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 08:18:03 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

(CPU) COMPUTERSHARE LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for CPU    Limits Next Section


Company Details for (CPU) COMPUTERSHARE LIMITED

Listing Code CPU
Listing Name COMPUTERSHARE LIMITED
GICS Sector Commercial & Professional Services
ISIN Name COMPUTERSHARE LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPU5


Maximum Price date available .. Wednesday 22nd April 2026
Latest price with VOLUME for CPU .. Tuesday 21st April 2026

CPU 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 ### 6 0.0
MAX 43.23 61,732,580 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (CPU) COMPUTERSHARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Feb-02 Fri ### ### 9.22 9.27 34.1 34.1 0.7
2007-Feb-01 Thu ### 9.21 ### 9.2 2,008,054 9,247,088 76.5 76.5 0.7
2007-Jan-31 Wed ### 9.46 ### ### ### ### 0.0
2007-Jan-30 Tue 9.2 9.43 9.2 9.4 1,863,347 17,357,077 ### ### ###
2007-Jan-29 Mon 9.5 9.5 9.21 9.27 ### ### 0.7
2007-Jan-25 Thu ### ### ### 9.51 2,883,146 0 85.1 85.1 ###
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue ### ### ### ### 1,569,255 0 81.6 81.6 0.0
2007-Jan-22 Mon 8.86 ### 8.81 ### ### ### 0.0
2007-Jan-19 Fri 8.83 8.88 8.79 8.88 ### ### 0.6
2007-Jan-18 Thu 8.8 8.86 8.71 8.86 856,380 ### ### ### 0.6
2007-Jan-17 Wed 8.75 8.78 ### 8.72 956,945 4,200,988 ### ### 0.6
2007-Jan-16 Tue ### 8.82 ### 8.79 81.7 81.7 0.6
2007-Jan-15 Mon 8.7 8.7 8.57 ### 22.6 22.6 0.0
2007-Jan-12 Fri ### 8.75 8.59 ### 1,147,257 ### 66.3 66.3 0.0
2007-Jan-11 Thu ### ### 8.5 8.54 28.8 28.8 ###
2007-Jan-10 Wed 8.56 ### 8.54 8.56 77.0 77.0 ###
2007-Jan-09 Tue 8.72 8.78 ### ### 1,024,480 ### ### ### 0.0
2007-Jan-08 Mon ### 8.7 ### ### 787,422 3,425,285 40.0 40.0 0.0
2007-Jan-05 Fri 8.76 8.86 8.73 8.73 35.5 35.5 ###
2007-Jan-04 Thu 8.85 ### 8.76 8.82 ### ### ###
2007-Jan-03 Wed 8.89 ### 8.85 ### 424,923 1,880,284 ### ### 0.0
2007-Jan-02 Tue ### ### 8.83 8.83 18.9 18.9 ###
2006-Dec-29 Fri 8.83 ### 8.83 ### 328,741 ### ### ### 0.0
2006-Dec-28 Thu ### ### 8.83 8.86 15.5 15.5 0.6
2006-Dec-27 Wed ### ### 8.88 ### ### ### 0.0
2006-Dec-22 Fri 8.82 ### 8.79 ### 78.8 78.8 0.0
2006-Dec-21 Thu ### ### 8.75 8.79 2,123,252 9,289,227 23.3 23.3 0.6
2006-Dec-20 Wed 8.76 ### 8.74 8.78 1,349,344 ### ### ### 0.6
2006-Dec-19 Tue ### ### 8.78 8.8 1,533,820 ### ### ### 0.6
2006-Dec-18 Mon ### 9 ### ### 1,027,870 ### 69.7 69.7 0.0
2006-Dec-15 Fri 8.88 ### 8.78 8.88 ### ### 0.6
2006-Dec-14 Thu 8.79 8.85 8.71 8.82 63.2 63.2 ###
2006-Dec-13 Wed 8.8 8.81 8.74 8.76 1,107,552 ### 31.1 31.1 0.6
2006-Dec-12 Tue 8.81 8.86 8.71 8.72 1,242,981 10,919,588 ### ### 0.6
2006-Dec-11 Mon 8.75 8.81 8.73 8.8 1,013,959 8,892,420 ### ### 0.6
2006-Dec-08 Fri 8.78 ### 8.71 8.79 2,032,525 8,851,646 ### ### 0.6
2006-Dec-07 Thu 8.8 8.81 8.7 8.74 ### ### 0.6
2006-Dec-06 Wed ### 8.88 8.53 8.75 2,574,244 ### 78.1 78.1 0.6
2006-Dec-05 Tue ### ### ### 8.7 2,181,524 0 ### ### ###
2006-Dec-04 Mon ### ### 8.81 ### 621,085 2,735,879 ### ### 0.0
2006-Dec-01 Fri ### ### 8.88 ### 1,454,854 6,459,551 ### ### 0.0
2006-Nov-30 Thu 8.85 ### 8.72 ### 2,142,953 9,343,275 ### ### 0.0
2006-Nov-29 Wed 8.72 8.83 ### 8.83 1,102,548 4,867,749 ### ### ###
2006-Nov-28 Tue 8.71 8.83 ### 8.72 72.9 72.9 0.6
2006-Nov-27 Mon 8.83 8.86 8.76 8.82 909,785 ### ### ### ###
2006-Nov-24 Fri ### 8.84 ### 8.74 73.1 73.1 0.6
2006-Nov-23 Thu 8.58 8.72 8.58 ### 72.2 72.2 0.0
2006-Nov-22 Wed 8.51 8.56 8.4 8.56 1,302,579 ### ### ### ###
2006-Nov-21 Tue 8.23 8.49 8.22 8.45 2,473,752 ### ### ### ###
2006-Nov-20 Mon 8.53 8.53 8.23 8.23 1,325,825 ### ### ### 0.6
2006-Nov-17 Fri ### ### ### 8.48 ### ### 0.6
2006-Nov-16 Thu 8.44 8.47 8.2 ### 2,452,529 20,441,829 31.5 31.5 0.0
2006-Nov-15 Wed ### 8.59 ### 8.5 4,420,256 ### ### ### 0.6
2006-Nov-14 Tue 7.79 7.81 7.71 7.71 2,348,045 18,220,829 23.8 23.8 ###
2006-Nov-13 Mon 7.7 7.83 7.7 7.79 ### ### ###
2006-Nov-10 Fri 7.71 7.76 ### 7.7 29.5 29.5 0.6
2006-Nov-09 Thu ### 7.78 ### 7.73 1,027,670 ### 78.9 78.9 0.6
2006-Nov-08 Wed 7.75 7.75 ### 7.7 1,238,951 ### ### ### 0.6
2006-Nov-07 Tue ### 7.75 ### ### 828,845 3,211,774 ### ### 0.0
2006-Nov-06 Mon 7.56 ### 7.55 ### 71.7 71.7 0.0
2006-Nov-03 Fri 7.57 ### 7.56 ### 270,989 ### 75.1 75.1 0.0
2006-Nov-02 Thu 7.57 ### 7.55 ### ### ### 0.0
2006-Nov-01 Wed ### ### 7.58 ### 65.8 65.8 0.0
2006-Oct-31 Tue 7.75 7.79 7.56 7.7 31.2 31.2 0.6
2006-Oct-30 Mon 7.8 7.85 7.78 7.79 888,121 ### ### ### ###
2006-Oct-27 Fri 7.8 7.84 7.75 7.8 1,872,923 ### 70.1 70.1 0.6
2006-Oct-26 Thu 7.84 ### 7.8 ### ### ### 0.0
2006-Oct-25 Wed 7.8 7.89 7.75 7.8 1,434,470 11,217,555 65.6 65.6 0.6
2006-Oct-24 Tue ### ### ### ### 1,710,188 0 ### ### 0.0
2006-Oct-23 Mon ### ### 7.85 ### 34.3 34.3 0.0
2006-Oct-20 Fri ### ### ### ### 859,579 0 ### ### 0.0
2006-Oct-19 Thu ### ### 7.82 ### 2,079,670 ### ### ### 0.0
2006-Oct-18 Wed ### ### ### ### 2,338,153 0 ### ### 0.0
2006-Oct-17 Tue 8 8 ### ### 2,167,449 ### 30.5 30.5 0.0
2006-Oct-16 Mon ### ### ### ### 573,746 0 31.7 31.7 0.0
2006-Oct-13 Fri ### ### 8 8 600,371 2,401,484 28.3 28.3 ###
2006-Oct-12 Thu ### ### ### ### ### ### 0.0
2006-Oct-11 Wed ### ### 8 ### ### ### 0.0
2006-Oct-10 Tue ### ### ### ### 307,348 0 ### ### 0.0
2006-Oct-09 Mon ### ### ### ### 28.2 28.2 0.0
2006-Oct-06 Fri ### ### ### ### 859,975 0 ### ### 0.0
2006-Oct-05 Thu 7.82 ### 7.82 ### 1,839,685 ### ### ### 0.0
2006-Oct-04 Wed 7.75 7.8 7.7 7.76 ### ### 0.6
2006-Oct-03 Tue 7.76 7.8 7.71 7.76 1,154,754 ### 69.7 69.7 0.6
2006-Oct-02 Mon 7.7 7.79 7.59 7.76 72.8 72.8 0.6
2006-Sep-29 Fri 7.48 7.74 7.48 7.71 1,757,488 13,374,483 ### ### ###
2006-Sep-28 Thu ### ### ### 7.5 2,217,087 0 ### ### 0.5
2006-Sep-27 Wed 7.47 ### 7.47 7.58 580,525 ### ### ### ###
2006-Sep-26 Tue ### 7.49 ### 7.44 ### ### ###
2006-Sep-25 Mon ### ### 7.29 ### ### ### 0.0
2006-Sep-22 Fri ### ### 7.26 ### ### ### 0.0
2006-Sep-21 Thu ### 7.42 ### ### 4,371,925 16,219,841 ### ### 0.0
2006-Sep-20 Wed ### 7.43 ### ### 818,884 3,042,154 ### ### 0.0
2006-Sep-19 Tue 7.5 ### 7.42 7.44 909,746 3,375,157 ### ### ###
2006-Sep-18 Mon 7.45 ### 7.41 7.54 605,041 2,241,676 ### ### 0.5
2006-Sep-15 Fri 7.42 7.47 ### 7.44 67.8 67.8 ###
2006-Sep-14 Thu 7.46 7.49 ### 7.46 1,089,571 4,080,443 60.8 60.8 0.5
2006-Sep-13 Wed 7.5 7.53 ### 7.45 ### ### 0.5
2006-Sep-12 Tue ### ### ### 7.42 ### ### 0.5
2006-Sep-11 Mon 7.7 7.7 7.54 7.56 566,258 4,314,885 ### ### 0.5
2006-Sep-08 Fri 7.53 ### 7.47 ### 514,070 1,920,051 ### ### 0.0
2006-Sep-07 Thu ### ### 7.51 7.59 571,640 ### ### ### 0.5
2006-Sep-06 Wed 7.85 7.85 ### ### 661,148 ### 13.1 13.1 0.0
2006-Sep-05 Tue ### 7.84 ### 7.75 867,884 ### ### ### ###
2006-Sep-04 Mon ### 7.72 7.59 ### ### ### 0.0
2006-Sep-01 Fri 7.8 7.8 ### ### 17.2 17.2 0.0
2006-Aug-31 Thu 7.8 7.8 ### 7.8 727,857 2,838,642 61.5 61.5 0.6
2006-Aug-30 Wed 7.79 7.8 7.74 7.78 1,165,772 9,058,048 31.8 31.8 0.6
2006-Aug-29 Tue 7.56 ### 7.56 ### 537,558 ### 83.0 83.0 0.0
2006-Aug-28 Mon 7.59 7.71 7.42 7.49 ### ### ###
2006-Aug-25 Fri 7.52 ### 7.5 ### 730,923 ### 71.4 71.4 0.0
2006-Aug-24 Thu 7.82 7.82 7.5 7.52 869,320 ### 7.9 7.9 0.5
2006-Aug-23 Wed 7.55 ### 7.55 7.79 ### ### ###
2006-Aug-22 Tue ### 7.55 ### 7.53 ### ### 0.5
2006-Aug-21 Mon ### ### 7.28 ### 31.8 31.8 0.0
2006-Aug-18 Fri ### ### 7.27 7.28 1,555,254 5,653,348 18.9 18.9 0.5
2006-Aug-17 Thu 7.42 7.42 7.25 ### 2,799,526 20,534,523 ### ### 0.0
2006-Aug-16 Wed 7.5 7.5 6.87 7.28 13.4 13.4 0.5
2006-Aug-15 Tue 7.53 7.53 ### 7.45 ### ### 0.5
2006-Aug-14 Mon ### 7.5 ### 7.49 795,388 ### ### ### ###
2006-Aug-11 Fri 7.45 7.48 ### 7.45 69.8 69.8 0.5
2006-Aug-10 Thu 7.41 7.55 7.4 7.5 79.5 79.5 0.5
2006-Aug-09 Wed ### ### 7.45 7.5 964,147 3,591,447 ### ### 0.5
2006-Aug-08 Tue ### 7.75 7.59 ### 1,008,759 7,737,181 27.1 27.1 0.0
2006-Aug-07 Mon 7.55 7.74 7.52 7.7 86.1 86.1 0.6
2006-Aug-04 Fri 7.7 7.72 ### ### 763,481 ### 25.4 25.4 0.0
2006-Aug-03 Thu 7.72 7.83 7.7 7.78 1,237,589 9,609,878 75.3 75.3 0.6
2006-Aug-02 Wed 7.75 7.81 7.57 7.57 16.3 16.3 ###
2006-Aug-01 Tue ### ### 7.75 7.76 333,022 ### 22.0 22.0 0.6
2006-Jul-31 Mon ### ### 7.76 7.86 30.1 30.1 ###
2006-Jul-28 Fri 7.82 ### ### 7.82 ### ### 0.6
2006-Jul-27 Thu ### 7.85 ### 7.8 ### ### 0.6
2006-Jul-26 Wed 7.84 7.85 ### ### 734,575 ### 20.0 20.0 0.0
2006-Jul-25 Tue 7.75 7.82 ### 7.82 ### ### 0.6
2006-Jul-24 Mon 7.55 7.56 7.42 7.55 339,186 ### 75.8 75.8 ###
2006-Jul-21 Fri 7.5 7.57 7.5 7.55 77.0 77.0 ###
2006-Jul-20 Thu 7.57 ### 7.51 7.57 637,354 ### 70.5 70.5 ###
2006-Jul-19 Wed 7.5 ### 7.42 7.42 ### ### 0.5
2006-Jul-18 Tue ### 7.73 7.42 7.5 ### ### 0.5
2006-Jul-17 Mon 7.57 7.73 7.4 ### 601,725 4,552,049 ### ### 0.0
2006-Jul-14 Fri 7.81 7.81 7.58 7.58 1,219,046 9,380,558 ### ### ###
2006-Jul-13 Thu 7.82 ### 7.81 7.85 524,877 2,049,644 ### ### ###
2006-Jul-12 Wed 7.85 ### 7.8 ### 393,548 ### ### ### 0.0
2006-Jul-11 Tue 7.75 7.85 7.75 7.77 318,172 2,481,741 73.8 73.8 0.6
2006-Jul-10 Mon ### 7.81 ### 7.81 ### ### 0.6
2006-Jul-07 Fri 7.86 7.87 7.79 7.86 541,685 ### ### ### ###
2006-Jul-06 Thu 7.7 ### 7.7 7.86 790,527 3,043,528 ### ### ###
2006-Jul-05 Wed 7.8 7.89 7.76 7.77 1,261,372 ### 28.2 28.2 0.6
2006-Jul-04 Tue 7.82 7.83 7.74 7.77 1,066,057 8,299,253 29.4 29.4 0.6
2006-Jul-03 Mon 7.83 7.84 7.76 7.8 ### ### 0.6
2006-Jun-30 Fri 7.87 ### 7.73 7.85 35.6 35.6 ###
2006-Jun-28 Wed ### 7.47 7.23 ### 74.0 74.0 0.0
2006-Jun-27 Tue 7.42 7.51 ### ### ### ### 0.0
2006-Jun-26 Mon 7.4 7.47 ### 7.4 ### ### 0.5
2006-Jun-23 Fri 7.55 ### 7.41 7.45 ### ### 0.5
2006-Jun-22 Thu 7.71 7.8 ### ### 1,053,248 ### ### ### 0.0
2006-Jun-21 Wed 7.51 7.71 7.49 7.71 837,044 ### 87.6 87.6 ###
2006-Jun-20 Tue 7.56 7.75 7.5 7.54 1,702,949 12,984,986 ### ### 0.5
2006-Jun-19 Mon 7.59 ### 7.5 7.57 373,721 1,401,453 ### ### ###
2006-Jun-16 Fri 7.44 ### 7.44 ### 76.0 76.0 0.0
2006-Jun-15 Thu 7.42 7.47 ### ### ### ### 0.0
2006-Jun-14 Wed ### 7.4 ### ### ### ### 0.0
2006-Jun-13 Tue 7.56 7.58 ### ### 1,759,085 ### ### ### 0.0
2006-Jun-09 Fri 7.75 7.75 7.5 7.72 2,243,750 ### 34.4 34.4 ###
2006-Jun-08 Thu 7.55 7.83 7.52 7.7 ### ### 0.6
2006-Jun-07 Wed ### 7.75 ### ### ### ### 0.0
2006-Jun-06 Tue 7.76 7.76 ### ### 950,551 ### 32.6 32.6 0.0
2006-Jun-05 Mon 7.77 ### 7.77 7.84 827,481 ### 76.1 76.1 0.6
2006-Jun-02 Fri ### 8 7.77 7.77 2,317,270 18,271,673 ### ### 0.6
2006-Jun-01 Thu 7.89 ### 7.75 7.8 23.5 23.5 0.6
2006-May-31 Wed 7.84 7.85 7.7 7.77 3,370,286 26,203,973 27.1 27.1 0.6
2006-May-30 Tue 7.8 ### 7.8 7.88 377,559 1,472,480 76.8 76.8 0.6
2006-May-29 Mon ### ### 7.84 7.87 ### ### 0.6
2006-May-26 Fri 7.86 ### 7.82 ### 81.0 81.0 0.0
2006-May-25 Thu 7.78 7.8 ### 7.73 35.3 35.3 0.6
2006-May-24 Wed ### ### 7.8 7.85 2,952,081 ### ### ### ###
2006-May-23 Tue ### ### ### ### 1,818,323 0 ### ### 0.0
2006-May-22 Mon ### ### ### 8 545,625 0 ### ### ###
2006-May-19 Fri 8 ### ### ### ### ### 0.0
2006-May-18 Thu ### ### 7.83 ### 1,629,142 ### 86.6 86.6 0.0
2006-May-17 Wed 8.23 8.23 ### ### 10.3 10.3 0.0
2006-May-16 Tue 8 8.27 8 8.23 ### ### 0.6
2006-May-15 Mon ### ### 8 ### 1,412,384 ### ### ### 0.0
2006-May-12 Fri ### 8.21 ### 8.21 1,594,656 ### 82.4 82.4 ###
2006-May-11 Thu ### ### ### 8.25 2,138,087 0 74.9 74.9 ###
2006-May-10 Wed ### 8.2 ### ### 37.5 37.5 0.0
2006-May-09 Tue ### ### ### ### 1,448,752 0 68.2 68.2 0.0
2006-May-08 Mon ### ### ### ### ### ### 0.0
2006-May-05 Fri 7.8 ### 7.78 7.83 62.0 62.0 ###
2006-May-04 Thu 7.88 7.88 ### 7.78 31.5 31.5 0.6
2006-May-03 Wed ### ### 7.85 7.88 17.7 17.7 0.6
2006-May-02 Tue 8 ### ### ### ### ### 0.0
2006-May-01 Mon ### ### ### ### ### ### 0.0
2006-Apr-28 Fri ### ### 7.85 7.88 2,929,044 ### 29.2 29.2 0.6
2006-Apr-27 Thu ### ### 8 8 1,841,951 ### ### ### ###
2006-Apr-26 Wed 8 8.2 ### ### 1,431,576 ### ### ### 0.0
2006-Apr-24 Mon ### ### ### 8 1,115,080 0 ### ### ###
2006-Apr-21 Fri ### ### ### 8 1,315,774 0 67.1 67.1 ###
2006-Apr-20 Thu ### ### ### ### 1,535,747 0 30.8 30.8 0.0
2006-Apr-19 Wed 8 ### ### ### 1,937,083 0 74.3 74.3 0.0
2006-Apr-18 Tue ### ### ### ### 881,559 0 87.6 87.6 0.0
2006-Apr-13 Thu 7.59 7.72 7.59 ### 80.4 80.4 0.0
2006-Apr-11 Tue 7.75 7.84 7.71 7.73 653,351 ### ### ### 0.6
2006-Apr-10 Mon ### 7.88 ### 7.77 80.0 80.0 0.6
2006-Apr-07 Fri ### ### ### 7.76 1,021,559 0 ### ### 0.6
2006-Apr-06 Thu ### 8 7.84 7.84 1,366,954 10,826,275 ### ### 0.6
2006-Apr-05 Wed ### 7.89 ### 7.89 89.5 89.5 ###
2006-Apr-04 Tue 7.79 7.82 ### ### 1,478,625 5,781,423 ### ### 0.0
2006-Apr-03 Mon ### 7.89 ### 7.79 ### ### ###
2006-Mar-31 Fri ### ### 7.26 ### 3,386,229 ### 68.1 68.1 0.0
2006-Mar-30 Thu 7.59 ### ### 7.4 1,735,740 0 ### ### 0.5
2006-Mar-29 Wed 7.49 7.59 7.41 7.57 72.3 72.3 ###
2006-Mar-28 Tue 7.41 7.56 7.4 7.49 72.7 72.7 ###
2006-Mar-27 Mon 7.25 7.49 7.23 7.45 ### ### 0.5
2006-Mar-24 Fri ### 7.24 ### ### 1,684,829 6,099,080 75.8 75.8 0.0
2006-Mar-23 Thu ### ### ### ### ### ### 0.0
2006-Mar-22 Wed 7 ### 7 ### 1,143,428 ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 874,287 0 ### ### 0.0
2006-Mar-20 Mon ### ### 7 ### ### ### 0.0
2006-Mar-17 Fri 6.89 ### 6.89 7 2,790,970 ### 79.6 79.6 0.5
2006-Mar-16 Thu ### ### 6.82 6.87 34.5 34.5 ###
2006-Mar-15 Wed 6.78 ### 6.77 6.85 ### ### ###
2006-Mar-14 Tue 6.76 6.79 6.74 6.79 927,325 6,273,353 ### ### 0.5
2006-Mar-13 Mon 6.78 6.79 ### 6.79 1,548,288 ### ### ### 0.5
2006-Mar-10 Fri 6.7 6.84 ### 6.76 1,304,456 ### 73.3 73.3 0.5
2006-Mar-09 Thu ### 6.73 ### 6.7 ### ### 0.5
2006-Mar-08 Wed 6.7 6.73 ### 6.72 599,341 2,016,782 69.9 69.9 0.5
2006-Mar-07 Tue 6.7 6.74 ### 6.71 1,726,329 5,817,728 ### ### ###
2006-Mar-06 Mon 6.7 6.79 6.7 6.75 ### ### 0.5
2006-Mar-03 Fri 6.74 6.78 6.7 6.7 1,031,742 6,953,941 26.4 26.4 0.5
2006-Mar-02 Thu 6.71 6.73 ### ### 26.9 26.9 0.0
2006-Mar-01 Wed 6.74 6.74 ### ### 32.2 32.2 0.0
2006-Feb-28 Tue 6.71 6.81 6.7 6.77 2,280,184 15,402,642 ### ### ###
2006-Feb-27 Mon 6.74 6.78 6.72 6.75 ### ### 0.5
2006-Feb-24 Fri 6.74 6.8 6.74 6.76 2,520,340 ### ### ### 0.5
2006-Feb-23 Thu 6.76 6.8 6.75 6.76 ### ### 0.5
2006-Feb-22 Wed 6.78 6.79 6.74 6.77 2,423,772 ### ### ### ###
2006-Feb-21 Tue 6.81 6.82 6.74 6.8 2,174,089 14,740,323 30.1 30.1 0.5
2006-Feb-20 Mon 6.8 6.83 6.76 6.83 67.6 67.6 0.5
2006-Feb-17 Fri 6.75 6.82 ### 6.8 1,990,680 ### 75.7 75.7 0.5
2006-Feb-16 Thu ### 6.75 ### 6.72 2,523,588 ### ### ### 0.5
2006-Feb-15 Wed 6.72 6.83 ### 6.71 39.3 39.3 ###
2006-Feb-14 Tue 6.89 ### 6.89 ### 1,986,043 ### 84.5 84.5 0.0
2006-Feb-13 Mon 6.84 6.88 6.78 6.83 42.3 42.3 0.5
2006-Feb-10 Fri 6.84 6.88 6.74 6.83 924,629 6,296,723 33.4 33.4 0.5
2006-Feb-09 Thu 6.7 6.83 6.7 6.83 759,570 ### 79.4 79.4 0.5
2006-Feb-08 Wed ### 6.72 ### ### ### ### 0.0
2006-Feb-07 Tue 6.75 6.78 ### 6.76 1,201,758 4,073,959 ### ### 0.5
2006-Feb-06 Mon 6.73 6.81 ### 6.78 ### ### 0.5
2006-Feb-03 Fri ### 6.84 6.58 6.83 1,527,226 10,247,686 ### ### 0.5
2006-Feb-02 Thu 6.78 6.88 ### ### ### ### 0.0
2006-Feb-01 Wed 6.89 6.89 6.76 6.78 1,084,773 7,403,575 ### ### 0.5
2006-Jan-31 Tue ### ### 6.82 6.89 26.0 26.0 0.5
2006-Jan-30 Mon ### ### ### 7 ### ### 0.5
2006-Jan-27 Fri ### ### ### ### 1,902,629 0 ### ### 0.0
2006-Jan-25 Wed 7.2 7.2 ### ### ### ### 0.0
2006-Jan-24 Tue ### 7.28 ### 7.22 73.4 73.4 0.5
2006-Jan-23 Mon ### 7.26 ### ### 2,045,486 ### ### ### 0.0
2006-Jan-20 Fri 7 ### ### ### ### ### 0.0
2006-Jan-19 Thu 6.83 ### 6.78 ### 77.5 77.5 0.0
2006-Jan-18 Wed 6.88 ### 6.79 6.82 41.9 41.9 0.5
2006-Jan-17 Tue ### ### 6.89 ### 66.3 66.3 0.0
2006-Jan-16 Mon ### ### ### ### ### ### 0.0
2006-Jan-13 Fri ### 7 ### ### 64.7 64.7 0.0
2006-Jan-12 Thu ### ### ### ### 1,621,585 0 ### ### 0.0
2006-Jan-11 Wed ### ### ### ### 2,963,221 0 80.0 80.0 0.0
2006-Jan-10 Tue 6.74 6.88 6.73 6.87 2,858,073 19,449,186 ### ### ###
2006-Jan-09 Mon 6.75 6.77 6.7 6.72 28.1 28.1 0.5
2006-Jan-06 Fri 6.7 6.77 ### 6.7 ### ### 0.5
2006-Jan-05 Thu ### 6.7 ### ### 35.9 35.9 0.0
2006-Jan-04 Wed 6.73 6.74 ### ### 24.7 24.7 0.0
2006-Jan-03 Tue 6.79 6.79 6.73 6.74 ### ### ###
2005-Dec-30 Fri 6.76 6.81 6.73 6.79 558,025 3,777,829 ### ### 0.5
2005-Dec-29 Thu 6.71 6.76 6.7 6.76 750,752 ### ### ### 0.5
2005-Dec-28 Wed ### 6.72 ### ### 946,653 3,180,754 66.6 66.6 0.0
2005-Dec-27 Tue ### 6.7 ### 6.7 222,586 ### 71.2 71.2 0.5
2005-Dec-23 Fri ### 6.7 ### 6.7 222,586 ### 71.2 71.2 0.5
2005-Dec-22 Thu 6.57 ### 6.57 ### 678,758 2,229,720 77.1 77.1 0.0
2005-Dec-21 Wed ### ### 6.59 ### 68.0 68.0 0.0
2005-Dec-20 Tue ### ### 6.54 6.57 629,423 ### ### ### ###
2005-Dec-19 Mon ### ### 6.59 ### ### ### 0.0
2005-Dec-16 Fri ### ### 6.48 ### 2,154,841 6,981,684 67.8 67.8 0.0
2005-Dec-15 Thu ### 6.72 ### ### 38.6 38.6 0.0
2005-Dec-14 Wed 6.72 6.72 ### ### 1,098,275 ### ### ### 0.0
2005-Dec-13 Tue 6.8 6.8 6.7 6.7 901,772 ### 25.0 25.0 0.5
2005-Dec-12 Mon ### 6.88 ### 6.82 ### ### 0.5
2005-Dec-09 Fri 6.7 6.73 ### ### 3,248,288 10,930,489 ### ### 0.0
2005-Dec-08 Thu 6.81 6.81 ### 6.74 1,461,950 ### ### ### ###
2005-Dec-07 Wed ### ### 6.81 6.86 17.4 17.4 0.5
2005-Dec-06 Tue ### ### ### ### 1,274,457 0 72.6 72.6 0.0
2005-Dec-05 Mon 6.86 ### 6.86 ### ### ### 0.0
2005-Dec-02 Fri ### 7 6.8 6.83 719,321 ### ### ### 0.5
2005-Dec-01 Thu ### ### 6.8 6.89 656,486 2,232,052 ### ### 0.5
2005-Nov-30 Wed ### ### ### 7 ### ### 0.5
2005-Nov-29 Tue 7 7 ### ### 987,478 3,456,173 ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 938,748 0 22.3 22.3 0.0
2005-Nov-25 Fri ### ### ### ### 88.6 88.6 0.0
2005-Nov-24 Thu 6.79 ### 6.79 ### ### ### 0.0
2005-Nov-23 Wed 6.86 6.88 6.79 6.84 478,073 3,267,628 ### ### 0.5
2005-Nov-22 Tue 6.88 6.88 6.79 6.8 5,249,529 ### ### ### 0.5
2005-Nov-21 Mon 6.88 6.88 6.79 6.81 24.0 24.0 ###
2005-Nov-18 Fri ### ### 6.77 6.82 755,354 2,556,873 ### ### 0.5
2005-Nov-17 Thu 6.79 ### 6.75 ### 964,322 3,254,586 82.0 82.0 0.0
2005-Nov-16 Wed 6.75 6.85 ### 6.8 874,342 2,994,621 74.4 74.4 0.5
2005-Nov-15 Tue 6.85 6.87 6.75 6.75 19.8 19.8 0.5
2005-Nov-14 Mon 6.8 6.88 6.79 6.86 77.2 77.2 0.5
2005-Nov-11 Fri 6.85 6.88 6.77 6.85 1,154,084 7,876,623 ### ### ###
2005-Nov-10 Thu 6.82 6.88 6.77 6.85 1,386,850 9,465,251 72.7 72.7 ###
2005-Nov-09 Wed 6.59 6.8 6.57 6.77 1,077,029 ### ### ### ###
2005-Nov-08 Tue 6.45 ### 6.45 ### 869,352 ### ### ### 0.0
2005-Nov-07 Mon 6.45 6.5 ### 6.41 30.4 30.4 0.5
2005-Nov-04 Fri 6.45 6.51 6.41 6.45 ### ### ###
2005-Nov-03 Thu 6.54 6.59 6.4 6.48 23.8 23.8 0.5
2005-Nov-02 Wed ### ### 6.47 6.49 2,177,885 7,045,457 ### ### ###
2005-Nov-01 Tue 6.53 ### 6.51 ### 85.6 85.6 0.0
2005-Oct-31 Mon 6.5 6.55 6.46 6.55 70.9 70.9 0.5
2005-Oct-28 Fri 6.45 6.45 ### 6.4 28.7 28.7 0.5
2005-Oct-27 Thu 6.4 6.5 ### 6.48 ### ### 0.5
2005-Oct-26 Wed 6.22 ### 6.21 ### 1,082,383 ### 83.5 83.5 0.0
2005-Oct-25 Tue ### 6.26 ### 6.21 ### ### ###
2005-Oct-24 Mon 6.27 6.27 ### ### 1,525,252 ### ### ### 0.0
2005-Oct-21 Fri 6.24 ### 6.21 ### ### ### 0.0
2005-Oct-20 Thu 6.42 6.48 6.28 ### 1,123,520 7,168,057 ### ### 0.0
2005-Oct-19 Wed 6.42 6.5 ### 6.4 1,364,945 4,436,071 ### ### 0.5
2005-Oct-18 Tue ### 6.5 ### 6.5 85.4 85.4 0.5
2005-Oct-17 Mon ### 6.42 ### ### 906,720 2,910,571 74.4 74.4 0.0
2005-Oct-14 Fri 6.46 6.46 6.27 ### 1,166,222 ### ### ### 0.0
2005-Oct-13 Thu ### 6.47 6.23 6.47 1,355,788 8,609,253 ### ### 0.5
2005-Oct-12 Wed ### 6.51 6.29 6.46 1,530,075 9,792,480 ### ### ###
2005-Oct-11 Tue 6.47 6.47 6.22 6.28 13.8 13.8 0.4
2005-Oct-10 Mon 6.49 6.55 6.46 6.5 377,752 2,457,276 ### ### 0.5
2005-Oct-07 Fri 6.57 ### 6.41 6.49 948,850 ### 16.2 16.2 ###
2005-Oct-06 Thu 6.49 6.58 ### 6.58 2,302,826 ### ### ### 0.5
2005-Oct-05 Wed 6.57 ### 6.53 6.55 1,595,224 ### 49.3 49.3 0.5
2005-Oct-04 Tue 6.55 ### 6.5 6.55 71.7 71.7 0.5
2005-Oct-03 Mon ### ### 6.53 6.54 435,973 1,423,451 23.9 23.9 0.5
2005-Sep-30 Fri 6.7 6.7 6.58 ### 19.8 19.8 0.0
2005-Sep-29 Thu 6.72 6.72 ### ### 578,871 ### ### ### 0.0
2005-Sep-28 Wed 6.79 6.79 ### 6.75 1,101,175 3,738,489 ### ### 0.5
2005-Sep-27 Tue 6.78 6.78 6.74 6.76 1,125,678 7,609,583 34.8 34.8 0.5
2005-Sep-26 Mon ### 6.75 ### 6.74 2,077,175 ### ### ### ###
2005-Sep-23 Fri 6.47 6.58 6.47 6.57 ### ### ###
2005-Sep-22 Thu ### ### 6.41 6.49 2,252,072 ### ### ### ###
2005-Sep-21 Wed 6.83 6.84 ### ### ### ### 0.0
2005-Sep-20 Tue 6.72 6.83 6.72 6.82 1,269,946 8,603,884 79.9 79.9 0.5
2005-Sep-19 Mon 6.82 6.83 6.72 6.72 ### ### 0.5
2005-Sep-16 Fri 6.75 6.85 6.71 6.83 75.1 75.1 0.5
2005-Sep-15 Thu ### 6.75 ### 6.75 ### ### 0.5
2005-Sep-14 Wed 6.75 6.79 6.72 6.75 707,347 4,778,128 67.0 67.0 0.5
2005-Sep-13 Tue ### 6.79 ### 6.75 1,539,023 5,224,983 ### ### 0.5
2005-Sep-12 Mon 6.84 6.84 ### ### ### ### 0.0
2005-Sep-09 Fri 6.76 6.83 6.74 6.74 695,742 ### ### ### ###
2005-Sep-08 Thu ### ### 6.74 6.8 20.8 20.8 0.5
2005-Sep-07 Wed 6.8 ### 6.79 ### 85.5 85.5 0.0
2005-Sep-06 Tue 6.74 6.83 6.74 6.76 324,021 2,198,482 73.5 73.5 0.5
2005-Sep-05 Mon 6.85 ### 6.74 6.74 ### ### ###
2005-Sep-02 Fri ### ### 6.82 ### 1,883,486 6,422,687 33.1 33.1 0.0
2005-Sep-01 Thu 6.73 ### 6.73 6.89 1,313,187 4,418,874 ### ### 0.5
2005-Aug-31 Wed ### 6.7 ### ### 1,014,246 3,397,724 31.0 31.0 0.0
2005-Aug-30 Tue ### 6.74 ### 6.71 1,613,844 5,438,654 ### ### ###
2005-Aug-29 Mon 6.72 6.72 6.55 ### 2,897,244 ### ### ### 0.0
2005-Aug-26 Fri 6.74 6.77 ### 6.72 23,426,049 79,297,175 29.2 29.2 0.5
2005-Aug-25 Thu ### ### 6.87 6.87 ### ### ###
2005-Aug-24 Wed ### 7 6.8 ### 28.0 28.0 0.0
2005-Aug-23 Tue 6.8 7 6.8 ### 89.3 89.3 0.0
2005-Aug-22 Mon ### 6.8 ### 6.78 85.9 85.9 0.5
2005-Aug-19 Fri ### ### 6.52 ### 67.5 67.5 0.0
2005-Aug-18 Thu 6.71 6.73 6.53 6.56 18.8 18.8 0.5
2005-Aug-17 Wed ### 6.87 6.57 6.77 86.0 86.0 ###
2005-Aug-16 Tue 6.5 6.74 6.45 6.7 5,950,485 39,243,448 89.9 89.9 0.5
2005-Aug-15 Mon 6.23 6.29 6.21 6.23 67.3 67.3 0.4
2005-Aug-12 Fri ### ### ### 6.22 17.9 17.9 0.4
2005-Aug-11 Thu 6.21 ### ### 6.29 77.3 77.3 ###
2005-Aug-10 Wed ### 6.22 ### ### ### ### 0.0
2005-Aug-09 Tue 6.2 6.2 ### ### 1,032,927 3,202,073 26.7 26.7 0.0
2005-Aug-08 Mon 6.2 6.24 ### 6.22 475,947 1,484,954 70.5 70.5 0.4
2005-Aug-05 Fri 6.2 6.2 ### ### 26.8 26.8 0.0
2005-Aug-04 Thu 6.21 6.21 ### ### 784,248 ### 33.7 33.7 0.0
2005-Aug-03 Wed ### 6.22 ### ### ### ### 0.0
2005-Aug-02 Tue ### ### ### ### 3,732,478 0 ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 449,984 0 83.0 83.0 0.0
2005-Jul-29 Fri ### 6.2 ### ### ### ### 0.0
2005-Jul-28 Thu ### 6.21 ### ### ### ### 0.0
2005-Jul-27 Wed ### 6.24 ### ### 2,289,786 ### 79.6 79.6 0.0
2005-Jul-26 Tue ### ### ### ### 75.4 75.4 0.0
2005-Jul-25 Mon ### ### ### ### 30.6 30.6 0.0
2005-Jul-22 Fri ### ### ### ### 3,888,520 0 ### ### 0.0
2005-Jul-21 Thu 5.86 ### 5.85 ### 4,445,377 13,002,727 84.0 84.0 0.0
2005-Jul-20 Wed 5.84 5.85 5.79 5.8 818,170 4,761,749 24.3 24.3 0.4
2005-Jul-19 Tue 5.78 5.89 5.78 5.8 72.7 72.7 0.4
2005-Jul-18 Mon 5.82 5.85 5.77 5.82 1,250,870 7,267,554 ### ### 0.4
2005-Jul-15 Fri ### ### 5.82 5.82 1,421,778 4,137,373 ### ### 0.4
2005-Jul-14 Thu ### ### 5.85 ### 23.1 23.1 0.0
2005-Jul-13 Wed ### ### 5.85 5.89 1,119,987 ### 34.1 34.1 ###
2005-Jul-12 Tue 5.79 5.86 5.79 5.83 77.7 77.7 ###
2005-Jul-11 Mon 5.73 5.78 ### 5.76 1,380,984 3,991,043 ### ### ###
2005-Jul-08 Fri ### 5.71 5.59 ### 68.1 68.1 0.0
2005-Jul-07 Thu 5.82 5.85 ### ### ### ### 0.0
2005-Jul-06 Wed 5.85 5.86 5.81 5.82 ### ### 0.4
2005-Jul-05 Tue 5.79 5.85 5.79 5.81 2,042,579 ### 70.1 70.1 ###
2005-Jul-04 Mon 5.76 5.8 5.75 5.78 72.5 72.5 0.4
2005-Jul-01 Fri 5.8 5.81 5.72 5.73 3,300,472 19,027,221 16.3 16.3 ###
2005-Jun-30 Thu ### 6 5.85 5.86 ### ### 0.4
2005-Jun-29 Wed ### ### ### ### 36.4 36.4 0.0
2005-Jun-28 Tue 5.89 6 5.89 ### ### ### 0.0
2005-Jun-27 Mon ### ### 5.83 ### ### ### 0.0
2005-Jun-24 Fri 6 ### ### ### 3,980,450 0 32.7 32.7 0.0
2005-Jun-23 Thu 6.27 6.27 ### ### ### ### 0.0
2005-Jun-22 Wed 6.41 6.41 ### 6.25 ### ### ###
2005-Jun-21 Tue ### 6.45 ### 6.42 1,303,789 ### 87.1 87.1 0.5
2005-Jun-20 Mon ### ### ### ### 35.3 35.3 0.0
2005-Jun-17 Fri ### ### ### ### ### ### 0.0
2005-Jun-16 Thu 6 ### 6 ### 3,335,486 10,006,458 ### ### 0.0
2005-Jun-15 Wed 6 ### ### ### ### ### 0.0
2005-Jun-14 Tue ### ### 5.85 ### 3,750,227 ### ### ### 0.0
2005-Jun-10 Fri 5.82 5.84 5.77 5.8 1,041,681 6,046,958 30.4 30.4 0.4
2005-Jun-09 Thu ### ### 5.82 5.82 15.9 15.9 0.4
2005-Jun-08 Wed 5.8 ### 5.79 ### 86.5 86.5 0.0
2005-Jun-07 Tue 5.79 5.82 5.77 5.79 967,077 ### 71.5 71.5 ###
2005-Jun-06 Mon 5.74 5.82 5.71 5.75 68.8 68.8 ###
2005-Jun-03 Fri 5.8 5.84 5.73 5.75 820,327 ### ### ### ###
2005-Jun-02 Thu 5.8 5.85 5.72 5.78 1,808,324 10,461,154 29.8 29.8 0.4
2005-Jun-01 Wed 5.85 5.85 5.7 5.75 ### ### ###
2005-May-31 Tue 5.75 ### 5.72 ### 2,535,448 7,251,381 ### ### 0.0
2005-May-30 Mon 5.77 5.77 ### 5.7 ### ### 0.4
2005-May-27 Fri ### 5.76 ### 5.71 ### ### 0.4
2005-May-26 Thu ### 5.75 5.58 ### 28.4 28.4 0.0
2005-May-25 Wed 5.83 5.83 ### ### 897,381 ### ### ### 0.0
2005-May-24 Tue 5.89 ### 5.77 5.78 3,112,274 ### ### ### 0.4
2005-May-23 Mon 5.89 ### ### ### 1,489,220 0 67.8 67.8 0.0
2005-May-20 Fri 5.85 ### 5.71 5.86 69.3 69.3 0.4
2005-May-19 Thu ### 5.84 ### 5.84 89.2 89.2 0.4
2005-May-18 Wed 5.23 5.54 ### 5.51 1,699,744 ### 95.0 95.0 ###
2005-May-17 Tue ### 5.28 ### 5.24 ### ### 0.4
2005-May-16 Mon ### ### ### ### 438,150 0 39.5 39.5 0.0
2005-May-13 Fri 5.2 5.21 ### 5.2 640,929 1,669,620 68.6 68.6 ###
2005-May-12 Thu ### 5.25 ### 5.23 1,511,820 3,968,527 ### ### ###
2005-May-11 Wed ### ### ### ### 749,682 0 67.0 67.0 0.0
2005-May-10 Tue ### ### ### ### 2,444,444 0 ### ### 0.0
2005-May-09 Mon ### ### ### ### 1,065,520 0 ### ### 0.0
2005-May-06 Fri ### ### ### ### ### ### 0.0
2005-May-05 Thu ### ### 4.78 ### 1,930,123 ### ### ### 0.0
2005-May-04 Wed ### ### 4.87 ### ### ### 0.0
2005-May-03 Tue ### 5.26 ### ### 1,217,859 ### ### ### 0.0
2005-May-02 Mon ### ### ### ### 1,146,520 0 ### ### 0.0
2005-Apr-29 Fri ### ### 4.85 ### 34.5 34.5 0.0
2005-Apr-28 Thu 5.4 5.4 ### 5.2 7,856,551 21,212,687 ### ### ###
2005-Apr-27 Wed ### 5.42 ### 5.41 866,481 ### ### ### ###
2005-Apr-26 Tue 5.41 5.44 ### 5.4 2,612,223 7,105,246 ### ### 0.4
2005-Apr-22 Fri 5.45 5.49 ### 5.4 762,546 2,093,188 ### ### 0.4
2005-Apr-21 Thu ### 5.43 ### 5.4 2,211,782 6,004,988 83.8 83.8 0.4
2005-Apr-20 Wed ### 5.45 ### 5.43 78.1 78.1 0.4
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon 5.25 ### 5.25 ### 1,568,046 4,116,120 ### ### 0.0
2005-Apr-15 Fri ### 5.41 ### ### ### ### 0.0
2005-Apr-14 Thu 5.55 5.55 5.45 5.5 1,719,052 9,454,786 37.9 37.9 0.4
2005-Apr-13 Wed 5.71 5.75 5.52 ### 23.8 23.8 0.0
2005-Apr-12 Tue 5.45 ### 5.45 ### 1,012,344 ### ### ### 0.0
2005-Apr-11 Mon 5.46 5.5 5.44 5.47 77.8 77.8 ###
2005-Apr-08 Fri ### ### 5.48 5.53 18.0 18.0 ###
2005-Apr-07 Thu 5.5 5.58 5.41 5.58 ### ### 0.4
2005-Apr-06 Wed 5.45 5.5 5.41 5.5 80.9 80.9 0.4
2005-Apr-05 Tue 5.4 5.45 ### 5.44 2,003,658 ### ### ### 0.4
2005-Apr-04 Mon 5.45 5.5 ### 5.41 1,281,256 3,523,454 36.2 36.2 ###
2005-Apr-01 Fri ### ### 5.45 5.52 ### ### 0.4
2005-Mar-31 Thu ### ### 5.53 ### 64.4 64.4 0.0
2005-Mar-30 Wed 5.41 5.53 ### 5.53 93.0 93.0 ###
2005-Mar-29 Tue ### ### 5.42 5.46 19.0 19.0 ###
2005-Mar-24 Thu ### 5.8 5.58 ### 1,296,773 ### ### ### 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue 5.79 5.79 5.7 5.73 1,830,356 ### ### ### ###
2005-Mar-21 Mon ### ### 5.8 5.86 26.7 26.7 0.4
2005-Mar-18 Fri 5.87 ### 5.82 ### 67.5 67.5 0.0
2005-Mar-17 Thu 6 6 5.8 5.84 2,176,920 12,843,828 14.1 14.1 0.4
2005-Mar-16 Wed ### ### ### ### 77.1 77.1 0.0
2005-Mar-15 Tue ### ### ### ### 18.0 18.0 0.0
2005-Mar-14 Mon 5.87 ### 5.85 ### 2,675,147 ### 90.6 90.6 0.0
2005-Mar-11 Fri 5.78 5.84 5.78 5.8 ### ### 0.4
2005-Mar-10 Thu 5.85 5.85 5.73 5.79 1,453,122 8,413,576 ### ### ###
2005-Mar-09 Wed ### ### 5.83 5.84 1,004,472 ### 17.9 17.9 0.4
2005-Mar-08 Tue 5.8 ### 5.78 ### 1,599,885 ### ### ### 0.0
2005-Mar-07 Mon 5.73 5.77 ### 5.76 71.9 71.9 ###
2005-Mar-04 Fri ### 5.74 5.56 ### ### ### 0.0
2005-Mar-03 Thu ### ### 5.49 5.58 ### ### 0.4
2005-Mar-02 Wed 5.77 5.77 5.57 ### 19.5 19.5 0.0
2005-Mar-01 Tue 5.76 5.77 ### 5.71 28.4 28.4 0.4
2005-Feb-28 Mon ### 5.76 ### 5.76 79.5 79.5 ###
2005-Feb-25 Fri 5.43 ### 5.43 5.57 ### ### 0.4
2005-Feb-24 Thu 5.46 5.59 ### ### 27.3 27.3 0.0
2005-Feb-23 Wed ### ### ### 5.5 ### ### 0.4
2005-Feb-22 Tue 5.79 5.79 ### ### 1,896,240 ### ### ### 0.0
2005-Feb-21 Mon 6 6 5.79 5.8 2,384,442 14,056,285 12.4 12.4 0.4
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu 6 6.21 5.85 ### 77.6 77.6 0.0
2005-Feb-16 Wed 6.56 ### 6.5 6.53 ### ### ###
2005-Feb-15 Tue 6.42 6.55 6.42 6.49 82.1 82.1 ###
2005-Feb-14 Mon 6.46 ### ### 6.42 1,584,871 0 34.2 34.2 0.5
2005-Feb-11 Fri ### 6.49 ### 6.44 ### ### 0.5
2005-Feb-10 Thu 6.48 6.48 ### ### 1,504,086 ### 25.3 25.3 0.0
2005-Feb-09 Wed 6.55 6.56 6.47 6.5 2,313,556 ### 31.9 31.9 0.5
2005-Feb-08 Tue 6.56 ### 6.5 6.54 36.5 36.5 0.5
2005-Feb-07 Mon 6.52 ### 6.52 6.56 3,383,822 11,031,259 76.0 76.0 0.5
2005-Feb-04 Fri 6.41 ### 6.41 6.5 2,453,479 ### 83.0 83.0 0.5
2005-Feb-03 Thu ### 6.42 ### 6.4 75.0 75.0 0.5
2005-Feb-02 Wed 6.41 6.43 6.24 ### 2,036,284 12,899,859 24.2 24.2 0.0
2005-Feb-01 Tue ### 6.29 ### 6.25 ### ### ###
2005-Jan-31 Mon 5.85 ### 5.81 ### ### ### 0.0
2005-Jan-28 Fri 5.88 ### 5.85 5.85 29.5 29.5 0.4
2005-Jan-27 Thu ### ### 5.83 5.85 1,241,870 3,620,051 ### ### 0.4
2005-Jan-25 Tue 5.81 ### 5.8 5.81 72.2 72.2 ###
2005-Jan-24 Mon ### ### 5.89 ### 733,151 2,159,129 26.6 26.6 0.0
2005-Jan-21 Fri ### ### 5.87 ### 79.4 79.4 0.0
2005-Jan-20 Thu ### 6 5.81 5.85 27.1 27.1 0.4
2005-Jan-19 Wed ### ### ### ### 752,783 0 17.1 17.1 0.0
2005-Jan-18 Tue ### ### ### 6 845,446 0 ### ### 0.4
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### 6 ### ### 0.4
2005-Jan-13 Thu ### ### ### ### 72.9 72.9 0.0
2005-Jan-12 Wed ### ### 5.85 ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 18.7 18.7 0.0
2005-Jan-10 Mon ### ### ### ### 28.1 28.1 0.0
2005-Jan-07 Fri ### ### ### ### 4,603,986 0 21.0 21.0 0.0
2005-Jan-06 Thu 5.86 ### 5.86 ### 91.6 91.6 0.0
2005-Jan-05 Wed 5.86 5.89 5.8 5.86 1,320,344 ### ### ### 0.4
2005-Jan-04 Tue ### 5.88 ### 5.86 1,040,141 ### 92.8 92.8 0.4
2004-Dec-31 Fri 5.59 5.7 5.59 ### 82.2 82.2 0.0
2004-Dec-30 Thu ### ### 5.58 ### ### ### 0.0
2004-Dec-29 Wed 5.7 5.71 ### ### 1,017,821 2,905,878 ### ### 0.0
2004-Dec-24 Fri 5.71 5.71 ### ### 19.4 19.4 0.0
2004-Dec-23 Thu ### 5.71 ### ### 821,574 ### ### ### 0.0
2004-Dec-22 Wed 5.58 ### 5.55 ### 79.4 79.4 0.0
2004-Dec-21 Tue 5.59 ### 5.53 5.54 1,645,275 4,549,185 25.7 25.7 0.4
2004-Dec-20 Mon 5.55 ### 5.54 5.57 1,099,440 3,045,448 74.0 74.0 0.4
2004-Dec-17 Fri 5.5 ### 5.45 5.54 ### ### 0.4
2004-Dec-16 Thu ### 5.52 5.29 5.5 3,081,878 16,657,550 89.8 89.8 0.4
2004-Dec-15 Wed 5.25 5.29 5.22 5.27 956,484 5,026,323 73.0 73.0 ###
2004-Dec-14 Tue ### 5.24 ### 5.23 84.2 84.2 ###
2004-Dec-13 Mon ### ### ### ### 405,945 0 37.7 37.7 0.0
2004-Dec-10 Fri ### ### ### ### ### ### 0.0
2004-Dec-09 Thu ### ### ### ### 1,519,256 0 74.1 74.1 0.0
2004-Dec-08 Wed 5.2 5.2 ### ### 1,115,824 2,901,142 44.7 44.7 0.0
2004-Dec-07 Tue 5.22 5.23 ### 5.22 ### ### 0.4
2004-Dec-06 Mon ### 5.28 ### 5.25 ### ### 0.4
2004-Dec-03 Fri 5.25 5.27 ### ### 1,054,252 2,777,954 24.3 24.3 0.0
2004-Dec-02 Thu ### ### 5.23 5.23 ### ### ###
2004-Dec-01 Wed ### ### 5.23 5.29 1,352,776 ### 34.6 34.6 0.4
2004-Nov-30 Tue ### ### ### ### 714,645 0 69.4 69.4 0.0
2004-Nov-29 Mon 5.26 ### 5.26 ### 1,319,725 3,470,876 ### ### 0.0
2004-Nov-26 Fri ### ### 5.25 5.27 2,193,485 ### ### ### ###
2004-Nov-25 Thu ### ### 5.22 5.29 982,826 2,565,175 32.4 32.4 0.4
2004-Nov-24 Wed ### ### ### ### 1,507,275 0 ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 1,584,159 0 78.1 78.1 0.0
2004-Nov-22 Mon 5.25 5.25 ### ### 1,650,321 ### ### ### 0.0
2004-Nov-19 Fri ### 5.4 5.27 5.28 ### ### 0.4
2004-Nov-18 Thu 5.45 5.5 ### 5.41 ### ### ###
2004-Nov-17 Wed 5.45 ### 5.43 5.5 76.9 76.9 0.4
2004-Nov-16 Tue 5.45 5.48 ### 5.48 ### ### ###
2004-Nov-15 Mon ### ### ### ### 2,055,245 0 81.5 81.5 0.0
2004-Nov-12 Fri 5.27 ### 5.27 ### ### ### 0.0
2004-Nov-11 Thu ### ### 5.25 5.26 1,386,087 3,638,478 ### ### 0.4
2004-Nov-10 Wed ### 5.41 ### ### 1,124,283 3,041,185 73.5 73.5 0.0
2004-Nov-09 Tue 5.26 5.43 5.26 5.27 ### ### ###
2004-Nov-08 Mon 5.27 ### 5.22 5.25 30.1 30.1 0.4
2004-Nov-05 Fri 5.27 5.28 5.21 5.26 32.6 32.6 0.4
2004-Nov-04 Thu 5.28 ### 5.21 5.26 2,392,959 6,233,658 ### ### 0.4
2004-Nov-03 Wed 5.25 ### 5.23 5.29 ### ### 0.4
2004-Nov-02 Tue 5.29 ### 5.21 5.22 892,545 2,325,079 18.3 18.3 0.4
2004-Nov-01 Mon ### 5.28 ### 5.27 ### ### ###
2004-Oct-29 Fri 5.22 5.25 ### 5.22 3,581,121 9,400,442 66.1 66.1 0.4
2004-Oct-28 Thu 5.21 5.28 ### ### 1,963,478 5,183,581 ### ### 0.0
2004-Oct-27 Wed ### ### ### 5.2 73.9 73.9 ###
2004-Oct-26 Tue ### ### ### ### 3,618,973 0 ### ### 0.0
2004-Oct-25 Mon ### ### 4.76 4.83 3,299,740 7,853,381 20.2 20.2 0.3
2004-Oct-22 Fri 5.24 5.25 ### ### ### ### 0.0
2004-Oct-21 Thu 4.51 ### 4.51 5.25 21,263,780 47,949,823 99.5 99.5 0.4
2004-Oct-20 Wed 4.2 4.2 ### 4.2 ### ### ###
2004-Oct-19 Tue ### ### ### 4.23 17.7 17.7 0.3
2004-Oct-18 Mon 4.22 4.29 ### 4.29 1,130,548 2,425,025 84.2 84.2 ###
2004-Oct-15 Fri ### ### ### 4.22 ### ### ###
2004-Oct-14 Thu ### 4.2 ### 4.2 3,880,343 8,148,720 ### ### ###
2004-Oct-13 Wed ### ### ### ### 1,894,789 0 ### ### 0.0
2004-Oct-12 Tue 3.89 ### 3.89 4 88.3 88.3 0.3
2004-Oct-11 Mon ### ### 3.83 3.89 29.0 29.0 0.3
2004-Oct-08 Fri 3.87 3.88 3.8 3.88 1,308,479 5,024,559 70.9 70.9 0.3
2004-Oct-07 Thu ### ### ### ### 2,073,629 0 11.3 11.3 0.0
2004-Oct-06 Wed ### ### ### ### 1,463,872 0 12.3 12.3 0.0
2004-Oct-05 Tue ### 4.2 ### ### 2,126,644 4,465,952 ### ### 0.0
2004-Oct-04 Mon ### ### ### ### 1,471,981 0 ### ### 0.0
2004-Oct-01 Fri ### ### ### 4 1,894,684 0 ### ### 0.3
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed 4 ### 4 ### 86.6 86.6 0.0
2004-Sep-28 Tue 3.75 ### 3.75 ### 94.9 94.9 0.0
2004-Sep-27 Mon 3.77 3.8 3.77 3.79 ### ### ###
2004-Sep-24 Fri 3.8 3.8 3.75 3.78 30.1 30.1 0.3
2004-Sep-23 Thu 3.82 3.84 3.79 3.82 ### ### 0.3
2004-Sep-22 Wed 3.89 3.89 3.83 3.85 20.8 20.8 0.3
2004-Sep-21 Tue 3.88 ### 3.8 3.89 1,896,341 3,603,047 68.2 68.2 0.3
2004-Sep-20 Mon 3.85 3.88 3.84 3.87 836,445 3,228,677 75.6 75.6 ###
2004-Sep-17 Fri ### ### 3.84 3.88 ### ### 0.3


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2026-04-23 20:18:03 thru 2026-04-23 20:18:04 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000