(DOW) DOWNER EDI LIMITED Daily Prices Page 9...


Prev Section TOC    Company Info for DOW    Limits Next Section


Company Details for (DOW) DOWNER EDI LIMITED

Listing Code DOW
Listing Name DOWNER EDI LIMITED
GICS Sector Commercial & Professional Services
ISIN Name DOWNER EDI LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DOW2


Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for DOW .. Friday 24th April 2026

DOW 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 ### 22,040 0.0
MAX 9.45 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for DOW    Bottom Next Section


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


End of day Prices (full format),

600 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Feb-05 Mon ### ### 6.89 ### 1,455,045 ### ### ### 0.0
2007-Feb-02 Fri 6.89 7 6.88 ### ### ### 0.0
2007-Feb-01 Thu 6.7 6.84 ### 6.84 3,207,284 ### ### ### 0.5
2007-Jan-31 Wed ### ### 6.52 6.59 1,742,747 5,681,355 41.5 41.5 ###
2007-Jan-30 Tue ### 6.74 ### ### ### ### 0.0
2007-Jan-29 Mon 6.79 6.81 6.53 6.59 ### ### ###
2007-Jan-25 Thu 6.82 6.84 6.7 6.7 21.5 21.5 0.5
2007-Jan-24 Wed 6.78 6.84 6.77 6.81 67.9 67.9 ###
2007-Jan-23 Tue 6.85 6.88 6.77 6.77 24.0 24.0 ###
2007-Jan-22 Mon 6.87 6.89 6.8 6.82 1,229,125 ### ### ### 0.5
2007-Jan-19 Fri 6.8 6.84 6.75 6.78 2,093,888 ### ### ### 0.5
2007-Jan-18 Thu 6.89 6.89 6.75 6.8 1,425,387 ### 22.6 22.6 0.5
2007-Jan-17 Wed 6.85 6.89 6.74 6.85 ### ### ###
2007-Jan-16 Tue 6.86 6.89 6.77 6.83 ### ### 0.5
2007-Jan-15 Mon 6.7 6.84 ### 6.81 79.0 79.0 ###
2007-Jan-12 Fri ### 6.7 6.55 ### ### ### 0.0
2007-Jan-11 Thu ### 6.7 6.57 6.57 ### ### ###
2007-Jan-10 Wed ### 6.73 6.54 6.57 1,282,854 ### 34.1 34.1 ###
2007-Jan-09 Tue ### ### ### ### 9.0 9.0 0.0
2007-Jan-08 Mon 6.83 6.84 6.7 6.8 ### ### 0.5
2007-Jan-05 Fri ### 7 ### 6.82 17.9 17.9 0.5
2007-Jan-04 Thu 7 ### ### ### 820,859 0 ### ### 0.0
2007-Jan-03 Wed ### ### ### 7 1,483,654 0 ### ### 0.5
2007-Jan-02 Tue ### ### 7 ### 427,052 1,494,682 ### ### 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 24.3 24.3 0.0
2006-Dec-27 Wed ### ### ### ### 661,055 0 ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 72.1 72.1 0.0
2006-Dec-21 Thu ### 7.28 ### ### ### ### 0.0
2006-Dec-20 Wed ### ### 7.22 7.26 2,086,775 7,533,257 ### ### 0.5
2006-Dec-19 Tue ### ### ### 7.25 3,512,071 0 ### ### 0.5
2006-Dec-18 Mon ### ### ### ### 1,806,084 0 69.3 69.3 0.0
2006-Dec-15 Fri ### ### ### ### 2,297,677 0 34.0 34.0 0.0
2006-Dec-14 Thu ### ### ### ### 3,515,527 0 18.5 18.5 0.0
2006-Dec-13 Wed ### ### ### ### 1,875,870 0 ### ### 0.0
2006-Dec-12 Tue 7 ### ### ### ### ### 0.0
2006-Dec-11 Mon 7 ### ### ### 1,362,725 0 30.7 30.7 0.0
2006-Dec-08 Fri ### ### ### 7 ### ### 0.5
2006-Dec-07 Thu ### ### ### ### 1,862,287 0 36.4 36.4 0.0
2006-Dec-06 Wed ### ### ### ### ### ### 0.0
2006-Dec-05 Tue ### ### ### 7 1,744,273 0 ### ### 0.5
2006-Dec-04 Mon ### ### ### ### 1,969,684 0 75.1 75.1 0.0
2006-Dec-01 Fri ### ### ### ### 38.5 38.5 0.0
2006-Nov-30 Thu ### ### ### ### 4,839,946 0 ### ### 0.0
2006-Nov-29 Wed ### ### 6.87 ### 2,667,224 ### 24.8 24.8 0.0
2006-Nov-28 Tue ### ### ### ### 28.1 28.1 0.0
2006-Nov-27 Mon ### ### ### ### 2,977,255 0 82.8 82.8 0.0
2006-Nov-24 Fri ### ### 6.85 ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed ### ### ### ### 62.2 62.2 0.0
2006-Nov-21 Tue ### ### ### ### 4,452,147 0 80.6 80.6 0.0
2006-Nov-20 Mon ### ### 6.88 6.88 2,617,055 ### 15.3 15.3 ###
2006-Nov-17 Fri ### ### ### ### 2,791,980 0 30.3 30.3 0.0
2006-Nov-16 Thu ### ### 7 ### 2,756,681 9,648,383 76.1 76.1 0.0
2006-Nov-15 Wed ### ### ### ### 4,453,275 0 74.8 74.8 0.0
2006-Nov-14 Tue 6.86 ### 6.85 ### 6,636,354 ### ### ### 0.0
2006-Nov-13 Mon ### ### 6.72 6.74 10.0 10.0 ###
2006-Nov-10 Fri 6.52 ### 6.52 ### 94.8 94.8 0.0
2006-Nov-09 Thu 6.5 6.56 6.42 6.5 1,199,652 7,785,741 ### ### 0.5
2006-Nov-08 Wed 6.49 6.7 6.41 6.5 4,294,575 ### 71.0 71.0 0.5
2006-Nov-07 Tue 6.7 6.8 6.46 6.5 ### ### 0.5
2006-Nov-06 Mon 6.4 ### ### 6.58 84.1 84.1 0.5
2006-Nov-03 Fri 6.5 6.5 ### ### 13.6 13.6 0.0
2006-Nov-02 Thu 6.48 6.48 ### 6.45 2,042,221 ### ### ### ###
2006-Nov-01 Wed 6.5 6.54 6.28 6.5 3,732,622 ### ### ### 0.5
2006-Oct-31 Tue 6.58 ### ### 6.44 18.5 18.5 0.5
2006-Oct-30 Mon 6.56 6.82 6.56 ### 4,006,449 26,803,143 69.5 69.5 0.0
2006-Oct-27 Fri ### ### ### ### 3,048,824 0 ### ### 0.0
2006-Oct-26 Thu ### ### 6.23 ### ### ### 0.0
2006-Oct-25 Wed 6.45 6.48 6.27 ### 15.8 15.8 0.0
2006-Oct-24 Tue 6.51 6.56 6.45 6.47 ### ### 0.5
2006-Oct-23 Mon 6.52 6.55 6.45 6.5 4,179,343 27,165,729 ### ### 0.5
2006-Oct-20 Fri ### ### 6.43 6.5 14.5 14.5 0.5
2006-Oct-19 Thu 6.76 6.76 6.5 6.59 13.8 13.8 ###
2006-Oct-18 Wed ### ### ### 6.83 96.5 96.5 0.5
2006-Oct-17 Tue ### 6.42 ### ### 4,029,485 12,934,646 ### ### 0.0
2006-Oct-16 Mon ### 6.26 ### 6.25 85.5 85.5 ###
2006-Oct-13 Fri ### ### ### ### 3,894,521 0 ### ### 0.0
2006-Oct-12 Thu 5.76 ### 5.76 ### ### ### 0.0
2006-Oct-11 Wed 5.82 5.82 5.73 5.8 28.5 28.5 0.4
2006-Oct-10 Tue 5.84 5.87 5.8 5.83 ### ### ###
2006-Oct-09 Mon 5.78 5.88 5.78 5.85 ### ### 0.4
2006-Oct-06 Fri 5.74 5.84 ### 5.76 3,913,573 ### ### ### ###
2006-Oct-05 Thu ### ### 5.72 5.77 9.7 9.7 0.4
2006-Oct-04 Wed ### ### 5.83 5.83 2,079,485 ### ### ### ###
2006-Oct-03 Tue ### ### ### ### 2,268,086 0 ### ### 0.0
2006-Oct-02 Mon ### ### ### 6 ### ### 0.4
2006-Sep-29 Fri ### ### 5.86 6 ### ### 0.4
2006-Sep-28 Thu 6.23 6.23 ### ### 4,754,659 ### ### ### 0.0
2006-Sep-27 Wed 5.85 6.26 5.85 6.22 5,639,251 ### 95.3 95.3 0.4
2006-Sep-26 Tue 5.75 5.89 ### 5.81 2,856,272 8,411,721 80.5 80.5 ###
2006-Sep-25 Mon 5.77 5.8 5.56 5.7 19.6 19.6 0.4
2006-Sep-22 Fri 5.87 ### 5.77 5.83 24.1 24.1 ###
2006-Sep-21 Thu ### ### 5.87 6 4,374,648 ### ### ### 0.4
2006-Sep-20 Wed 6 ### ### ### 78.1 78.1 0.0
2006-Sep-19 Tue ### 6.22 ### ### 72.4 72.4 0.0
2006-Sep-18 Mon 6 ### ### ### 1,807,676 0 ### ### 0.0
2006-Sep-15 Fri 5.76 ### 5.72 ### 93.8 93.8 0.0
2006-Sep-14 Thu 5.8 5.82 5.72 5.77 4,193,944 24,199,056 22.6 22.6 0.4
2006-Sep-13 Wed 5.53 5.76 5.43 5.75 4,550,776 ### ### ### ###
2006-Sep-12 Tue 5.42 ### 5.4 ### 5,099,380 13,768,326 ### ### 0.0
2006-Sep-11 Mon ### 5.49 ### 5.48 ### ### ###
2006-Sep-08 Fri ### ### 5.25 ### ### ### 0.0
2006-Sep-07 Thu ### ### 5.28 ### 23.4 23.4 0.0
2006-Sep-06 Wed 5.47 5.47 ### 5.4 2,092,427 5,722,787 22.3 22.3 0.4
2006-Sep-05 Tue 5.5 5.57 5.44 5.47 1,224,741 ### 27.5 27.5 ###
2006-Sep-04 Mon ### ### 5.44 5.5 ### ### 0.4
2006-Sep-01 Fri ### ### ### ### 820,280 0 ### ### 0.0
2006-Aug-31 Thu 5.56 5.79 5.56 ### 2,384,778 ### ### ### 0.0
2006-Aug-30 Wed 5.74 5.81 5.42 ### 2,591,689 ### 13.8 13.8 0.0
2006-Aug-29 Tue ### ### 5.71 5.79 2,072,446 ### 15.8 15.8 ###
2006-Aug-28 Mon 5.82 ### 5.81 5.88 81.2 81.2 0.4
2006-Aug-25 Fri 5.77 5.85 5.75 5.78 ### ### 0.4
2006-Aug-24 Thu ### 5.79 ### 5.75 ### ### ###
2006-Aug-23 Wed ### 5.85 ### 5.71 77.8 77.8 0.4
2006-Aug-22 Tue ### ### 5.52 ### 75.4 75.4 0.0
2006-Aug-21 Mon 5.52 ### 5.52 ### 3,764,525 10,390,089 ### ### 0.0
2006-Aug-18 Fri 5.57 ### 5.51 5.53 23.4 23.4 ###
2006-Aug-17 Thu 5.55 ### 5.54 5.58 4,022,023 ### 67.5 67.5 0.4
2006-Aug-16 Wed 5.71 5.72 5.52 ### 6,340,422 35,633,171 ### ### 0.0
2006-Aug-15 Tue ### 5.72 ### 5.7 5,371,782 ### 86.1 86.1 0.4
2006-Aug-14 Mon 5.5 ### 5.5 ### 4,897,141 ### 85.1 85.1 0.0
2006-Aug-11 Fri 5.5 5.54 ### 5.48 5,429,256 ### 31.7 31.7 ###
2006-Aug-10 Thu ### 5.45 ### 5.4 10,016,922 ### ### ### 0.4
2006-Aug-09 Wed 5.5 ### ### ### 22,424,354 0 2.8 2.8 0.0
2006-Aug-08 Tue 0 0 0 0 0 0.0
2006-Aug-07 Mon 7.48 7.5 ### 7.41 509,229 ### 26.4 26.4 ###
2006-Aug-04 Fri 7.57 7.59 7.42 7.45 ### ### 0.5
2006-Aug-03 Thu 7.5 7.55 7.42 7.43 1,107,482 ### ### ### ###
2006-Aug-02 Wed 7.5 7.55 7.22 ### ### ### 0.0
2006-Aug-01 Tue 7.55 7.59 7.48 7.51 33.4 33.4 ###
2006-Jul-31 Mon 7.5 7.59 7.44 7.49 ### ### ###
2006-Jul-28 Fri 7.43 7.54 7.42 7.45 ### ### 0.5
2006-Jul-27 Thu ### 7.52 7.27 7.5 1,218,442 9,010,378 78.1 78.1 0.5
2006-Jul-26 Wed ### 7.43 ### ### 755,485 2,806,626 78.6 78.6 0.0
2006-Jul-25 Tue 7.44 7.49 ### ### 1,031,278 ### ### ### 0.0
2006-Jul-24 Mon ### ### 7.22 ### 335,775 1,212,147 ### ### 0.0
2006-Jul-21 Fri 7.29 ### 7.26 7.29 72.6 72.6 ###
2006-Jul-20 Thu ### ### 7.21 7.29 1,348,350 ### ### ### ###
2006-Jul-19 Wed 7.29 7.29 ### 7.24 1,020,279 ### ### ### 0.5
2006-Jul-18 Tue ### 7.27 ### ### 959,476 ### 73.2 73.2 0.0
2006-Jul-17 Mon ### ### ### ### 783,623 0 ### ### 0.0
2006-Jul-14 Fri ### 7.4 ### ### 1,365,455 5,052,183 ### ### 0.0
2006-Jul-13 Thu ### 7.56 ### 7.4 2,073,285 ### 82.2 82.2 0.5
2006-Jul-12 Wed 7.29 7.4 7.26 ### 1,066,478 7,817,283 ### ### 0.0
2006-Jul-11 Tue ### 7.25 ### 7.23 1,068,628 3,873,776 82.7 82.7 ###
2006-Jul-10 Mon 7.23 7.27 ### ### 15.5 15.5 0.0
2006-Jul-07 Fri ### ### 7.23 ### ### ### 0.0
2006-Jul-06 Thu 7.29 ### 7.26 ### 1,779,282 ### ### ### 0.0
2006-Jul-05 Wed 7.25 ### 7.25 ### 808,474 ### 76.5 76.5 0.0
2006-Jul-04 Tue 7.45 7.49 7.26 7.27 1,379,149 10,171,223 14.1 14.1 ###
2006-Jul-03 Mon 7.4 7.44 7.23 ### ### ### 0.0
2006-Jun-30 Fri ### ### ### 7.44 ### ### ###
2006-Jun-28 Wed 7.21 ### ### 7.2 ### ### 0.5
2006-Jun-27 Tue 7.45 7.54 ### ### 21.8 21.8 0.0
2006-Jun-26 Mon 7.4 7.41 7.28 7.4 ### ### 0.5
2006-Jun-23 Fri 7.59 7.59 ### ### 826,825 ### 11.5 11.5 0.0
2006-Jun-22 Thu ### ### 7.28 ### 1,388,742 5,055,020 91.1 91.1 0.0
2006-Jun-21 Wed 7.28 ### ### ### 1,365,375 0 ### ### 0.0
2006-Jun-20 Tue ### ### ### 7.4 ### ### 0.5
2006-Jun-19 Mon ### ### 7.5 ### 426,357 ### ### ### 0.0
2006-Jun-16 Fri ### 7.74 7.56 7.74 69.3 69.3 0.6
2006-Jun-15 Thu 7.5 7.5 ### 7.49 ### ### ###
2006-Jun-14 Wed 7.29 ### ### 7.5 ### ### 0.5
2006-Jun-13 Tue ### ### ### ### ### ### 0.0
2006-Jun-09 Fri ### 7.78 7.53 7.72 82.2 82.2 ###
2006-Jun-08 Thu ### ### 7.58 7.77 ### ### 0.6
2006-Jun-07 Wed 8.25 8.25 ### ### ### ### 0.0
2006-Jun-06 Tue 8.4 8.45 ### ### ### ### 0.0
2006-Jun-05 Mon 8.44 ### 8.4 8.4 290,052 ### ### ### ###
2006-Jun-02 Fri ### 9 8.4 8.46 18.0 18.0 0.6
2006-Jun-01 Thu 8.48 ### 8.42 ### ### ### 0.0
2006-May-31 Wed ### 8.47 ### 8.47 1,375,341 ### ### ### ###
2006-May-30 Tue 8.45 8.47 ### 8.45 732,280 ### ### ### ###
2006-May-29 Mon ### 8.47 ### 8.42 411,172 ### ### ### ###
2006-May-26 Fri ### 8.41 ### ### ### ### 0.0
2006-May-25 Thu 8.2 8.28 ### 8.21 75.7 75.7 ###
2006-May-24 Wed ### ### ### 8.25 ### ### ###
2006-May-23 Tue ### 8.21 8 ### 586,171 ### 76.3 76.3 0.0
2006-May-22 Mon ### 8.42 ### ### 1,106,777 ### ### ### 0.0
2006-May-19 Fri ### ### ### ### 745,929 0 9.1 9.1 0.0
2006-May-18 Thu ### ### 8.26 ### 1,587,747 ### ### ### 0.0
2006-May-17 Wed 8.44 8.53 8.4 8.5 1,033,222 8,746,224 ### ### 0.6
2006-May-16 Tue ### ### 8.47 8.47 1,464,742 6,203,182 26.6 26.6 ###
2006-May-15 Mon 8.48 ### 8.48 ### 90.9 90.9 0.0
2006-May-12 Fri ### ### ### 8.7 1,077,448 0 ### ### ###
2006-May-11 Thu ### 9.45 8.77 8.77 1,606,152 14,632,044 ### ### ###
2006-May-10 Wed ### 9.26 ### 9.26 1,358,484 6,289,780 95.6 95.6 ###
2006-May-09 Tue 8.55 8.55 8.45 8.53 761,544 6,473,124 ### ### ###
2006-May-08 Mon 8.55 ### 8.5 8.54 34.2 34.2 ###
2006-May-05 Fri ### ### 8.51 8.59 1,049,583 4,465,975 24.6 24.6 ###
2006-May-04 Thu 8.47 8.51 ### 8.5 ### ### 0.6
2006-May-03 Wed ### ### 8.47 ### 1,632,344 6,912,976 ### ### 0.0
2006-May-02 Tue ### ### 8.41 8.5 ### ### 0.6
2006-May-01 Mon ### 8.7 8.5 ### 68.6 68.6 0.0
2006-Apr-28 Fri 8.55 ### 8.5 ### 81.4 81.4 0.0
2006-Apr-27 Thu 8.54 8.57 8.42 8.5 1,221,083 ### 36.5 36.5 0.6
2006-Apr-26 Wed 8.55 8.55 8.43 8.51 ### ### 0.6
2006-Apr-24 Mon ### ### 8.42 8.5 ### ### 0.6
2006-Apr-21 Fri ### ### ### 8.59 830,346 0 87.9 87.9 ###
2006-Apr-20 Thu 8.45 8.45 ### 8.4 1,634,988 6,907,824 ### ### ###
2006-Apr-19 Wed ### ### 8.43 8.44 1,681,054 7,085,642 17.0 17.0 0.6
2006-Apr-18 Tue 8.59 8.74 8.54 ### ### ### 0.0
2006-Apr-13 Thu 8.58 8.59 8.5 8.54 827,459 ### ### ### ###
2006-Apr-11 Tue ### ### 8.5 8.51 ### ### 0.6
2006-Apr-10 Mon ### 8.73 8.59 ### ### ### 0.0
2006-Apr-07 Fri 8.55 8.74 8.53 8.74 84.2 84.2 0.6
2006-Apr-06 Thu ### ### 8.51 8.53 ### ### ###
2006-Apr-05 Wed 8.88 ### 8.46 ### 1,531,042 ### 13.0 13.0 0.0
2006-Apr-04 Tue 8.88 8.88 8.75 8.77 1,503,328 ### ### ### ###
2006-Apr-03 Mon 8.82 ### 8.57 8.8 ### ### 0.6
2006-Mar-31 Fri 8.8 ### 8.8 8.87 2,101,287 ### ### ### ###
2006-Mar-30 Thu ### ### 8.71 8.8 1,058,656 4,610,446 ### ### 0.6
2006-Mar-29 Wed 8.76 9.24 8.76 ### 89.1 89.1 0.0
2006-Mar-28 Tue 8.55 8.87 8.55 8.75 ### ### 0.6
2006-Mar-27 Mon ### ### 8.42 ### ### ### 0.0
2006-Mar-24 Fri ### 8.7 8.55 ### 1,430,873 12,341,279 ### ### 0.0
2006-Mar-23 Thu 8.4 8.54 ### 8.44 70.5 70.5 0.6
2006-Mar-22 Wed 8.48 8.48 ### ### 839,644 ### 20.3 20.3 0.0
2006-Mar-21 Tue ### 8.74 ### 8.48 ### ### 0.6
2006-Mar-20 Mon 8.8 8.87 ### ### 472,484 ### 4.8 4.8 0.0
2006-Mar-17 Fri 8.45 8.55 8.45 8.55 1,011,944 8,601,524 ### ### ###
2006-Mar-16 Thu 8.4 8.5 ### 8.43 2,063,626 ### 72.7 72.7 0.6
2006-Mar-15 Wed ### 8.47 8.28 8.45 1,530,122 12,814,771 83.2 83.2 ###
2006-Mar-14 Tue ### ### 8.23 8.23 1,721,958 7,085,857 26.1 26.1 0.6
2006-Mar-13 Mon ### ### 8.22 8.28 ### ### ###
2006-Mar-10 Fri 8.24 ### 8.22 8.25 1,115,720 ### 66.5 66.5 ###
2006-Mar-09 Thu 8.26 ### ### 8.28 64.7 64.7 ###
2006-Mar-08 Wed 8.24 ### 8.2 8.25 ### ### ###
2006-Mar-07 Tue ### 8.28 ### 8.2 987,443 ### 74.7 74.7 0.6
2006-Mar-06 Mon ### 8.29 8 ### 828,952 ### ### ### 0.0
2006-Mar-03 Fri ### ### ### ### 1,334,247 0 ### ### 0.0
2006-Mar-02 Thu 8 8.2 8 ### 1,240,027 ### 77.1 77.1 0.0
2006-Mar-01 Wed 7.89 ### 7.8 8 1,450,527 5,657,055 ### ### ###
2006-Feb-28 Tue 7.58 7.85 7.58 7.85 1,901,349 ### 89.0 89.0 ###
2006-Feb-27 Mon 7.55 7.58 7.49 7.58 ### ### ###
2006-Feb-24 Fri 7.48 7.55 7.41 7.49 1,134,229 ### ### ### ###
2006-Feb-23 Thu 7.53 ### 7.4 7.48 1,188,348 4,396,887 25.9 25.9 0.5
2006-Feb-22 Wed 7.26 7.49 7.26 7.49 786,547 5,800,784 ### ### ###
2006-Feb-21 Tue ### 7.23 ### 7.2 88.3 88.3 0.5
2006-Feb-20 Mon ### ### 7 7 23.4 23.4 0.5
2006-Feb-17 Fri ### ### ### ### 29.5 29.5 0.0
2006-Feb-16 Thu ### ### ### ### 486,957 0 ### ### 0.0
2006-Feb-15 Wed ### ### ### ### ### ### 0.0
2006-Feb-14 Tue ### 7.2 ### ### 80.5 80.5 0.0
2006-Feb-13 Mon 7.41 7.45 7 ### 824,375 ### 7.7 7.7 0.0
2006-Feb-10 Fri 7.56 7.56 7.2 ### ### ### 0.0
2006-Feb-09 Thu 7.7 7.7 7.46 7.49 ### ### ###
2006-Feb-08 Wed 7.7 7.71 7.56 ### 1,636,685 12,496,089 35.4 35.4 0.0
2006-Feb-07 Tue 7.8 7.89 ### 7.7 ### ### 0.6
2006-Feb-06 Mon ### 7.76 ### 7.7 763,259 2,961,444 65.2 65.2 0.6
2006-Feb-03 Fri 7.59 7.71 7.55 ### 904,947 6,904,745 80.7 80.7 0.0
2006-Feb-02 Thu 7.51 ### 7.48 7.56 ### ### 0.5
2006-Feb-01 Wed 7.48 7.5 ### 7.46 483,027 1,811,351 ### ### 0.5
2006-Jan-31 Tue ### 7.5 ### ### 968,176 ### ### ### 0.0
2006-Jan-30 Mon 7.45 7.49 7.4 7.4 ### ### 0.5
2006-Jan-27 Fri 7.49 7.58 7.41 7.45 1,724,123 ### 29.6 29.6 0.5
2006-Jan-25 Wed 7.4 7.5 ### 7.45 579,474 2,173,027 70.5 70.5 0.5
2006-Jan-24 Tue 7.27 7.49 ### ### 1,194,370 ### 82.8 82.8 0.0
2006-Jan-23 Mon ### ### ### 7.22 500,951 0 ### ### 0.5
2006-Jan-20 Fri ### 7.25 ### 7.22 ### ### 0.5
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 21.4 21.4 0.0
2006-Jan-17 Tue 7.22 7.25 ### 7.25 ### ### 0.5
2006-Jan-16 Mon ### 7.29 ### ### 415,623 1,514,945 69.9 69.9 0.0
2006-Jan-13 Fri ### ### ### ### 342,889 0 ### ### 0.0
2006-Jan-12 Thu ### ### ### ### 877,552 0 ### ### 0.0
2006-Jan-11 Wed ### 7.29 ### 7.24 553,756 2,018,440 ### ### 0.5
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon 7.29 7.29 ### ### 11.4 11.4 0.0
2006-Jan-06 Fri 7.28 7.29 ### 7.23 442,352 1,612,373 28.4 28.4 ###
2006-Jan-05 Thu ### ### 7.26 ### 74.2 74.2 0.0
2006-Jan-04 Wed 7.2 ### 7.2 7.22 ### ### 0.5
2006-Jan-03 Tue 7.2 7.24 ### ### 304,727 ### 28.0 28.0 0.0
2005-Dec-30 Fri ### 7.2 ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### 361,656 0 69.6 69.6 0.0
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue ### ### 7 ### 48,542 ### ### ### 0.0
2005-Dec-23 Fri ### ### 7 ### 48,542 ### ### ### 0.0
2005-Dec-22 Thu 7 ### ### ### 419,643 0 ### ### 0.0
2005-Dec-21 Wed ### ### ### ### 965,446 0 ### ### 0.0
2005-Dec-20 Tue ### ### 6.86 ### 639,271 ### 73.0 73.0 0.0
2005-Dec-19 Mon ### ### ### ### ### ### 0.0
2005-Dec-16 Fri ### ### 6.82 ### 569,989 ### ### ### 0.0
2005-Dec-15 Thu ### ### ### ### 1,155,153 0 83.3 83.3 0.0
2005-Dec-14 Wed ### ### 6.76 6.85 ### ### ###
2005-Dec-13 Tue 6.89 ### 6.88 ### 1,200,929 ### ### ### 0.0
2005-Dec-12 Mon 6.85 ### 6.85 6.88 73.4 73.4 ###
2005-Dec-09 Fri ### ### 6.83 ### 628,773 2,147,259 ### ### 0.0
2005-Dec-08 Thu ### ### 7 7 17.7 17.7 0.5
2005-Dec-07 Wed ### ### ### 7.22 ### ### 0.5
2005-Dec-06 Tue ### ### ### 7.29 874,257 0 90.5 90.5 ###
2005-Dec-05 Mon 7 ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### 6.87 ### 75.2 75.2 0.0
2005-Dec-01 Thu 6.82 ### 6.75 6.85 1,022,678 ### ### ### ###
2005-Nov-30 Wed 7 ### 6.72 ### 2,966,884 ### 24.3 24.3 0.0
2005-Nov-29 Tue ### 6.88 ### 6.87 ### ### ###
2005-Nov-28 Mon ### ### ### 6.72 788,325 0 11.1 11.1 0.5
2005-Nov-25 Fri ### ### ### ### 1,187,078 0 ### ### 0.0
2005-Nov-24 Thu 6.87 ### 6.86 ### 1,243,024 4,263,572 ### ### 0.0
2005-Nov-23 Wed ### ### 6.84 ### 888,580 3,038,943 ### ### 0.0
2005-Nov-22 Tue ### ### 6.85 6.89 1,364,478 ### ### ### 0.5
2005-Nov-21 Mon ### ### 6.81 6.81 15.5 15.5 ###
2005-Nov-18 Fri 6.84 ### 6.84 ### ### ### 0.0
2005-Nov-17 Thu 6.85 ### 6.81 6.85 ### ### ###
2005-Nov-16 Wed 6.8 ### 6.8 6.84 896,345 3,047,573 ### ### 0.5
2005-Nov-15 Tue 6.7 6.85 6.7 6.78 80.8 80.8 0.5
2005-Nov-14 Mon 6.84 6.85 ### ### 522,772 ### ### ### 0.0
2005-Nov-11 Fri 6.8 6.87 6.76 6.85 400,387 ### 77.9 77.9 ###
2005-Nov-10 Thu 6.55 6.75 6.55 6.75 90.2 90.2 0.5
2005-Nov-09 Wed 6.54 6.55 6.49 6.5 31.1 31.1 0.5
2005-Nov-08 Tue 6.72 6.76 6.48 6.52 ### ### 0.5
2005-Nov-07 Mon 6.46 6.59 6.46 6.59 360,943 2,355,153 ### ### ###
2005-Nov-04 Fri 6.53 ### 6.4 6.46 1,199,421 3,838,147 ### ### ###
2005-Nov-03 Thu ### 6.59 ### 6.54 1,693,580 5,580,346 89.0 89.0 0.5
2005-Nov-02 Wed ### 6.49 ### 6.29 2,014,242 ### 35.4 35.4 ###
2005-Nov-01 Tue 6.2 6.25 ### 6.2 ### ### 0.4
2005-Oct-31 Mon ### ### ### ### 705,220 0 ### ### 0.0
2005-Oct-28 Fri 6.22 6.23 ### ### 2,113,123 6,582,378 13.3 13.3 0.0
2005-Oct-27 Thu 6.24 6.24 ### 6.2 991,270 ### 30.9 30.9 0.4
2005-Oct-26 Wed ### 6.29 ### 6.29 1,430,546 ### ### ### ###
2005-Oct-25 Tue 5.86 ### 5.78 6 2,342,973 ### ### ### 0.4
2005-Oct-24 Mon 5.72 5.87 ### 5.86 383,384 ### ### ### 0.4
2005-Oct-21 Fri 5.78 5.86 5.7 5.8 965,685 5,581,659 72.6 72.6 0.4
2005-Oct-20 Thu 5.83 ### 5.75 5.8 41.4 41.4 0.4
2005-Oct-19 Wed 5.85 5.85 ### 5.8 1,448,344 ### ### ### 0.4
2005-Oct-18 Tue 5.88 ### 5.82 5.86 1,063,771 3,095,573 32.7 32.7 0.4
2005-Oct-17 Mon ### ### 5.81 5.89 470,859 1,367,845 ### ### ###
2005-Oct-14 Fri 5.87 ### 5.86 ### ### ### 0.0
2005-Oct-13 Thu 5.87 ### 5.8 ### 647,220 ### ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 898,281 0 16.7 16.7 0.0
2005-Oct-11 Tue ### 6 ### 6 1,038,949 3,116,847 75.9 75.9 0.4
2005-Oct-10 Mon 5.85 ### 5.85 6 735,846 2,152,349 87.0 87.0 0.4
2005-Oct-07 Fri 5.71 ### ### 5.77 68.5 68.5 0.4
2005-Oct-06 Thu ### ### ### 5.71 ### ### 0.4
2005-Oct-05 Wed ### ### ### ### ### ### 0.0
2005-Oct-04 Tue 6.26 ### ### 6.21 30.0 30.0 ###
2005-Oct-03 Mon 6.2 ### ### 6.25 ### ### ###
2005-Sep-30 Fri ### ### 6 ### 616,847 1,850,541 29.8 29.8 0.0
2005-Sep-29 Thu ### ### 6 ### ### ### 0.0
2005-Sep-28 Wed 6.2 6.22 ### ### 21.2 21.2 0.0
2005-Sep-27 Tue 6.29 6.29 ### ### 866,985 ### 19.0 19.0 0.0
2005-Sep-26 Mon ### ### ### ### 876,520 0 69.8 69.8 0.0
2005-Sep-23 Fri ### 6.23 ### 6.23 770,728 ### 87.8 87.8 0.4
2005-Sep-22 Thu 6 ### ### ### 775,620 0 69.9 69.9 0.0
2005-Sep-21 Wed ### ### ### ### 72.9 72.9 0.0
2005-Sep-20 Tue 6 6 ### ### 27.3 27.3 0.0
2005-Sep-19 Mon ### ### ### ### 18.8 18.8 0.0
2005-Sep-16 Fri 5.8 ### 5.8 ### ### ### 0.0
2005-Sep-15 Thu 5.75 ### 5.73 ### ### ### 0.0
2005-Sep-14 Wed 5.82 ### 5.8 5.81 979,884 ### ### ### ###
2005-Sep-13 Tue ### ### 5.77 5.77 728,584 ### 13.6 13.6 0.4
2005-Sep-12 Mon ### ### 5.72 ### 31.5 31.5 0.0
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu 6.22 6.23 ### ### ### ### 0.0
2005-Sep-07 Wed ### 6.24 ### ### 1,042,527 3,252,684 ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 961,959 0 27.1 27.1 0.0
2005-Sep-05 Mon ### ### ### ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 10.5 10.5 0.0
2005-Sep-01 Thu ### ### ### 6.29 ### ### ###
2005-Aug-31 Wed ### ### ### ### ### ### 0.0
2005-Aug-30 Tue ### ### ### 6 1,112,425 0 ### ### 0.4
2005-Aug-29 Mon 6 ### ### ### 37.1 37.1 0.0
2005-Aug-26 Fri ### ### ### ### 76.4 76.4 0.0
2005-Aug-25 Thu 6 ### ### 6 ### ### 0.4
2005-Aug-24 Wed 6 ### 5.86 ### 821,745 ### 37.7 37.7 0.0
2005-Aug-23 Tue 6 ### 5.83 ### 81.2 81.2 0.0
2005-Aug-22 Mon ### ### 5.82 ### ### ### 0.0
2005-Aug-19 Fri ### ### 5.8 5.85 16.3 16.3 0.4
2005-Aug-18 Thu ### 6 ### ### 339,350 1,018,050 33.7 33.7 0.0
2005-Aug-17 Wed ### 6 5.85 ### ### ### 0.0
2005-Aug-16 Tue ### ### 5.88 ### ### ### 0.0
2005-Aug-15 Mon 5.84 ### 5.84 5.85 1,048,457 ### ### ### 0.4
2005-Aug-12 Fri 5.79 5.83 5.71 5.83 ### ### ###
2005-Aug-11 Thu ### 5.75 ### 5.74 81.7 81.7 0.4
2005-Aug-10 Wed ### 5.77 ### ### 935,826 2,699,858 29.0 29.0 0.0
2005-Aug-09 Tue ### ### 5.73 5.75 9.4 9.4 ###
2005-Aug-08 Mon 5.75 ### 5.75 ### ### ### 0.0
2005-Aug-05 Fri ### 5.79 ### 5.77 396,025 ### 87.5 87.5 0.4
2005-Aug-04 Thu ### 5.77 ### ### 278,654 ### 29.3 29.3 0.0
2005-Aug-03 Wed ### 5.72 ### 5.72 385,445 1,102,372 ### ### 0.4
2005-Aug-02 Tue ### 5.72 5.58 ### 415,371 2,346,846 75.1 75.1 0.0
2005-Aug-01 Mon ### 5.75 ### ### 71.4 71.4 0.0
2005-Jul-29 Fri 5.72 5.78 5.59 5.78 487,250 ### ### ### 0.4
2005-Jul-28 Thu 5.83 ### 5.54 ### 790,384 ### 8.5 8.5 0.0
2005-Jul-27 Wed ### 5.73 ### 5.72 85.1 85.1 0.4
2005-Jul-26 Tue 5.46 5.54 5.43 5.53 81.0 81.0 ###
2005-Jul-25 Mon 5.44 5.47 5.4 5.44 536,675 2,916,828 ### ### 0.4
2005-Jul-22 Fri ### 5.45 ### 5.44 1,331,755 ### ### ### 0.4
2005-Jul-21 Thu 5.43 5.43 ### ### 14.7 14.7 0.0
2005-Jul-20 Wed ### 5.42 ### ### 27.4 27.4 0.0
2005-Jul-19 Tue 5.25 ### 5.25 ### 1,474,053 3,869,389 ### ### 0.0
2005-Jul-18 Mon 5.22 ### 5.22 ### 1,482,089 3,868,252 81.3 81.3 0.0
2005-Jul-15 Fri 5.24 5.28 5.22 5.23 395,123 ### 33.1 33.1 ###
2005-Jul-14 Thu ### ### 5.25 5.25 14.6 14.6 0.4
2005-Jul-13 Wed 5.24 ### 5.22 5.25 802,240 2,093,846 ### ### 0.4
2005-Jul-12 Tue 5.27 5.29 5.21 5.22 700,725 ### ### ### 0.4
2005-Jul-11 Mon 5.25 ### 5.22 5.26 406,525 ### 69.7 69.7 0.4
2005-Jul-08 Fri ### ### 5.25 5.26 915,442 ### ### ### 0.4
2005-Jul-07 Thu 5.28 ### 5.21 ### ### ### 0.0
2005-Jul-06 Wed ### ### 5.22 5.25 ### ### 0.4
2005-Jul-05 Tue ### 5.4 ### ### 886,885 2,394,589 ### ### 0.0
2005-Jul-04 Mon ### 5.42 5.27 5.27 333,621 ### 28.2 28.2 ###
2005-Jul-01 Fri 5.28 ### 5.28 5.28 753,427 1,989,047 61.2 61.2 0.4
2005-Jun-30 Thu ### ### ### ### 63.5 63.5 0.0
2005-Jun-29 Wed 5.44 5.5 5.4 5.4 32.8 32.8 0.4
2005-Jun-28 Tue 5.46 5.46 ### 5.45 28.6 28.6 ###
2005-Jun-27 Mon 5.26 5.55 5.23 5.46 1,620,350 8,733,686 ### ### ###
2005-Jun-24 Fri ### 5.47 ### 5.45 78.3 78.3 ###
2005-Jun-23 Thu 5.4 5.48 5.4 5.48 1,617,852 ### ### ### ###
2005-Jun-22 Wed ### ### 5.29 ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### 1,886,023 0 ### ### 0.0
2005-Jun-20 Mon 5.25 ### 5.25 ### 81.0 81.0 0.0
2005-Jun-17 Fri 5.24 5.24 ### 5.22 22.9 22.9 0.4
2005-Jun-16 Thu ### ### ### 5.25 1,453,078 0 ### ### 0.4
2005-Jun-15 Wed 5.2 5.25 ### 5.23 1,321,521 ### 74.9 74.9 ###
2005-Jun-14 Tue 5.24 5.24 ### ### ### ### 0.0
2005-Jun-10 Fri 5.2 5.28 ### 5.25 554,026 1,462,628 ### ### 0.4
2005-Jun-09 Thu 5.21 ### ### ### 1,454,843 0 32.9 32.9 0.0
2005-Jun-08 Wed ### ### 5.23 5.23 18.6 18.6 ###
2005-Jun-07 Tue ### ### ### ### 2,164,528 0 71.5 71.5 0.0
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri ### ### 5.25 5.28 ### ### 0.4
2005-Jun-02 Thu ### ### 5.26 5.28 1,176,444 3,094,047 ### ### 0.4
2005-Jun-01 Wed 5.27 ### ### ### 4,891,187 0 72.3 72.3 0.0
2005-May-31 Tue 5.28 ### ### 5.28 ### ### 0.4
2005-May-30 Mon ### ### ### ### ### ### 0.0
2005-May-27 Fri ### ### ### ### 1,182,758 0 ### ### 0.0
2005-May-26 Thu ### ### 4.85 ### 1,109,783 2,691,223 29.6 29.6 0.0
2005-May-25 Wed ### ### 4.8 4.8 ### ### 0.3
2005-May-24 Tue ### ### ### 5 10.7 10.7 0.4
2005-May-23 Mon ### ### ### ### 79.2 79.2 0.0
2005-May-20 Fri 4.88 ### 4.74 ### 978,850 2,319,874 ### ### 0.0
2005-May-19 Thu 4.85 4.89 4.79 4.89 72.6 72.6 ###
2005-May-18 Wed 4.71 4.86 4.71 4.76 989,953 4,736,925 76.0 76.0 ###
2005-May-17 Tue 4.7 4.73 ### ### 39.5 39.5 0.0
2005-May-16 Mon 4.56 ### 4.56 ### ### ### 0.0
2005-May-13 Fri 4.5 ### 4.5 4.55 ### ### 0.3
2005-May-12 Thu 4.48 4.48 4.42 4.42 394,543 ### 19.0 19.0 0.3
2005-May-11 Wed 4.5 4.55 4.5 4.5 67.0 67.0 ###
2005-May-10 Tue 4.54 ### 4.51 4.51 ### ### 0.3
2005-May-09 Mon 4.4 4.55 4.4 4.5 1,183,481 5,296,077 ### ### ###
2005-May-06 Fri ### 4.41 ### 4.4 1,280,040 2,822,488 72.7 72.7 0.3
2005-May-05 Thu 4.4 4.41 ### ### ### ### 0.0
2005-May-04 Wed ### ### 4.27 ### 2,632,777 5,620,978 ### ### 0.0
2005-May-03 Tue 4.56 4.58 ### ### ### ### 0.0
2005-May-02 Mon 4.58 ### 4.55 4.56 404,826 920,979 35.4 35.4 0.3
2005-Apr-29 Fri ### ### 4.51 4.52 15.3 15.3 0.3
2005-Apr-28 Thu 4.51 ### 4.51 ### 86.0 86.0 0.0
2005-Apr-27 Wed 4.5 4.59 4.45 4.59 154,555 698,588 ### ### 0.3
2005-Apr-26 Tue 4.71 4.75 4.54 4.54 ### ### 0.3
2005-Apr-22 Fri ### ### ### ### 402,051 0 71.5 71.5 0.0
2005-Apr-21 Thu 4.55 4.7 4.5 ### 878,873 ### 85.6 85.6 0.0
2005-Apr-20 Wed ### 4.7 4.55 4.56 23.4 23.4 0.3
2005-Apr-19 Tue ### ### 4.56 ### 715,941 1,632,345 20.4 20.4 0.0
2005-Apr-18 Mon ### ### 4.51 ### 1,111,721 ### ### ### 0.0
2005-Apr-15 Fri 4.71 4.78 4.54 4.78 ### ### ###
2005-Apr-14 Thu 4.85 4.87 4.81 4.81 38.7 38.7 ###
2005-Apr-13 Wed 4.85 ### 4.85 ### 83.0 83.0 0.0
2005-Apr-12 Tue 4.85 ### 4.8 4.8 ### ### 0.3
2005-Apr-11 Mon ### ### 4.82 4.86 29.1 29.1 0.3
2005-Apr-08 Fri ### ### 4.87 ### 501,353 ### 15.6 15.6 0.0
2005-Apr-07 Thu ### ### ### ### 1,301,379 0 9.7 9.7 0.0
2005-Apr-06 Wed ### ### ### ### 896,525 0 28.3 28.3 0.0
2005-Apr-05 Tue ### ### ### ### 33.9 33.9 0.0
2005-Apr-04 Mon ### ### ### ### 35.6 35.6 0.0
2005-Apr-01 Fri 5.25 5.27 ### 5.24 540,582 ### 27.2 27.2 0.4
2005-Mar-31 Thu ### 5.25 ### 5.21 917,170 2,407,571 ### ### 0.4
2005-Mar-30 Wed ### ### ### ### 901,024 0 38.6 38.6 0.0
2005-Mar-29 Tue ### 5.21 ### ### 49.7 49.7 0.0
2005-Mar-24 Thu ### ### ### ### 582,581 0 ### ### 0.0
2005-Mar-23 Wed 5.25 5.27 5.21 5.23 1,374,688 ### 43.3 43.3 ###
2005-Mar-22 Tue ### ### 5.24 5.25 670,646 ### 19.4 19.4 0.4
2005-Mar-21 Mon ### 5.42 ### ### 469,953 1,273,572 73.6 73.6 0.0
2005-Mar-18 Fri ### ### ### ### 804,927 0 87.9 87.9 0.0
2005-Mar-17 Thu 5.2 5.2 ### ### 1,832,788 4,765,248 ### ### 0.0
2005-Mar-16 Wed ### 5.24 ### ### ### ### 0.0
2005-Mar-15 Tue 5.25 5.25 ### 5.2 ### ### ###
2005-Mar-14 Mon 5.23 5.28 5.23 5.26 845,249 4,441,783 73.7 73.7 0.4
2005-Mar-11 Fri 5.27 5.29 5.23 5.27 547,624 ### 66.9 66.9 ###
2005-Mar-10 Thu ### ### 5.23 5.27 ### ### ###
2005-Mar-09 Wed 5.25 ### 5.23 ### 1,123,678 ### 77.5 77.5 0.0
2005-Mar-08 Tue ### 5.24 ### 5.22 89.6 89.6 0.4
2005-Mar-07 Mon ### ### ### ### 81.2 81.2 0.0
2005-Mar-04 Fri ### ### ### ### 790,977 0 ### ### 0.0
2005-Mar-03 Thu ### ### ### ### ### ### 0.0
2005-Mar-02 Wed 5 5 4.86 ### 28.1 28.1 0.0
2005-Mar-01 Tue 5 ### ### ### 74.7 74.7 0.0
2005-Feb-28 Mon ### ### ### ### ### ### 0.0
2005-Feb-25 Fri 5 ### 5 ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### 82.7 82.7 0.0
2005-Feb-23 Wed ### ### ### ### 909,920 0 12.9 12.9 0.0
2005-Feb-22 Tue 5.42 5.42 ### 5.25 2,272,488 6,158,442 12.5 12.5 0.4
2005-Feb-21 Mon ### 5.43 ### 5.43 80.9 80.9 0.4
2005-Feb-18 Fri ### 5.45 5.27 ### 78.0 78.0 0.0
2005-Feb-17 Thu 5.29 5.29 5.24 5.25 30.1 30.1 0.4
2005-Feb-16 Wed 5.29 ### 5.22 5.22 701,624 ### ### ### 0.4
2005-Feb-15 Tue 5.22 ### 5.22 5.25 ### ### 0.4
2005-Feb-14 Mon 5.45 5.45 5.27 ### ### ### 0.0
2005-Feb-11 Fri ### 5.4 ### 5.4 ### ### 0.4
2005-Feb-10 Thu ### ### ### ### ### ### 0.0
2005-Feb-09 Wed 5.5 5.5 5.28 ### 9.6 9.6 0.0
2005-Feb-08 Tue ### 5.59 ### 5.43 ### ### 0.4
2005-Feb-07 Mon 5.23 ### 5.23 ### 89.4 89.4 0.0
2005-Feb-04 Fri 5.28 ### ### 5.22 25.8 25.8 0.4
2005-Feb-03 Thu 5.25 5.29 5.23 5.28 72.9 72.9 0.4
2005-Feb-02 Wed 5.23 5.25 5.22 5.24 71.6 71.6 0.4
2005-Feb-01 Tue ### 5.28 ### ### 75.1 75.1 0.0
2005-Jan-31 Mon ### ### ### ### 679,157 0 82.0 82.0 0.0
2005-Jan-28 Fri ### ### ### ### 455,570 0 26.9 26.9 0.0
2005-Jan-27 Thu ### ### ### ### 77.6 77.6 0.0
2005-Jan-25 Tue ### ### ### ### 72.2 72.2 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 29.2 29.2 0.0
2005-Jan-20 Thu ### 5 ### ### 78.1 78.1 0.0
2005-Jan-19 Wed ### ### ### ### 1,231,629 0 11.2 11.2 0.0
2005-Jan-18 Tue 4.86 ### 4.85 ### 880,522 ### ### ### 0.0
2005-Jan-17 Mon ### ### 4.87 4.87 17.5 17.5 0.3
2005-Jan-14 Fri 4.85 ### 4.85 4.89 640,472 1,553,144 78.4 78.4 ###
2005-Jan-13 Thu 4.8 ### 4.8 4.85 78.0 78.0 ###
2005-Jan-12 Wed 4.76 4.87 4.76 4.79 ### ### 0.3
2005-Jan-11 Tue 4.75 4.78 4.75 4.76 71.1 71.1 ###
2005-Jan-10 Mon 4.72 4.75 4.72 4.75 ### ### ###
2005-Jan-07 Fri 4.73 4.76 4.71 4.75 672,576 3,184,647 66.3 66.3 ###
2005-Jan-06 Thu 4.73 4.75 4.72 4.74 535,175 2,534,053 ### ### 0.3
2005-Jan-05 Wed 4.78 4.79 4.72 4.75 26.0 26.0 ###
2005-Jan-04 Tue 4.75 4.84 4.75 4.8 1,094,029 ### ### ### 0.3
2004-Dec-31 Fri 4.76 4.78 4.73 4.73 17.8 17.8 0.3
2004-Dec-30 Thu 4.79 4.82 4.74 4.75 ### ### ###
2004-Dec-29 Wed 4.8 4.8 4.75 4.75 16.3 16.3 ###
2004-Dec-24 Fri 4.76 4.81 4.75 4.8 105,652 ### ### ### 0.3
2004-Dec-23 Thu 4.85 4.85 4.75 4.75 204,947 983,745 15.0 15.0 ###
2004-Dec-22 Wed 4.82 4.86 4.8 4.82 418,688 ### ### ### 0.3
2004-Dec-21 Tue 4.77 4.85 4.76 4.81 827,282 ### ### ### ###
2004-Dec-20 Mon 4.79 4.79 4.75 4.76 1,047,579 4,996,951 ### ### ###
2004-Dec-17 Fri 4.7 4.75 4.7 4.75 1,549,178 ### 76.4 76.4 ###
2004-Dec-16 Thu 4.73 4.75 ### 4.71 32.0 32.0 ###
2004-Dec-15 Wed ### 4.72 ### ### 1,471,578 3,472,924 71.4 71.4 0.0
2004-Dec-14 Tue 4.7 4.7 ### ### 57,740,745 135,690,750 ### ### 0.0
2004-Dec-13 Mon ### ### 4.87 4.87 35.3 35.3 0.3
2004-Dec-10 Fri 4.81 4.89 4.79 4.88 ### ### 0.3
2004-Dec-09 Thu 4.7 4.84 4.7 4.79 573,040 ### 88.3 88.3 0.3
2004-Dec-08 Wed ### 4.75 ### 4.7 469,584 ### ### ### 0.3
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon 4.7 4.7 ### ### ### ### 0.0
2004-Dec-03 Fri 4.83 4.88 ### 4.7 ### ### 0.3
2004-Dec-02 Thu ### 4.78 ### 4.78 1,300,456 3,108,089 90.4 90.4 ###
2004-Dec-01 Wed 4.48 4.59 4.44 4.58 2,018,329 9,112,755 ### ### 0.3
2004-Nov-30 Tue 4.48 4.55 4.48 4.48 68.7 68.7 ###
2004-Nov-29 Mon 4.41 4.51 4.41 4.49 ### ### ###
2004-Nov-26 Fri 4.48 4.51 4.41 4.41 208,880 ### 19.6 19.6 ###
2004-Nov-25 Thu 4.51 4.54 4.46 4.48 ### ### ###
2004-Nov-24 Wed 4.5 4.5 4.49 4.49 ### ### ###
2004-Nov-23 Tue 4.48 4.5 4.48 4.49 238,153 ### ### ### ###
2004-Nov-22 Mon 4.49 4.49 4.47 4.47 250,656 ### ### ### ###
2004-Nov-19 Fri 4.47 4.5 4.47 4.49 301,850 ### 71.5 71.5 ###
2004-Nov-18 Thu ### 4.46 ### 4.46 ### ### 0.3
2004-Nov-17 Wed 4.4 4.42 ### ### 30.6 30.6 0.0
2004-Nov-16 Tue 4.45 4.47 4.41 4.42 ### ### 0.3
2004-Nov-15 Mon 4.44 4.48 ### 4.46 131,726 ### 70.3 70.3 0.3
2004-Nov-12 Fri 4.47 4.5 4.45 4.45 ### ### 0.3
2004-Nov-11 Thu 4.46 4.5 4.46 4.47 68.4 68.4 ###
2004-Nov-10 Wed 4.46 4.48 4.44 4.46 679,229 ### 67.9 67.9 0.3
2004-Nov-09 Tue ### 4.5 ### 4.5 657,624 1,479,654 89.7 89.7 ###
2004-Nov-08 Mon ### 4.4 ### ### 31.9 31.9 0.0
2004-Nov-05 Fri 4.42 4.42 ### ### 796,653 ### ### ### 0.0
2004-Nov-04 Thu 4.42 4.45 4.4 4.42 643,628 2,848,053 ### ### 0.3
2004-Nov-03 Wed 4.48 4.48 ### 4.42 ### ### 0.3
2004-Nov-02 Tue 4.45 4.5 ### 4.48 ### ### ###
2004-Nov-01 Mon 4.5 4.51 4.46 4.47 ### ### ###
2004-Oct-29 Fri 4.55 4.55 4.51 4.54 ### ### 0.3
2004-Oct-28 Thu 4.47 4.54 4.47 4.5 ### ### ###
2004-Oct-27 Wed ### 4.47 ### 4.46 85.5 85.5 0.3
2004-Oct-26 Tue ### ### ### ### 1,623,574 0 75.5 75.5 0.0
2004-Oct-25 Mon ### 4.4 ### ### 339,573 ### ### ### 0.0
2004-Oct-22 Fri 4.42 4.43 4.4 4.42 ### ### 0.3
2004-Oct-21 Thu 4.41 4.42 ### 4.4 27.5 27.5 0.3
2004-Oct-20 Wed 4.5 4.5 ### 4.41 18.4 18.4 ###
2004-Oct-19 Tue 4.52 4.58 4.49 4.51 2,241,982 10,167,388 31.9 31.9 0.3
2004-Oct-18 Mon 4.41 4.5 ### 4.5 ### ### ###
2004-Oct-15 Fri 4.45 4.45 ### ### 12.9 12.9 0.0
2004-Oct-14 Thu 4.4 4.48 ### 4.44 79.9 79.9 0.3
2004-Oct-13 Wed ### 4.41 ### 4.4 1,070,740 2,360,981 ### ### 0.3
2004-Oct-12 Tue ### 4.29 ### 4.28 92.7 92.7 0.3
2004-Oct-11 Mon ### ### ### ### ### ### 0.0
2004-Oct-08 Fri ### ### ### ### 1,682,981 0 ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 26.5 26.5 0.0
2004-Oct-06 Wed 4.21 4.22 ### ### 12.5 12.5 0.0
2004-Oct-05 Tue 4.24 4.26 ### 4.2 1,455,148 ### 27.8 27.8 ###
2004-Oct-04 Mon ### 4.24 ### 4.24 ### ### 0.3
2004-Oct-01 Fri ### ### ### ### 1,104,358 0 80.9 80.9 0.0
2004-Sep-30 Thu ### ### ### 4 1,457,740 0 ### ### 0.3
2004-Sep-29 Wed ### ### ### 4 69.3 69.3 0.3
2004-Sep-28 Tue ### ### 4 ### ### ### 0.0
2004-Sep-27 Mon 4 ### 4 ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 2,183,956 0 ### ### 0.0
2004-Sep-23 Thu ### ### ### 4 1,100,889 0 ### ### 0.3
2004-Sep-22 Wed 3.83 ### 3.82 ### 1,699,126 ### ### ### 0.0
2004-Sep-21 Tue 3.8 3.83 3.8 3.82 1,029,127 ### 72.2 72.2 0.3
2004-Sep-20 Mon 3.78 3.8 3.78 3.79 ### ### ###


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

Server processing from 2026-05-07 18:55:53 thru 2026-05-07 18:55:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000