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 Fri 24-Mar-29 01:07:43 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

(DJS) DAVID JONES LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for DJS    Limits Next Section


Company Details for (DJS) DAVID JONES LIMITED

Listing Code DJS
Listing Name DAVID JONES LIMITED
GICS Sector Retailing
ISIN Name DAVID JONES LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DJS0


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for DJS .. Friday 18th July 2014

DJS 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 ### 30,224 0.0
MAX ### 34,562,680 98.5


Font Format Legend

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



End of day Prices (full format),

600 Days for (DJS) DAVID JONES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.17
2007-Jun-25 Mon 5.44 5.48 ### 5.44 70.6 70.6 0.4
2007-Jun-22 Fri 5.44 5.48 5.41 5.46 1,394,386 ### 65.7 65.7 ###
2007-Jun-21 Thu ### 5.4 ### ### 4,461,244 12,045,358 66.4 66.4 0.0
2007-Jun-20 Wed ### ### ### ### 1,033,887 0 69.9 69.9 0.0
2007-Jun-19 Tue ### ### 5.29 ### 2,046,589 5,413,227 ### ### 0.0
2007-Jun-18 Mon 5.2 ### ### ### ### ### 0.0
2007-Jun-15 Fri ### 5.21 ### 5.2 938,573 2,444,982 ### ### ###
2007-Jun-14 Thu ### ### ### ### ### ### 0.0
2007-Jun-13 Wed ### ### 5 ### 32.9 32.9 0.0
2007-Jun-12 Tue ### 5.25 ### 5.24 ### ### 0.4
2007-Jun-08 Fri 5.21 5.23 ### ### 31.1 31.1 0.0
2007-Jun-07 Thu 5.22 ### 5.2 5.27 1,210,421 ### 69.6 69.6 ###
2007-Jun-06 Wed ### 5.43 5.25 ### 68.1 68.1 0.0
2007-Jun-05 Tue ### ### 5.28 ### ### ### 0.0
2007-Jun-04 Mon 5.22 5.27 5.2 5.26 1,488,053 7,789,957 73.5 73.5 0.4
2007-Jun-01 Fri ### 5.21 ### ### ### ### 0.0
2007-May-31 Thu ### 5.2 ### ### 1,457,029 3,788,275 60.3 60.3 0.0
2007-May-30 Wed ### 5.21 ### ### 37.7 37.7 0.0
2007-May-29 Tue 5.2 5.24 ### 5.22 66.1 66.1 0.4
2007-May-28 Mon 5.21 5.26 ### 5.21 ### ### 0.4
2007-May-25 Fri 5.2 5.24 ### 5.21 ### ### 0.4
2007-May-24 Thu 5.21 5.23 ### 5.22 2,624,829 6,863,927 73.7 73.7 0.4
2007-May-23 Wed 5.2 5.29 ### 5.25 ### ### 0.4
2007-May-22 Tue ### ### 5.2 5.2 1,790,754 ### 18.6 18.6 ###
2007-May-21 Mon 5.28 ### 5.28 ### 78.6 78.6 0.0
2007-May-18 Fri 5.26 ### 5.2 5.28 832,679 ### 73.1 73.1 0.4
2007-May-17 Thu 5.25 5.28 5.2 5.26 66.0 66.0 0.4
2007-May-16 Wed 5.29 ### ### 5.22 917,251 0 26.8 26.8 0.4
2007-May-15 Tue ### ### 5.26 ### 1,803,557 4,743,354 73.4 73.4 0.0
2007-May-14 Mon ### 5.4 ### ### 2,761,984 7,457,356 ### ### 0.0
2007-May-11 Fri ### ### ### ### 1,822,170 0 80.9 80.9 0.0
2007-May-10 Thu 4.88 ### 4.87 ### 1,560,346 3,799,442 ### ### 0.0
2007-May-09 Wed 4.86 ### 4.83 4.83 1,296,678 3,131,477 30.3 30.3 0.3
2007-May-08 Tue 4.88 ### 4.85 4.86 1,167,343 ### ### ### 0.3
2007-May-07 Mon ### ### 4.85 4.86 22.3 22.3 0.3
2007-May-04 Fri 4.85 ### 4.85 ### ### ### 0.0
2007-May-03 Thu 4.82 ### 4.82 4.86 ### ### 0.3
2007-May-02 Wed ### ### 4.81 4.81 1,167,748 ### ### ### ###
2007-May-01 Tue ### ### 4.89 ### 896,023 2,190,776 31.5 31.5 0.0
2007-Apr-30 Mon ### ### 4.87 ### 2,518,376 6,132,245 ### ### 0.0
2007-Apr-27 Fri 4.87 4.87 4.81 4.87 71.7 71.7 0.3
2007-Apr-26 Thu 4.79 ### 4.78 4.87 2,017,927 4,822,845 83.7 83.7 0.3
2007-Apr-24 Tue 4.76 4.77 4.7 4.76 69.8 69.8 ###
2007-Apr-23 Mon ### 4.75 ### 4.75 ### ### ###
2007-Apr-20 Fri ### ### ### ### 1,154,273 0 75.9 75.9 0.0
2007-Apr-19 Thu 4.7 4.7 4.52 4.59 2,709,288 ### ### ### 0.3
2007-Apr-18 Wed ### 4.73 ### 4.71 81.7 81.7 ###
2007-Apr-17 Tue 4.75 4.77 ### ### ### ### 0.0
2007-Apr-16 Mon ### 4.74 ### 4.74 1,186,882 ### ### ### 0.3
2007-Apr-13 Fri ### ### 4.57 ### 996,774 2,277,628 ### ### 0.0
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed 4.7 4.7 ### ### 1,608,153 3,779,159 36.5 36.5 0.0
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu ### ### 4.59 4.59 890,956 2,044,744 16.7 16.7 0.3
2007-Apr-04 Wed ### ### 4.56 ### 1,126,825 ### ### ### 0.0
2007-Apr-03 Tue 4.54 4.57 4.5 4.56 1,241,451 5,629,980 64.9 64.9 0.3
2007-Apr-02 Mon 4.55 4.57 4.49 4.5 1,254,958 5,684,959 ### ### ###
2007-Mar-30 Fri 4.53 4.59 4.5 4.55 1,152,386 ### 64.8 64.8 0.3
2007-Mar-29 Thu 4.5 4.58 4.48 4.55 3,410,226 15,448,323 ### ### 0.3
2007-Mar-28 Wed 4.7 4.75 ### ### ### ### 0.0
2007-Mar-27 Tue 4.79 4.79 4.71 4.72 22.7 22.7 0.3
2007-Mar-26 Mon 4.71 4.82 4.7 4.8 1,894,521 ### ### ### 0.3
2007-Mar-23 Fri 4.7 4.72 ### ### 918,247 ### 31.2 31.2 0.0
2007-Mar-22 Thu 4.52 ### 4.52 ### 1,803,940 ### 88.3 88.3 0.0
2007-Mar-21 Wed 4.52 4.57 4.45 4.45 2,186,573 9,861,444 25.4 25.4 0.3
2007-Mar-20 Tue 4.44 4.48 4.43 4.48 76.9 76.9 ###
2007-Mar-19 Mon 4.46 4.46 ### ### ### ### 0.0
2007-Mar-16 Fri 4.44 4.46 ### 4.45 68.6 68.6 0.3
2007-Mar-15 Thu 4.55 4.55 4.44 4.46 ### ### 0.3
2007-Mar-14 Wed 4.4 4.51 4.4 4.42 ### ### 0.3
2007-Mar-13 Tue 4.59 ### 4.53 4.53 27.6 27.6 ###
2007-Mar-12 Mon ### 4.54 ### 4.52 ### ### 0.3
2007-Mar-09 Fri 4.4 4.44 ### ### 31.1 31.1 0.0
2007-Mar-08 Thu 4.5 4.5 ### 4.4 ### ### 0.3
2007-Mar-07 Wed 4.45 4.56 4.43 4.51 ### ### 0.3
2007-Mar-06 Tue 4.27 ### 4.25 ### 1,462,649 3,108,129 ### ### 0.0
2007-Mar-05 Mon 4.4 4.4 4.25 4.27 1,325,285 5,731,857 ### ### ###
2007-Mar-02 Fri ### 4.48 ### 4.43 954,742 2,138,622 83.5 83.5 ###
2007-Mar-01 Thu 4.47 4.51 ### ### 19.9 19.9 0.0
2007-Feb-28 Wed 4.26 4.47 4.26 4.41 82.6 82.6 ###
2007-Feb-27 Tue ### ### 4.53 4.53 ### ### ###
2007-Feb-26 Mon 4.56 ### 4.55 ### 73.6 73.6 0.0
2007-Feb-23 Fri 4.59 ### 4.55 4.55 1,443,672 3,284,353 29.0 29.0 0.3
2007-Feb-22 Thu 4.53 4.59 4.53 4.59 530,950 ### ### ### 0.3
2007-Feb-21 Wed ### ### 4.51 4.53 ### ### ###
2007-Feb-20 Tue ### ### ### ### 540,423 0 ### ### 0.0
2007-Feb-19 Mon 4.71 4.71 ### ### 523,050 1,231,782 33.0 33.0 0.0
2007-Feb-16 Fri ### 4.74 ### 4.71 1,343,924 ### ### ### ###
2007-Feb-15 Thu 4.82 4.83 ### ### ### ### 0.0
2007-Feb-14 Wed 4.84 ### 4.76 4.8 794,455 ### 28.2 28.2 0.3
2007-Feb-13 Tue 4.71 4.81 4.7 4.8 84.0 84.0 0.3
2007-Feb-12 Mon 4.75 4.8 4.71 4.71 806,984 ### ### ### ###
2007-Feb-09 Fri ### 4.74 ### 4.74 74.5 74.5 0.3
2007-Feb-08 Thu ### 4.7 4.57 ### 1,771,189 ### ### ### 0.0
2007-Feb-07 Wed ### ### 4.55 4.57 797,041 ### ### ### ###
2007-Feb-06 Tue ### ### 4.55 4.55 19.5 19.5 0.3
2007-Feb-05 Mon ### ### 4.56 ### ### ### 0.0
2007-Feb-02 Fri 4.71 4.78 ### 4.7 2,369,048 5,662,024 ### ### 0.3
2007-Feb-01 Thu 4.52 ### 4.52 ### 1,566,323 3,539,889 ### ### 0.0
2007-Jan-31 Wed 4.51 4.55 4.5 4.52 1,032,276 4,671,048 ### ### 0.3
2007-Jan-30 Tue 4.43 4.58 ### 4.57 ### ### ###
2007-Jan-29 Mon 4.4 4.42 ### ### ### ### 0.0
2007-Jan-25 Thu 4.44 4.44 ### ### 1,127,945 ### 21.3 21.3 0.0
2007-Jan-24 Wed ### 4.45 ### 4.44 83.6 83.6 0.3
2007-Jan-23 Tue ### ### 4.27 ### 533,754 ### 74.7 74.7 0.0
2007-Jan-22 Mon ### ### ### ### 2,218,143 0 ### ### 0.0
2007-Jan-19 Fri 4.27 ### 4.27 ### ### ### 0.0
2007-Jan-18 Thu 4.28 ### 4.22 4.27 34.7 34.7 ###
2007-Jan-17 Wed ### ### 4.26 4.26 1,420,079 ### 17.7 17.7 0.3
2007-Jan-16 Tue 4.22 ### 4.21 ### ### ### 0.0
2007-Jan-15 Mon ### ### ### ### 1,074,872 0 26.3 26.3 0.0
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu ### ### 4 4 2,532,983 ### 21.8 21.8 0.3
2007-Jan-10 Wed ### ### ### ### 2,552,980 0 77.3 77.3 0.0
2007-Jan-09 Tue ### ### ### ### 32.1 32.1 0.0
2007-Jan-08 Mon ### ### ### ### 2,011,525 0 45.0 45.0 0.0
2007-Jan-05 Fri ### ### ### ### 24.4 24.4 0.0
2007-Jan-04 Thu ### ### ### ### 1,043,454 0 40.4 40.4 0.0
2007-Jan-03 Wed ### ### ### ### ### ### 0.0
2007-Jan-02 Tue ### 4.28 ### ### 753,048 1,611,522 ### ### 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### 4.21 ### ### 1,070,944 ### 10.5 10.5 0.0
2006-Dec-27 Wed ### 4.2 ### ### 87.3 87.3 0.0
2006-Dec-22 Fri ### ### ### ### 92.0 92.0 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed ### ### 3.86 ### 1,123,657 2,168,658 ### ### 0.0
2006-Dec-19 Tue 3.87 3.88 3.82 3.87 70.7 70.7 ###
2006-Dec-18 Mon ### ### 3.86 3.86 1,022,527 1,973,477 21.4 21.4 0.3
2006-Dec-15 Fri 3.87 ### 3.83 ### 76.4 76.4 0.0
2006-Dec-14 Thu 3.85 3.87 3.8 3.84 1,894,140 7,264,026 28.4 28.4 0.3
2006-Dec-13 Wed 3.82 3.87 3.82 3.86 77.6 77.6 0.3
2006-Dec-12 Tue 3.79 3.84 3.79 3.82 ### ### 0.3
2006-Dec-11 Mon 3.8 3.85 3.8 3.82 989,346 3,784,248 ### ### 0.3
2006-Dec-08 Fri 3.81 3.82 3.77 3.8 ### ### ###
2006-Dec-07 Thu 3.83 3.85 3.81 3.85 ### ### 0.3
2006-Dec-06 Wed 3.81 3.86 3.8 3.86 ### ### 0.3
2006-Dec-05 Tue 3.85 3.87 3.81 3.81 26.4 26.4 0.3
2006-Dec-04 Mon 3.76 3.86 3.75 3.82 1,658,671 6,311,243 83.1 83.1 0.3
2006-Dec-01 Fri 3.84 3.85 3.75 3.77 19.9 19.9 ###
2006-Nov-30 Thu 3.84 3.84 3.75 3.81 982,878 3,730,022 25.1 25.1 0.3
2006-Nov-29 Wed 3.75 3.82 3.73 3.79 2,643,449 ### ### ### ###
2006-Nov-28 Tue 3.75 3.78 3.7 3.76 ### ### 0.3
2006-Nov-27 Mon 3.84 3.84 3.76 3.78 1,734,270 6,590,226 ### ### 0.3
2006-Nov-24 Fri ### ### 3.82 3.87 1,841,880 ### ### ### ###
2006-Nov-23 Thu ### ### ### ### 2,540,578 0 ### ### 0.0
2006-Nov-22 Wed ### 3.76 3.58 3.76 5,320,954 ### 79.7 79.7 0.3
2006-Nov-21 Tue 3.59 ### 3.57 ### 2,304,180 ### 77.0 77.0 0.0
2006-Nov-20 Mon ### ### 3.54 3.54 30.7 30.7 0.3
2006-Nov-17 Fri 3.47 ### 3.43 3.57 87.6 87.6 0.3
2006-Nov-16 Thu 3.42 3.49 ### 3.49 1,410,879 2,461,983 88.9 88.9 ###
2006-Nov-15 Wed 3.5 3.52 3.42 3.44 1,289,521 ### 20.6 20.6 0.2
2006-Nov-14 Tue 3.43 3.47 3.41 3.47 ### ### 0.2
2006-Nov-13 Mon ### 3.43 ### 3.4 1,460,370 ### 83.1 83.1 0.2
2006-Nov-10 Fri 3.43 3.45 ### ### 982,054 1,694,043 ### ### 0.0
2006-Nov-09 Thu ### 3.42 ### 3.4 1,273,221 ### ### ### 0.2
2006-Nov-08 Wed 3.41 3.42 ### ### ### ### 0.0
2006-Nov-07 Tue 3.48 3.5 3.42 3.45 ### ### ###
2006-Nov-06 Mon 3.47 3.56 3.46 3.46 1,874,341 ### ### ### 0.2
2006-Nov-03 Fri 3.58 3.59 3.46 3.47 1,339,683 4,722,382 ### ### 0.2
2006-Nov-02 Thu ### ### 3.58 3.59 ### ### ###
2006-Nov-01 Wed ### ### 3.58 ### ### ### 0.0
2006-Oct-31 Tue ### ### 3.58 ### 875,257 ### 68.8 68.8 0.0
2006-Oct-30 Mon 3.58 ### 3.58 ### 1,464,624 2,621,676 ### ### 0.0
2006-Oct-27 Fri ### ### 3.56 3.59 1,598,948 2,846,127 ### ### ###
2006-Oct-26 Thu ### 3.71 ### ### 1,317,520 ### ### ### 0.0
2006-Oct-25 Wed ### ### 3.55 ### 956,189 ### 82.6 82.6 0.0
2006-Oct-24 Tue ### 3.7 ### ### 17.8 17.8 0.0
2006-Oct-23 Mon 3.75 3.75 ### ### 1,495,758 2,804,546 17.9 17.9 0.0
2006-Oct-20 Fri 3.72 3.74 ### 3.71 29.2 29.2 ###
2006-Oct-19 Thu 3.74 3.76 3.72 3.75 1,196,859 4,476,252 71.7 71.7 0.3
2006-Oct-18 Wed 3.74 3.74 3.7 3.72 989,357 ### ### ### 0.3
2006-Oct-17 Tue 3.78 3.78 3.72 3.74 29.6 29.6 0.3
2006-Oct-16 Mon ### 3.8 ### 3.73 ### ### ###
2006-Oct-13 Fri ### ### 3.59 ### 17.5 17.5 0.0
2006-Oct-12 Thu ### ### 3.57 ### 1,191,075 ### ### ### 0.0
2006-Oct-11 Wed 3.54 ### 3.54 ### 2,275,543 ### 88.7 88.7 0.0
2006-Oct-10 Tue 3.54 3.55 3.5 3.53 773,857 2,727,845 28.1 28.1 0.3
2006-Oct-09 Mon 3.5 3.56 3.49 3.54 703,671 2,480,440 77.7 77.7 0.3
2006-Oct-06 Fri 3.59 3.59 3.5 3.5 1,767,244 6,264,879 ### ### 0.3
2006-Oct-05 Thu ### ### 3.58 ### 79.5 79.5 0.0
2006-Oct-04 Wed 3.55 3.59 3.54 3.55 68.8 68.8 ###
2006-Oct-03 Tue 3.59 3.59 3.51 3.55 1,141,351 ### ### ### ###
2006-Oct-02 Mon 3.48 3.57 3.47 3.57 745,770 ### 87.8 87.8 0.3
2006-Sep-29 Fri 3.51 3.59 3.46 3.49 3,408,725 12,015,755 ### ### ###
2006-Sep-28 Thu ### ### 3.51 3.54 2,122,870 ### ### ### 0.3
2006-Sep-27 Wed 3.47 3.7 3.43 3.55 81.7 81.7 ###
2006-Sep-26 Tue 3.4 3.42 ### ### ### ### 0.0
2006-Sep-25 Mon ### 3.4 ### ### 1,315,359 ### ### ### 0.0
2006-Sep-22 Fri ### 3.41 ### ### ### ### 0.0
2006-Sep-21 Thu 3.45 3.49 ### ### ### ### 0.0
2006-Sep-20 Wed 3.5 3.51 3.46 3.5 1,243,525 4,333,684 ### ### 0.3
2006-Sep-19 Tue 3.5 3.52 3.47 3.5 931,159 ### 72.4 72.4 0.3
2006-Sep-18 Mon 3.45 3.54 3.45 3.52 ### ### ###
2006-Sep-15 Fri 3.48 3.49 3.43 3.47 1,448,944 5,013,346 31.3 31.3 0.2
2006-Sep-14 Thu 3.44 3.46 ### 3.46 1,786,080 ### 67.0 67.0 0.2
2006-Sep-13 Wed 3.41 3.48 ### 3.43 761,057 ### 71.0 71.0 0.2
2006-Sep-12 Tue 3.4 3.44 ### 3.41 1,451,526 2,496,624 83.1 83.1 ###
2006-Sep-11 Mon 3.55 3.57 3.43 3.43 ### ### 0.2
2006-Sep-08 Fri 3.5 3.57 3.5 3.55 ### ### ###
2006-Sep-07 Thu 3.51 3.58 3.49 3.55 732,271 2,588,577 75.7 75.7 ###
2006-Sep-06 Wed ### ### 3.49 3.52 917,680 1,601,351 14.3 14.3 ###
2006-Sep-05 Tue 3.54 3.59 3.52 3.59 869,373 3,090,621 ### ### ###
2006-Sep-04 Mon 3.52 ### 3.52 3.55 740,086 1,302,551 74.8 74.8 ###
2006-Sep-01 Fri 3.56 3.56 3.48 3.51 1,019,048 3,587,048 ### ### ###
2006-Aug-31 Thu ### ### 3.5 3.53 4,185,246 7,324,180 ### ### 0.3
2006-Aug-30 Wed 3.51 ### 3.51 3.58 3,968,054 ### 83.6 83.6 0.3
2006-Aug-29 Tue 3.47 3.52 3.46 3.5 ### ### 0.3
2006-Aug-28 Mon 3.43 3.45 3.4 3.42 ### ### 0.2
2006-Aug-25 Fri ### 3.45 ### 3.42 2,511,954 4,333,120 78.2 78.2 0.2
2006-Aug-24 Thu 3.46 3.47 ### ### 2,554,523 ### ### ### 0.0
2006-Aug-23 Wed 3.44 3.49 3.41 3.47 2,837,882 ### 74.0 74.0 0.2
2006-Aug-22 Tue ### 3.44 ### 3.41 2,393,589 4,116,973 ### ### ###
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri ### ### 3.27 ### 2,401,225 ### 66.0 66.0 0.0
2006-Aug-17 Thu 3.25 ### 3.21 ### 4,529,655 ### 77.4 77.4 0.0
2006-Aug-16 Wed 3.26 3.28 ### ### 16.0 16.0 0.0
2006-Aug-15 Tue 3.22 3.27 ### 3.21 42.4 42.4 ###
2006-Aug-14 Mon 3.24 ### 3.2 3.29 2,360,877 ### ### ### ###
2006-Aug-11 Fri ### 3.24 ### 3.22 85.1 85.1 0.2
2006-Aug-10 Thu ### ### ### ### 1,482,650 0 ### ### 0.0
2006-Aug-09 Wed ### ### ### ### 1,097,059 0 ### ### 0.0
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri ### ### ### ### 1,316,328 0 13.3 13.3 0.0
2006-Aug-03 Thu ### ### ### ### 76.9 76.9 0.0
2006-Aug-02 Wed ### ### ### ### ### ### 0.0
2006-Aug-01 Tue ### ### ### ### 89.4 89.4 0.0
2006-Jul-31 Mon 3 ### 3 ### 1,166,085 1,749,127 75.1 75.1 0.0
2006-Jul-28 Fri ### ### ### 3 1,770,659 0 ### ### 0.2
2006-Jul-27 Thu ### ### ### ### 81.3 81.3 0.0
2006-Jul-26 Wed ### ### 2.82 2.82 ### ### ###
2006-Jul-25 Tue 2.87 ### 2.86 ### 84.2 84.2 0.0
2006-Jul-24 Mon 2.85 2.87 2.84 2.86 78.0 78.0 0.2
2006-Jul-21 Fri 2.84 2.87 2.84 2.85 74.5 74.5 ###
2006-Jul-20 Thu 2.88 ### 2.84 2.85 827,282 1,174,740 25.8 25.8 ###
2006-Jul-19 Wed 2.79 2.87 2.79 2.84 86.5 86.5 0.2
2006-Jul-18 Tue 2.78 2.83 2.74 2.79 ### ### ###
2006-Jul-17 Mon 2.81 2.82 2.75 2.77 1,901,356 5,295,276 28.2 28.2 0.2
2006-Jul-14 Fri 2.89 2.89 2.75 2.82 ### ### ###
2006-Jul-13 Thu ### ### 2.87 ### ### ### 0.0
2006-Jul-12 Wed 2.89 ### 2.86 2.87 ### ### ###
2006-Jul-11 Tue 2.88 2.89 2.85 2.89 1,228,572 ### 74.5 74.5 ###
2006-Jul-10 Mon 2.89 ### 2.87 2.88 516,928 ### 29.1 29.1 0.2
2006-Jul-07 Fri ### ### 2.86 2.89 663,378 ### ### ### ###
2006-Jul-06 Thu ### ### 2.87 ### 66.5 66.5 0.0
2006-Jul-05 Wed ### ### ### ### ### ### 0.0
2006-Jul-04 Tue 2.89 ### 2.89 ### ### ### 0.0
2006-Jul-03 Mon ### ### ### ### ### ### 0.0
2006-Jun-30 Fri ### ### ### ### 2,912,084 0 ### ### 0.0
2006-Jun-28 Wed 2.85 2.87 2.81 2.83 ### ### 0.2
2006-Jun-27 Tue 2.86 ### 2.85 ### 685,643 977,041 81.1 81.1 0.0
2006-Jun-26 Mon 2.82 2.85 2.8 2.85 81.9 81.9 ###
2006-Jun-23 Fri 2.84 2.84 2.81 2.82 426,580 1,205,088 32.2 32.2 ###
2006-Jun-22 Thu 2.85 2.89 2.84 2.84 29.9 29.9 0.2
2006-Jun-21 Wed 2.87 ### 2.81 2.85 1,204,353 ### 28.7 28.7 ###
2006-Jun-20 Tue 2.88 ### 2.87 2.87 1,732,477 ### ### ### ###
2006-Jun-19 Mon ### ### 2.88 ### 42.1 42.1 0.0
2006-Jun-16 Fri ### ### 2.88 ### 18.5 18.5 0.0
2006-Jun-15 Thu ### ### 2.88 ### 2,867,657 4,129,426 17.9 17.9 0.0
2006-Jun-14 Wed ### ### 2.8 ### 2,001,858 ### ### ### 0.0
2006-Jun-13 Tue 2.87 ### 2.86 ### 92.8 92.8 0.0
2006-Jun-09 Fri 2.81 2.89 2.8 2.88 ### ### 0.2
2006-Jun-08 Thu 2.8 2.85 2.76 2.83 1,979,854 ### 88.5 88.5 0.2
2006-Jun-07 Wed 2.8 2.85 2.77 2.83 1,150,082 ### ### ### 0.2
2006-Jun-06 Tue 2.81 2.85 2.81 2.83 1,463,979 ### ### ### 0.2
2006-Jun-05 Mon 2.8 2.85 2.79 2.83 1,313,984 ### 77.1 77.1 0.2
2006-Jun-02 Fri 2.82 2.82 2.79 2.81 1,169,755 ### ### ### ###
2006-Jun-01 Thu 2.78 2.82 2.78 2.81 ### ### ###
2006-May-31 Wed 2.75 2.79 2.75 2.79 1,344,058 3,723,040 ### ### ###
2006-May-30 Tue 2.73 2.83 2.73 2.82 1,944,326 5,405,226 89.3 89.3 ###
2006-May-29 Mon 2.75 2.77 2.73 2.75 65.8 65.8 ###
2006-May-26 Fri 2.8 2.82 2.74 2.78 1,826,155 ### ### ### 0.2
2006-May-25 Thu 2.76 2.82 2.76 2.8 3,422,140 9,547,770 ### ### 0.2
2006-May-24 Wed 2.7 2.71 ### ### 2,125,220 2,879,673 30.0 30.0 0.0
2006-May-23 Tue ### 2.7 ### 2.7 935,871 1,263,425 ### ### 0.2
2006-May-22 Mon 2.72 2.72 ### ### 36.9 36.9 0.0
2006-May-19 Fri 2.7 2.77 2.7 2.71 ### ### ###
2006-May-18 Thu ### 2.76 ### 2.71 824,474 1,137,774 87.9 87.9 ###
2006-May-17 Wed 2.8 2.82 2.73 2.75 1,340,972 ### ### ### ###
2006-May-16 Tue 2.74 2.78 ### 2.78 1,546,959 2,150,273 ### ### 0.2
2006-May-15 Mon 2.74 2.74 ### 2.71 1,544,857 2,116,454 ### ### ###
2006-May-12 Fri 2.81 2.81 2.73 2.78 25.7 25.7 0.2
2006-May-11 Thu 2.87 2.87 2.78 2.81 ### ### ###
2006-May-10 Wed 2.85 ### 2.85 2.87 1,854,945 ### ### ### ###
2006-May-09 Tue ### 2.84 ### 2.84 95.1 95.1 0.2
2006-May-08 Mon ### 2.72 ### 2.72 2,165,627 2,945,252 ### ### 0.2
2006-May-05 Fri 2.59 ### 2.59 ### 62.2 62.2 0.0
2006-May-04 Thu ### ### 2.57 2.59 1,599,074 ### ### ### 0.2
2006-May-03 Wed ### ### 2.58 ### 68.5 68.5 0.0
2006-May-02 Tue ### ### ### ### ### ### 0.0
2006-May-01 Mon ### 2.71 ### ### 1,132,582 1,534,648 ### ### 0.0
2006-Apr-28 Fri 2.75 2.76 ### ### ### ### 0.0
2006-Apr-27 Thu 2.79 2.79 2.75 2.75 1,230,687 ### ### ### ###
2006-Apr-26 Wed 2.73 2.82 2.72 2.79 3,180,148 ### ### ### ###
2006-Apr-24 Mon 2.79 2.81 2.73 2.73 ### ### ###
2006-Apr-21 Fri 2.81 2.83 2.79 2.79 ### ### ###
2006-Apr-20 Thu 2.85 2.87 2.81 2.84 1,359,143 ### 33.5 33.5 0.2
2006-Apr-19 Wed ### ### 2.84 2.85 17.1 17.1 ###
2006-Apr-18 Tue 2.88 ### 2.84 ### 1,689,251 ### ### ### 0.0
2006-Apr-13 Thu 2.85 2.89 2.85 2.87 77.2 77.2 ###
2006-Apr-11 Tue 2.81 2.86 2.8 2.86 1,574,449 ### 80.6 80.6 0.2
2006-Apr-10 Mon 2.78 2.82 2.78 2.81 ### ### ###
2006-Apr-07 Fri 2.81 2.82 2.78 2.8 33.3 33.3 0.2
2006-Apr-06 Thu 2.8 2.84 2.79 2.81 ### ### ###
2006-Apr-05 Wed 2.77 2.85 2.75 2.85 ### ### ###
2006-Apr-04 Tue 2.84 2.84 2.78 2.8 ### ### 0.2
2006-Apr-03 Mon 2.75 2.81 2.75 2.81 1,815,727 5,047,721 83.8 83.8 ###
2006-Mar-31 Fri 2.75 2.82 2.71 2.8 2,245,088 ### 77.6 77.6 0.2
2006-Mar-30 Thu 2.84 2.84 2.77 2.78 1,681,584 4,716,843 18.4 18.4 0.2
2006-Mar-29 Wed 2.85 2.88 2.82 2.84 5,169,885 14,734,172 ### ### 0.2
2006-Mar-28 Tue ### ### ### ### 72.4 72.4 0.0
2006-Mar-27 Mon ### ### ### ### 2,373,581 0 ### ### 0.0
2006-Mar-24 Fri ### ### ### ### 2,480,485 0 ### ### 0.0
2006-Mar-23 Thu ### ### 2.89 2.89 ### ### ###
2006-Mar-22 Wed ### ### ### ### 4,856,526 0 ### ### 0.0
2006-Mar-21 Tue 3 ### 3 ### 80.4 80.4 0.0
2006-Mar-20 Mon ### ### ### ### ### ### 0.0
2006-Mar-17 Fri ### ### ### 3 ### ### 0.2
2006-Mar-16 Thu ### ### ### ### ### ### 0.0
2006-Mar-15 Wed 2.88 ### 2.88 ### 82.6 82.6 0.0
2006-Mar-14 Tue ### ### 2.88 2.88 2,696,271 ### ### ### 0.2
2006-Mar-13 Mon ### ### ### ### ### ### 0.0
2006-Mar-10 Fri ### ### ### ### ### ### 0.0
2006-Mar-09 Thu ### ### ### ### 2,338,756 0 ### ### 0.0
2006-Mar-08 Wed 2.86 ### 2.86 ### 85.7 85.7 0.0
2006-Mar-07 Tue 2.82 ### 2.82 2.88 86.2 86.2 0.2
2006-Mar-06 Mon 2.85 2.89 2.8 2.86 691,643 1,967,724 ### ### 0.2
2006-Mar-03 Fri 2.86 ### 2.83 2.88 2,127,622 3,010,585 70.6 70.6 0.2
2006-Mar-02 Thu 2.85 ### 2.85 2.88 69.8 69.8 0.2
2006-Mar-01 Wed 2.85 2.87 2.8 2.85 ### ### ###
2006-Feb-28 Tue 2.79 2.86 2.79 2.86 ### ### 0.2
2006-Feb-27 Mon 2.75 2.79 2.73 2.77 71.0 71.0 0.2
2006-Feb-24 Fri ### 2.75 ### 2.75 ### ### ###
2006-Feb-23 Thu 2.7 2.71 ### ### 2,823,159 3,825,380 ### ### 0.0
2006-Feb-22 Wed 2.53 2.72 2.53 2.71 ### ### ###
2006-Feb-21 Tue 2.45 2.48 2.43 2.46 ### ### 0.2
2006-Feb-20 Mon 2.42 2.46 2.41 2.45 76.2 76.2 0.2
2006-Feb-17 Fri 2.45 2.47 2.4 2.41 19.5 19.5 0.2
2006-Feb-16 Thu 2.48 2.49 2.44 2.47 37.6 37.6 ###
2006-Feb-15 Wed ### 2.48 ### 2.46 93.2 93.2 0.2
2006-Feb-14 Tue ### ### ### ### 70.2 70.2 0.0
2006-Feb-13 Mon ### ### 2.29 ### 881,154 1,008,921 80.2 80.2 0.0
2006-Feb-10 Fri ### ### 2.29 ### ### ### 0.0
2006-Feb-09 Thu 2.28 ### 2.27 ### 1,597,128 1,812,740 ### ### 0.0
2006-Feb-08 Wed 2.25 2.27 2.23 2.25 957,049 ### ### ### ###
2006-Feb-07 Tue 2.27 2.29 2.24 2.29 ### ### ###
2006-Feb-06 Mon ### ### ### ### 21.7 21.7 0.0
2006-Feb-03 Fri 2.25 ### 2.24 ### ### ### 0.0
2006-Feb-02 Thu 2.24 2.28 2.24 2.26 1,589,658 3,592,627 ### ### ###
2006-Feb-01 Wed 2.2 2.22 ### 2.2 ### ### 0.2
2006-Jan-31 Tue 2.22 2.22 ### ### 1,892,643 ### ### ### 0.0
2006-Jan-30 Mon 2.21 2.22 2.2 2.21 71.4 71.4 0.2
2006-Jan-27 Fri ### 2.2 ### 2.2 ### ### 0.2
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### 2,749,246 0 68.8 68.8 0.0
2006-Jan-23 Mon ### ### ### ### 1,216,485 0 ### ### 0.0
2006-Jan-20 Fri 2.2 2.22 ### ### 24.9 24.9 0.0
2006-Jan-19 Thu 2.25 2.26 ### ### ### ### 0.0
2006-Jan-18 Wed ### ### 2.23 2.25 2,266,051 2,526,646 ### ### ###
2006-Jan-17 Tue ### ### 2.29 ### 66.3 66.3 0.0
2006-Jan-16 Mon ### ### 2.29 ### 83.0 83.0 0.0
2006-Jan-13 Fri 2.28 ### 2.27 ### 608,679 690,850 ### ### 0.0
2006-Jan-12 Thu ### ### 2.29 ### ### ### 0.0
2006-Jan-11 Wed 2.27 ### 2.27 ### 383,157 434,883 78.9 78.9 0.0
2006-Jan-10 Tue ### ### 2.27 2.27 ### ### 0.2
2006-Jan-09 Mon ### ### 2.28 2.29 691,740 788,583 23.5 23.5 ###
2006-Jan-06 Fri ### ### ### ### 736,225 0 31.7 31.7 0.0
2006-Jan-05 Thu ### ### ### ### 938,145 0 ### ### 0.0
2006-Jan-04 Wed ### ### ### ### 629,729 0 ### ### 0.0
2006-Jan-03 Tue ### ### ### ### 605,622 0 ### ### 0.0
2005-Dec-30 Fri ### ### ### ### 436,970 0 12.4 12.4 0.0
2005-Dec-29 Thu ### ### ### ### 338,779 0 79.4 79.4 0.0
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 622,272 0 ### ### 0.0
2005-Dec-23 Fri ### ### ### ### 622,272 0 ### ### 0.0
2005-Dec-22 Thu ### ### ### ### 1,082,545 0 26.6 26.6 0.0
2005-Dec-21 Wed ### ### ### ### ### ### 0.0
2005-Dec-20 Tue ### ### ### ### ### ### 0.0
2005-Dec-19 Mon ### ### ### ### 1,312,652 0 ### ### 0.0
2005-Dec-16 Fri ### ### ### ### 1,026,382 0 67.8 67.8 0.0
2005-Dec-15 Thu 2.42 2.42 ### ### 2,586,882 3,130,127 18.9 18.9 0.0
2005-Dec-14 Wed 2.4 2.46 ### ### 2,407,522 2,961,252 ### ### 0.0
2005-Dec-13 Tue 2.41 2.41 ### 2.4 37.8 37.8 ###
2005-Dec-12 Mon 2.43 2.44 2.41 2.44 ### ### 0.2
2005-Dec-09 Fri 2.44 2.46 2.41 2.45 1,701,055 ### 72.0 72.0 0.2
2005-Dec-08 Thu 2.42 2.45 2.42 2.44 717,544 ### 79.9 79.9 0.2
2005-Dec-07 Wed 2.41 2.45 2.41 2.45 81.1 81.1 0.2
2005-Dec-06 Tue 2.42 2.42 2.4 2.4 774,240 ### 28.6 28.6 ###
2005-Dec-05 Mon 2.42 2.44 2.41 2.42 ### ### 0.2
2005-Dec-02 Fri 2.41 2.45 ### 2.4 30.7 30.7 ###
2005-Dec-01 Thu ### 2.43 ### ### 1,274,877 1,548,975 76.4 76.4 0.0
2005-Nov-30 Wed 2.42 2.45 2.4 2.42 ### ### 0.2
2005-Nov-29 Tue ### 2.41 ### 2.4 860,624 1,037,051 75.1 75.1 ###
2005-Nov-28 Mon ### 2.4 ### ### ### ### 0.0
2005-Nov-25 Fri ### 2.42 ### ### 1,071,676 1,296,727 17.5 17.5 0.0
2005-Nov-24 Thu 2.4 2.44 2.4 2.4 3,350,970 8,109,347 ### ### ###
2005-Nov-23 Wed ### 2.43 ### ### 784,171 ### 72.1 72.1 0.0
2005-Nov-22 Tue 2.46 2.48 ### ### 1,456,071 1,805,528 ### ### 0.0
2005-Nov-21 Mon 2.5 2.51 2.46 2.46 746,484 ### ### ### 0.2
2005-Nov-18 Fri 2.47 2.51 2.47 2.49 1,724,958 4,295,145 ### ### 0.2
2005-Nov-17 Thu 2.43 2.47 2.43 2.47 809,658 ### ### ### ###
2005-Nov-16 Wed 2.45 2.46 2.42 2.43 26.3 26.3 ###
2005-Nov-15 Tue 2.45 2.46 2.43 2.46 566,675 1,385,520 ### ### 0.2
2005-Nov-14 Mon 2.43 2.46 2.43 2.44 71.4 71.4 0.2
2005-Nov-11 Fri ### 2.43 ### 2.43 ### ### ###
2005-Nov-10 Thu 2.43 2.45 ### ### 18.2 18.2 0.0
2005-Nov-09 Wed 2.44 2.45 2.4 2.4 19.3 19.3 ###
2005-Nov-08 Tue 2.42 2.47 2.4 2.46 82.5 82.5 0.2
2005-Nov-07 Mon ### 2.41 ### 2.4 2,574,359 ### 90.8 90.8 ###
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu 2.28 ### 2.27 ### ### ### 0.0
2005-Nov-02 Wed ### ### 2.27 2.27 16.7 16.7 0.2
2005-Nov-01 Tue 2.26 ### 2.26 ### 635,875 ### 91.3 91.3 0.0
2005-Oct-31 Mon 2.29 ### 2.24 2.27 23.0 23.0 0.2
2005-Oct-28 Fri 2.25 2.26 2.2 2.24 1,177,280 ### 32.5 32.5 ###
2005-Oct-27 Thu ### ### 2.26 2.26 1,307,544 1,477,524 ### ### ###
2005-Oct-26 Wed 2.29 ### 2.29 ### ### ### 0.0
2005-Oct-25 Tue 2.27 ### 2.27 2.27 69.2 69.2 0.2
2005-Oct-24 Mon 2.28 2.29 2.25 2.26 ### ### ###
2005-Oct-21 Fri 2.26 ### 2.24 ### 1,204,540 1,349,084 86.7 86.7 0.0
2005-Oct-20 Thu ### ### 2.26 ### 42.8 42.8 0.0
2005-Oct-19 Wed ### ### 2.29 ### ### ### 0.0
2005-Oct-18 Tue 2.28 ### 2.28 ### ### ### 0.0
2005-Oct-17 Mon 2.25 2.27 2.24 2.26 1,158,472 2,612,354 72.6 72.6 ###
2005-Oct-14 Fri 2.25 2.29 ### 2.22 2,446,480 ### 25.1 25.1 0.2
2005-Oct-13 Thu 2.22 2.25 ### 2.24 2,758,026 3,102,779 78.5 78.5 ###
2005-Oct-12 Wed ### ### 2.25 2.25 1,994,726 ### 13.6 13.6 ###
2005-Oct-11 Tue ### ### 2.28 ### ### ### 0.0
2005-Oct-10 Mon 2.41 2.44 2.41 2.44 78.4 78.4 0.2
2005-Oct-07 Fri ### 2.44 ### ### 74.7 74.7 0.0
2005-Oct-06 Thu ### ### ### ### 1,809,547 0 ### ### 0.0
2005-Oct-05 Wed 2.43 2.45 ### ### 3,989,055 ### 32.0 32.0 0.0
2005-Oct-04 Tue 2.55 2.55 2.44 2.44 ### ### 0.2
2005-Oct-03 Mon 2.56 2.58 2.55 2.56 582,853 ### ### ### 0.2
2005-Sep-30 Fri 2.55 2.57 2.53 2.55 67.7 67.7 0.2
2005-Sep-29 Thu 2.5 2.56 2.5 2.53 77.0 77.0 ###
2005-Sep-28 Wed 2.51 2.52 2.46 2.48 25.8 25.8 0.2
2005-Sep-27 Tue 2.55 2.57 2.51 2.51 ### ### ###
2005-Sep-26 Mon 2.55 ### 2.47 2.56 ### ### 0.2
2005-Sep-23 Fri ### ### 2.55 2.55 10.5 10.5 0.2
2005-Sep-22 Thu ### ### 2.58 ### 68.3 68.3 0.0
2005-Sep-21 Wed ### ### 2.58 ### ### ### 0.0
2005-Sep-20 Tue ### ### 2.59 ### 76.4 76.4 0.0
2005-Sep-19 Mon ### ### 2.55 ### 35.7 35.7 0.0
2005-Sep-16 Fri 2.5 ### 2.5 ### 2,683,587 3,354,483 ### ### 0.0
2005-Sep-15 Thu 2.49 2.53 2.48 2.53 1,895,844 4,749,089 ### ### ###
2005-Sep-14 Wed 2.44 2.5 2.44 2.48 1,000,429 2,471,059 83.4 83.4 0.2
2005-Sep-13 Tue 2.45 2.47 2.43 2.45 945,041 2,315,350 ### ### 0.2
2005-Sep-12 Mon ### 2.45 ### 2.45 1,584,925 ### ### ### 0.2
2005-Sep-09 Fri ### 2.4 ### ### 1,417,281 ### ### ### 0.0
2005-Sep-08 Thu 2.44 2.44 ### ### 2,509,523 ### 15.4 15.4 0.0
2005-Sep-07 Wed 2.42 2.48 2.42 2.44 2,984,986 ### ### ### 0.2
2005-Sep-06 Tue ### 2.42 ### 2.4 2,763,074 ### 90.0 90.0 ###
2005-Sep-05 Mon ### ### ### ### 3,007,851 0 ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 1,377,955 0 ### ### 0.0
2005-Sep-01 Thu ### ### ### ### 1,531,156 0 ### ### 0.0
2005-Aug-31 Wed ### ### ### ### 70.5 70.5 0.0
2005-Aug-30 Tue ### ### ### ### 25.0 25.0 0.0
2005-Aug-29 Mon ### ### ### ### 969,446 0 78.8 78.8 0.0
2005-Aug-26 Fri ### ### 2.28 ### ### ### 0.0
2005-Aug-25 Thu ### ### 2.29 ### ### ### 0.0
2005-Aug-24 Wed 2.23 2.25 ### 2.24 1,346,444 1,514,749 ### ### ###
2005-Aug-23 Tue 2.27 2.27 2.22 2.23 ### ### ###
2005-Aug-22 Mon 2.24 2.29 2.24 2.27 78.5 78.5 0.2
2005-Aug-19 Fri 2.25 2.25 2.2 2.24 27.4 27.4 ###
2005-Aug-18 Thu 2.22 2.26 2.22 2.25 ### ### ###
2005-Aug-17 Wed ### 2.24 ### 2.23 2,571,040 ### ### ### ###
2005-Aug-16 Tue ### ### ### ### ### ### 0.0
2005-Aug-15 Mon ### ### ### ### ### ### 0.0
2005-Aug-12 Fri ### ### ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 1,068,583 0 72.8 72.8 0.0
2005-Aug-10 Wed ### ### ### ### 71.0 71.0 0.0
2005-Aug-09 Tue ### ### ### ### 1,831,477 0 74.4 74.4 0.0
2005-Aug-08 Mon ### ### ### ### 1,207,940 0 81.2 81.2 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 1,699,058 0 ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 3,604,452 0 ### ### 0.0
2005-Aug-02 Tue ### ### ### ### 87.4 87.4 0.0
2005-Aug-01 Mon ### ### ### ### 18.6 18.6 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 1,271,040 0 ### ### 0.0
2005-Jul-26 Tue ### ### ### ### 8.3 8.3 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 2,717,481 0 ### ### 0.0
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed ### ### ### ### ### ### 0.0
2005-Jul-19 Tue ### ### ### ### 759,646 0 ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 1,389,623 0 ### ### 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 2,791,457 0 ### ### 0.0
2005-Jul-13 Wed ### ### ### 2 1,419,627 0 ### ### 0.1
2005-Jul-12 Tue ### ### ### ### 1,502,688 0 ### ### 0.0
2005-Jul-11 Mon ### ### ### 1.955 637,445 0 19.5 19.5 ###
2005-Jul-08 Fri 1.945 ### ### ### 68.7 68.7 0.0
2005-Jul-07 Thu 2 2 ### 1.945 1,977,128 1,977,128 12.8 12.8 0.1
2005-Jul-06 Wed ### ### ### ### 3,535,443 0 80.8 80.8 0.0
2005-Jul-05 Tue ### ### ### ### 71.7 71.7 0.0
2005-Jul-04 Mon ### ### ### ### 3,467,420 0 ### ### 0.0
2005-Jul-01 Fri 1.875 1.945 1.875 ### 82.8 82.8 0.0
2005-Jun-30 Thu 1.86 ### 1.86 1.88 ### ### 0.1
2005-Jun-29 Wed 1.88 1.89 1.855 1.86 29.0 29.0 0.1
2005-Jun-28 Tue 1.845 1.88 1.845 1.875 ### ### ###
2005-Jun-27 Mon ### 1.845 ### 1.83 1,145,883 1,057,077 ### ### ###
2005-Jun-24 Fri 1.81 1.83 1.785 1.82 5,162,087 9,330,472 ### ### ###
2005-Jun-23 Thu ### ### 1.83 1.83 3,168,389 2,899,075 7.7 7.7 ###
2005-Jun-22 Wed ### 1.955 ### ### 1,456,042 1,423,281 ### ### 0.0
2005-Jun-21 Tue ### ### ### ### 2,212,447 0 85.3 85.3 0.0
2005-Jun-20 Mon 1.885 1.925 1.885 ### 85.1 85.1 0.0
2005-Jun-17 Fri 1.88 1.885 ### 1.885 ### ### 0.1
2005-Jun-16 Thu 1.82 ### 1.82 1.855 2,397,277 2,181,522 ### ### 0.1
2005-Jun-15 Wed 1.85 1.86 1.84 1.85 69.2 69.2 0.1
2005-Jun-14 Tue ### 1.87 1.825 ### 71.0 71.0 0.0
2005-Jun-10 Fri 1.86 ### ### ### 1,176,481 0 ### ### 0.0
2005-Jun-09 Thu 1.86 ### 1.84 1.85 1,343,583 ### ### ### 0.1
2005-Jun-08 Wed 1.85 ### 1.84 1.86 ### ### 0.1
2005-Jun-07 Tue ### 1.925 1.85 1.85 933,844 ### 10.0 10.0 0.1
2005-Jun-06 Mon 1.88 ### 1.88 ### ### ### 0.0
2005-Jun-03 Fri 1.86 1.89 1.85 1.89 78.8 78.8 ###
2005-Jun-02 Thu 1.85 ### 1.845 ### 1,222,224 ### ### ### 0.0
2005-Jun-01 Wed 1.8 1.85 1.8 1.84 657,352 ### ### ### ###
2005-May-31 Tue ### ### 1.8 1.8 ### ### 0.1
2005-May-30 Mon 1.825 ### 1.8 1.81 ### ### ###
2005-May-27 Fri 1.84 1.85 1.82 1.825 1,320,154 2,422,482 21.5 21.5 ###
2005-May-26 Thu 1.84 1.86 1.825 1.825 717,981 1,322,879 ### ### ###
2005-May-25 Wed 1.875 1.88 1.825 1.84 848,523 1,571,888 18.0 18.0 ###
2005-May-24 Tue 1.885 1.885 ### 1.88 780,241 735,377 ### ### 0.1
2005-May-23 Mon 1.88 1.89 1.875 1.885 799,548 1,505,149 68.6 68.6 0.1
2005-May-20 Fri 1.88 1.885 1.84 1.84 14.2 14.2 ###
2005-May-19 Thu 1.86 1.88 1.85 1.88 76.0 76.0 0.1
2005-May-18 Wed 1.76 1.82 ### 1.82 89.7 89.7 ###
2005-May-17 Tue 1.7 1.72 ### 1.72 3,169,720 2,725,959 84.7 84.7 0.1
2005-May-16 Mon 1.78 1.79 1.75 1.75 571,928 ### ### ### 0.1
2005-May-13 Fri 1.76 1.77 1.745 1.77 1,337,173 2,350,081 73.0 73.0 ###
2005-May-12 Thu 1.77 1.78 1.755 1.77 ### ### ###
2005-May-11 Wed 1.75 1.79 ### 1.755 2,129,349 ### ### ### 0.1
2005-May-10 Tue 1.675 ### 1.675 1.72 89.6 89.6 0.1
2005-May-09 Mon 1.655 1.655 ### 1.655 ### ### 0.1
2005-May-06 Fri ### ### ### 1.655 21.4 21.4 0.1
2005-May-05 Thu ### ### ### ### 28.5 28.5 0.0
2005-May-04 Wed ### ### ### ### 1,830,554 0 ### ### 0.0
2005-May-03 Tue 1.72 1.74 ### ### 2,308,352 ### ### ### 0.0
2005-May-02 Mon 1.75 1.76 ### ### 1,066,154 ### 22.4 22.4 0.0
2005-Apr-29 Fri 1.79 1.8 ### 1.75 ### ### 0.1
2005-Apr-28 Thu 1.8 1.81 1.78 ### 2,175,646 3,905,284 75.0 75.0 0.0
2005-Apr-27 Wed 1.825 1.83 1.785 1.8 ### ### 0.1
2005-Apr-26 Tue 1.83 1.84 1.81 1.81 1,013,028 1,848,776 34.0 34.0 ###
2005-Apr-22 Fri 1.845 1.85 1.77 1.82 2,716,780 4,917,371 ### ### ###
2005-Apr-21 Thu 1.84 1.85 ### 1.81 21.3 21.3 ###
2005-Apr-20 Wed 1.89 ### 1.86 1.86 20.6 20.6 0.1
2005-Apr-19 Tue 1.84 1.89 1.84 1.875 ### ### ###
2005-Apr-18 Mon 1.81 1.84 1.8 1.8 ### ### 0.1
2005-Apr-15 Fri ### ### 1.86 ### 1,992,547 ### 27.7 27.7 0.0
2005-Apr-14 Thu 1.945 1.955 ### ### 1,946,476 1,902,680 33.4 33.4 0.0
2005-Apr-13 Wed 1.955 ### ### ### 77.3 77.3 0.0
2005-Apr-12 Tue ### ### ### ### ### ### 0.0
2005-Apr-11 Mon ### 1.945 ### ### 1,491,346 ### ### ### 0.0
2005-Apr-08 Fri ### ### 1.925 1.925 719,087 692,121 20.2 20.2 0.1
2005-Apr-07 Thu ### ### ### ### 1,520,124 0 19.2 19.2 0.0
2005-Apr-06 Wed 1.955 ### 1.925 ### ### ### 0.0
2005-Apr-05 Tue ### 1.955 ### 1.945 82.8 82.8 0.1
2005-Apr-04 Mon 1.955 1.955 1.885 ### ### ### 0.0
2005-Apr-01 Fri 2 ### ### 1.955 12.9 12.9 ###
2005-Mar-31 Thu ### ### ### ### 17.4 17.4 0.0
2005-Mar-30 Wed 2 ### ### ### 49.9 49.9 0.0
2005-Mar-29 Tue ### ### ### 2 ### ### 0.1
2005-Mar-24 Thu ### ### ### ### 77.7 77.7 0.0
2005-Mar-23 Wed ### ### ### ### 3,480,249 0 42.1 42.1 0.0
2005-Mar-22 Tue 2 ### ### ### 8,123,326 0 ### ### 0.0
2005-Mar-21 Mon ### ### ### ### 779,424 0 ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 26.1 26.1 0.0
2005-Mar-17 Thu ### ### ### ### ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 1,304,040 0 ### ### 0.0
2005-Mar-15 Tue ### ### ### ### 1,852,074 0 79.4 79.4 0.0
2005-Mar-14 Mon ### ### ### ### 24.4 24.4 0.0
2005-Mar-11 Fri ### ### ### ### 1,258,241 0 84.5 84.5 0.0
2005-Mar-10 Thu 1.88 ### 1.87 ### 2,273,825 2,126,026 ### ### 0.0
2005-Mar-09 Wed ### ### 1.89 1.89 20.6 20.6 ###
2005-Mar-08 Tue ### ### ### ### ### ### 0.0
2005-Mar-07 Mon ### ### ### ### 621,442 0 ### ### 0.0
2005-Mar-04 Fri ### ### ### ### 1,543,940 0 29.5 29.5 0.0
2005-Mar-03 Thu ### ### ### ### 68.5 68.5 0.0
2005-Mar-02 Wed ### ### ### ### 4,266,074 0 ### ### 0.0
2005-Mar-01 Tue 1.88 1.89 1.81 1.88 ### ### 0.1
2005-Feb-28 Mon ### ### 1.89 1.89 31.9 31.9 ###
2005-Feb-25 Fri 1.88 ### 1.87 1.89 2,617,572 2,447,429 72.1 72.1 ###
2005-Feb-24 Thu ### ### 1.87 1.87 ### ### ###
2005-Feb-23 Wed 2 ### ### ### 8.2 8.2 0.0
2005-Feb-22 Tue ### ### 2 2 3,442,628 3,442,628 5.6 5.6 0.1
2005-Feb-21 Mon ### ### ### ### 4,770,388 0 34.0 34.0 0.0
2005-Feb-18 Fri ### ### ### ### 22.1 22.1 0.0
2005-Feb-17 Thu ### ### ### ### 3,319,150 0 ### ### 0.0
2005-Feb-16 Wed ### ### ### ### 1,874,520 0 18.1 18.1 0.0
2005-Feb-15 Tue ### ### ### ### 1,282,155 0 ### ### 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 1,673,478 0 65.8 65.8 0.0
2005-Feb-10 Thu ### ### ### ### 36.7 36.7 0.0
2005-Feb-09 Wed ### 2.21 ### ### 73.8 73.8 0.0
2005-Feb-08 Tue ### 2.2 ### ### ### ### 0.0
2005-Feb-07 Mon 2.22 2.22 ### ### 1,397,675 ### ### ### 0.0


     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-29 01:07:43 thru 2024-03-29 01:07:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000