(DVC) DCA GROUP LIMITED Daily Prices...


Prev Section TOC    Company Info for DVC    Limits Next Section


Company Details for (DVC) DCA GROUP LIMITED

Listing Code DVC
Listing Name DCA GROUP LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name DCA GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DVC9


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for DVC .. Tuesday 12th December 2006

DVC 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 0.71 ### ###
MAX ### 41,833,729 ###


Font Format Legend

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

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


1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (DVC) DCA GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu 0 0 0 0 0 0.0
2006-Dec-20 Wed 0 0 0 0 0 0.0
2006-Dec-19 Tue 0 0 0 0 0 0.0
2006-Dec-18 Mon 0 0 0 0 0 0.0
2006-Dec-15 Fri 0 0 0 0 0 0.0
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed 0 0 0 0 0 0.0
2006-Dec-12 Tue 3.46 3.47 3.45 3.46 70.0 70.0 0.2
2006-Dec-11 Mon 3.45 3.46 3.45 3.45 4,593,586 ### 67.3 67.3 ###
2006-Dec-08 Fri 3.44 3.45 3.44 3.44 4,021,452 ### ### ### 0.2
2006-Dec-07 Thu 3.44 3.45 3.44 3.45 ### ### ###
2006-Dec-06 Wed 3.45 3.45 3.44 3.45 847,223 2,918,683 ### ### ###
2006-Dec-05 Tue 3.43 3.45 3.43 3.45 76.0 76.0 ###
2006-Dec-04 Mon 3.43 3.45 3.43 3.43 68.4 68.4 0.2
2006-Dec-01 Fri 3.43 3.44 3.43 3.43 2,155,854 7,405,358 72.1 72.1 0.2
2006-Nov-30 Thu 3.44 3.44 3.43 3.44 3,115,751 ### ### ### 0.2
2006-Nov-29 Wed 3.43 3.44 3.42 3.44 61.2 61.2 0.2
2006-Nov-28 Tue 3.42 3.43 3.42 3.43 2,067,586 7,081,482 ### ### 0.2
2006-Nov-27 Mon 3.42 3.43 3.42 3.42 ### ### 0.2
2006-Nov-24 Fri 3.42 3.43 3.42 3.42 ### ### 0.2
2006-Nov-23 Thu 3.43 3.44 3.42 3.42 9,452,149 32,420,871 29.7 29.7 0.2
2006-Nov-22 Wed 3.43 3.44 3.42 3.43 ### ### 0.2
2006-Nov-21 Tue 3.42 3.43 3.42 3.43 1,059,349 3,628,270 ### ### 0.2
2006-Nov-20 Mon 3.43 3.44 3.42 3.42 6,959,488 23,871,043 44.8 44.8 0.2
2006-Nov-17 Fri 3.43 3.44 3.42 3.43 64.9 64.9 0.2
2006-Nov-16 Thu 3.42 3.44 3.42 3.44 1,760,449 6,038,340 79.1 79.1 0.2
2006-Nov-15 Wed 3.42 3.44 3.42 3.43 24,784,974 ### 70.1 70.1 0.2
2006-Nov-14 Tue 3.42 3.43 3.42 3.42 64.9 64.9 0.2
2006-Nov-13 Mon 3.42 3.43 3.41 3.43 73.6 73.6 0.2
2006-Nov-10 Fri 3.41 3.43 3.41 3.42 4,623,753 ### 62.0 62.0 0.2
2006-Nov-09 Thu 3.41 3.42 3.41 3.42 ### ### 0.2
2006-Nov-08 Wed 3.41 3.42 3.41 3.42 ### ### 0.2
2006-Nov-07 Tue 3.41 3.42 3.41 3.41 68.1 68.1 ###
2006-Nov-06 Mon 3.41 3.42 3.4 3.41 63.9 63.9 ###
2006-Nov-03 Fri 3.4 3.41 3.4 3.41 1,229,182 ### 66.6 66.6 ###
2006-Nov-02 Thu 3.4 3.41 3.4 3.4 3,350,246 11,407,587 ### ### 0.2
2006-Nov-01 Wed 3.42 3.42 3.4 3.41 31.0 31.0 ###
2006-Oct-31 Tue 3.4 3.42 3.4 3.42 72.8 72.8 0.2
2006-Oct-30 Mon 3.4 3.42 3.4 3.42 69.3 69.3 0.2
2006-Oct-27 Fri 3.4 3.41 3.4 3.4 3,619,848 12,325,582 70.1 70.1 0.2
2006-Oct-26 Thu 3.41 3.42 3.4 3.41 65.2 65.2 ###
2006-Oct-25 Wed 3.42 3.42 3.41 3.42 65.6 65.6 0.2
2006-Oct-24 Tue 3.41 3.42 3.4 3.42 ### ### 0.2
2006-Oct-23 Mon 3.42 3.42 3.4 3.4 4,049,349 13,808,280 30.0 30.0 0.2
2006-Oct-20 Fri 3.42 3.43 3.41 3.42 4,419,379 15,114,276 66.8 66.8 0.2
2006-Oct-19 Thu 3.42 3.43 3.41 3.43 71.9 71.9 0.2
2006-Oct-18 Wed 3.41 3.43 3.41 3.43 3,973,458 13,589,226 ### ### 0.2
2006-Oct-17 Tue 3.42 3.43 3.41 3.42 3,448,529 ### ### ### 0.2
2006-Oct-16 Mon 3.42 3.43 3.41 3.41 ### ### ###
2006-Oct-13 Fri 3.43 3.43 3.42 3.42 1,628,887 ### ### ### 0.2
2006-Oct-12 Thu 3.42 3.43 3.42 3.42 2,196,121 ### ### ### 0.2
2006-Oct-11 Wed 3.41 3.43 3.41 3.43 4,079,377 ### ### ### 0.2
2006-Oct-10 Tue 3.41 3.42 3.4 3.4 27.9 27.9 0.2
2006-Oct-09 Mon 3.42 3.43 3.41 3.41 ### ### ###
2006-Oct-06 Fri 3.42 3.45 3.41 3.41 5,530,675 ### 28.3 28.3 ###
2006-Oct-05 Thu 3.46 3.47 3.45 3.47 4,011,050 ### 65.7 65.7 0.2
2006-Oct-04 Wed 3.45 3.48 3.45 3.45 3,689,741 12,784,952 68.8 68.8 ###
2006-Oct-03 Tue 3.44 3.46 3.43 3.45 12,296,552 42,361,621 71.7 71.7 ###
2006-Oct-02 Mon 3.43 3.44 3.43 3.43 63.4 63.4 0.2
2006-Sep-29 Fri 3.43 3.44 3.43 3.43 9,235,122 31,722,644 58.1 58.1 0.2
2006-Sep-28 Thu 3.43 3.44 3.42 3.43 13,966,740 ### 63.6 63.6 0.2
2006-Sep-27 Wed 3.44 3.45 3.42 3.42 22,248,355 ### ### ### 0.2
2006-Sep-26 Tue 3.44 3.45 3.43 3.43 21,397,224 73,606,450 ### ### 0.2
2006-Sep-25 Mon 3.46 3.48 3.41 3.42 20.2 20.2 0.2
2006-Sep-22 Fri 3.2 3.24 ### 3.2 3,610,882 5,849,628 ### ### 0.2
2006-Sep-21 Thu ### 3.24 ### 3.23 6,077,824 9,846,074 ### ### ###
2006-Sep-20 Wed ### ### ### ### ### ### 0.0
2006-Sep-19 Tue ### ### ### ### ### ### 0.0
2006-Sep-18 Mon ### ### ### ### 3,034,257 0 29.6 29.6 0.0
2006-Sep-15 Fri ### ### ### ### 3,896,672 0 71.7 71.7 0.0
2006-Sep-14 Thu ### ### ### ### 22,398,520 0 ### ### 0.0
2006-Sep-13 Wed ### ### ### ### ### ### 0.0
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri ### ### ### ### 41,833,729 0 ### ### 0.0
2006-Sep-07 Thu 2.5 ### 2.42 ### ### ### 0.0
2006-Sep-06 Wed 2.58 ### 2.52 2.53 ### ### ###
2006-Sep-05 Tue ### ### 2.57 ### ### ### 0.0
2006-Sep-04 Mon 2.54 ### 2.52 ### 3,731,127 4,701,220 92.7 92.7 0.0
2006-Sep-01 Fri 2.55 2.57 2.53 2.53 28.4 28.4 ###
2006-Aug-31 Thu 2.56 ### 2.53 2.53 3,698,653 ### 19.2 19.2 ###
2006-Aug-30 Wed ### ### 2.55 2.57 ### ### ###
2006-Aug-29 Tue ### ### 2.54 ### 4,698,358 ### ### ### 0.0
2006-Aug-28 Mon 2.56 ### 2.52 2.59 5,604,247 7,061,351 ### ### 0.2
2006-Aug-25 Fri ### ### 2.55 2.58 ### ### 0.2
2006-Aug-24 Thu 2.58 2.7 2.46 2.7 7,118,580 ### ### ### 0.2
2006-Aug-23 Wed ### ### 2.58 2.58 22.2 22.2 0.2
2006-Aug-22 Tue ### ### 2.54 ### ### ### 0.0
2006-Aug-21 Mon ### ### 2.59 ### ### ### 0.0
2006-Aug-18 Fri ### 2.76 2.45 2.57 15,446,387 ### 9.5 9.5 ###
2006-Aug-17 Thu ### 2.51 ### 2.51 ### ### ###
2006-Aug-16 Wed ### ### ### ### 3,077,727 0 ### ### 0.0
2006-Aug-15 Tue ### ### ### ### 41.1 41.1 0.0
2006-Aug-14 Mon ### ### 2.29 2.29 20.4 20.4 ###
2006-Aug-11 Fri ### ### ### ### ### ### 0.0
2006-Aug-10 Thu ### ### ### ### 27.7 27.7 0.0
2006-Aug-09 Wed ### ### ### ### 7,476,875 0 ### ### 0.0
2006-Aug-08 Tue ### ### ### ### 69.7 69.7 0.0
2006-Aug-07 Mon ### 2.42 ### ### 4,687,824 ### ### ### 0.0
2006-Aug-04 Fri 2.27 ### 2.25 ### 6,288,256 7,074,288 91.7 91.7 0.0
2006-Aug-03 Thu ### ### 2.23 2.25 3,247,589 ### ### ### ###
2006-Aug-02 Wed ### ### 2.21 2.28 5,099,129 ### ### ### 0.2
2006-Aug-01 Tue 2.42 2.43 ### ### 13.5 13.5 0.0
2006-Jul-31 Mon 2.42 2.44 ### 2.4 27.4 27.4 ###
2006-Jul-28 Fri 2.42 2.46 2.4 2.41 ### ### 0.2
2006-Jul-27 Thu ### ### ### 2.41 7,903,587 0 ### ### 0.2
2006-Jul-26 Wed 2.73 2.74 ### ### 1,804,748 ### ### ### 0.0
2006-Jul-25 Tue 2.7 2.75 ### 2.72 2,150,644 ### ### ### 0.2
2006-Jul-24 Mon ### ### ### ### 704,373 0 ### ### 0.0
2006-Jul-21 Fri ### 2.7 ### ### ### ### 0.0
2006-Jul-20 Thu ### 2.71 ### 2.7 3,400,442 ### ### ### 0.2
2006-Jul-19 Wed ### 2.7 ### ### 1,219,579 ### ### ### 0.0
2006-Jul-18 Tue ### ### ### ### 1,348,453 0 31.4 31.4 0.0
2006-Jul-17 Mon ### 2.71 ### ### 2,019,373 2,736,250 ### ### 0.0
2006-Jul-14 Fri 2.75 2.75 ### ### 12.3 12.3 0.0
2006-Jul-13 Thu 2.79 2.79 2.74 2.75 2,168,853 5,996,878 ### ### ###
2006-Jul-12 Wed 2.84 2.84 2.77 2.79 ### ### ###
2006-Jul-11 Tue 2.87 2.87 2.81 2.81 867,950 2,464,978 19.1 19.1 ###
2006-Jul-10 Mon 2.87 2.89 2.83 2.88 673,576 1,926,427 ### ### 0.2
2006-Jul-07 Fri 2.87 2.89 2.82 2.87 1,450,447 4,141,026 ### ### ###
2006-Jul-06 Thu 2.73 2.82 2.72 2.82 ### ### ###
2006-Jul-05 Wed 2.75 2.76 2.73 2.75 65.2 65.2 ###
2006-Jul-04 Tue 2.77 2.78 2.74 2.75 ### ### ###
2006-Jul-03 Mon 2.78 2.78 2.73 2.76 2,278,425 ### ### ### 0.2
2006-Jun-30 Fri 2.78 2.83 2.74 2.79 ### ### ###
2006-Jun-28 Wed 2.55 ### 2.54 ### 4,033,385 ### 86.7 86.7 0.0
2006-Jun-27 Tue 2.49 2.57 2.49 2.56 87.6 87.6 0.2
2006-Jun-26 Mon 2.46 2.51 2.45 2.48 3,215,087 ### 80.5 80.5 0.2
2006-Jun-23 Fri 2.49 2.5 2.46 2.46 ### ### 0.2
2006-Jun-22 Thu 2.55 2.56 2.47 2.5 8,256,440 20,764,946 ### ### 0.2
2006-Jun-21 Wed ### ### 2.52 2.55 18.0 18.0 0.2
2006-Jun-20 Tue ### ### 2.55 ### ### ### 0.0
2006-Jun-19 Mon 2.71 2.73 ### ### 26.1 26.1 0.0
2006-Jun-16 Fri 2.73 2.76 2.7 2.71 3,179,270 ### 23.4 23.4 ###
2006-Jun-15 Thu 2.72 2.76 ### ### 14.3 14.3 0.0
2006-Jun-14 Wed 2.59 2.77 2.54 2.74 2,968,879 7,882,373 92.0 92.0 0.2
2006-Jun-13 Tue 2.76 2.78 ### ### 2,641,579 ### 28.3 28.3 0.0
2006-Jun-09 Fri 2.82 2.82 2.76 2.77 ### ### 0.2
2006-Jun-08 Thu 2.8 2.82 2.78 2.79 ### ### ###
2006-Jun-07 Wed 2.76 2.82 2.76 2.82 ### ### ###
2006-Jun-06 Tue 2.79 2.86 2.76 2.79 3,634,479 10,212,885 76.0 76.0 ###
2006-Jun-05 Mon 2.75 2.83 2.75 2.82 ### ### ###
2006-Jun-02 Fri 2.81 2.84 2.75 2.77 1,512,440 ### 24.2 24.2 0.2
2006-Jun-01 Thu 2.75 2.82 2.74 2.8 ### ### 0.2
2006-May-31 Wed 2.7 2.76 ### 2.72 2,376,378 ### 73.8 73.8 0.2
2006-May-30 Tue 2.73 2.77 2.72 2.73 ### ### ###
2006-May-29 Mon 2.75 2.75 ### 2.72 2,680,221 ### ### ### 0.2
2006-May-26 Fri 2.84 2.84 ### 2.72 ### ### 0.2
2006-May-25 Thu 2.83 2.84 2.76 2.78 24.0 24.0 0.2
2006-May-24 Wed 2.86 2.86 2.82 2.85 30.1 30.1 ###
2006-May-23 Tue 2.86 2.87 2.83 2.85 1,676,752 4,778,743 40.4 40.4 ###
2006-May-22 Mon 2.86 ### 2.85 2.87 ### ### ###
2006-May-19 Fri 2.89 ### 2.83 2.86 22.4 22.4 0.2
2006-May-18 Thu ### ### 2.8 2.85 4,256,687 ### 29.7 29.7 ###
2006-May-17 Wed ### ### ### ### 23.0 23.0 0.0
2006-May-16 Tue ### ### 2.85 ### 19.9 19.9 0.0
2006-May-15 Mon ### ### 3 3 9,373,741 ### ### ### 0.2
2006-May-12 Fri 3 3.4 ### ### 32,861,677 55,864,850 ### ### 0.0
2006-May-11 Thu 3.81 3.84 3.79 3.8 ### ### ###
2006-May-10 Wed 3.85 3.87 3.78 3.81 815,576 3,119,578 ### ### 0.3
2006-May-09 Tue 3.86 3.86 3.79 3.82 25.0 25.0 0.3
2006-May-08 Mon 3.84 3.87 3.84 3.86 1,954,089 ### ### ### 0.3
2006-May-05 Fri 3.75 3.84 3.75 3.84 1,079,854 4,098,045 79.3 79.3 0.3
2006-May-04 Thu 3.77 3.77 3.71 3.75 ### ### 0.3
2006-May-03 Wed 3.75 3.78 3.72 3.77 951,940 3,569,775 ### ### ###
2006-May-02 Tue 3.74 3.77 3.72 3.77 1,320,451 4,945,088 79.2 79.2 ###
2006-May-01 Mon 3.75 3.78 3.73 3.78 598,755 2,248,325 73.9 73.9 0.3
2006-Apr-28 Fri 3.77 3.77 3.73 3.75 1,391,541 5,218,278 ### ### 0.3
2006-Apr-27 Thu 3.75 3.78 3.72 3.77 76.2 76.2 ###
2006-Apr-26 Wed 3.7 3.77 3.7 3.76 1,414,889 ### ### ### 0.3
2006-Apr-24 Mon ### 3.7 ### ### 864,380 ### ### ### 0.0
2006-Apr-21 Fri ### ### ### ### 2,962,043 0 ### ### 0.0
2006-Apr-20 Thu ### ### ### ### ### ### 0.0
2006-Apr-19 Wed ### ### ### ### 3,618,242 0 35.0 35.0 0.0
2006-Apr-18 Tue ### 3.7 ### 3.7 76.4 76.4 0.3
2006-Apr-13 Thu ### 3.7 ### ### 28.4 28.4 0.0
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### 78.5 78.5 0.0
2006-Apr-07 Fri ### 3.7 ### ### 34.0 34.0 0.0
2006-Apr-06 Thu ### 3.7 ### 3.7 78.9 78.9 0.3
2006-Apr-05 Wed 3.7 3.7 ### ### 1,957,844 ### ### ### 0.0
2006-Apr-04 Tue 3.73 3.73 ### ### 32.1 32.1 0.0
2006-Apr-03 Mon ### 3.73 ### 3.71 70.7 70.7 ###
2006-Mar-31 Fri ### 3.73 ### ### 2,096,249 ### 30.4 30.4 0.0
2006-Mar-30 Thu 3.71 3.73 ### 3.73 1,998,441 ### ### ### ###
2006-Mar-29 Wed 3.79 3.79 3.75 3.77 2,074,059 ### 27.0 27.0 ###
2006-Mar-28 Tue 3.79 3.8 3.75 3.79 2,536,754 9,576,246 ### ### ###
2006-Mar-27 Mon 3.77 3.79 3.75 3.76 31.8 31.8 0.3
2006-Mar-24 Fri 3.7 3.76 3.7 3.74 ### ### 0.3
2006-Mar-23 Thu ### 3.75 ### 3.75 84.6 84.6 0.3
2006-Mar-22 Wed 3.59 ### 3.55 ### 80.9 80.9 0.0
2006-Mar-21 Tue 3.59 3.59 3.55 3.55 24.8 24.8 ###
2006-Mar-20 Mon ### ### ### ### ### ### 0.0
2006-Mar-17 Fri ### ### ### ### 730,346 0 68.2 68.2 0.0
2006-Mar-16 Thu ### ### 3.59 ### 3,062,758 5,497,650 ### ### 0.0
2006-Mar-15 Wed 3.5 3.58 3.5 3.58 85.9 85.9 0.3
2006-Mar-14 Tue ### ### 3.48 3.48 10.3 10.3 0.2
2006-Mar-13 Mon 3.48 3.56 3.48 3.56 ### ### 0.3
2006-Mar-10 Fri 3.45 3.48 3.43 3.45 ### ### ###
2006-Mar-09 Thu 3.41 3.46 3.41 3.45 2,707,652 9,300,784 74.9 74.9 ###
2006-Mar-08 Wed ### 3.46 ### 3.41 1,458,027 2,522,386 ### ### ###
2006-Mar-07 Tue 3.41 3.42 ### ### 28.7 28.7 0.0
2006-Mar-06 Mon 3.41 3.45 ### 3.41 1,073,778 ### 66.9 66.9 ###
2006-Mar-03 Fri 3.49 3.5 3.41 3.41 1,121,154 3,873,587 ### ### ###
2006-Mar-02 Thu 3.45 3.47 3.4 3.42 ### ### 0.2
2006-Mar-01 Wed 3.5 3.51 3.44 3.46 2,697,647 9,374,323 ### ### 0.2
2006-Feb-28 Tue 3.51 3.54 3.47 3.51 ### ### ###
2006-Feb-27 Mon 3.5 3.52 3.44 3.5 3,743,845 13,028,580 65.1 65.1 0.3
2006-Feb-24 Fri ### 3.5 ### 3.45 17,282,023 30,243,540 ### ### ###
2006-Feb-23 Thu ### ### 3.57 ### ### ### 0.0
2006-Feb-22 Wed 3.59 ### 3.57 ### 751,525 1,341,472 ### ### 0.0
2006-Feb-21 Tue ### ### 3.55 ### ### ### 0.0
2006-Feb-20 Mon ### ### 3.57 3.58 1,076,479 ### ### ### 0.3
2006-Feb-17 Fri 3.53 ### 3.52 3.58 3,080,949 5,422,470 81.3 81.3 0.3
2006-Feb-16 Thu ### ### 3.51 3.51 1,212,786 ### 17.8 17.8 ###
2006-Feb-15 Wed ### ### 3.59 ### ### ### 0.0
2006-Feb-14 Tue ### ### ### ### 86.0 86.0 0.0
2006-Feb-13 Mon ### ### ### ### 2,669,925 0 38.8 38.8 0.0
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu ### ### 3.56 ### 1,744,558 ### 81.5 81.5 0.0
2006-Feb-08 Wed ### ### 3.54 3.56 ### ### 0.3
2006-Feb-07 Tue 3.55 ### 3.53 3.59 77.0 77.0 ###
2006-Feb-06 Mon ### ### 3.51 3.51 4,020,472 7,055,928 ### ### ###
2006-Feb-03 Fri ### ### ### ### 1,062,677 0 18.9 18.9 0.0
2006-Feb-02 Thu ### ### ### ### 2,914,584 0 78.2 78.2 0.0
2006-Feb-01 Wed ### ### 3.56 ### 26.3 26.3 0.0
2006-Jan-31 Tue ### 3.71 ### ### 16.7 16.7 0.0
2006-Jan-30 Mon 3.75 3.76 ### ### ### ### 0.0
2006-Jan-27 Fri 3.77 3.8 ### 3.72 1,344,975 2,555,452 ### ### 0.3
2006-Jan-25 Wed 3.77 3.81 3.74 3.75 ### ### 0.3
2006-Jan-24 Tue 3.75 3.79 ### 3.74 1,995,220 3,780,941 ### ### 0.3
2006-Jan-23 Mon 3.72 3.74 ### 3.73 1,545,822 2,890,687 70.9 70.9 ###
2006-Jan-20 Fri 3.8 3.83 3.75 3.76 ### ### 0.3
2006-Jan-19 Thu 3.7 3.81 3.7 3.79 ### ### ###
2006-Jan-18 Wed 3.79 3.79 3.7 3.7 ### ### 0.3
2006-Jan-17 Tue 3.83 3.86 3.78 3.78 1,501,459 5,735,573 ### ### 0.3
2006-Jan-16 Mon ### ### 3.82 3.85 1,358,623 ### ### ### 0.3
2006-Jan-13 Fri ### ### ### ### 455,726 0 65.8 65.8 0.0
2006-Jan-12 Thu ### ### ### ### 603,526 0 72.4 72.4 0.0
2006-Jan-11 Wed ### ### ### ### 993,027 0 65.9 65.9 0.0
2006-Jan-10 Tue ### ### ### ### 26.3 26.3 0.0
2006-Jan-09 Mon ### ### ### ### 579,422 0 71.0 71.0 0.0
2006-Jan-06 Fri ### ### ### ### 27.5 27.5 0.0
2006-Jan-05 Thu ### 4 ### ### 749,878 1,499,756 32.4 32.4 0.0
2006-Jan-04 Wed 4 ### ### ### ### ### 0.0
2006-Jan-03 Tue ### 4 ### ### 72.3 72.3 0.0
2005-Dec-30 Fri ### ### ### ### 530,353 0 26.5 26.5 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed 4 ### ### ### 316,321 0 ### ### 0.0
2005-Dec-27 Tue 4 ### ### 4 379,987 0 68.0 68.0 0.3
2005-Dec-23 Fri 4 ### ### 4 379,987 0 68.0 68.0 0.3
2005-Dec-22 Thu ### 4 ### 4 ### ### 0.3
2005-Dec-21 Wed ### ### ### ### ### ### 0.0
2005-Dec-20 Tue ### ### ### ### 80.1 80.1 0.0
2005-Dec-19 Mon 3.82 ### 3.82 ### 1,214,321 2,319,353 89.8 89.8 0.0
2005-Dec-16 Fri 3.88 3.88 3.8 3.8 ### ### ###
2005-Dec-15 Thu 3.85 3.89 3.84 3.88 1,587,781 6,136,773 80.4 80.4 0.3
2005-Dec-14 Wed 3.84 3.86 3.78 3.81 1,261,442 ### 24.9 24.9 0.3
2005-Dec-13 Tue ### ### 3.78 3.81 1,021,779 ### 17.0 17.0 0.3
2005-Dec-12 Mon 3.86 ### 3.86 3.89 782,049 1,509,354 ### ### 0.3
2005-Dec-09 Fri 3.8 3.86 3.78 3.86 1,203,743 ### ### ### 0.3
2005-Dec-08 Thu 3.8 3.86 3.78 3.81 1,752,587 6,694,882 75.1 75.1 0.3
2005-Dec-07 Wed ### ### 3.76 3.81 9.6 9.6 0.3
2005-Dec-06 Tue ### ### ### ### 2,062,482 0 ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 78.8 78.8 0.0
2005-Dec-02 Fri ### ### ### ### 991,288 0 ### ### 0.0
2005-Dec-01 Thu ### ### ### ### 1,365,555 0 31.6 31.6 0.0
2005-Nov-30 Wed ### 4 ### ### 31.3 31.3 0.0
2005-Nov-29 Tue ### ### ### ### 1,138,324 0 ### ### 0.0
2005-Nov-28 Mon ### ### ### ### ### ### 0.0
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu ### ### ### ### 4,510,627 0 27.2 27.2 0.0
2005-Nov-23 Wed ### ### 3.88 ### 72.9 72.9 0.0
2005-Nov-22 Tue 3.8 ### 3.8 ### ### ### 0.0
2005-Nov-21 Mon 3.83 3.86 3.81 3.84 2,128,082 ### 70.7 70.7 0.3
2005-Nov-18 Fri 3.8 3.83 3.79 3.8 ### ### ###
2005-Nov-17 Thu 3.82 3.82 3.77 3.8 26.8 26.8 ###
2005-Nov-16 Wed 3.8 3.82 3.78 3.8 68.4 68.4 ###
2005-Nov-15 Tue 3.88 3.88 3.75 3.77 ### ### ###
2005-Nov-14 Mon 3.82 3.88 3.82 3.86 79.1 79.1 0.3
2005-Nov-11 Fri ### ### 3.83 3.83 ### ### ###
2005-Nov-10 Thu 3.89 ### 3.85 3.87 1,882,442 ### 29.1 29.1 ###
2005-Nov-09 Wed ### ### 3.84 3.86 1,419,948 ### 18.3 18.3 0.3
2005-Nov-08 Tue 3.85 ### 3.84 ### 2,881,978 ### 89.7 89.7 0.0
2005-Nov-07 Mon 3.78 3.85 3.76 3.85 2,446,120 9,307,486 ### ### 0.3
2005-Nov-04 Fri 3.87 3.87 3.72 3.75 ### ### 0.3
2005-Nov-03 Thu 3.8 3.88 3.77 3.84 75.9 75.9 0.3
2005-Nov-02 Wed 3.85 3.85 3.77 3.79 21.5 21.5 ###
2005-Nov-01 Tue 3.86 3.87 3.8 3.81 794,429 ### ### ### 0.3
2005-Oct-31 Mon 3.82 3.85 3.8 3.84 ### ### 0.3
2005-Oct-28 Fri 3.76 3.8 3.76 3.77 73.8 73.8 ###
2005-Oct-27 Thu 3.85 3.87 3.79 3.8 1,381,155 5,289,823 ### ### ###
2005-Oct-26 Wed 3.79 3.85 3.77 3.85 79.0 79.0 0.3
2005-Oct-25 Tue 3.75 3.83 3.74 3.76 2,883,646 ### ### ### 0.3
2005-Oct-24 Mon 3.79 3.79 ### 3.73 ### ### ###
2005-Oct-21 Fri ### 3.8 3.58 3.79 ### ### ###
2005-Oct-20 Thu 3.75 3.75 ### 3.7 2,491,453 4,671,474 33.3 33.3 0.3
2005-Oct-19 Wed 3.75 3.75 ### ### ### ### 0.0
2005-Oct-18 Tue 3.77 3.78 3.7 3.74 1,276,282 ### ### ### 0.3
2005-Oct-17 Mon 3.75 3.77 ### 3.73 29.2 29.2 ###
2005-Oct-14 Fri ### 3.7 3.59 3.7 1,382,426 5,038,942 ### ### 0.3
2005-Oct-13 Thu 3.71 3.75 3.56 ### 3,409,973 12,463,451 ### ### 0.0
2005-Oct-12 Wed 3.73 3.74 ### 3.71 1,987,789 ### ### ### ###
2005-Oct-11 Tue 3.75 3.77 ### 3.7 3,066,441 5,780,241 23.4 23.4 0.3
2005-Oct-10 Mon 3.75 3.79 3.72 3.75 2,025,086 ### ### ### 0.3
2005-Oct-07 Fri 3.83 3.85 3.73 3.73 1,847,549 ### ### ### ###
2005-Oct-06 Thu 3.82 3.88 3.8 3.83 1,463,249 5,618,876 82.3 82.3 ###
2005-Oct-05 Wed 3.88 ### 3.84 3.84 1,553,671 2,983,048 39.3 39.3 0.3
2005-Oct-04 Tue ### ### 3.89 ### 27.7 27.7 0.0
2005-Oct-03 Mon ### ### ### ### 17.7 17.7 0.0
2005-Sep-30 Fri 4 4 ### ### 16.0 16.0 0.0
2005-Sep-29 Thu 4 ### ### ### ### ### 0.0
2005-Sep-28 Wed 4 ### ### ### 2,069,653 0 31.3 31.3 0.0
2005-Sep-27 Tue ### ### ### ### 2,953,780 0 ### ### 0.0
2005-Sep-26 Mon ### ### ### ### 70.7 70.7 0.0
2005-Sep-23 Fri ### ### 3.88 3.88 1,004,320 1,948,380 ### ### 0.3
2005-Sep-22 Thu ### ### ### ### ### ### 0.0
2005-Sep-21 Wed ### 4 ### ### 1,112,848 ### ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 24.2 24.2 0.0
2005-Sep-19 Mon ### ### ### 4 2,099,976 0 14.4 14.4 0.3
2005-Sep-16 Fri ### ### ### ### ### ### 0.0
2005-Sep-15 Thu 3.85 ### 3.84 3.89 75.6 75.6 0.3
2005-Sep-14 Wed 3.86 3.88 3.85 3.85 ### ### 0.3
2005-Sep-13 Tue 3.74 3.88 3.72 3.83 87.3 87.3 ###
2005-Sep-12 Mon 3.8 3.8 ### 3.7 11.4 11.4 0.3
2005-Sep-09 Fri 3.79 3.82 3.77 3.77 26.8 26.8 ###
2005-Sep-08 Thu 3.85 3.85 3.77 3.78 4,095,787 15,604,948 17.2 17.2 0.3
2005-Sep-07 Wed ### ### 3.82 3.82 969,947 ### ### ### 0.3
2005-Sep-06 Tue ### ### 3.87 3.88 ### ### 0.3
2005-Sep-05 Mon ### ### 3.88 ### ### ### 0.0
2005-Sep-02 Fri ### ### 3.85 3.85 1,488,073 2,864,540 14.9 14.9 0.3
2005-Sep-01 Thu ### ### 3.88 ### 2,726,049 ### ### ### 0.0
2005-Aug-31 Wed ### ### ### ### 3,140,187 0 71.1 71.1 0.0
2005-Aug-30 Tue ### ### ### ### 67.5 67.5 0.0
2005-Aug-29 Mon 3.82 ### 3.78 3.88 ### ### 0.3
2005-Aug-26 Fri ### ### 3.82 3.82 5,077,449 9,697,927 ### ### 0.3
2005-Aug-25 Thu ### ### 3.88 ### ### ### 0.0
2005-Aug-24 Wed ### ### ### ### 1,261,220 0 75.9 75.9 0.0
2005-Aug-23 Tue 4 ### 4 ### 84.2 84.2 0.0
2005-Aug-22 Mon ### ### ### 4 ### ### 0.3
2005-Aug-19 Fri ### ### ### ### 1,024,989 0 9.0 9.0 0.0
2005-Aug-18 Thu ### ### ### ### 92.1 92.1 0.0
2005-Aug-17 Wed ### ### ### 4 1,290,953 0 ### ### 0.3
2005-Aug-16 Tue ### 4 ### ### 850,287 1,700,574 ### ### 0.0
2005-Aug-15 Mon ### ### ### ### 509,474 0 ### ### 0.0
2005-Aug-12 Fri ### ### 3.89 3.89 1,055,077 2,052,124 32.1 32.1 0.3
2005-Aug-11 Thu 3.89 ### 3.88 3.89 1,230,643 2,387,447 62.9 62.9 0.3
2005-Aug-10 Wed ### ### 3.84 3.87 19.7 19.7 ###
2005-Aug-09 Tue ### ### ### ### ### ### 0.0
2005-Aug-08 Mon ### ### ### ### 1,390,549 0 68.2 68.2 0.0
2005-Aug-05 Fri ### ### ### ### 847,581 0 ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 75.4 75.4 0.0
2005-Aug-03 Wed ### ### ### ### 71.9 71.9 0.0
2005-Aug-02 Tue ### ### ### ### 1,561,886 0 ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 963,429 0 71.4 71.4 0.0
2005-Jul-29 Fri 4 4 ### ### 19.0 19.0 0.0
2005-Jul-28 Thu ### 4 ### ### ### ### 0.0
2005-Jul-27 Wed ### 4 ### ### 1,653,470 3,306,940 ### ### 0.0
2005-Jul-26 Tue ### ### ### ### 24.6 24.6 0.0
2005-Jul-25 Mon ### ### ### ### 1,040,648 0 67.7 67.7 0.0
2005-Jul-22 Fri ### 4 ### ### ### ### 0.0
2005-Jul-21 Thu ### 4 ### 4 5,026,655 ### ### ### 0.3
2005-Jul-20 Wed 3.86 ### 3.86 ### 1,762,759 3,402,124 79.6 79.6 0.0
2005-Jul-19 Tue 3.84 3.89 3.8 3.8 744,429 2,862,329 ### ### ###
2005-Jul-18 Mon 3.87 3.89 3.82 3.86 31.9 31.9 0.3
2005-Jul-15 Fri ### ### 3.86 3.88 1,346,071 ### ### ### 0.3
2005-Jul-14 Thu ### ### ### ### 23.7 23.7 0.0
2005-Jul-13 Wed 3.85 ### 3.85 ### 81.2 81.2 0.0
2005-Jul-12 Tue ### ### 3.83 3.84 ### ### 0.3
2005-Jul-11 Mon 3.78 ### 3.76 ### 3,381,451 6,357,127 ### ### 0.0
2005-Jul-08 Fri ### ### ### ### 816,555 0 ### ### 0.0
2005-Jul-07 Thu 3.74 3.74 3.59 ### 1,827,623 ### 8.3 8.3 0.0
2005-Jul-06 Wed 3.88 ### 3.73 3.73 ### ### ###
2005-Jul-05 Tue 3.75 3.87 3.75 3.86 3,141,058 ### 88.9 88.9 0.3
2005-Jul-04 Mon 3.79 3.79 ### 3.72 765,676 1,450,956 17.2 17.2 0.3
2005-Jul-01 Fri 3.74 3.79 3.71 3.79 1,071,281 ### 73.2 73.2 ###
2005-Jun-30 Thu 3.75 3.79 3.72 3.79 753,386 ### 67.3 67.3 ###
2005-Jun-29 Wed 3.72 3.78 3.71 3.74 76.6 76.6 0.3
2005-Jun-28 Tue 3.75 3.79 3.71 3.71 2,274,324 ### 22.8 22.8 ###
2005-Jun-27 Mon ### 3.72 ### 3.7 686,177 1,276,289 75.7 75.7 0.3
2005-Jun-24 Fri 3.75 3.75 ### 3.72 ### ### 0.3
2005-Jun-23 Thu ### 3.78 ### 3.78 90.1 90.1 0.3
2005-Jun-22 Wed ### 3.7 ### ### 1,783,549 ### ### ### 0.0
2005-Jun-21 Tue 3.79 3.79 ### ### 14.2 14.2 0.0
2005-Jun-20 Mon 3.77 3.8 3.77 3.79 76.6 76.6 ###
2005-Jun-17 Fri 3.73 3.76 3.72 3.76 ### ### 0.3
2005-Jun-16 Thu 3.7 3.8 3.7 3.7 69.6 69.6 0.3
2005-Jun-15 Wed 3.76 3.8 3.71 3.8 1,404,420 ### ### ### ###
2005-Jun-14 Tue 3.72 3.79 3.72 3.75 ### ### 0.3
2005-Jun-10 Fri 3.7 3.73 ### 3.71 69.4 69.4 ###
2005-Jun-09 Thu ### 3.82 ### ### 1,968,125 ### ### ### 0.0
2005-Jun-08 Wed 3.51 ### 3.48 ### 979,173 ### 91.7 91.7 0.0
2005-Jun-07 Tue 3.44 3.51 3.43 3.49 82.0 82.0 ###
2005-Jun-06 Mon 3.46 3.46 ### 3.43 1,434,024 ### 23.3 23.3 0.2
2005-Jun-03 Fri 3.5 3.5 3.44 3.46 1,862,171 ### ### ### 0.2
2005-Jun-02 Thu 3.48 3.48 3.41 3.45 1,559,322 ### 24.5 24.5 ###
2005-Jun-01 Wed 3.48 3.5 3.43 3.45 6,343,486 21,980,178 ### ### ###
2005-May-31 Tue 3.52 3.53 3.41 3.48 24.6 24.6 0.2
2005-May-30 Mon 3.51 3.52 3.49 3.51 1,421,440 4,982,147 68.9 68.9 ###
2005-May-27 Fri 3.5 3.5 3.46 3.5 2,563,045 ### 66.2 66.2 0.3
2005-May-26 Thu 3.51 3.52 3.48 3.5 1,075,740 ### 29.1 29.1 0.3
2005-May-25 Wed 3.5 3.51 3.47 3.47 1,223,173 4,268,873 27.8 27.8 0.2
2005-May-24 Tue 3.49 3.53 3.47 3.5 66.7 66.7 0.3
2005-May-23 Mon 3.47 3.49 3.43 3.47 2,050,054 7,093,186 67.3 67.3 0.2
2005-May-20 Fri 3.41 3.49 3.4 3.45 78.5 78.5 ###
2005-May-19 Thu ### 3.44 ### 3.4 ### ### 0.2
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue 3.42 3.42 ### ### ### ### 0.0
2005-May-16 Mon 3.45 3.51 ### 3.4 24.6 24.6 0.2
2005-May-13 Fri 3.45 3.54 3.42 3.42 25.9 25.9 0.2
2005-May-12 Thu ### 3.49 ### 3.44 88.4 88.4 0.2
2005-May-11 Wed 3.45 3.5 ### ### 808,877 ### ### ### 0.0
2005-May-10 Tue 3.22 3.4 3.22 3.4 ### ### 0.2
2005-May-09 Mon ### 3.26 ### 3.2 623,481 1,016,274 82.7 82.7 0.2
2005-May-06 Fri ### 3.22 ### ### ### ### 0.0
2005-May-05 Thu 3.2 3.25 ### ### 1,816,022 ### 28.0 28.0 0.0
2005-May-04 Wed 3.24 3.24 ### 3.2 2,023,079 3,277,387 ### ### 0.2
2005-May-03 Tue 3.2 3.28 ### 3.24 1,507,751 ### ### ### ###
2005-May-02 Mon ### ### ### 3.2 ### ### 0.2
2005-Apr-29 Fri ### ### 3.27 3.27 530,672 867,648 ### ### ###
2005-Apr-28 Thu 3.4 3.4 ### ### 904,945 ### ### ### 0.0
2005-Apr-27 Wed ### 3.42 ### 3.4 1,226,974 2,098,125 82.9 82.9 0.2
2005-Apr-26 Tue 3.42 3.45 ### 3.4 1,495,126 ### ### ### 0.2
2005-Apr-22 Fri 3.4 3.48 ### ### 578,921 1,007,322 25.7 25.7 0.0
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed 3.4 3.48 ### ### 1,731,320 ### 31.5 31.5 0.0
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon ### ### 3.26 ### ### ### 0.0
2005-Apr-15 Fri 3.41 3.44 ### 3.4 1,213,378 ### 49.0 49.0 0.2
2005-Apr-14 Thu 3.48 3.48 3.44 3.45 1,192,049 4,124,489 ### ### ###
2005-Apr-13 Wed 3.52 3.54 3.48 3.51 ### ### ###
2005-Apr-12 Tue 3.44 3.52 3.44 3.5 87.1 87.1 0.3
2005-Apr-11 Mon 3.48 3.48 3.4 3.42 1,357,580 4,670,075 ### ### 0.2
2005-Apr-08 Fri 3.48 3.48 3.43 3.46 ### ### 0.2
2005-Apr-07 Thu 3.42 3.51 3.42 3.49 85.1 85.1 ###
2005-Apr-06 Wed 3.46 3.51 ### 3.4 ### ### 0.2
2005-Apr-05 Tue 3.29 3.42 3.29 3.42 1,288,824 ### ### ### 0.2
2005-Apr-04 Mon ### ### 3.26 3.28 30.4 30.4 0.2
2005-Apr-01 Fri ### 3.4 ### ### 23.4 23.4 0.0
2005-Mar-31 Thu 3.4 3.45 ### ### 635,126 ### 20.1 20.1 0.0
2005-Mar-30 Wed 3.41 3.47 3.29 ### ### ### 0.0
2005-Mar-29 Tue 3.49 3.5 3.4 3.41 9,974,488 34,411,983 ### ### ###
2005-Mar-24 Thu 3.48 3.5 3.46 3.49 ### ### ###
2005-Mar-23 Wed 3.51 3.54 3.45 3.52 ### ### ###
2005-Mar-22 Tue ### ### 3.52 3.53 1,714,620 ### ### ### 0.3
2005-Mar-21 Mon ### ### ### ### 624,047 0 30.7 30.7 0.0
2005-Mar-18 Fri 3.58 ### 3.58 ### 74.9 74.9 0.0
2005-Mar-17 Thu 3.58 ### 3.55 ### ### ### 0.0
2005-Mar-16 Wed ### ### 3.59 ### 4,253,129 ### ### ### 0.0
2005-Mar-15 Tue ### ### ### ### 2,730,458 0 ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 492,877 0 ### ### 0.0
2005-Mar-11 Fri 3.75 3.79 ### ### 2,093,527 ### ### ### 0.0
2005-Mar-10 Thu 3.57 ### 3.57 ### 2,380,882 4,249,874 ### ### 0.0
2005-Mar-09 Wed 3.55 ### 3.54 3.59 1,371,758 ### 79.3 79.3 ###
2005-Mar-08 Tue 3.56 3.59 3.55 3.55 1,157,126 ### 30.9 30.9 ###
2005-Mar-07 Mon 3.52 3.58 3.51 3.58 1,077,285 3,818,975 83.8 83.8 0.3
2005-Mar-04 Fri 3.52 3.53 3.49 3.51 31.5 31.5 ###
2005-Mar-03 Thu 3.49 3.53 3.49 3.5 ### ### 0.3
2005-Mar-02 Wed 3.53 3.54 3.46 3.49 1,271,659 ### 25.0 25.0 ###
2005-Mar-01 Tue 3.45 3.55 3.44 3.53 ### ### 0.3
2005-Feb-28 Mon 3.42 3.48 ### 3.46 77.4 77.4 0.2
2005-Feb-25 Fri 3.42 3.49 ### 3.41 1,378,079 2,404,747 ### ### ###
2005-Feb-24 Thu 3.46 3.47 3.4 3.44 ### ### 0.2
2005-Feb-23 Wed 3.42 3.47 3.41 3.45 1,625,670 ### ### ### ###
2005-Feb-22 Tue 3.44 3.48 3.44 3.45 76.8 76.8 ###
2005-Feb-21 Mon ### 3.42 ### 3.41 1,399,778 2,393,620 ### ### ###
2005-Feb-18 Fri 3.29 ### 3.2 ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### ### ### 0.0
2005-Feb-16 Wed 3.4 3.4 ### ### 791,052 1,344,788 22.2 22.2 0.0
2005-Feb-15 Tue 3.4 3.42 ### ### 1,150,972 ### 36.3 36.3 0.0
2005-Feb-14 Mon ### 3.47 ### 3.4 1,240,881 2,152,928 77.3 77.3 0.2
2005-Feb-11 Fri ### 3.43 ### ### 869,828 1,491,755 65.8 65.8 0.0
2005-Feb-10 Thu 3.5 3.5 ### ### 958,643 1,677,625 10.9 10.9 0.0
2005-Feb-09 Wed 3.58 3.58 3.5 3.5 ### ### 0.3
2005-Feb-08 Tue 3.56 3.59 3.54 3.55 ### ### ###
2005-Feb-07 Mon 3.56 3.59 3.54 3.56 ### ### 0.3
2005-Feb-04 Fri 3.51 3.55 3.5 3.54 77.1 77.1 0.3
2005-Feb-03 Thu 3.5 3.52 3.48 3.5 1,176,676 ### ### ### 0.3
2005-Feb-02 Wed 3.44 3.49 3.44 3.49 2,009,354 ### ### ### ###
2005-Feb-01 Tue ### 3.43 ### 3.43 978,827 1,678,688 ### ### 0.2
2005-Jan-31 Mon 3.43 3.43 ### ### ### ### 0.0
2005-Jan-28 Fri 3.44 3.47 3.41 3.43 ### ### 0.2
2005-Jan-27 Thu 3.42 3.45 3.4 3.43 1,488,455 5,097,958 ### ### 0.2
2005-Jan-25 Tue 3.46 3.48 3.41 3.43 28.5 28.5 0.2
2005-Jan-24 Mon 3.49 3.5 3.46 3.47 1,096,923 ### ### ### 0.2
2005-Jan-21 Fri 3.43 3.5 3.43 3.48 676,548 ### 80.9 80.9 0.2
2005-Jan-20 Thu 3.52 3.52 3.2 3.45 ### ### ###
2005-Jan-19 Wed 3.55 3.59 3.51 3.51 1,070,842 3,801,489 ### ### ###
2005-Jan-18 Tue 3.59 3.59 3.52 3.53 929,451 ### ### ### 0.3
2005-Jan-17 Mon 3.58 ### 3.56 3.59 68.9 68.9 ###
2005-Jan-14 Fri 3.55 3.59 3.55 3.58 78.8 78.8 0.3
2005-Jan-13 Thu 3.56 3.59 3.56 3.56 369,544 ### 69.1 69.1 0.3
2005-Jan-12 Wed 3.52 3.59 3.5 3.56 ### ### 0.3
2005-Jan-11 Tue 3.56 3.58 3.52 3.52 22.4 22.4 ###
2005-Jan-10 Mon 3.52 3.56 3.5 3.55 75.3 75.3 ###
2005-Jan-07 Fri 3.56 3.56 3.51 3.52 ### ### ###
2005-Jan-06 Thu 3.58 3.59 3.55 3.56 2,968,626 ### 24.4 24.4 0.3
2005-Jan-05 Wed 3.59 3.59 3.57 3.58 1,113,273 ### ### ### 0.3
2005-Jan-04 Tue ### ### 3.55 3.58 505,674 897,571 21.8 21.8 0.3
2004-Dec-31 Fri 3.57 ### 3.57 ### 196,885 ### ### ### 0.0
2004-Dec-30 Thu 3.59 ### 3.57 3.58 21.7 21.7 0.3
2004-Dec-29 Wed ### ### 3.58 3.59 524,276 938,454 24.2 24.2 ###
2004-Dec-24 Fri 3.59 3.59 3.57 3.59 ### ### ###
2004-Dec-23 Thu ### ### 3.58 3.59 31.5 31.5 ###
2004-Dec-22 Wed 3.58 ### 3.55 ### 761,150 1,351,041 ### ### 0.0
2004-Dec-21 Tue 3.48 3.58 3.47 3.56 ### ### 0.3
2004-Dec-20 Mon 3.46 3.49 3.45 3.48 3,282,985 11,391,957 ### ### 0.2
2004-Dec-17 Fri 3.48 3.48 3.42 3.45 24.0 24.0 ###
2004-Dec-16 Thu 3.58 3.58 3.48 3.49 1,573,377 5,554,020 13.8 13.8 ###
2004-Dec-15 Wed 3.5 3.56 3.5 3.53 1,548,285 5,465,446 77.3 77.3 0.3
2004-Dec-14 Tue 3.56 3.58 3.47 3.5 597,027 2,104,520 20.6 20.6 0.3
2004-Dec-13 Mon 3.5 3.58 3.5 3.58 1,344,120 4,758,184 ### ### 0.3
2004-Dec-10 Fri 3.51 3.55 3.45 3.49 31.4 31.4 ###
2004-Dec-09 Thu 3.43 3.52 3.42 3.5 1,614,043 5,600,729 89.4 89.4 0.3
2004-Dec-08 Wed 3.58 3.59 3.42 3.48 24.0 24.0 0.2
2004-Dec-07 Tue 3.53 3.58 3.52 3.56 81.4 81.4 0.3
2004-Dec-06 Mon 3.55 3.59 3.47 3.52 32.2 32.2 ###
2004-Dec-03 Fri ### 3.5 ### 3.5 91.9 91.9 0.3
2004-Dec-02 Thu ### ### ### ### 71.6 71.6 0.0
2004-Dec-01 Wed ### ### ### ### 1,883,677 0 ### ### 0.0
2004-Nov-30 Tue ### ### ### ### ### ### 0.0
2004-Nov-29 Mon ### ### ### ### 924,485 0 ### ### 0.0
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 1,052,771 0 20.5 20.5 0.0
2004-Nov-24 Wed ### ### ### ### 1,911,822 0 30.4 30.4 0.0
2004-Nov-23 Tue ### ### ### ### ### ### 0.0
2004-Nov-22 Mon ### ### ### ### 41.8 41.8 0.0
2004-Nov-19 Fri ### ### ### ### 2,476,228 0 ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 2,140,950 0 70.1 70.1 0.0
2004-Nov-17 Wed 3.28 ### 3.27 3.29 1,048,847 ### 71.5 71.5 ###
2004-Nov-16 Tue 3.27 3.29 3.26 3.27 ### ### ###
2004-Nov-15 Mon 3.27 ### 3.25 3.25 27.4 27.4 0.2
2004-Nov-12 Fri 3.28 3.29 3.24 3.25 2,443,483 7,977,971 21.8 21.8 0.2
2004-Nov-11 Thu 3.22 ### 3.22 3.27 80.7 80.7 ###
2004-Nov-10 Wed 3.2 3.22 ### 3.21 1,516,053 2,440,845 69.4 69.4 ###
2004-Nov-09 Tue ### 3.2 ### 3.2 ### ### 0.2
2004-Nov-08 Mon ### ### ### ### 353,620 0 ### ### 0.0
2004-Nov-05 Fri 3.21 3.22 ### ### 503,325 810,353 ### ### 0.0
2004-Nov-04 Thu ### 3.2 ### 3.2 76.3 76.3 0.2
2004-Nov-03 Wed ### 3.2 ### ### 26.4 26.4 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 797,554 0 31.2 31.2 0.0
2004-Oct-29 Fri ### ### ### ### ### ### 0.0
2004-Oct-28 Thu ### ### ### ### 6,622,052 0 ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 79.0 79.0 0.0
2004-Oct-26 Tue 3 ### ### ### ### ### 0.0
2004-Oct-25 Mon 3 3 ### ### 34.2 34.2 0.0
2004-Oct-22 Fri ### ### 3 ### 1,646,452 2,469,678 ### ### 0.0
2004-Oct-21 Thu ### ### 3 ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 1,774,624 0 ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 28.1 28.1 0.0
2004-Oct-18 Mon ### ### ### ### 21.6 21.6 0.0
2004-Oct-15 Fri ### ### ### ### ### ### 0.0
2004-Oct-14 Thu ### ### ### ### ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 66.4 66.4 0.0
2004-Oct-12 Tue ### ### ### ### 90.7 90.7 0.0
2004-Oct-11 Mon 3 ### ### 3 2,152,541 0 69.7 69.7 0.2
2004-Oct-08 Fri ### ### ### ### 2,887,685 0 13.3 13.3 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 21.8 21.8 0.0
2004-Oct-05 Tue ### ### ### ### 2,921,870 0 32.8 32.8 0.0
2004-Oct-04 Mon ### ### ### ### 613,551 0 ### ### 0.0
2004-Oct-01 Fri ### ### 3 ### ### ### 0.0
2004-Sep-30 Thu 3.21 3.23 ### ### ### ### 0.0
2004-Sep-29 Wed ### 3.23 ### 3.2 82.7 82.7 0.2
2004-Sep-28 Tue 3.2 3.22 ### ### ### ### 0.0
2004-Sep-27 Mon 3.21 3.22 ### ### 29.4 29.4 0.0
2004-Sep-24 Fri ### 3.22 ### 3.21 341,659 550,070 87.7 87.7 ###
2004-Sep-23 Thu ### 3.2 ### ### ### ### 0.0
2004-Sep-22 Wed ### 3.2 ### ### 986,656 1,578,649 15.7 15.7 0.0
2004-Sep-21 Tue ### 3.21 ### ### ### ### 0.0
2004-Sep-20 Mon 3.2 3.24 ### ### ### ### 0.0
2004-Sep-17 Fri 3.22 3.22 ### ### 8.6 8.6 0.0
2004-Sep-16 Thu 3.25 3.25 ### 3.24 2,867,580 ### ### ### ###
2004-Sep-15 Wed ### ### 3.24 3.25 4,958,321 8,032,480 16.7 16.7 0.2
2004-Sep-14 Tue ### 3.28 ### 3.25 4,999,178 8,198,651 ### ### 0.2
2004-Sep-13 Mon ### 3 ### 3 ### ### 0.2
2004-Sep-10 Fri ### ### ### ### 524,374 0 28.1 28.1 0.0
2004-Sep-09 Thu ### ### ### ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 1,197,251 0 79.5 79.5 0.0
2004-Sep-07 Tue ### ### ### ### 71.4 71.4 0.0
2004-Sep-06 Mon ### ### ### ### 32.1 32.1 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 1,148,387 0 70.8 70.8 0.0
2004-Sep-01 Wed ### ### ### ### 70.2 70.2 0.0
2004-Aug-31 Tue ### ### ### ### 25.4 25.4 0.0
2004-Aug-30 Mon ### ### ### ### 84.2 84.2 0.0
2004-Aug-27 Fri 2.89 ### 2.88 ### 2,042,287 ### ### ### 0.0
2004-Aug-26 Thu ### ### 2.85 2.85 16.7 16.7 ###
2004-Aug-25 Wed ### ### 2.88 ### 68.2 68.2 0.0
2004-Aug-24 Tue 2.87 ### 2.86 ### 1,069,459 1,529,326 78.7 78.7 0.0
2004-Aug-23 Mon 2.85 2.87 2.84 2.87 71.5 71.5 ###
2004-Aug-20 Fri 2.87 2.87 2.82 2.84 458,381 ### 19.9 19.9 0.2
2004-Aug-19 Thu 2.85 2.85 2.81 2.85 ### ### ###
2004-Aug-18 Wed 2.82 2.84 2.82 2.82 363,753 1,029,420 75.6 75.6 ###
2004-Aug-17 Tue 2.8 2.83 2.79 2.81 977,554 2,746,926 ### ### ###
2004-Aug-16 Mon 2.74 2.79 2.73 2.77 686,046 1,893,486 ### ### 0.2
2004-Aug-13 Fri 2.76 2.76 2.72 2.73 698,356 ### 24.9 24.9 ###


1 2 3 4 Next >>

Server processing from 2024-03-29 00:12:22 thru 2024-03-29 00:12:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000