Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 25-Aug-03 09:19:17 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

(CSR) CSR LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for CSR    Limits Next Section


Company Details for (CSR) CSR LIMITED

Listing Code CSR
Listing Name CSR LIMITED
GICS Sector Materials
ISIN Name CSR LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CSR5


Maximum Price date available .. Friday 1st August 2025
Latest price with VOLUME for CSR .. Wednesday 19th June 2024

CSR 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 ### ### 0.0
MAX ### ### 98.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (CSR) CSR LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Aug-21 Tue ### 3.23 ### ### 2,990,475 ### 64.3 64.3 0.0
2007-Aug-20 Mon ### ### ### ### 7,751,385 0 57.7 57.7 0.0
2007-Aug-17 Fri 3.21 3.21 ### ### 17.1 17.1 0.0
2007-Aug-16 Thu 3.22 3.28 ### ### 55.5 55.5 0.0
2007-Aug-15 Wed 3.26 3.29 3.23 3.24 4,074,386 ### 67.2 67.2 ###
2007-Aug-14 Tue 3.4 3.41 3.28 3.29 5,466,622 18,285,850 23.3 23.3 ###
2007-Aug-13 Mon 3.4 3.4 ### ### 6,663,683 ### ### ### 0.0
2007-Aug-10 Fri ### 3.4 3.29 ### 6,770,423 ### ### ### 0.0
2007-Aug-09 Thu ### 3.4 ### ### 5,781,682 9,828,859 65.8 65.8 0.0
2007-Aug-08 Wed ### ### 3.27 3.29 ### ### ###
2007-Aug-07 Tue 3.23 3.28 3.21 3.27 3,703,129 12,016,653 76.2 76.2 ###
2007-Aug-06 Mon 3.27 3.27 ### 3.2 3,304,385 ### 35.4 35.4 0.2
2007-Aug-03 Fri ### ### 3.27 3.29 4,221,875 ### ### ### ###
2007-Aug-02 Thu ### ### 3.26 ### 49.2 49.2 0.0
2007-Aug-01 Wed ### ### 3.26 ### ### ### 0.0
2007-Jul-31 Tue ### 3.4 ### ### 7,738,889 ### 26.9 26.9 0.0
2007-Jul-30 Mon ### 3.4 ### ### ### ### 0.0
2007-Jul-27 Fri 3.41 3.42 ### ### 17.2 17.2 0.0
2007-Jul-26 Thu ### ### 3.49 3.51 ### ### ###
2007-Jul-25 Wed ### ### 3.58 3.59 5,735,055 10,265,748 ### ### ###
2007-Jul-24 Tue ### ### ### ### 11,872,581 0 63.5 63.5 0.0
2007-Jul-23 Mon ### ### ### ### 8,060,251 0 32.3 32.3 0.0
2007-Jul-20 Fri ### ### ### ### 6,243,845 0 ### ### 0.0
2007-Jul-19 Thu ### ### ### ### 9,149,827 0 63.5 63.5 0.0
2007-Jul-18 Wed ### ### 3.56 3.58 26.6 26.6 0.3
2007-Jul-17 Tue ### ### ### ### ### ### 0.0
2007-Jul-16 Mon 3.59 ### 3.59 ### 6,745,846 ### ### ### 0.0
2007-Jul-13 Fri 3.56 ### 3.55 3.57 6,056,249 10,749,841 68.4 68.4 0.3
2007-Jul-12 Thu 3.55 3.57 3.52 3.54 6,557,946 ### 33.6 33.6 0.3
2007-Jul-11 Wed 3.54 3.57 3.53 3.55 ### ### ###
2007-Jul-10 Tue ### ### 3.54 3.57 5,334,355 ### 32.3 32.3 0.3
2007-Jul-09 Mon ### ### 3.59 ### 6,950,443 12,476,045 36.0 36.0 0.0
2007-Jul-06 Fri ### ### 3.58 ### 7,672,444 13,733,674 29.2 29.2 0.0
2007-Jul-05 Thu 3.57 ### 3.57 ### ### ### 0.0
2007-Jul-04 Wed 3.57 3.59 3.52 3.54 9,792,441 34,812,127 35.2 35.2 0.3
2007-Jul-03 Tue 3.55 3.59 3.48 3.49 ### ### ###
2007-Jul-02 Mon 3.48 3.55 3.45 3.51 ### ### ###
2007-Jun-29 Fri 3.41 3.5 ### 3.48 19,923,779 ### 76.1 76.1 0.2
2007-Jun-28 Thu 3.46 3.49 3.45 3.47 62.9 62.9 0.2
2007-Jun-27 Wed 3.43 3.47 3.43 3.44 ### ### 0.2
2007-Jun-26 Tue ### 3.45 ### 3.44 16,788,680 28,960,473 ### ### 0.2
2007-Jun-25 Mon ### 3.42 ### 3.4 79.0 79.0 0.2
2007-Jun-22 Fri ### 3.41 ### 3.4 ### ### 0.2
2007-Jun-21 Thu ### ### ### ### 8,868,553 0 ### ### 0.0
2007-Jun-20 Wed 3.4 3.44 3.4 3.4 5,417,487 ### ### ### 0.2
2007-Jun-19 Tue 3.42 3.43 ### 3.41 6,998,252 ### 39.0 39.0 ###
2007-Jun-18 Mon 3.41 3.44 3.4 3.42 5,239,787 17,920,071 68.9 68.9 0.2
2007-Jun-15 Fri ### 3.42 ### 3.41 5,776,645 ### 73.3 73.3 ###
2007-Jun-14 Thu ### 3.42 ### ### ### ### 0.0
2007-Jun-13 Wed ### ### ### ### 18,191,127 0 ### ### 0.0
2007-Jun-12 Tue ### 3.42 ### ### 11,267,844 ### ### ### 0.0
2007-Jun-08 Fri 3.43 3.43 ### ### 18.2 18.2 0.0
2007-Jun-07 Thu 3.45 3.48 3.41 3.46 4,207,686 14,495,478 62.8 62.8 0.2
2007-Jun-06 Wed 3.55 3.55 3.42 3.47 9,537,173 33,237,047 18.1 18.1 0.2
2007-Jun-05 Tue 3.52 3.54 3.49 3.54 72.8 72.8 0.3
2007-Jun-04 Mon ### ### 3.59 ### 13,190,473 ### 66.3 66.3 0.0
2007-Jun-01 Fri 3.58 ### 3.57 ### 3,949,889 7,050,551 ### ### 0.0
2007-May-31 Thu 3.59 ### 3.57 ### 61.3 61.3 0.0
2007-May-30 Wed 3.59 3.59 3.54 3.58 42.8 42.8 0.3
2007-May-29 Tue ### ### 3.57 3.58 ### ### 0.3
2007-May-28 Mon ### ### 3.57 3.57 ### ### 0.3
2007-May-25 Fri 3.52 3.59 3.51 3.58 8,745,155 ### ### ### 0.3
2007-May-24 Thu 3.56 3.57 3.51 3.52 32.5 32.5 ###
2007-May-23 Wed 3.56 3.59 3.55 3.57 ### ### 0.3
2007-May-22 Tue ### ### 3.54 3.57 32.5 32.5 0.3
2007-May-21 Mon ### ### 3.55 3.59 ### ### ###
2007-May-18 Fri 3.51 ### 3.5 3.56 12,899,446 ### 82.4 82.4 0.3
2007-May-17 Thu 3.53 3.54 3.49 3.5 26.8 26.8 0.3
2007-May-16 Wed 3.56 3.56 3.48 3.54 ### ### 0.3
2007-May-15 Tue 3.55 ### 3.55 ### 5,427,976 9,634,657 ### ### 0.0
2007-May-14 Mon ### ### 3.56 3.57 15.6 15.6 0.3
2007-May-11 Fri ### 3.7 ### ### ### ### 0.0
2007-May-10 Thu 3.71 3.74 3.7 3.72 66.4 66.4 0.3
2007-May-09 Wed ### 3.73 ### 3.7 ### ### 0.3
2007-May-08 Tue 3.73 3.73 ### 3.71 6,626,073 12,357,626 37.8 37.8 ###
2007-May-07 Mon 3.76 3.77 3.71 3.73 3,321,549 ### ### ### ###
2007-May-04 Fri 3.75 3.77 3.74 3.77 ### ### ###
2007-May-03 Thu 3.75 3.75 3.73 3.73 ### ### ###
2007-May-02 Wed 3.71 3.76 3.7 3.75 72.7 72.7 0.3
2007-May-01 Tue 3.7 3.71 ### 3.7 2,077,725 3,854,179 ### ### 0.3
2007-Apr-30 Mon 3.7 3.72 ### ### 2,696,547 5,015,577 28.8 28.8 0.0
2007-Apr-27 Fri 3.76 3.8 ### ### 6,938,482 ### ### ### 0.0
2007-Apr-26 Thu 3.8 3.82 3.75 3.8 8,639,325 32,699,845 69.8 69.8 ###
2007-Apr-24 Tue ### 3.78 ### 3.74 6,595,323 ### ### ### 0.3
2007-Apr-23 Mon 3.72 3.73 ### 3.71 6,674,578 12,448,087 ### ### ###
2007-Apr-20 Fri 3.79 3.81 3.73 3.76 28.0 28.0 0.3
2007-Apr-19 Thu 3.88 3.89 3.78 3.79 ### ### ###
2007-Apr-18 Wed 3.81 ### 3.79 ### ### ### 0.0
2007-Apr-17 Tue 3.83 3.84 3.76 3.79 37.7 37.7 ###
2007-Apr-16 Mon 3.7 3.81 3.7 3.79 ### ### ###
2007-Apr-13 Fri ### 3.71 ### ### 5,896,055 10,937,182 36.0 36.0 0.0
2007-Apr-12 Thu 3.72 3.72 ### ### 6,469,373 ### 21.2 21.2 0.0
2007-Apr-11 Wed ### 3.78 ### 3.78 7,414,981 ### 86.9 86.9 0.3
2007-Apr-10 Tue 3.57 3.7 3.57 ### 7,935,849 ### 83.8 83.8 0.0
2007-Apr-05 Thu 3.56 3.56 3.52 3.56 ### ### 0.3
2007-Apr-04 Wed 3.5 3.55 3.48 3.55 4,039,850 14,200,072 ### ### ###
2007-Apr-03 Tue 3.44 3.47 3.4 3.47 4,133,250 ### 69.3 69.3 0.2
2007-Apr-02 Mon 3.41 3.47 3.4 3.43 6,163,787 ### ### ### 0.2
2007-Mar-30 Fri 3.44 3.45 ### 3.41 8,468,227 ### ### ### ###
2007-Mar-29 Thu 3.47 3.48 3.42 3.44 3,495,026 ### ### ### 0.2
2007-Mar-28 Wed 3.55 3.55 3.47 3.49 3,421,881 ### 22.7 22.7 ###
2007-Mar-27 Tue 3.55 3.58 3.54 3.56 69.3 69.3 0.3
2007-Mar-26 Mon 3.55 3.58 3.53 3.57 ### ### 0.3
2007-Mar-23 Fri ### ### 3.54 3.55 3,096,759 ### 20.3 20.3 ###
2007-Mar-22 Thu 3.58 3.59 3.54 3.59 ### ### ###
2007-Mar-21 Wed 3.51 3.57 3.47 3.52 ### ### ###
2007-Mar-20 Tue ### ### 3.46 3.5 7,062,829 ### ### ### 0.3
2007-Mar-19 Mon 3.53 ### 3.53 ### ### ### 0.0
2007-Mar-16 Fri ### ### 3.55 3.55 ### ### ###
2007-Mar-15 Thu ### ### 3.57 ### ### ### 0.0
2007-Mar-14 Wed 3.59 3.59 3.54 3.54 27.3 27.3 0.3
2007-Mar-13 Tue ### 3.72 ### ### 3,670,040 6,826,274 30.4 30.4 0.0
2007-Mar-12 Mon ### ### ### ### ### ### 0.0
2007-Mar-09 Fri ### ### 3.57 ### 79.7 79.7 0.0
2007-Mar-08 Thu 3.58 ### 3.56 ### ### ### 0.0
2007-Mar-07 Wed 3.58 ### 3.56 ### 3,387,545 ### 66.3 66.3 0.0
2007-Mar-06 Tue 3.5 3.54 3.42 3.54 59.5 59.5 0.3
2007-Mar-05 Mon ### ### 3.54 3.55 ### ### ###
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu ### 3.72 ### ### ### ### 0.0
2007-Feb-28 Wed ### ### 3.56 ### 5,940,759 10,574,551 ### ### 0.0
2007-Feb-27 Tue 3.82 3.84 3.78 3.81 4,333,974 16,512,440 ### ### 0.3
2007-Feb-26 Mon 3.74 3.82 3.72 3.8 4,540,652 17,118,258 ### ### ###
2007-Feb-23 Fri 3.77 3.77 3.71 3.72 3,241,280 12,122,387 ### ### 0.3
2007-Feb-22 Thu 3.77 3.77 3.7 3.74 ### ### 0.3
2007-Feb-21 Wed 3.81 3.82 3.72 3.76 ### ### 0.3
2007-Feb-20 Tue 3.84 3.86 3.81 3.83 39.2 39.2 ###
2007-Feb-19 Mon 3.87 3.88 3.81 3.84 28.8 28.8 0.3
2007-Feb-16 Fri ### ### 3.83 3.86 4,004,454 7,668,529 29.0 29.0 0.3
2007-Feb-15 Thu 3.85 ### 3.84 ### ### ### 0.0
2007-Feb-14 Wed 3.83 3.86 3.78 3.84 4,897,785 ### ### ### 0.3
2007-Feb-13 Tue 3.77 3.82 3.75 3.77 ### ### ###
2007-Feb-12 Mon 3.75 3.85 3.7 3.82 3,677,276 ### ### ### 0.3
2007-Feb-09 Fri 3.7 3.77 3.7 3.75 75.4 75.4 0.3
2007-Feb-08 Thu ### 3.82 ### 3.73 88.9 88.9 ###
2007-Feb-07 Wed ### ### 3.57 ### 6,072,527 ### 35.5 35.5 0.0
2007-Feb-06 Tue 3.57 ### 3.56 ### 85.4 85.4 0.0
2007-Feb-05 Mon ### ### 3.55 3.58 3,307,878 5,871,483 29.3 29.3 0.3
2007-Feb-02 Fri ### ### ### ### ### ### 0.0
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed ### ### 3.53 3.58 5,407,656 ### 24.6 24.6 0.3
2007-Jan-30 Tue ### ### ### ### ### ### 0.0
2007-Jan-29 Mon 3.76 3.76 ### ### 24.4 24.4 0.0
2007-Jan-25 Thu 3.8 ### 3.76 3.76 9,517,729 ### 28.0 28.0 0.3
2007-Jan-24 Wed 3.79 3.8 3.74 3.77 6,120,746 ### 30.7 30.7 ###
2007-Jan-23 Tue 3.85 3.85 3.81 3.82 ### ### 0.3
2007-Jan-22 Mon ### ### 3.85 3.89 5,320,956 10,242,840 ### ### 0.3
2007-Jan-19 Fri 3.84 ### 3.83 ### 88.4 88.4 0.0
2007-Jan-18 Thu ### ### 3.81 3.85 4,836,453 9,213,442 22.9 22.9 0.3
2007-Jan-17 Wed ### ### ### 3.89 15,746,779 0 ### ### 0.3
2007-Jan-16 Tue ### 3.7 ### ### 7,350,656 ### 63.4 63.4 0.0
2007-Jan-15 Mon ### 3.7 ### ### ### ### 0.0
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu ### ### 3.57 ### ### ### 0.0
2007-Jan-10 Wed 3.7 3.72 ### ### 8,053,385 ### 29.8 29.8 0.0
2007-Jan-09 Tue ### 3.7 ### ### 28.7 28.7 0.0
2007-Jan-08 Mon 3.58 ### 3.53 ### 78.5 78.5 0.0
2007-Jan-05 Fri ### 3.7 ### ### 23.2 23.2 0.0
2007-Jan-04 Thu ### 3.71 ### ### 3,019,876 ### ### ### 0.0
2007-Jan-03 Wed 3.74 3.75 3.71 3.73 ### ### ###
2007-Jan-02 Tue 3.76 3.78 ### 3.74 28.9 28.9 0.3
2006-Dec-29 Fri 3.8 3.82 3.72 3.75 ### ### 0.3
2006-Dec-28 Thu 3.88 3.89 3.8 3.83 16.9 16.9 ###
2006-Dec-27 Wed ### 3.86 ### 3.82 2,790,343 ### ### ### 0.3
2006-Dec-22 Fri ### 3.7 ### ### 9,894,384 ### 79.0 79.0 0.0
2006-Dec-21 Thu ### ### 3.59 ### ### ### 0.0
2006-Dec-20 Wed 3.55 ### 3.54 3.57 6,406,451 ### ### ### 0.3
2006-Dec-19 Tue 3.58 3.58 3.53 3.55 30.2 30.2 ###
2006-Dec-18 Mon 3.51 ### 3.51 3.58 82.4 82.4 0.3
2006-Dec-15 Fri 3.41 3.49 3.41 3.49 4,373,940 ### ### ### ###
2006-Dec-14 Thu 3.4 3.44 ### 3.43 69.1 69.1 0.2
2006-Dec-13 Wed 3.4 3.4 ### ### 4,590,052 7,803,088 23.8 23.8 0.0
2006-Dec-12 Tue 3.42 3.42 ### 3.4 31.6 31.6 0.2
2006-Dec-11 Mon ### 3.43 ### 3.41 ### ### ###
2006-Dec-08 Fri ### ### ### ### 4,070,558 0 ### ### 0.0
2006-Dec-07 Thu ### ### ### ### 7,011,522 0 ### ### 0.0
2006-Dec-06 Wed ### 3.4 ### ### ### ### 0.0
2006-Dec-05 Tue ### ### 3.28 ### 73.3 73.3 0.0
2006-Dec-04 Mon ### ### ### ### 3,678,842 0 68.4 68.4 0.0
2006-Dec-01 Fri 3.21 ### 3.21 ### 12,452,921 ### ### ### 0.0
2006-Nov-30 Thu ### 3.21 ### 3.2 72.8 72.8 0.2
2006-Nov-29 Wed ### ### ### ### 11,564,479 0 72.3 72.3 0.0
2006-Nov-28 Tue ### ### ### ### 74.8 74.8 0.0
2006-Nov-27 Mon 3.2 3.21 ### ### 5,478,025 ### 18.1 18.1 0.0
2006-Nov-24 Fri 3.2 3.24 ### 3.23 ### ### ###
2006-Nov-23 Thu ### 3.22 ### 3.2 4,772,188 7,683,222 62.5 62.5 0.2
2006-Nov-22 Wed ### 3.21 ### ### 5,026,040 ### ### ### 0.0
2006-Nov-21 Tue ### ### ### ### ### ### 0.0
2006-Nov-20 Mon ### 3.22 ### ### ### ### 0.0
2006-Nov-17 Fri ### 3.2 ### ### 77.3 77.3 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed 3.28 3.28 ### ### 5,245,776 8,603,072 12.5 12.5 0.0
2006-Nov-14 Tue 3.27 ### 3.24 3.28 67.4 67.4 0.2
2006-Nov-13 Mon ### ### 3.27 3.28 22.7 22.7 0.2
2006-Nov-10 Fri 3.24 ### 3.24 ### 5,249,045 8,503,452 ### ### 0.0
2006-Nov-09 Thu ### ### 3.23 3.24 10,066,583 ### 20.0 20.0 ###
2006-Nov-08 Wed 3.24 ### 3.2 ### ### ### 0.0
2006-Nov-07 Tue 3.48 3.51 3.47 3.49 4,152,422 14,491,952 ### ### ###
2006-Nov-06 Mon ### 3.47 ### 3.42 79.0 79.0 0.2
2006-Nov-03 Fri ### ### 3.28 ### 5,543,277 9,090,974 82.0 82.0 0.0
2006-Nov-02 Thu 3.26 3.27 3.23 3.27 6,575,926 21,371,759 ### ### ###
2006-Nov-01 Wed 3.25 ### 3.24 3.26 6,620,943 10,725,927 66.4 66.4 0.2
2006-Oct-31 Tue ### ### 3.24 3.24 ### ### ###
2006-Oct-30 Mon 3.28 ### 3.26 ### ### ### 0.0
2006-Oct-27 Fri 3.28 3.28 ### 3.24 12,056,540 19,772,725 ### ### ###
2006-Oct-26 Thu ### ### 3.29 ### 3,199,783 5,263,643 ### ### 0.0
2006-Oct-25 Wed ### ### 3.24 ### ### ### 0.0
2006-Oct-24 Tue ### ### 3.27 ### 7,921,848 12,952,221 ### ### 0.0
2006-Oct-23 Mon 3.29 3.29 3.23 3.24 ### ### ###
2006-Oct-20 Fri ### 3.28 ### 3.27 87.9 87.9 ###
2006-Oct-19 Thu 3.2 3.21 ### ### ### ### 0.0
2006-Oct-18 Wed 3.22 3.23 ### 3.21 8,915,844 14,399,088 ### ### ###
2006-Oct-17 Tue 3.2 3.23 ### ### 9,747,573 ### 34.3 34.3 0.0
2006-Oct-16 Mon ### ### ### ### 8,220,670 0 82.3 82.3 0.0
2006-Oct-13 Fri ### ### ### ### 4,825,649 0 80.3 80.3 0.0
2006-Oct-12 Thu ### ### ### ### 7,842,942 0 ### ### 0.0
2006-Oct-11 Wed ### ### 3 ### 8,184,548 12,276,822 ### ### 0.0
2006-Oct-10 Tue ### ### ### ### 8,856,187 0 18.2 18.2 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 5,177,349 0 74.5 74.5 0.0
2006-Oct-05 Thu 3 ### ### ### ### ### 0.0
2006-Oct-04 Wed ### 3 ### ### 5,058,877 ### ### ### 0.0
2006-Oct-03 Tue ### ### ### ### ### ### 0.0
2006-Oct-02 Mon ### ### ### ### 3,382,786 0 84.7 84.7 0.0
2006-Sep-29 Fri ### ### ### ### 10,598,027 0 78.0 78.0 0.0
2006-Sep-28 Thu 2.88 ### 2.88 ### 74.0 74.0 0.0
2006-Sep-27 Wed 2.88 ### 2.86 2.87 22.1 22.1 ###
2006-Sep-26 Tue 2.88 2.88 2.84 2.84 4,771,921 ### ### ### 0.2
2006-Sep-25 Mon 2.82 2.88 2.81 2.88 ### ### 0.2
2006-Sep-22 Fri ### ### 2.84 2.88 6,386,773 ### 24.1 24.1 0.2
2006-Sep-21 Thu ### ### ### ### ### ### 0.0
2006-Sep-20 Wed ### ### ### ### ### ### 0.0
2006-Sep-19 Tue 3 ### 3 ### ### ### 0.0
2006-Sep-18 Mon ### ### ### 3 69.1 69.1 0.2
2006-Sep-15 Fri ### ### ### ### 7,240,950 0 75.9 75.9 0.0
2006-Sep-14 Thu 2.88 ### 2.88 ### 88.3 88.3 0.0
2006-Sep-13 Wed 2.82 2.89 2.82 2.85 7,264,489 ### 75.4 75.4 ###
2006-Sep-12 Tue 2.87 2.87 2.79 2.81 29.2 29.2 ###
2006-Sep-11 Mon 3 ### 2.87 2.89 19,225,822 27,589,054 ### ### ###
2006-Sep-08 Fri ### ### ### 3 ### ### 0.2
2006-Sep-07 Thu 3.22 3.23 2.89 ### 1.0 1.0 0.0
2006-Sep-06 Wed 3.27 ### 3.25 3.25 30.7 30.7 0.2
2006-Sep-05 Tue 3.2 3.24 ### 3.23 4,541,141 7,356,648 74.3 74.3 ###
2006-Sep-04 Mon ### 3.21 ### ### 4,033,243 6,473,355 67.6 67.6 0.0
2006-Sep-01 Fri ### ### ### ### 3,510,984 0 ### ### 0.0
2006-Aug-31 Thu ### ### ### ### 8,633,978 0 25.3 25.3 0.0
2006-Aug-30 Wed ### ### ### ### 30.2 30.2 0.0
2006-Aug-29 Tue ### ### ### ### 3,184,224 0 25.5 25.5 0.0
2006-Aug-28 Mon 3.2 3.21 ### ### ### ### 0.0
2006-Aug-25 Fri ### 3.2 ### ### 70.0 70.0 0.0
2006-Aug-24 Thu ### ### ### ### 23.1 23.1 0.0
2006-Aug-23 Wed 3.26 3.26 ### 3.21 4,395,729 ### 16.5 16.5 ###
2006-Aug-22 Tue 3.27 3.29 3.24 3.27 914,471 2,985,747 69.0 69.0 ###
2006-Aug-21 Mon ### ### 3.25 3.26 ### ### 0.2
2006-Aug-18 Fri 3.25 3.29 3.21 3.27 1,938,154 ### 71.3 71.3 ###
2006-Aug-17 Thu ### 3.28 ### 3.28 4,996,283 ### ### ### 0.2
2006-Aug-16 Wed ### ### ### ### 81.6 81.6 0.0
2006-Aug-15 Tue 3.2 3.21 ### ### ### ### 0.0
2006-Aug-14 Mon 3.24 ### 3.22 3.23 2,705,871 4,356,452 ### ### ###
2006-Aug-11 Fri 3.25 3.26 3.21 3.23 3,266,929 ### ### ### ###
2006-Aug-10 Thu ### 3.25 ### 3.24 85.4 85.4 ###
2006-Aug-09 Wed 3.28 3.28 ### ### 1,930,647 ### ### ### 0.0
2006-Aug-08 Tue 3.27 ### 3.25 3.28 6,780,276 11,017,948 65.0 65.0 0.2
2006-Aug-07 Mon 3.23 3.28 3.23 3.26 ### ### 0.2
2006-Aug-04 Fri 3.2 3.26 ### 3.24 5,031,154 8,200,781 82.0 82.0 ###
2006-Aug-03 Thu 3.29 ### ### 3.2 4,983,740 0 11.6 11.6 0.2
2006-Aug-02 Wed ### ### 3.23 3.24 4,635,427 ### ### ### ###
2006-Aug-01 Tue 3.4 3.4 ### ### 4,211,850 7,160,145 ### ### 0.0
2006-Jul-31 Mon 3.4 3.44 ### ### 2,540,082 4,368,941 ### ### 0.0
2006-Jul-28 Fri ### ### ### ### 4,880,055 0 33.7 33.7 0.0
2006-Jul-27 Thu 3.25 ### 3.2 ### ### ### 0.0
2006-Jul-26 Wed ### ### 3.25 3.26 4,059,520 6,596,720 33.3 33.3 0.2
2006-Jul-25 Tue 3.28 ### 3.27 ### ### ### 0.0
2006-Jul-24 Mon 3.28 3.28 3.24 3.25 4,219,878 ### 31.5 31.5 0.2
2006-Jul-21 Fri ### ### 3.24 3.25 ### ### 0.2
2006-Jul-20 Thu ### ### 3.28 ### 70.5 70.5 0.0
2006-Jul-19 Wed ### ### 3.26 3.26 11.2 11.2 0.2
2006-Jul-18 Tue 3.25 ### 3.23 3.29 5,139,777 ### 81.9 81.9 ###
2006-Jul-17 Mon 3.22 3.22 ### 3.22 73.6 73.6 0.2
2006-Jul-14 Fri ### ### 3.26 3.26 ### ### 0.2
2006-Jul-13 Thu 3.51 3.58 ### ### 7,245,845 ### 11.0 11.0 0.0
2006-Jul-12 Wed 3.48 3.55 3.48 3.53 78.8 78.8 0.3
2006-Jul-11 Tue ### 3.5 ### 3.44 83.4 83.4 0.2
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri 3.52 3.52 ### 3.41 ### ### ###
2006-Jul-06 Thu 3.49 3.51 3.43 3.48 ### ### 0.2
2006-Jul-05 Wed 3.42 3.5 3.42 3.5 ### ### 0.3
2006-Jul-04 Tue 3.47 3.48 3.4 3.44 3,885,124 13,364,826 ### ### 0.2
2006-Jul-03 Mon 3.26 3.42 3.26 3.42 90.1 90.1 0.2
2006-Jun-30 Fri 3.27 3.44 3.26 ### 76.9 76.9 0.0
2006-Jun-28 Wed ### ### 3.22 3.29 20.3 20.3 ###
2006-Jun-27 Tue ### 3.45 ### ### 33.1 33.1 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri 3.45 3.46 ### ### 2,987,570 ### 11.3 11.3 0.0
2006-Jun-22 Thu 3.42 3.48 3.42 3.45 72.2 72.2 ###
2006-Jun-21 Wed ### 3.41 ### ### ### ### 0.0
2006-Jun-20 Tue ### ### 3.25 ### 24.4 24.4 0.0
2006-Jun-19 Mon ### 3.4 ### ### 39.1 39.1 0.0
2006-Jun-16 Fri ### 3.4 ### ### ### ### 0.0
2006-Jun-15 Thu ### 3.4 ### ### ### ### 0.0
2006-Jun-14 Wed ### 3.4 3.28 ### 6,641,971 22,184,183 31.1 31.1 0.0
2006-Jun-13 Tue 3.46 3.46 3.4 3.42 9,849,785 ### ### ### 0.2
2006-Jun-09 Fri 3.44 3.49 3.41 3.43 35.8 35.8 0.2
2006-Jun-08 Thu 3.51 3.51 3.4 3.42 29.1 29.1 0.2
2006-Jun-07 Wed 3.58 ### 3.51 3.51 7,944,226 ### ### ### ###
2006-Jun-06 Tue ### ### 3.57 3.58 8,809,470 ### ### ### 0.3
2006-Jun-05 Mon 3.74 3.76 3.71 3.74 68.6 68.6 0.3
2006-Jun-02 Fri 3.71 3.73 ### 3.7 35.2 35.2 0.3
2006-Jun-01 Thu ### ### ### ### 11,371,386 0 82.6 82.6 0.0
2006-May-31 Wed ### ### 3.58 3.58 ### ### 0.3
2006-May-30 Tue 3.7 3.78 ### 3.71 6,089,786 ### ### ### ###
2006-May-29 Mon 3.73 3.73 ### 3.7 2,992,872 ### 25.5 25.5 0.3
2006-May-26 Fri 3.77 3.79 ### ### 6,460,843 ### ### ### 0.0
2006-May-25 Thu ### 3.75 ### 3.7 7,893,047 ### ### ### 0.3
2006-May-24 Wed ### 3.74 ### 3.7 ### ### 0.3
2006-May-23 Tue ### ### 3.57 ### 7,539,943 ### ### ### 0.0
2006-May-22 Mon 3.7 3.74 3.56 3.58 ### ### 0.3
2006-May-19 Fri 3.74 3.74 ### 3.7 ### ### 0.3
2006-May-18 Thu 3.82 3.88 3.74 3.75 ### ### 0.3
2006-May-17 Wed ### 4 ### ### 8,553,679 17,107,358 23.1 23.1 0.0
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon ### ### ### ### ### ### 0.0
2006-May-12 Fri 4.22 4.24 ### ### ### ### 0.0
2006-May-11 Thu ### 4.24 ### 4.21 6,336,977 ### ### ### ###
2006-May-10 Wed ### ### ### ### 9,379,647 0 ### ### 0.0
2006-May-09 Tue ### ### ### ### 6,774,327 0 33.6 33.6 0.0
2006-May-08 Mon ### ### ### ### 65.0 65.0 0.0
2006-May-05 Fri 3.89 ### 3.86 ### ### ### 0.0
2006-May-04 Thu 3.81 3.87 3.81 3.84 ### ### 0.3
2006-May-03 Wed ### ### 3.83 3.85 24.3 24.3 0.3
2006-May-02 Tue 4 4 3.87 ### ### ### 0.0
2006-May-01 Mon ### ### 4 4 16.5 16.5 0.3
2006-Apr-28 Fri ### ### ### ### 3,868,825 0 ### ### 0.0
2006-Apr-27 Thu ### ### ### ### 4,778,244 0 ### ### 0.0
2006-Apr-26 Wed ### ### ### ### ### ### 0.0
2006-Apr-24 Mon ### ### ### ### 70.3 70.3 0.0
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu 4.21 4.21 ### ### ### ### 0.0
2006-Apr-19 Wed 4.24 4.26 ### 4.2 33.7 33.7 ###
2006-Apr-18 Tue ### ### ### ### 3,317,381 0 ### ### 0.0
2006-Apr-13 Thu ### ### ### ### 32.5 32.5 0.0
2006-Apr-11 Tue ### ### ### ### 8,827,629 0 14.9 14.9 0.0
2006-Apr-10 Mon 4.21 4.26 ### ### ### ### 0.0
2006-Apr-07 Fri ### ### 4.29 ### 28.8 28.8 0.0
2006-Apr-06 Thu 4.23 ### 4.23 ### 5,481,022 ### 80.8 80.8 0.0
2006-Apr-05 Wed 4.24 4.24 ### ### 7,340,549 ### ### ### 0.0
2006-Apr-04 Tue ### ### 4.26 4.26 21.7 21.7 0.3
2006-Apr-03 Mon 4.41 4.42 4.27 ### 3,552,122 15,433,970 ### ### 0.0
2006-Mar-31 Fri 4.4 4.58 ### 4.46 74.2 74.2 0.3
2006-Mar-30 Thu 4.44 4.47 ### ### 3,318,454 7,416,744 23.3 23.3 0.0
2006-Mar-29 Wed 4.29 4.43 4.27 4.42 ### ### 0.3
2006-Mar-28 Tue ### ### 4.23 4.25 17.6 17.6 ###
2006-Mar-27 Mon 4.25 ### 4.23 ### 81.0 81.0 0.0
2006-Mar-24 Fri 4.2 ### 4.2 4.28 7,804,223 ### ### ### 0.3
2006-Mar-23 Thu ### ### ### ### 11,410,748 0 ### ### 0.0
2006-Mar-22 Wed 4 ### 4 ### 7,579,655 ### 84.9 84.9 0.0
2006-Mar-21 Tue ### ### ### ### 4,904,826 0 85.5 85.5 0.0
2006-Mar-20 Mon 3.88 ### 3.82 ### 4,254,374 8,125,854 72.2 72.2 0.0
2006-Mar-17 Fri ### 4 3.84 3.88 6,437,587 25,235,341 ### ### 0.3
2006-Mar-16 Thu ### ### 3.86 ### 4,552,758 8,786,822 ### ### 0.0
2006-Mar-15 Wed 3.85 ### 3.84 ### 4,302,043 8,259,922 83.5 83.5 0.0
2006-Mar-14 Tue ### ### 3.8 3.85 20.6 20.6 0.3
2006-Mar-13 Mon 3.74 3.88 3.72 3.88 1,558,186 ### ### ### 0.3
2006-Mar-10 Fri 3.77 3.77 ### 3.74 ### ### 0.3
2006-Mar-09 Thu 3.83 3.84 3.72 3.77 3,541,884 13,388,321 17.9 17.9 ###
2006-Mar-08 Wed 3.75 3.82 3.72 3.82 ### ### 0.3
2006-Mar-07 Tue 3.75 3.8 3.75 3.75 5,142,373 19,412,458 68.1 68.1 0.3
2006-Mar-06 Mon 3.78 3.78 ### 3.74 3,657,156 6,912,024 ### ### 0.3
2006-Mar-03 Fri 3.7 3.77 ### 3.75 ### ### 0.3
2006-Mar-02 Thu 3.71 3.79 ### ### 5,632,885 ### ### ### 0.0
2006-Mar-01 Wed 3.75 3.79 ### 3.73 10,730,273 ### ### ### ###
2006-Feb-28 Tue ### ### 3.8 3.82 7,467,347 14,187,959 ### ### 0.3
2006-Feb-27 Mon ### ### ### ### ### ### 0.0
2006-Feb-24 Fri ### ### ### ### ### ### 0.0
2006-Feb-23 Thu ### ### ### ### 67.3 67.3 0.0
2006-Feb-22 Wed ### ### 4 ### ### ### 0.0
2006-Feb-21 Tue ### ### ### ### 4,924,681 0 81.6 81.6 0.0
2006-Feb-20 Mon ### ### 3.75 ### 3,681,256 6,902,355 83.8 83.8 0.0
2006-Feb-17 Fri ### ### 4 ### 13.3 13.3 0.0
2006-Feb-16 Thu ### ### ### ### 2,789,745 0 ### ### 0.0
2006-Feb-15 Wed ### 4.21 ### ### 35.9 35.9 0.0
2006-Feb-14 Tue ### 4.21 ### ### ### ### 0.0
2006-Feb-13 Mon 4.27 ### ### 4.2 ### ### ###
2006-Feb-10 Fri 4.25 4.29 4.24 4.28 73.7 73.7 0.3
2006-Feb-09 Thu 4.2 4.28 4.2 4.23 68.3 68.3 0.3
2006-Feb-08 Wed 4.22 4.24 ### ### ### ### 0.0
2006-Feb-07 Tue 4.24 ### ### ### 5,118,725 0 ### ### 0.0
2006-Feb-06 Mon ### 4.27 ### 4.21 ### ### ###
2006-Feb-03 Fri ### 4.2 ### ### 77.9 77.9 0.0
2006-Feb-02 Thu ### ### ### ### 8.4 8.4 0.0
2006-Feb-01 Wed 4.27 ### 4.23 4.29 7,741,344 16,372,942 71.2 71.2 ###
2006-Jan-31 Tue 4.23 ### 4.2 4.24 10,589,382 ### ### ### 0.3
2006-Jan-30 Mon 4.27 ### ### 4.21 4,120,989 0 25.0 25.0 ###
2006-Jan-27 Fri ### 4.23 ### ### 81.4 81.4 0.0
2006-Jan-25 Wed 4 ### ### ### 68.3 68.3 0.0
2006-Jan-24 Tue 3.76 3.89 3.76 3.89 92.1 92.1 0.3
2006-Jan-23 Mon 3.73 3.84 3.73 3.75 74.3 74.3 0.3
2006-Jan-20 Fri 3.77 3.8 3.76 3.78 3,541,556 13,387,081 ### ### 0.3
2006-Jan-19 Thu ### 3.75 ### 3.75 2,774,771 ### ### ### 0.3
2006-Jan-18 Wed 3.76 3.77 ### ### 24.5 24.5 0.0
2006-Jan-17 Tue ### 3.76 ### 3.73 5,474,957 ### 79.6 79.6 ###
2006-Jan-16 Mon ### 3.7 ### ### ### ### 0.0
2006-Jan-13 Fri ### ### ### ### 64.7 64.7 0.0
2006-Jan-12 Thu 3.7 3.73 ### ### ### ### 0.0
2006-Jan-11 Wed 3.77 3.78 3.7 3.71 18.8 18.8 ###
2006-Jan-10 Tue 3.75 3.81 3.75 3.79 7,356,774 ### ### ### ###
2006-Jan-09 Mon ### 3.78 ### 3.74 ### ### 0.3
2006-Jan-06 Fri ### ### 3.57 ### 23.7 23.7 0.0
2006-Jan-05 Thu 3.59 ### 3.52 ### ### ### 0.0
2006-Jan-04 Wed 3.5 ### 3.5 3.55 3,224,448 5,642,784 ### ### ###
2006-Jan-03 Tue 3.48 3.53 3.46 3.52 464,383 ### ### ### ###
2005-Dec-30 Fri 3.51 3.51 3.46 3.48 18.7 18.7 0.2
2005-Dec-29 Thu 3.52 3.54 3.48 3.49 1,908,853 6,700,074 18.5 18.5 ###
2005-Dec-28 Wed 3.4 3.51 3.4 3.51 88.6 88.6 ###
2005-Dec-27 Tue 3.45 3.48 ### 3.4 15.9 15.9 0.2
2005-Dec-23 Fri 3.45 3.48 ### 3.4 15.9 15.9 0.2
2005-Dec-22 Thu 3.46 3.46 ### 3.4 1,111,350 ### 14.4 14.4 0.2
2005-Dec-21 Wed 3.43 3.47 3.41 3.46 3,443,483 11,845,581 ### ### 0.2
2005-Dec-20 Tue 3.22 ### 3.22 ### 4,006,658 ### ### ### 0.0
2005-Dec-19 Mon 3.25 3.27 3.21 3.21 1,312,722 ### ### ### ###
2005-Dec-16 Fri 3.28 3.28 3.2 3.22 16.6 16.6 0.2
2005-Dec-15 Thu ### ### 3.26 3.27 ### ### ###
2005-Dec-14 Wed 3.26 ### 3.25 ### 4,588,428 ### 83.5 83.5 0.0
2005-Dec-13 Tue 3.25 3.27 3.24 3.26 3,066,621 9,981,851 ### ### 0.2
2005-Dec-12 Mon 3.2 3.26 ### 3.24 3,031,074 4,940,650 81.5 81.5 ###
2005-Dec-09 Fri ### 3.2 ### 3.2 2,013,787 3,222,059 74.2 74.2 0.2
2005-Dec-08 Thu 3.24 3.29 ### 3.2 3,871,981 ### ### ### 0.2
2005-Dec-07 Wed ### 3.28 ### 3.25 ### ### 0.2
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon ### 3.21 ### ### ### ### 0.0
2005-Dec-02 Fri ### 3.2 ### ### 71.5 71.5 0.0
2005-Dec-01 Thu ### ### ### ### ### ### 0.0
2005-Nov-30 Wed 3.21 3.21 ### ### 10,558,043 16,945,659 ### ### 0.0
2005-Nov-29 Tue ### 3.22 ### 3.2 4,465,176 ### ### ### 0.2
2005-Nov-28 Mon ### ### ### ### ### ### 0.0
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu ### ### ### ### 8,440,540 0 ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 1,872,089 0 73.7 73.7 0.0
2005-Nov-22 Tue ### ### 3 ### ### ### 0.0
2005-Nov-21 Mon ### ### ### ### 28.0 28.0 0.0
2005-Nov-18 Fri ### ### ### ### 2,815,052 0 ### ### 0.0
2005-Nov-17 Thu ### ### ### ### 76.9 76.9 0.0
2005-Nov-16 Wed ### ### ### ### 73.7 73.7 0.0
2005-Nov-15 Tue ### 3 ### ### 4,906,529 ### 79.7 79.7 0.0
2005-Nov-14 Mon ### ### ### ### ### ### 0.0
2005-Nov-11 Fri ### ### ### ### 73.9 73.9 0.0
2005-Nov-10 Thu ### ### ### ### ### ### 0.0
2005-Nov-09 Wed ### ### ### ### 5,265,955 0 73.4 73.4 0.0
2005-Nov-08 Tue ### ### 2.85 ### 83.1 83.1 0.0
2005-Nov-07 Mon 2.88 ### 2.84 ### ### ### 0.0
2005-Nov-04 Fri 2.88 ### 2.86 2.88 3,194,675 4,568,385 ### ### 0.2
2005-Nov-03 Thu ### ### 2.85 2.85 5,667,042 ### 17.3 17.3 ###
2005-Nov-02 Wed ### ### ### ### ### ### 0.0
2005-Nov-01 Tue ### ### ### ### 29.9 29.9 0.0
2005-Oct-31 Mon ### ### ### ### 7,087,789 0 28.1 28.1 0.0
2005-Oct-28 Fri ### ### 2.87 2.89 ### ### ###
2005-Oct-27 Thu ### ### ### ### ### ### 0.0
2005-Oct-26 Wed 2.88 ### 2.88 ### 84.8 84.8 0.0
2005-Oct-25 Tue ### ### 2.86 2.89 7,232,824 ### 12.1 12.1 ###
2005-Oct-24 Mon ### ### ### ### 3,876,720 0 ### ### 0.0
2005-Oct-21 Fri 2.85 3 2.81 ### 3,478,226 10,104,246 ### ### 0.0
2005-Oct-20 Thu ### ### 2.87 ### ### ### 0.0
2005-Oct-19 Wed ### ### ### ### ### ### 0.0
2005-Oct-18 Tue 3 3 ### ### ### ### 0.0
2005-Oct-17 Mon ### ### ### 3 28.3 28.3 0.2
2005-Oct-14 Fri ### ### 3 ### 13,280,551 19,920,826 73.6 73.6 0.0
2005-Oct-13 Thu ### 3 2.89 3 2,710,852 7,983,459 90.1 90.1 0.2
2005-Oct-12 Wed ### ### ### ### 5,090,176 0 65.0 65.0 0.0
2005-Oct-11 Tue ### ### 2.89 ### 77.8 77.8 0.0
2005-Oct-10 Mon 3 ### ### ### 4,112,159 0 ### ### 0.0
2005-Oct-07 Fri ### ### ### ### 5,405,625 0 71.4 71.4 0.0
2005-Oct-06 Thu ### ### 2.89 ### ### ### 0.0
2005-Oct-05 Wed ### ### 3 ### ### ### 0.0
2005-Oct-04 Tue ### ### ### ### 3,936,686 0 ### ### 0.0
2005-Oct-03 Mon ### ### ### ### 19.8 19.8 0.0
2005-Sep-30 Fri ### ### ### ### 5,727,340 0 22.1 22.1 0.0
2005-Sep-29 Thu ### ### ### ### 5,759,253 0 ### ### 0.0
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue ### ### 3 ### ### ### 0.0
2005-Sep-26 Mon 3 ### ### ### ### ### 0.0
2005-Sep-23 Fri ### ### 2.89 ### ### ### 0.0
2005-Sep-22 Thu 2.83 2.87 2.81 2.86 3,247,279 9,222,272 ### ### 0.2
2005-Sep-21 Wed 2.87 2.88 2.84 2.84 ### ### 0.2
2005-Sep-20 Tue 3 3 2.88 ### 3,623,258 10,652,378 ### ### 0.0
2005-Sep-19 Mon ### ### ### 3 ### ### 0.2
2005-Sep-16 Fri ### ### 2.87 ### 7,498,756 ### ### ### 0.0
2005-Sep-15 Thu 2.8 ### 2.79 2.88 ### ### 0.2
2005-Sep-14 Wed 2.72 2.78 2.71 2.78 3,115,088 ### 86.7 86.7 0.2
2005-Sep-13 Tue ### 2.73 ### 2.71 77.6 77.6 ###
2005-Sep-12 Mon 2.71 2.72 ### ### 1,173,754 ### ### ### 0.0
2005-Sep-09 Fri ### 2.71 ### 2.7 ### ### 0.2
2005-Sep-08 Thu 2.72 2.75 ### ### 2,108,947 ### 24.2 24.2 0.0
2005-Sep-07 Wed 2.74 2.75 2.71 2.72 1,663,343 4,540,926 23.7 23.7 0.2
2005-Sep-06 Tue ### 2.74 ### 2.72 84.5 84.5 0.2
2005-Sep-05 Mon ### ### ### ### 75.0 75.0 0.0
2005-Sep-02 Fri 2.71 2.72 ### ### 1,211,024 ### ### ### 0.0
2005-Sep-01 Thu ### 2.72 ### 2.71 2,805,921 3,816,052 ### ### ###
2005-Aug-31 Wed ### ### ### ### 82.6 82.6 0.0
2005-Aug-30 Tue ### ### ### ### 75.0 75.0 0.0
2005-Aug-29 Mon ### ### 2.58 2.58 ### ### 0.2
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### 4,619,722 0 ### ### 0.0
2005-Aug-24 Wed 2.7 2.71 ### ### 8,001,023 10,841,386 35.7 35.7 0.0
2005-Aug-23 Tue 2.7 2.73 ### 2.72 3,510,673 ### 77.0 77.0 0.2
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 28.2 28.2 0.0
2005-Aug-17 Wed ### ### ### ### 3,985,176 0 32.3 32.3 0.0
2005-Aug-16 Tue 2.76 2.76 2.71 2.72 2,364,846 6,467,853 ### ### 0.2
2005-Aug-15 Mon 2.75 2.78 2.72 2.76 3,040,943 ### 69.9 69.9 0.2
2005-Aug-12 Fri 2.75 2.76 2.73 2.75 68.6 68.6 ###
2005-Aug-11 Thu 2.79 2.8 2.75 2.76 21.1 21.1 0.2
2005-Aug-10 Wed 2.7 2.78 2.7 2.78 ### ### 0.2
2005-Aug-09 Tue ### 2.7 ### ### 2,515,057 3,395,326 70.3 70.3 0.0
2005-Aug-08 Mon ### 2.71 ### 2.7 75.7 75.7 0.2
2005-Aug-05 Fri ### 2.71 ### ### ### ### 0.0
2005-Aug-04 Thu ### ### ### ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 7,551,688 0 74.3 74.3 0.0
2005-Aug-02 Tue ### ### 2.56 ### 69.7 69.7 0.0
2005-Aug-01 Mon ### ### ### ### ### ### 0.0
2005-Jul-29 Fri ### ### ### ### 72.8 72.8 0.0
2005-Jul-28 Thu ### ### 2.56 2.58 ### ### 0.2
2005-Jul-27 Wed ### ### ### ### 3,575,450 0 ### ### 0.0
2005-Jul-26 Tue ### 2.7 ### ### 68.1 68.1 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri 2.58 ### 2.56 ### 4,192,522 5,366,428 71.2 71.2 0.0
2005-Jul-21 Thu 2.51 2.56 2.51 2.55 6,426,873 16,292,123 83.0 83.0 0.2
2005-Jul-20 Wed 2.47 2.51 2.47 2.48 69.8 69.8 0.2
2005-Jul-19 Tue 2.47 2.5 2.47 2.47 3,488,278 8,668,370 ### ### ###
2005-Jul-18 Mon 2.5 2.55 2.48 2.48 4,959,655 ### ### ### 0.2
2005-Jul-15 Fri 2.49 2.5 2.43 2.49 ### ### 0.2
2005-Jul-14 Thu 2.81 2.81 ### 2.7 6,585,353 9,252,420 6.0 6.0 0.2
2005-Jul-13 Wed 2.84 2.85 2.81 2.82 27.7 27.7 ###
2005-Jul-12 Tue 2.79 2.84 2.78 2.8 3,592,771 10,095,686 ### ### 0.2
2005-Jul-11 Mon 2.7 2.78 2.7 2.77 ### ### 0.2
2005-Jul-08 Fri ### 2.7 ### ### 2,375,420 ### 84.4 84.4 0.0
2005-Jul-07 Thu 2.73 2.73 ### ### 3,124,653 4,265,151 ### ### 0.0
2005-Jul-06 Wed 2.79 2.8 2.71 2.72 11.4 11.4 0.2
2005-Jul-05 Tue 2.71 2.79 2.71 2.78 87.3 87.3 0.2
2005-Jul-04 Mon 2.7 2.71 ### 2.71 ### ### ###
2005-Jul-01 Fri ### 2.7 ### 2.7 927,448 1,252,054 79.6 79.6 0.2
2005-Jun-30 Thu ### ### ### ### 1,094,782 0 ### ### 0.0
2005-Jun-29 Wed ### 2.72 ### ### 3,572,178 ### 36.1 36.1 0.0
2005-Jun-28 Tue ### ### ### ### 78.2 78.2 0.0
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri ### ### ### ### 2,437,875 0 84.1 84.1 0.0
2005-Jun-23 Thu ### ### ### ### 1,086,824 0 ### ### 0.0
2005-Jun-22 Wed ### ### ### ### 5,784,944 0 35.7 35.7 0.0
2005-Jun-21 Tue ### ### ### ### 2,329,857 0 82.7 82.7 0.0
2005-Jun-20 Mon 2.58 ### 2.57 ### 5,037,941 6,473,754 79.2 79.2 0.0
2005-Jun-17 Fri 2.57 ### 2.56 2.58 63.3 63.3 0.2
2005-Jun-16 Thu 2.52 2.58 2.52 2.56 82.4 82.4 0.2
2005-Jun-15 Wed 2.58 ### 2.58 ### 6,353,575 ### ### ### 0.0
2005-Jun-14 Tue ### ### 2.57 2.59 3,561,471 ### 23.2 23.2 0.2
2005-Jun-10 Fri ### ### ### ### 70.8 70.8 0.0
2005-Jun-09 Thu ### ### ### ### 28.6 28.6 0.0
2005-Jun-08 Wed ### ### ### ### 4,651,348 0 67.2 67.2 0.0
2005-Jun-07 Tue ### ### 2.58 ### ### ### 0.0
2005-Jun-06 Mon 2.59 ### 2.59 ### 5,419,948 ### ### ### 0.0
2005-Jun-03 Fri 2.58 ### 2.57 2.59 68.7 68.7 0.2
2005-Jun-02 Thu 2.57 ### 2.56 2.59 74.5 74.5 0.2
2005-Jun-01 Wed 2.48 2.57 2.48 2.56 4,064,488 ### ### ### 0.2
2005-May-31 Tue 2.52 2.55 2.48 2.48 2,244,452 ### ### ### 0.2
2005-May-30 Mon 2.56 2.57 2.52 2.52 ### ### ###
2005-May-27 Fri 2.52 2.57 2.51 2.54 4,596,854 ### ### ### ###
2005-May-26 Thu 2.52 2.55 2.48 2.52 ### ### ###
2005-May-25 Wed 2.56 2.58 2.53 2.53 24.4 24.4 ###
2005-May-24 Tue 2.52 2.57 2.48 2.55 75.0 75.0 0.2
2005-May-23 Mon 2.47 2.52 2.46 2.5 4,189,029 10,430,682 77.5 77.5 0.2
2005-May-20 Fri 2.49 2.49 2.41 2.45 6,250,670 15,314,141 18.1 18.1 0.2
2005-May-19 Thu 2.44 2.52 2.44 2.47 ### ### ###
2005-May-18 Wed 2.42 2.47 ### 2.4 25.0 25.0 ###
2005-May-17 Tue ### ### ### ### 30.6 30.6 0.0
2005-May-16 Mon 2.4 2.43 ### ### 32.8 32.8 0.0
2005-May-13 Fri 2.4 2.44 ### 2.44 4,253,941 ### 81.9 81.9 0.2
2005-May-12 Thu ### 2.43 ### 2.42 ### ### 0.2
2005-May-11 Wed ### ### ### ### 1,398,840 0 ### ### 0.0
2005-May-10 Tue ### ### ### ### 87.9 87.9 0.0
2005-May-09 Mon ### ### 2.29 ### ### ### 0.0
2005-May-06 Fri ### ### ### ### ### ### 0.0
2005-May-05 Thu 2.27 ### 2.27 ### ### ### 0.0
2005-May-04 Wed ### ### 2.26 2.27 3,545,459 ### 34.8 34.8 0.2
2005-May-03 Tue ### ### ### ### 3,434,559 0 34.4 34.4 0.0
2005-May-02 Mon ### ### ### ### ### ### 0.0
2005-Apr-29 Fri ### ### ### ### ### ### 0.0
2005-Apr-28 Thu ### ### ### ### 2,166,643 0 74.0 74.0 0.0
2005-Apr-27 Wed ### ### ### ### 72.5 72.5 0.0
2005-Apr-26 Tue ### ### ### ### 5,841,146 0 89.2 89.2 0.0
2005-Apr-22 Fri ### ### 2.28 ### 3,391,689 3,866,525 ### ### 0.0
2005-Apr-21 Thu ### ### ### ### 3,087,154 0 20.7 20.7 0.0
2005-Apr-20 Wed 2.42 2.42 ### ### 5,348,645 ### ### ### 0.0
2005-Apr-19 Tue 2.44 2.44 2.4 2.41 16.5 16.5 0.2
2005-Apr-18 Mon ### 2.4 ### ### 82.2 82.2 0.0
2005-Apr-15 Fri 2.41 2.42 ### ### ### ### 0.0
2005-Apr-14 Thu 2.43 2.45 2.42 2.42 ### ### 0.2
2005-Apr-13 Wed 2.45 2.49 2.44 2.48 3,673,980 ### 84.6 84.6 0.2
2005-Apr-12 Tue 2.4 2.43 2.4 2.43 ### ### ###
2005-Apr-11 Mon 2.41 2.43 ### 2.4 1,072,424 ### ### ### ###
2005-Apr-08 Fri 2.4 2.43 2.4 2.41 70.3 70.3 0.2
2005-Apr-07 Thu ### 2.43 ### 2.4 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-08-03 21:19:17 thru 2025-08-03 21:19:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000