 1.41 1.41 ### 1.4 29.2 29.2 ###
2007-Jan-22 Mon 1.41 ### 1.4 1.41 ### ### ###
2007-Jan-19 Fri ### ### ### 1.4 ### ### ###
2007-Jan-18 Thu ### 1.425 ### ### 8,831,340 6,292,329 68.4 68.4 0.0
2007-Jan-17 Wed 1.425 1.425 1.41 1.41 ### ### ###
2007-Jan-16 Tue 1.42 1.43 ### ### 30.9 30.9 0.0
2007-Jan-15 Mon 1.42 ### ### ### 73.1 73.1 0.0
2007-Jan-12 Fri 1.445 1.45 ### 1.43 5,541,982 ### 19.5 19.5 0.1
2007-Jan-11 Thu 1.44 1.45 1.425 1.44 ### ### 0.1
2007-Jan-10 Wed ### 1.44 1.43 ### 77.0 77.0 0.0
2007-Jan-09 Tue 1.42 1.44 1.41 1.43 71.6 71.6 0.1
2007-Jan-08 Mon 1.41 1.42 ### 1.4 3,719,686 2,640,977 38.9 38.9 ###
2007-Jan-05 Fri 1.42 ### ### ### 4,460,776 0 ### ### 0.0
2007-Jan-04 Thu 1.42 1.43 ### ### 10,047,247 7,183,781 ### ### 0.0
2007-Jan-03 Wed 1.445 1.445 1.4 1.4 2,224,741 ### 13.2 13.2 ###
2007-Jan-02 Tue ### 1.47 1.43 1.43 2,827,975 ### 11.7 11.7 0.1
2006-Dec-29 Fri 1.47 1.485 1.47 1.47 ### ### ###
2006-Dec-28 Thu 1.43 1.47 1.425 1.47 ### ### ###
2006-Dec-27 Wed ### ### 1.41 ### ### ### 0.0
2006-Dec-22 Fri 1.4 1.41 1.385 1.41 5,485,955 7,666,622 70.6 70.6 ###
2006-Dec-21 Thu ### ### 1.385 ### ### ### 0.0
2006-Dec-20 Wed 1.44 1.44 ### 1.425 ### ### ###
2006-Dec-19 Tue 1.45 1.45 1.425 1.425 7,870,923 11,314,451 ### ### ###
2006-Dec-18 Mon 1.425 1.44 1.42 1.44 6,371,151 9,110,745 75.9 75.9 0.1
2006-Dec-15 Fri 1.41 ### ### 1.41 ### ### ###
2006-Dec-14 Thu ### ### 1.4 ### 4,287,685 3,001,379 ### ### 0.0
2006-Dec-13 Wed ### 1.42 1.4 1.41 ### ### ###
2006-Dec-12 Tue 1.41 ### ### ### ### ### 0.0
2006-Dec-11 Mon 1.42 1.42 1.4 ### ### ### 0.0
2006-Dec-08 Fri 1.42 1.42 1.4 1.41 4,243,251 5,982,983 ### ### ###
2006-Dec-07 Thu 1.425 1.425 1.41 1.42 9,015,724 12,779,788 34.5 34.5 ###
2006-Dec-06 Wed 1.42 1.425 ### 1.42 3,376,621 2,405,842 ### ### ###
2006-Dec-05 Tue 1.44 1.445 1.42 1.42 22.2 22.2 ###
2006-Dec-04 Mon ### ### 1.41 1.425 75.0 75.0 ###
2006-Dec-01 Fri 1.46 1.46 1.42 1.42 ### ### ###
2006-Nov-30 Thu 1.43 1.445 1.43 1.44 ### ### 0.1
2006-Nov-29 Wed ### 1.45 1.43 1.44 ### ### 0.1
2006-Nov-28 Tue ### ### ### 1.45 3,597,081 0 ### ### ###
2006-Nov-27 Mon 1.455 1.47 1.45 ### 72.4 72.4 0.0
2006-Nov-24 Fri 1.45 1.46 1.43 1.455 67.6 67.6 ###
2006-Nov-23 Thu ### 1.45 1.43 1.44 3,755,529 ### 63.0 63.0 0.1
2006-Nov-22 Wed 1.44 1.46 1.425 1.45 ### ### ###
2006-Nov-21 Tue ### ### ### ### 4,327,975 0 ### ### 0.0
2006-Nov-20 Mon 1.425 1.425 1.4 ### ### ### 0.0
2006-Nov-17 Fri 1.42 1.43 ### 1.425 7,494,276 ### ### ### ###
2006-Nov-16 Thu 1.425 1.43 1.41 1.42 1,711,775 2,430,720 42.2 42.2 ###
2006-Nov-15 Wed ### 1.44 1.42 1.43 3,220,823 4,605,776 ### ### 0.1
2006-Nov-14 Tue 1.43 ### 1.425 ### 68.0 68.0 0.0
2006-Nov-13 Mon 1.425 1.44 1.42 1.425 ### ### ###
2006-Nov-10 Fri ### 1.43 1.41 1.425 68.4 68.4 ###
2006-Nov-09 Thu 1.41 1.42 ### 1.41 5,429,881 ### ### ### ###
2006-Nov-08 Wed ### 1.42 1.4 ### ### ### 0.0
2006-Nov-07 Tue ### 1.41 ### ### 68.1 68.1 0.0
2006-Nov-06 Mon ### ### ### ### 3,191,128 0 ### ### 0.0
2006-Nov-03 Fri ### ### 1.4 1.41 31.7 31.7 ###
2006-Nov-02 Thu 1.4 ### ### 1.41 ### ### ###
2006-Nov-01 Wed 1.42 1.42 ### 1.4 4,475,550 3,177,640 20.2 20.2 ###
2006-Oct-31 Tue 1.42 1.425 1.4 1.42 ### ### ###
2006-Oct-30 Mon 1.43 1.43 1.41 1.41 20.0 20.0 ###
2006-Oct-27 Fri 1.46 ### 1.43 ### ### ### 0.0
2006-Oct-26 Thu ### ### 1.445 1.455 3,375,523 ### 26.6 26.6 ###
2006-Oct-25 Wed ### 1.48 1.46 ### 2,438,746 3,584,956 65.6 65.6 0.0
2006-Oct-24 Tue 1.47 1.485 ### 1.47 73.7 73.7 ###
2006-Oct-23 Mon 1.46 1.475 1.46 1.47 1,253,023 ### 73.9 73.9 ###
2006-Oct-20 Fri 1.46 1.475 1.46 1.47 3,552,283 5,212,975 72.0 72.0 ###
2006-Oct-19 Thu 1.47 1.47 1.445 1.45 2,122,957 ### 22.4 22.4 ###
2006-Oct-18 Wed 1.43 1.455 1.43 1.455 79.0 79.0 ###
2006-Oct-17 Tue 1.475 1.475 ### 1.445 4,167,726 ### 19.2 19.2 ###
2006-Oct-16 Mon ### 1.485 1.46 1.46 2,848,848 4,194,928 ### ### 0.1
2006-Oct-13 Fri ### 1.47 1.445 1.46 ### ### 0.1
2006-Oct-12 Thu 1.46 1.46 1.445 1.45 ### ### ###
2006-Oct-11 Wed 1.47 1.485 1.46 1.47 61.7 61.7 ###
2006-Oct-10 Tue 1.49 ### 1.47 1.48 23.6 23.6 0.1
2006-Oct-09 Mon 1.485 ### 1.47 1.49 2,454,228 1,803,857 ### ### ###
2006-Oct-06 Fri 1.47 ### 1.47 1.49 ### ### ###
2006-Oct-05 Thu 1.49 1.49 ### 1.475 ### ### 0.1
2006-Oct-04 Wed 1.425 1.46 1.42 1.46 11,953,440 17,212,953 ### ### 0.1
2006-Oct-03 Tue 1.44 1.455 1.4 ### 31.2 31.2 0.0
2006-Oct-02 Mon ### 1.43 1.41 1.42 939,525 1,334,125 66.7 66.7 ###
2006-Sep-29 Fri 1.4 ### 1.4 1.41 15,217,541 10,652,278 65.4 65.4 ###
2006-Sep-28 Thu ### ### ### ### 22,623,271 0 63.6 63.6 0.0
2006-Sep-27 Wed ### ### ### ### 21.8 21.8 0.0
2006-Sep-26 Tue ### ### ### ### 6,184,943 0 32.9 32.9 0.0
2006-Sep-25 Mon ### ### 1.375 1.385 9,324,742 ### 17.8 17.8 0.1
2006-Sep-22 Fri ### ### ### 1.41 4,263,022 0 28.2 28.2 ###
2006-Sep-21 Thu 1.43 1.445 1.42 1.42 ### ### ###
2006-Sep-20 Wed 1.46 1.46 1.43 ### 19.2 19.2 0.0
2006-Sep-19 Tue 1.45 1.46 1.45 1.455 4,874,929 7,093,021 74.6 74.6 ###
2006-Sep-18 Mon 1.45 1.46 1.45 1.46 4,385,042 ### ### ### 0.1
2006-Sep-15 Fri 1.44 1.46 1.44 1.455 7,322,247 10,617,258 ### ### ###
2006-Sep-14 Thu 1.45 1.455 1.44 1.445 7,563,183 ### ### ### ###
2006-Sep-13 Wed 1.44 1.45 1.44 1.445 4,878,884 7,049,987 ### ### ###
2006-Sep-12 Tue 1.42 1.43 1.42 1.43 4,840,940 ### 86.2 86.2 0.1
2006-Sep-11 Mon ### 1.44 1.42 1.42 3,113,083 ### ### ### ###
2006-Sep-08 Fri 1.445 1.455 1.425 1.425 19.3 19.3 ###
2006-Sep-07 Thu 1.43 1.45 ### 1.45 ### ### ###
2006-Sep-06 Wed 1.425 1.445 1.425 1.445 ### ### ###
2006-Sep-05 Tue 1.43 1.43 1.41 1.41 6,937,082 9,850,656 19.8 19.8 ###
2006-Sep-04 Mon 1.42 1.445 1.42 ### ### ### 0.0
2006-Sep-01 Fri 1.425 ### ### ### 4,361,340 0 ### ### 0.0
2006-Aug-31 Thu 1.4 1.43 1.4 1.42 1,681,329 2,379,080 ### ### ###
2006-Aug-30 Wed 1.41 1.43 1.4 ### 4,981,554 ### 29.7 29.7 0.0
2006-Aug-29 Tue ### 1.41 ### ### 5,284,946 3,725,886 72.9 72.9 0.0
2006-Aug-28 Mon 1.4 1.4 ### ### 35.4 35.4 0.0
2006-Aug-25 Fri 1.4 1.4 ### ### 13,930,773 9,751,541 22.2 22.2 0.0
2006-Aug-24 Thu ### 1.42 ### 1.4 18,930,552 ### ### ### ###
2006-Aug-23 Wed 1.43 1.43 ### 1.42 ### ### ###
2006-Aug-22 Tue 1.425 ### 1.42 1.42 7,059,453 ### 30.2 30.2 ###
2006-Aug-21 Mon 1.425 1.425 1.41 1.425 ### ### ###
2006-Aug-18 Fri 1.425 1.425 ### ### ### ### 0.0
2006-Aug-17 Thu 1.425 1.43 1.41 1.425 4,507,353 6,400,441 ### ### ###
2006-Aug-16 Wed 1.43 1.43 ### 1.41 ### ### ###
2006-Aug-15 Tue ### 1.42 1.4 1.41 1,473,484 ### 41.7 41.7 ###
2006-Aug-14 Mon ### 1.425 ### 1.41 ### ### ###
2006-Aug-11 Fri ### ### ### ### 1,804,244 0 69.8 69.8 0.0
2006-Aug-10 Thu 1.41 1.41 1.4 1.4 2,586,152 3,633,543 24.7 24.7 ###
2006-Aug-09 Wed 1.4 1.41 ### 1.41 ### ### ###
2006-Aug-08 Tue 1.41 ### 1.4 1.41 6,878,858 ### ### ### ###
2006-Aug-07 Mon ### ### 1.4 1.41 72.1 72.1 ###
2006-Aug-04 Fri 1.41 1.41 1.4 ### 6,996,172 9,829,621 36.0 36.0 0.0
2006-Aug-03 Thu ### ### ### 1.41 7,941,374 0 81.2 81.2 ###
2006-Aug-02 Wed 1.375 ### 1.375 ### 3,569,246 2,453,856 76.8 76.8 0.0
2006-Aug-01 Tue ### 1.385 ### ### 79.0 79.0 0.0
2006-Jul-31 Mon ### 1.375 ### 1.375 ### ### 0.1
2006-Jul-28 Fri ### 1.375 1.355 ### 73.9 73.9 0.0
2006-Jul-27 Thu 1.355 ### ### ### 3,075,581 0 ### ### 0.0
2006-Jul-26 Wed ### ### 1.325 ### 2,662,955 ### ### ### 0.0
2006-Jul-25 Tue ### 1.375 ### 1.345 ### ### ###
2006-Jul-24 Mon 1.355 ### ### ### 906,622 0 ### ### 0.0
2006-Jul-21 Fri ### ### ### ### 1,519,271 0 74.6 74.6 0.0
2006-Jul-20 Thu 1.355 ### ### ### 5,584,246 0 ### ### 0.0
2006-Jul-19 Wed ### ### ### 1.345 2,726,724 0 37.7 37.7 ###
2006-Jul-18 Tue 1.345 1.355 1.345 1.345 4,384,143 ### 73.2 73.2 ###
2006-Jul-17 Mon ### 1.355 ### ### 73.6 73.6 0.0
2006-Jul-14 Fri 1.355 ### ### 1.355 78.2 78.2 ###
2006-Jul-13 Thu ### ### 1.355 ### 1,635,556 1,108,089 ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### 1.375 1.355 ### 3,174,123 4,332,677 72.4 72.4 0.0
2006-Jul-10 Mon 1.385 1.385 1.355 ### 17.8 17.8 0.0
2006-Jul-07 Fri ### ### ### 1.385 6,780,982 0 27.2 27.2 0.1
2006-Jul-06 Thu 1.385 1.4 ### ### 13,333,585 ### ### ### 0.0
2006-Jul-05 Wed 1.385 ### 1.375 ### ### ### 0.0
2006-Jul-04 Tue ### ### ### 1.385 ### ### 0.1
2006-Jul-03 Mon ### 1.4 ### ### 15.3 15.3 0.0
2006-Jun-30 Fri 1.42 1.425 1.385 ### 6,188,259 ### 20.0 20.0 0.0
2006-Jun-28 Wed ### 1.385 ### 1.385 76.4 76.4 0.1
2006-Jun-27 Tue ### 1.385 ### 1.375 78.7 78.7 0.1
2006-Jun-26 Mon 1.355 ### ### 1.355 ### ### ###
2006-Jun-23 Fri 1.4 ### 1.4 1.4 72.7 72.7 ###
2006-Jun-22 Thu 1.385 1.4 1.385 1.4 10,916,456 ### 74.3 74.3 ###
2006-Jun-21 Wed ### 1.385 ### 1.375 ### ### 0.1
2006-Jun-20 Tue ### 1.375 ### ### 77.4 77.4 0.0
2006-Jun-19 Mon 1.375 1.375 ### ### 1,153,485 793,020 37.4 37.4 0.0
2006-Jun-16 Fri 1.375 ### ### ### 4,310,857 0 60.9 60.9 0.0
2006-Jun-15 Thu ### 1.375 ### ### ### ### 0.0
2006-Jun-14 Wed ### ### ### ### 4,444,672 0 68.9 68.9 0.0
2006-Jun-13 Tue ### ### 1.345 1.345 5,394,476 3,627,785 34.2 34.2 ###
2006-Jun-09 Fri ### 1.385 ### 1.375 7,416,958 5,136,243 ### ### 0.1
2006-Jun-08 Thu ### ### ### ### 51.7 51.7 0.0
2006-Jun-07 Wed ### ### ### ### 75.8 75.8 0.0
2006-Jun-06 Tue ### 1.375 ### ### 3,003,872 ### ### ### 0.0
2006-Jun-05 Mon ### ### ### 1.375 ### ### 0.1
2006-Jun-02 Fri ### ### ### ### 2,063,521 0 77.5 77.5 0.0
2006-Jun-01 Thu ### 1.345 ### 1.345 7,534,282 ### 69.9 69.9 ###
2006-May-31 Wed ### 1.345 ### ### 14,824,226 ### 68.7 68.7 0.0
2006-May-30 Tue ### ### ### ### 5,068,627 0 ### ### 0.0
2006-May-29 Mon ### 1.345 ### 1.345 71.5 71.5 ###
2006-May-26 Fri ### ### ### ### 21,838,154 0 68.9 68.9 0.0
2006-May-25 Thu ### 1.345 ### ### ### ### 0.0
2006-May-24 Wed ### ### ### ### 15.0 15.0 0.0
2006-May-23 Tue ### 1.345 ### ### 74.9 74.9 0.0
2006-May-22 Mon 1.345 1.355 ### ### 1,849,742 ### 60.1 60.1 0.0
2006-May-19 Fri ### ### ### ### 6,329,686 0 26.3 26.3 0.0
2006-May-18 Thu ### ### ### ### 9,649,484 0 ### ### 0.0
2006-May-17 Wed ### ### 1.345 1.345 21.9 21.9 ###
2006-May-16 Tue ### ### 1.355 ### ### ### 0.0
2006-May-15 Mon ### ### 1.355 ### 6,400,646 ### ### ### 0.0
2006-May-12 Fri ### 1.375 ### ### 2,141,728 ### 71.2 71.2 0.0
2006-May-11 Thu ### 1.375 ### ### 2,740,171 ### ### ### 0.0
2006-May-10 Wed ### ### ### ### 15.7 15.7 0.0
2006-May-09 Tue ### 1.385 ### ### ### ### 0.0
2006-May-08 Mon ### ### 1.355 ### ### ### 0.0
2006-May-05 Fri ### ### ### 1.355 61.9 61.9 ###
2006-May-04 Thu 1.325 ### 1.325 ### ### ### 0.0
2006-May-03 Wed ### ### 1.325 ### 29.9 29.9 0.0
2006-May-02 Tue 1.355 1.355 ### ### 3,415,254 ### ### ### 0.0
2006-May-01 Mon ### ### 1.325 ### 2,142,422 1,419,354 79.5 79.5 0.0
2006-Apr-28 Fri ### 1.345 ### ### 5,932,243 ### 71.0 71.0 0.0
2006-Apr-27 Thu ### 1.355 ### 1.345 38.1 38.1 ###
2006-Apr-26 Wed ### ### ### ### 2,985,942 0 72.1 72.1 0.0
2006-Apr-24 Mon 1.325 ### 1.325 ### 4,380,729 ### ### ### 0.0
2006-Apr-21 Fri ### ### ### ### 7,667,780 0 ### ### 0.0
2006-Apr-20 Thu ### ### ### ### 72.1 72.1 0.0
2006-Apr-19 Wed ### ### 1.325 ### 2,792,183 1,849,821 73.1 73.1 0.0
2006-Apr-18 Tue ### 1.345 1.325 1.345 70.0 70.0 ###
2006-Apr-13 Thu ### ### ### ### 71.4 71.4 0.0
2006-Apr-11 Tue ### ### ### ### 30.6 30.6 0.0
2006-Apr-10 Mon 1.355 ### ### ### ### ### 0.0
2006-Apr-07 Fri ### 1.385 ### ### 8,303,429 5,750,124 ### ### 0.0
2006-Apr-06 Thu ### 1.385 ### ### 8,912,074 ### 63.4 63.4 0.0
2006-Apr-05 Wed ### ### ### ### 75.4 75.4 0.0
2006-Apr-04 Tue ### ### ### ### 6,686,575 0 ### ### 0.0
2006-Apr-03 Mon 1.375 1.4 ### ### 3,479,722 ### 79.2 79.2 0.0
2006-Mar-31 Fri ### ### ### ### ### ### 0.0
2006-Mar-30 Thu ### ### ### ### ### ### 0.0
2006-Mar-29 Wed ### ### ### ### 4,422,455 0 ### ### 0.0
2006-Mar-28 Tue ### 1.375 ### ### ### ### 0.0
2006-Mar-27 Mon ### 1.385 ### ### 6,578,851 4,555,854 ### ### 0.0
2006-Mar-24 Fri 1.355 ### 1.355 ### 9,726,780 ### ### ### 0.0
2006-Mar-23 Thu ### ### ### 1.355 16.7 16.7 ###
2006-Mar-22 Wed 1.355 1.375 1.355 ### 4,147,987 ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 1,894,353 0 67.1 67.1 0.0
2006-Mar-17 Fri ### ### ### ### 69.8 69.8 0.0
2006-Mar-16 Thu ### ### ### ### 8,744,558 0 35.8 35.8 0.0
2006-Mar-15 Wed 1.345 ### 1.345 ### 6,651,027 ### ### ### 0.0
2006-Mar-14 Tue ### 1.355 ### ### ### ### 0.0
2006-Mar-13 Mon 1.345 1.345 ### ### 28.7 28.7 0.0
2006-Mar-10 Fri ### 1.355 ### ### 852,288 577,425 ### ### 0.0
2006-Mar-09 Thu ### ### 1.345 ### 7,708,753 ### 63.7 63.7 0.0
2006-Mar-08 Wed ### ### ### ### 2,339,053 0 ### ### 0.0
2006-Mar-07 Tue ### ### 1.355 ### 3,790,954 2,568,371 ### ### 0.0
2006-Mar-06 Mon ### ### 1.345 ### 5,026,655 3,380,425 66.9 66.9 0.0
2006-Mar-03 Fri ### ### 1.355 ### 64.7 64.7 0.0
2006-Mar-02 Thu ### ### 1.345 ### 4,074,043 ### 65.9 65.9 0.0
2006-Mar-01 Wed 1.355 1.355 ### ### 41.1 41.1 0.0
2006-Feb-28 Tue ### 1.355 ### ### 76.8 76.8 0.0
2006-Feb-27 Mon ### 1.355 ### ### 8,758,280 ### ### ### 0.0
2006-Feb-24 Fri ### ### ### ### 5,381,956 0 ### ### 0.0
2006-Feb-23 Thu ### ### ### ### 72.7 72.7 0.0
2006-Feb-22 Wed ### ### ### ### 18,665,081 0 ### ### 0.0
2006-Feb-21 Tue ### ### ### ### 63.7 63.7 0.0
2006-Feb-20 Mon ### ### ### ### 2,796,859 0 28.1 28.1 0.0
2006-Feb-17 Fri ### 1.325 ### ### 6,738,282 ### 28.7 28.7 0.0
2006-Feb-16 Thu 1.325 ### ### 1.325 8,521,873 0 ### ### 0.1
2006-Feb-15 Wed ### ### ### 1.325 4,746,476 0 32.4 32.4 0.1
2006-Feb-14 Tue ### ### ### ### 78.9 78.9 0.0
2006-Feb-13 Mon ### ### ### ### ### ### 0.0
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu ### 1.325 ### ### 27.5 27.5 0.0
2006-Feb-08 Wed ### ### ### ### ### ### 0.0
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon ### ### ### ### 63.5 63.5 0.0
2006-Feb-03 Fri 1.285 ### 1.285 ### 5,525,255 3,549,976 81.3 81.3 0.0
2006-Feb-02 Thu ### ### 1.285 1.285 8,130,547 5,223,876 ### ### ###
2006-Feb-01 Wed 1.285 ### 1.28 1.29 3,138,577 2,008,689 ### ### 0.1
2006-Jan-31 Tue 1.28 1.285 1.275 1.285 ### ### ###
2006-Jan-30 Mon 1.28 1.28 1.275 1.28 71.4 71.4 ###
2006-Jan-27 Fri 1.275 1.28 1.27 1.28 6,181,778 ### ### ### ###
2006-Jan-25 Wed 1.27 1.275 1.27 1.275 2,529,856 3,219,241 ### ### ###
2006-Jan-24 Tue 1.275 1.275 ### 1.27 31.9 31.9 ###
2006-Jan-23 Mon 1.27 1.275 ### 1.27 3,054,857 1,947,471 ### ### ###
2006-Jan-20 Fri 1.285 1.285 1.27 1.28 ### ### ###
2006-Jan-19 Thu 1.275 1.29 ### 1.29 5,894,022 3,801,644 ### ### 0.1
2006-Jan-18 Wed 1.285 1.285 1.27 1.27 4,559,625 5,824,920 37.4 37.4 ###
2006-Jan-17 Tue 1.275 1.28 1.27 1.28 2,216,672 2,826,256 ### ### ###
2006-Jan-16 Mon 1.275 1.28 1.27 1.27 ### ### ###
2006-Jan-13 Fri 1.275 1.285 1.275 1.275 64.7 64.7 ###
2006-Jan-12 Thu 1.28 1.285 1.27 1.275 ### ### ###
2006-Jan-11 Wed 1.28 1.29 1.275 1.285 ### ### ###
2006-Jan-10 Tue 1.28 1.285 1.27 1.28 6,291,785 8,037,755 ### ### ###
2006-Jan-09 Mon 1.28 1.28 ### 1.275 10,038,841 6,424,858 ### ### ###
2006-Jan-06 Fri 1.275 1.28 1.27 1.275 ### ### ###
2006-Jan-05 Thu 1.27 1.275 ### 1.27 72.6 72.6 ###
2006-Jan-04 Wed 1.27 1.28 ### 1.27 ### ### ###
2006-Jan-03 Tue 1.275 1.275 ### 1.275 4,021,073 ### 64.3 64.3 ###
2005-Dec-30 Fri 1.255 1.275 1.255 1.275 ### ### ###
2005-Dec-29 Thu 1.26 ### 1.25 1.26 5,046,252 ### ### ### ###
2005-Dec-28 Wed 1.245 1.26 1.245 1.255 5,025,622 ### ### ### ###
2005-Dec-27 Tue 1.25 1.25 1.23 ### 1,920,778 ### ### ### 0.0
2005-Dec-23 Fri 1.25 1.25 1.23 ### 1,920,778 ### ### ### 0.0
2005-Dec-22 Thu 1.25 1.255 1.24 1.245 26.9 26.9 0.1
2005-Dec-21 Wed ### ### 1.285 ### 70.2 70.2 0.0
2005-Dec-20 Tue 1.29 ### 1.285 ### ### ### 0.0
2005-Dec-19 Mon 1.28 ### 1.28 1.285 75.0 75.0 ###
2005-Dec-16 Fri ### 1.28 ### 1.28 12,074,153 7,727,457 ### ### ###
2005-Dec-15 Thu 1.27 1.275 ### 1.27 11,906,540 ### 74.1 74.1 ###
2005-Dec-14 Wed 1.255 1.275 1.255 1.27 80.3 80.3 ###
2005-Dec-13 Tue 1.26 1.26 1.25 1.255 38.3 38.3 ###
2005-Dec-12 Mon 1.26 1.27 1.26 1.26 1,936,376 ### 70.6 70.6 ###
2005-Dec-09 Fri ### ### 1.25 1.26 ### ### ###
2005-Dec-08 Thu 1.26 1.27 1.26 1.27 3,368,889 4,261,644 ### ### ###
2005-Dec-07 Wed 1.255 1.27 1.255 1.27 5,105,425 ### ### ### ###
2005-Dec-06 Tue 1.26 1.26 1.25 1.255 33.5 33.5 ###
2005-Dec-05 Mon 1.255 1.26 1.25 1.26 ### ### ###
2005-Dec-02 Fri 1.26 1.26 1.25 1.255 ### ### ###
2005-Dec-01 Thu 1.25 1.26 1.25 1.255 2,214,680 2,779,423 ### ### ###
2005-Nov-30 Wed 1.26 ### 1.25 ### 12,951,144 ### ### ### 0.0
2005-Nov-29 Tue 1.255 1.26 1.25 1.255 2,980,876 ### ### ### ###
2005-Nov-28 Mon 1.255 1.26 1.25 1.26 1,928,980 ### ### ### ###
2005-Nov-25 Fri 1.25 1.255 1.245 1.255 3,061,344 3,826,680 ### ### ###
2005-Nov-24 Thu 1.245 1.255 1.245 1.255 7,677,340 9,596,675 ### ### ###
2005-Nov-23 Wed 1.26 1.26 1.24 1.25 25.9 25.9 ###
2005-Nov-22 Tue 1.24 1.255 1.24 1.25 1,677,725 ### ### ### ###
2005-Nov-21 Mon 1.24 1.26 ### 1.245 ### ### 0.1
2005-Nov-18 Fri 1.24 1.25 1.23 1.24 ### ### 0.1
2005-Nov-17 Thu 1.21 1.23 1.21 1.23 17,932,184 ### 82.5 82.5 0.1
2005-Nov-16 Wed 1.21 ### 1.21 1.21 68.4 68.4 ###
2005-Nov-15 Tue 1.2 ### 1.2 ### ### ### 0.0
2005-Nov-14 Mon ### 1.21 1.2 ### 69.0 69.0 0.0
2005-Nov-11 Fri ### 1.21 1.2 1.2 ### ### 0.1
2005-Nov-10 Thu ### 1.21 1.2 ### 11,519,424 ### ### ### 0.0
2005-Nov-09 Wed 1.21 ### 1.2 ### 9,885,977 5,931,586 ### ### 0.0
2005-Nov-08 Tue ### ### ### 1.21 5,500,527 0 29.1 29.1 ###
2005-Nov-07 Mon ### ### ### ### 1,140,383 0 ### ### 0.0
2005-Nov-04 Fri ### 1.22 1.2 ### ### ### 0.0
2005-Nov-03 Thu 1.2 1.21 1.2 ### 6,047,941 ### ### ### 0.0
2005-Nov-02 Wed ### ### ### 1.2 33.0 33.0 0.1
2005-Nov-01 Tue ### ### 1.21 1.21 4,936,241 2,986,425 ### ### ###
2005-Oct-31 Mon ### ### ### ### 4,973,158 0 79.4 79.4 0.0
2005-Oct-28 Fri ### 1.2 ### ### ### ### 0.0
2005-Oct-27 Thu 1.2 1.2 1.185 ### ### ### 0.0
2005-Oct-26 Wed ### 1.21 1.2 ### 63.6 63.6 0.0
2005-Oct-25 Tue ### ### 1.2 1.21 31.7 31.7 ###
2005-Oct-24 Mon 1.21 ### ### ### 1,885,585 0 74.3 74.3 0.0
2005-Oct-21 Fri ### 1.22 1.2 ### 6,810,481 8,240,682 ### ### 0.0
2005-Oct-20 Thu 1.21 1.21 1.2 ### 2,529,343 3,047,858 ### ### 0.0
2005-Oct-19 Wed 1.21 ### ### ### 5,760,926 0 ### ### 0.0
2005-Oct-18 Tue ### 1.22 1.21 1.21 32.0 32.0 ###
2005-Oct-17 Mon 1.23 ### ### ### 21.1 21.1 0.0
2005-Oct-14 Fri 1.21 1.23 ### 1.23 ### ### 0.1
2005-Oct-13 Thu 1.21 ### 1.2 1.21 70.9 70.9 ###
2005-Oct-12 Wed ### ### 1.21 ### 2,360,044 1,427,826 65.0 65.0 0.0
2005-Oct-11 Tue 1.21 ### ### ### 4,975,246 0 74.7 74.7 0.0
2005-Oct-10 Mon 1.21 ### 1.2 ### 3,744,726 ### 71.2 71.2 0.0
2005-Oct-07 Fri 1.21 ### 1.2 1.21 59.3 59.3 ###
2005-Oct-06 Thu 0 0 0 0 0 0.0
2005-Oct-05 Wed ### 1.27 1.26 1.26 48.7 48.7 ###
2005-Oct-04 Tue 1.27 1.275 1.26 1.275 3,559,327 4,511,446 74.7 74.7 ###
2005-Oct-03 Mon 1.27 1.27 1.26 1.26 ### ### ###
2005-Sep-30 Fri 1.275 1.28 ### ### 2,898,481 1,855,027 28.2 28.2 0.0
2005-Sep-29 Thu 1.285 1.285 1.275 1.28 ### ### ###
2005-Sep-28 Wed 1.29 1.29 1.28 1.28 ### ### ###
2005-Sep-27 Tue 1.29 1.29 1.28 1.285 33.2 33.2 ###
2005-Sep-26 Mon 1.29 ### 1.285 1.29 65.4 65.4 0.1
2005-Sep-23 Fri 1.28 1.29 1.28 1.285 1,624,552 2,087,549 ### ### ###
2005-Sep-22 Thu 1.28 1.285 1.275 1.28 65.0 65.0 ###
2005-Sep-21 Wed 1.29 1.29 1.28 1.29 ### ### 0.1
2005-Sep-20 Tue 1.29 ### 1.285 1.29 1,831,742 ### 65.6 65.6 0.1
2005-Sep-19 Mon ### ### 1.285 1.29 35.6 35.6 0.1
2005-Sep-16 Fri ### ### 1.29 ### 2,393,158 1,543,586 ### ### 0.0
2005-Sep-15 Thu 1.29 ### 1.285 1.285 7,933,120 5,097,029 ### ### ###
2005-Sep-14 Wed ### ### 1.29 ### ### ### 0.0
2005-Sep-13 Tue 1.275 ### 1.27 ### 2,917,389 1,852,542 84.2 84.2 0.0
2005-Sep-12 Mon 1.27 1.28 ### 1.275 2,406,158 1,539,941 71.4 71.4 ###
2005-Sep-09 Fri 1.27 1.275 ### 1.27 10,626,374 ### ### ### ###
2005-Sep-08 Thu 1.27 1.27 1.26 1.27 6,581,073 8,325,057 72.1 72.1 ###
2005-Sep-07 Wed ### 1.27 ### ### 1,380,259 ### ### ### 0.0
2005-Sep-06 Tue 1.27 1.275 ### ### 32.9 32.9 0.0
2005-Sep-05 Mon 1.27 1.275 ### 1.275 2,818,957 1,797,085 75.5 75.5 ###
2005-Sep-02 Fri 1.27 1.275 1.26 1.26 2,519,489 3,193,452 26.2 26.2 ###
2005-Sep-01 Thu 1.275 1.275 1.26 ### 2,449,377 3,104,585 ### ### 0.0
2005-Aug-31 Wed 1.27 1.275 ### 1.27 6,420,287 ### ### ### ###
2005-Aug-30 Tue ### 1.27 1.26 1.27 3,670,074 4,642,643 70.6 70.6 ###
2005-Aug-29 Mon 1.26 1.27 1.26 ### 80.3 80.3 0.0
2005-Aug-26 Fri ### 1.27 1.26 1.26 27.9 27.9 ###
2005-Aug-25 Thu 1.26 1.27 1.255 1.27 78.3 78.3 ###
2005-Aug-24 Wed 1.26 ### 1.255 1.26 ### ### ###
2005-Aug-23 Tue ### 1.27 1.26 1.26 35.6 35.6 ###
2005-Aug-22 Mon 1.26 1.27 1.255 1.27 5,493,880 6,936,023 71.9 71.9 ###
2005-Aug-19 Fri 1.255 ### 1.255 1.26 68.7 68.7 ###
2005-Aug-18 Thu 1.275 1.28 1.255 1.26 23,326,058 29,565,778 27.3 27.3 ###
2005-Aug-17 Wed ### ### 1.28 1.28 ### ### ###
2005-Aug-16 Tue ### 1.345 ### ### 5,648,222 3,798,429 23.7 23.7 0.0
2005-Aug-15 Mon ### 1.355 ### 1.345 ### ### ###
2005-Aug-12 Fri 1.345 1.355 ### ### 6,924,888 ### 71.3 71.3 0.0
2005-Aug-11 Thu 1.345 1.375 1.345 ### 75.1 75.1 0.0
2005-Aug-10 Wed ### ### ### ### 6,022,754 0 ### ### 0.0
2005-Aug-09 Tue ### 1.325 ### ### 70.3 70.3 0.0
2005-Aug-08 Mon ### ### ### ### 5,071,722 0 68.2 68.2 0.0
2005-Aug-05 Fri ### 1.325 ### ### ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 2,717,324 0 ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 4,704,859 0 ### ### 0.0
2005-Aug-02 Tue ### ### ### ### 7,153,829 0 81.2 81.2 0.0
2005-Aug-01 Mon ### ### ### ### 7,670,855 0 ### ### 0.0
2005-Jul-29 Fri 1.285 ### 1.285 ### 81.2 81.2 0.0
2005-Jul-28 Thu 1.275 ### 1.275 1.28 5,252,257 ### ### ### ###
2005-Jul-27 Wed ### 1.275 1.26 1.275 3,036,041 3,848,181 ### ### ###
2005-Jul-26 Tue ### 1.27 1.26 ### 3,476,028 4,397,175 68.1 68.1 0.0
2005-Jul-25 Mon ### 1.27 ### ### ### ### 0.0
2005-Jul-22 Fri 1.275 1.275 1.26 1.27 ### ### ###
2005-Jul-21 Thu 1.28 1.28 1.27 1.275 4,212,852 5,371,386 ### ### ###
2005-Jul-20 Wed 1.275 1.28 1.27 1.275 7,920,555 ### 67.1 67.1 ###
2005-Jul-19 Tue ### 1.275 ### ### 6,433,125 ### ### ### 0.0
2005-Jul-18 Mon 1.27 1.27 ### ### 2,872,171 1,823,828 ### ### 0.0
2005-Jul-15 Fri 1.275 1.275 ### 1.27 ### ### ###
2005-Jul-14 Thu 1.27 1.275 1.26 1.27 7,868,929 ### 67.1 67.1 ###
2005-Jul-13 Wed 1.275 1.275 ### 1.27 31.4 31.4 ###
2005-Jul-12 Tue ### 1.275 1.26 1.26 31.7 31.7 ###
2005-Jul-11 Mon ### 1.275 1.26 1.27 ### ### ###
2005-Jul-08 Fri 1.28 1.28 1.26 ### 5,656,680 7,183,983 21.0 21.0 0.0
2005-Jul-07 Thu ### ### 1.27 1.285 11,455,727 7,274,386 ### ### ###
2005-Jul-06 Wed ### ### 1.28 ### 32.4 32.4 0.0
2005-Jul-05 Tue 1.27 ### ### ### 9,285,820 0 86.1 86.1 0.0
2005-Jul-04 Mon ### 1.27 ### ### 1,025,847 ### ### ### 0.0
2005-Jul-01 Fri 1.26 1.27 1.26 1.27 6,603,443 8,353,355 ### ### ###
2005-Jun-30 Thu 1.26 1.27 1.255 ### 4,017,883 5,072,577 61.6 61.6 0.0
2005-Jun-29 Wed 1.255 ### 1.25 1.255 73.1 73.1 ###
2005-Jun-28 Tue ### ### 1.245 1.255 3,509,223 ### 24.4 24.4 ###
2005-Jun-27 Mon ### 1.27 1.255 1.26 ### ### ###
2005-Jun-24 Fri 1.26 1.275 1.26 1.26 ### ### ###
2005-Jun-23 Thu ### ### ### 1.325 33.4 33.4 0.1
2005-Jun-22 Wed ### ### ### ### 3,282,920 0 27.4 27.4 0.0
2005-Jun-21 Tue ### ### ### ### 36.2 36.2 0.0
2005-Jun-20 Mon ### ### ### ### 3,152,823 0 ### ### 0.0
2005-Jun-17 Fri 1.345 ### 1.345 ### 2,817,059 1,894,472 ### ### 0.0
2005-Jun-16 Thu 1.345 ### 1.345 ### 9,942,683 6,686,454 ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 1,251,047 0 25.2 25.2 0.0
2005-Jun-14 Tue ### ### 1.345 ### 76.3 76.3 0.0
2005-Jun-10 Fri ### ### 1.345 ### 1,872,983 1,259,581 ### ### 0.0
2005-Jun-09 Thu ### ### 1.345 1.345 ### ### ###
2005-Jun-08 Wed ### 1.355 ### 1.355 9,180,726 6,219,941 ### ### ###
2005-Jun-07 Tue ### ### ### ### ### ### 0.0
2005-Jun-06 Mon ### ### ### ### 3,153,149 0 ### ### 0.0
2005-Jun-03 Fri ### ### ### ### ### ### 0.0
2005-Jun-02 Thu 1.325 1.325 ### ### 7,015,458 4,647,740 25.8 25.8 0.0
2005-Jun-01 Wed ### ### ### ### 12,168,787 0 67.8 67.8 0.0
2005-May-31 Tue 1.285 ### 1.285 ### ### ### 0.0
2005-May-30 Mon 1.29 1.29 1.28 1.29 1,845,288 ### 68.9 68.9 0.1
2005-May-27 Fri 1.28 1.29 1.275 1.29 73.8 73.8 0.1
2005-May-26 Thu 1.27 1.285 ### 1.28 76.4 76.4 ###
2005-May-25 Wed 1.26 1.27 1.26 1.27 76.5 76.5 ###
2005-May-24 Tue 1.275 1.28 1.26 1.26 3,694,989 ### ### ### ###
2005-May-23 Mon 1.28 1.28 1.27 1.27 2,035,651 2,595,455 ### ### ###
2005-May-20 Fri ### 1.285 1.26 1.27 ### ### ###
2005-May-19 Thu 1.26 1.27 1.255 ### 1,867,677 2,357,942 68.4 68.4 0.0
2005-May-18 Wed 1.245 1.26 1.245 1.25 9,316,471 11,668,879 ### ### ###
2005-May-17 Tue 1.245 1.245 1.225 ### 35.8 35.8 0.0
2005-May-16 Mon 1.245 1.25 ### 1.245 4,160,321 ### ### ### 0.1
2005-May-13 Fri 1.24 1.25 1.24 1.25 75.5 75.5 ###
2005-May-12 Thu ### 1.255 ### 1.255 ### ### ###
2005-May-11 Wed 1.225 1.24 1.22 1.225 67.0 67.0 0.1
2005-May-10 Tue 1.245 1.245 1.22 1.22 20.4 20.4 0.1
2005-May-09 Mon 1.23 1.24 1.225 1.23 ### ### 0.1
2005-May-06 Fri 1.225 1.245 ### 1.23 65.7 65.7 0.1
2005-May-05 Thu 1.23 ### 1.22 1.225 35.6 35.6 0.1
2005-May-04 Wed 1.25 1.26 1.225 1.23 5,090,349 6,324,758 ### ### 0.1
2005-May-03 Tue 1.27 1.27 1.25 1.26 39.4 39.4 ###
2005-May-02 Mon 1.27 1.275 ### 1.27 76.1 76.1 ###
2005-Apr-29 Fri 1.26 1.275 1.26 ### 4,325,346 5,482,376 74.7 74.7 0.0
2005-Apr-28 Thu ### 1.275 ### 1.27 690,540 ### 76.2 76.2 ###
2005-Apr-27 Wed 1.26 1.275 1.255 1.275 82.9 82.9 ###
2005-Apr-26 Tue 1.255 1.27 1.25 ### ### ### 0.0
2005-Apr-22 Fri 1.245 1.25 1.245 1.25 ### ### ###
2005-Apr-21 Thu 1.245 1.25 1.24 1.245 6,093,320 7,586,183 ### ### 0.1
2005-Apr-20 Wed 1.255 1.255 1.245 1.245 ### ### 0.1
2005-Apr-19 Tue ### 1.25 ### 1.25 3,239,373 ### ### ### ###
2005-Apr-18 Mon 1.24 1.25 1.225 ### 5,598,628 ### ### ### 0.0
2005-Apr-15 Fri 1.255 1.26 1.24 1.24 8,542,221 10,677,776 40.2 40.2 0.1
2005-Apr-14 Thu 1.26 ### 1.255 1.255 1,222,553 767,152 43.4 43.4 ###
2005-Apr-13 Wed 1.26 1.27 1.26 1.27 ### ### ###
2005-Apr-12 Tue 1.25 ### 1.25 ### 83.6 83.6 0.0
2005-Apr-11 Mon 1.26 ### 1.25 ### 3,005,477 1,878,423 ### ### 0.0
2005-Apr-08 Fri 1.245 1.26 1.245 1.26 2,071,928 2,595,089 ### ### ###
2005-Apr-07 Thu 1.245 1.25 1.24 1.24 1,879,145 ### ### ### 0.1
2005-Apr-06 Wed 1.245 1.25 ### 1.245 ### ### 0.1
2005-Apr-05 Tue 1.25 1.25 ### ### ### ### 0.0
2005-Apr-04 Mon 1.255 1.255 1.245 1.245 11,645,755 ### 35.5 35.5 0.1
2005-Apr-01 Fri 1.245 1.25 1.245 1.25 2,810,156 ### 68.1 68.1 ###
2005-Mar-31 Thu 1.25 1.25 1.24 1.24 23.6 23.6 0.1
2005-Mar-30 Wed 1.25 1.26 1.25 1.25 ### ### ###
2005-Mar-29 Tue 1.26 1.27 1.25 1.26 11,663,247 ### ### ### ###
2005-Mar-24 Thu 1.29 1.29 1.26 1.26 3,418,976 ### ### ### ###
2005-Mar-23 Wed 1.28 1.29 1.27 1.27 ### ### ###
2005-Mar-22 Tue 1.28 1.29 1.28 1.28 76.4 76.4 ###
2005-Mar-21 Mon 1.27 1.29 1.27 1.29 ### ### 0.1
2005-Mar-18 Fri 1.28 1.28 1.27 1.28 12,413,053 15,826,642 64.3 64.3 ###
2005-Mar-17 Thu 1.26 1.28 1.25 1.27 ### ### ###
2005-Mar-16 Wed 1.25 1.26 1.24 1.25 70.2 70.2 ###
2005-Mar-15 Tue 1.24 1.25 1.24 1.25 ### ### ###
2005-Mar-14 Mon 1.24 1.25 1.23 1.24 ### ### 0.1
2005-Mar-11 Fri 1.24 1.24 1.23 1.24 2,902,475 3,584,556 66.9 66.9 0.1
2005-Mar-10 Thu 1.23 1.24 1.22 1.24 4,946,352 ### 76.1 76.1 0.1
2005-Mar-09 Wed 1.25 1.25 1.23 1.24 29.5 29.5 0.1
2005-Mar-08 Tue 1.23 1.25 1.23 1.25 2,143,784 ### 81.4 81.4 ###
2005-Mar-07 Mon 1.23 1.24 1.22 1.23 4,430,443 5,449,444 68.4 68.4 0.1
2005-Mar-04 Fri 1.23 1.23 1.22 1.22 ### ### 0.1
2005-Mar-03 Thu 1.22 1.23 1.22 1.23 5,556,089 ### ### ### 0.1
2005-Mar-02 Wed 1.21 1.22 1.21 1.22 ### ### 0.1
2005-Mar-01 Tue 1.22 1.22 1.21 1.22 1,098,250 1,334,373 ### ### 0.1
2005-Feb-28 Mon 1.2 1.22 1.2 1.22 ### ### 0.1
2005-Feb-25 Fri 1.22 1.22 1.2 1.2 3,954,754 4,785,252 ### ### 0.1
2005-Feb-24 Thu 1.24 1.24 1.21 1.22 27.6 27.6 0.1
2005-Feb-23 Wed 1.23 1.24 1.22 1.23 77.6 77.6 0.1
2005-Feb-22 Tue 1.24 1.25 1.23 1.23 ### ### 0.1
2005-Feb-21 Mon 1.24 1.25 1.24 1.24 ### ### 0.1
2005-Feb-18 Fri 1.25 1.26 1.24 1.24 ### ### 0.1
2005-Feb-17 Thu 1.25 1.26 1.24 1.25 71.3 71.3 ###
2005-Feb-16 Wed 1.24 1.25 1.23 1.25 ### ### ###
2005-Feb-15 Tue 1.24 1.25 1.22 1.23 30.8 30.8 0.1
2005-Feb-14 Mon 1.24 1.26 1.24 1.25 7,455,749 9,319,686 ### ### ###
2005-Feb-11 Fri 1.23 1.25 1.23 1.24 71.2 71.2 0.1
2005-Feb-10 Thu 1.22 1.24 1.22 1.23 4,188,576 5,151,948 78.5 78.5 0.1
2005-Feb-09 Wed 1.23 1.23 1.22 1.23 12,370,721 ### 73.8 73.8 0.1
2005-Feb-08 Tue 1.23 1.23 1.22 1.23 72.2 72.2 0.1
2005-Feb-07 Mon 1.24 1.24 1.23 1.23 9,352,253 ### ### ### 0.1
2005-Feb-04 Fri 1.24 1.24 1.23 1.23 29.3 29.3 0.1
2005-Feb-03 Thu 1.23 1.24 1.23 1.23 ### ### 0.1
2005-Feb-02 Wed 1.26 1.26 1.23 1.23 5,472,725 6,813,542 15.0 15.0 0.1
2005-Feb-01 Tue 1.24 1.26 1.24 1.25 4,703,859 5,879,823 ### ### ###
2005-Jan-31 Mon 1.25 1.25 1.24 1.24 ### ### 0.1
2005-Jan-28 Fri 1.28 1.28 1.26 1.26 ### ### ###
2005-Jan-27 Thu 1.26 1.28 1.26 1.28 81.4 81.4 ###
2005-Jan-25 Tue 1.25 1.27 1.25 1.26 ### ### ###
2005-Jan-24 Mon 1.25 1.26 1.25 1.25 ### ### ###
2005-Jan-21 Fri 1.25 1.26 1.25 1.25 5,041,858 ### 67.7 67.7 ###
2005-Jan-20 Thu 1.26 1.26 1.24 1.25 27.5 27.5 ###
2005-Jan-19 Wed 1.27 1.27 1.25 1.26 4,962,354 ### 31.4 31.4 ###
2005-Jan-18 Tue 1.29 1.29 1.26 1.26 ### ### ###
2005-Jan-17 Mon 1.28 1.29 1.28 1.28 ### ### ###
2005-Jan-14 Fri ### ### 1.28 1.28 2,666,159 1,706,341 18.7 18.7 ###
2005-Jan-13 Thu 1.29 ### 1.29 ### 6,213,120 ### ### ### 0.0
2005-Jan-12 Wed 1.29 ### 1.29 1.29 2,943,725 ### ### ### 0.1
2005-Jan-11 Tue ### ### 1.29 ### 5,488,683 ### ### ### 0.0
2005-Jan-10 Mon ### ### 1.29 ### 22.8 22.8 0.0
2005-Jan-07 Fri ### ### ### ### 3,558,447 0 71.6 71.6 0.0
2005-Jan-06 Thu ### ### ### ### 4,289,725 0 69.0 69.0 0.0
2005-Jan-05 Wed 1.28 ### 1.27 ### ### ### 0.0
2005-Jan-04 Tue 1.26 1.28 1.25 1.27 76.5 76.5 ###
2004-Dec-31 Fri 1.26 1.26 1.25 1.25 634,553 ### ### ### ###
2004-Dec-30 Thu 1.26 1.26 1.25 1.26 544,980 683,949 67.9 67.9 ###
2004-Dec-29 Wed 1.26 1.26 1.25 1.26 957,071 1,201,124 72.7 72.7 ###
2004-Dec-24 Fri 1.26 1.26 1.25 1.26 595,070 ### ### ### ###
2004-Dec-23 Thu 1.26 1.27 1.25 1.26 4,042,925 5,094,085 70.0 70.0 ###
2004-Dec-22 Wed ### ### ### ### 6,824,578 0 ### ### 0.0
2004-Dec-21 Tue ### ### ### ### 5,088,624 0 ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 1,088,346 0 72.0 72.0 0.0
2004-Dec-17 Fri ### ### ### ### 65.2 65.2 0.0
2004-Dec-16 Thu ### ### ### ### ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 27.9 27.9 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 82.1 82.1 0.0
2004-Dec-10 Fri ### ### ### ### 20.5 20.5 0.0
2004-Dec-09 Thu ### ### ### ### 74.1 74.1 0.0
2004-Dec-08 Wed ### ### ### ### 6,978,177 0 37.4 37.4 0.0
2004-Dec-07 Tue ### ### ### ### 4,231,741 0 ### ### 0.0
2004-Dec-06 Mon ### ### ### ### ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 992,852 0 ### ### 0.0
2004-Dec-02 Thu ### ### ### ### 710,972 0 ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 2,103,249 0 ### ### 0.0
2004-Nov-30 Tue ### ### ### ### 3,091,484 0 74.6 74.6 0.0
2004-Nov-29 Mon ### ### ### ### 1,184,288 0 70.2 70.2 0.0
2004-Nov-26 Fri ### ### ### ### 1,199,059 0 ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### 7,054,253 0 ### ### 0.0
2004-Nov-23 Tue 1.29 ### 1.28 ### 71.3 71.3 0.0
2004-Nov-22 Mon ### ### 1.29 ### 2,257,847 ### 77.6 77.6 0.0
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 5,380,148 0 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### ### ### 0.0
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### ### ### 0.0
2004-Nov-12 Fri ### ### ### ### 11,480,976 0 ### ### 0.0
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed ### ### ### ### ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 28.5 28.5 0.0
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu ### ### ### ### 72.0 72.0 0.0
2004-Nov-03 Wed ### ### ### ### 66.4 66.4 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### ### ### 0.0
2004-Oct-29 Fri 1.28 ### 1.28 ### 2,928,374 1,874,159 79.6 79.6 0.0
2004-Oct-28 Thu 1.28 1.29 1.27 1.29 11,306,347 14,472,124 ### ### 0.1
2004-Oct-27 Wed 1.27 1.28 1.27 1.28 72.2 72.2 ###
2004-Oct-26 Tue 1.28 1.29 1.27 1.27 ### ### ###
2004-Oct-25 Mon 1.26 1.29 1.26 1.29 6,082,941 7,755,749 88.1 88.1 0.1
2004-Oct-22 Fri 1.28 1.29 1.27 1.27 ### ### ###
2004-Oct-21 Thu 1.28 ### 1.28 1.28 ### ### ###


<< Previous 1 2 3 4 5 6 7 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-24 05:37:47 thru 2026-02-24 05:37:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000