Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Apr-19 07:27:00 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(FAN) FANTASTIC HOLDINGS LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for FAN    Limits Next Section


Company Details for (FAN) FANTASTIC HOLDINGS LIMITED

Listing Code FAN
Listing Name FANTASTIC HOLDINGS LIMITED
GICS Sector Consumer Durables & Apparel
ISIN Name FANTASTIC HOLDINGS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FAN5


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for FAN .. Monday 12th December 2016

FAN 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 0.42 1 0.4
MAX 5.4 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (FAN) FANTASTIC HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.11
2007-Jun-05 Tue 0 0 0 0 0 0.0
2007-Jun-04 Mon ### ### ### ### 288,677 0 ### ### 0.0
2007-Jun-01 Fri ### ### ### ### 62.7 62.7 0.0
2007-May-31 Thu ### ### ### ### 4,346 0 ### ### 0.0
2007-May-30 Wed 4.24 4.24 4 ### ### ### 0.0
2007-May-29 Tue 0 0 0 0 0 0.0
2007-May-28 Mon ### ### 4.24 4.24 17,543 ### 29.2 29.2 0.3
2007-May-25 Fri 0 0 0 0 0 0.0
2007-May-24 Thu 0 0 0 0 0 0.0
2007-May-23 Wed 4.24 ### 4.24 ### 10,226 21,679 77.6 77.6 0.0
2007-May-22 Tue 0 0 0 0 0 0.0
2007-May-21 Mon 4.2 4.2 4.2 4.2 1,246 ### ### ### ###
2007-May-18 Fri 4 ### 4 ### ### ### 0.0
2007-May-17 Thu ### ### 4 ### 11,688 23,376 80.1 80.1 0.0
2007-May-16 Wed ### ### ### ### 1,225 0 ### ### 0.0
2007-May-15 Tue 0 0 0 0 0 0.0
2007-May-14 Mon ### ### ### ### 30,589 0 68.2 68.2 0.0
2007-May-11 Fri ### ### ### ### 24,950 0 ### ### 0.0
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed ### ### ### ### 70.2 70.2 0.0
2007-May-08 Tue ### ### ### ### 71.5 71.5 0.0
2007-May-07 Mon ### ### ### ### 2,977 0 81.5 81.5 0.0
2007-May-04 Fri ### ### ### ### ### ### 0.0
2007-May-03 Thu ### ### ### ### 150,643 0 ### ### 0.0
2007-May-02 Wed 4.4 4.4 ### ### ### ### 0.0
2007-May-01 Tue ### 4.4 ### 4.4 24,079 52,973 89.6 89.6 0.3
2007-Apr-30 Mon ### ### ### ### 34.0 34.0 0.0
2007-Apr-27 Fri ### ### 4.27 ### 57,521 ### 79.2 79.2 0.0
2007-Apr-26 Thu 4.4 4.4 ### ### 33,979 74,753 ### ### 0.0
2007-Apr-24 Tue ### 4.4 ### 4.4 25,073 ### 70.7 70.7 0.3
2007-Apr-23 Mon ### 4.4 ### ### 14,678 ### 69.8 69.8 0.0
2007-Apr-20 Fri ### 4.41 ### ### 15,744 ### ### ### 0.0
2007-Apr-19 Thu ### 4.4 ### 4.4 15,873 34,920 ### ### 0.3
2007-Apr-18 Wed ### ### ### ### 7,455 0 64.9 64.9 0.0
2007-Apr-17 Tue 4.2 ### 4.2 ### 32,770 ### 92.7 92.7 0.0
2007-Apr-16 Mon 4.43 4.43 ### ### 4.2 4.2 0.0
2007-Apr-13 Fri 4.27 ### 4.27 ### 9,675 20,656 ### ### 0.0
2007-Apr-12 Thu ### ### 4.28 ### ### ### 0.0
2007-Apr-11 Wed 4.2 4.2 4.2 4.2 ### ### ###
2007-Apr-10 Tue 4.2 4.2 4.2 4.2 ### ### ###
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### 4.21 ### ### 295,172 ### 23.5 23.5 0.0
2007-Apr-03 Tue ### ### ### ### 9,681 0 ### ### 0.0
2007-Apr-02 Mon ### ### ### ### ### ### 0.0
2007-Mar-30 Fri ### ### ### ### 16,229 0 67.6 67.6 0.0
2007-Mar-29 Thu 4 ### ### ### ### ### 0.0
2007-Mar-28 Wed ### 4 ### 4 117,875 235,750 ### ### 0.3
2007-Mar-27 Tue ### ### 3.87 ### ### ### 0.0
2007-Mar-26 Mon ### ### 3.81 ### 66.6 66.6 0.0
2007-Mar-23 Fri 3.81 3.81 3.8 3.8 ### ### ###
2007-Mar-22 Thu 3.86 3.88 3.85 3.85 6,486 ### ### ### 0.3
2007-Mar-21 Wed 3.8 ### 3.8 3.8 ### ### ###
2007-Mar-20 Tue 3.73 3.81 3.73 3.8 83.6 83.6 ###
2007-Mar-19 Mon 3.7 3.74 3.7 3.73 51,576 ### 74.6 74.6 ###
2007-Mar-16 Fri 3.75 3.75 3.7 3.7 4,440 ### ### ### 0.3
2007-Mar-15 Thu 3.7 3.75 ### ### 4,951 9,283 21.3 21.3 0.0
2007-Mar-14 Wed ### ### ### ### 8,629 0 ### ### 0.0
2007-Mar-13 Tue ### ### ### ### 34.2 34.2 0.0
2007-Mar-12 Mon 0 0 0 0 0 0.0
2007-Mar-09 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2007-Mar-08 Thu ### 3.71 ### 3.71 ### ### ###
2007-Mar-07 Wed 3.89 3.89 3.8 3.8 4,473 ### 13.5 13.5 ###
2007-Mar-06 Tue 3.77 3.89 3.7 3.89 12,655 48,025 ### ### 0.3
2007-Mar-05 Mon 0 0 0 0 0 0.0
2007-Mar-02 Fri 3.75 3.8 3.7 3.8 14,381 53,928 ### ### ###
2007-Mar-01 Thu 3.79 3.8 3.7 3.75 27,075 ### 32.2 32.2 0.3
2007-Feb-28 Wed 0 0 0 0 0 0.0
2007-Feb-27 Tue ### ### ### ### 8,279 0 ### ### 0.0
2007-Feb-26 Mon ### ### ### ### 65,950 0 64.2 64.2 0.0
2007-Feb-23 Fri 3.5 ### 3.5 ### 99.1 99.1 0.0
2007-Feb-22 Thu 3.5 3.5 3.5 3.5 13,671 47,848 66.1 66.1 0.3
2007-Feb-21 Wed 0 0 0 0 0 0.0
2007-Feb-20 Tue 3.4 3.4 3.4 3.4 70.5 70.5 0.2
2007-Feb-19 Mon 3.5 3.5 3.4 3.4 ### ### 0.2
2007-Feb-16 Fri 3.5 3.53 3.5 3.53 76.1 76.1 0.3
2007-Feb-15 Thu 3.47 3.47 3.4 3.4 ### ### 0.2
2007-Feb-14 Wed 0 0 0 0 0 0.0
2007-Feb-13 Tue 3.48 3.49 3.47 3.49 ### ### ###
2007-Feb-12 Mon 3.48 3.49 3.48 3.49 ### ### ###
2007-Feb-09 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2007-Feb-08 Thu 0 0 0 0 0 0.0
2007-Feb-07 Wed 3.55 3.55 3.5 3.5 11,341 39,977 ### ### 0.3
2007-Feb-06 Tue 3.55 3.56 3.55 3.56 ### ### 0.3
2007-Feb-05 Mon 3.55 ### 3.55 ### 15,487 27,489 ### ### 0.0
2007-Feb-02 Fri 3.55 3.55 3.55 3.55 5,170 18,353 65.7 65.7 ###
2007-Feb-01 Thu 3.56 3.56 3.51 3.51 2,549 ### 26.8 26.8 ###
2007-Jan-31 Wed ### ### 3.56 ### 69.9 69.9 0.0
2007-Jan-30 Tue 3.55 3.55 3.55 3.55 1,849 ### 65.1 65.1 ###
2007-Jan-29 Mon 3.52 3.55 3.5 3.54 ### ### 0.3
2007-Jan-25 Thu 3.48 3.5 3.47 3.49 69.7 69.7 ###
2007-Jan-24 Wed ### 3.4 ### 3.4 3,079 ### ### ### 0.2
2007-Jan-23 Tue 3.45 3.45 3.45 3.45 ### ### ###
2007-Jan-22 Mon 3.42 3.48 3.42 3.45 74.2 74.2 ###
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu 0 0 0 0 0 0.0
2007-Jan-17 Wed ### 3.42 ### 3.42 84.7 84.7 0.2
2007-Jan-16 Tue ### 3.41 ### 3.41 66.8 66.8 ###
2007-Jan-15 Mon ### 3.4 ### ### 24,256 ### ### ### 0.0
2007-Jan-12 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
2007-Jan-11 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2007-Jan-10 Wed ### ### ### ### 34.2 34.2 0.0
2007-Jan-09 Tue ### ### ### ### 65.6 65.6 0.0
2007-Jan-08 Mon ### ### ### ### 26,125 0 ### ### 0.0
2007-Jan-05 Fri ### ### ### ### 18,883 0 69.0 69.0 0.0
2007-Jan-04 Thu ### ### ### ### 1,184 0 ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 40.1 40.1 0.0
2007-Jan-02 Tue 0 0 0 0 0 0.0
2006-Dec-29 Fri 3.42 3.42 3.41 3.42 23,455 ### ### ### 0.2
2006-Dec-28 Thu 0 0 0 0 0 0.0
2006-Dec-27 Wed 3.42 3.42 ### 3.42 7,743 13,240 61.1 61.1 0.2
2006-Dec-22 Fri ### ### ### ### ### ### 0.0
2006-Dec-21 Thu ### 3.42 ### 3.42 215,573 368,629 ### ### 0.2
2006-Dec-20 Wed 3.2 ### 3.2 ### 95.4 95.4 0.0
2006-Dec-19 Tue ### ### ### ### 13,041 0 71.9 71.9 0.0
2006-Dec-18 Mon 3.4 3.4 ### ### 15,577 26,480 25.9 25.9 0.0
2006-Dec-15 Fri 3.4 3.4 ### 3.4 ### ### 0.2
2006-Dec-14 Thu 3.4 3.4 3.4 3.4 11,649 ### ### ### 0.2
2006-Dec-13 Wed ### 3.4 ### 3.4 135,227 229,885 ### ### 0.2
2006-Dec-12 Tue 3.4 3.41 ### ### 22.5 22.5 0.0
2006-Dec-11 Mon 3.42 3.42 3.4 3.42 14,484 ### 67.3 67.3 0.2
2006-Dec-08 Fri 3.4 3.4 3.4 3.4 58,780 199,852 ### ### 0.2
2006-Dec-07 Thu 3.4 3.4 3.4 3.4 68.2 68.2 0.2
2006-Dec-06 Wed 3.42 3.42 3.4 3.4 81,588 ### 28.3 28.3 0.2
2006-Dec-05 Tue 3.4 3.45 3.4 3.43 5,643 19,327 ### ### 0.2
2006-Dec-04 Mon 3.45 3.45 3.4 3.4 22.7 22.7 0.2
2006-Dec-01 Fri 3.45 3.45 3.45 3.45 5,745 19,820 72.1 72.1 ###
2006-Nov-30 Thu 3.4 3.45 3.4 3.45 11,277 38,623 ### ### ###
2006-Nov-29 Wed ### 3.4 ### 3.4 86.1 86.1 0.2
2006-Nov-28 Tue 0 0 0 0 0 0.0
2006-Nov-27 Mon 3.4 3.4 3.4 3.4 13,881 ### ### ### 0.2
2006-Nov-24 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
2006-Nov-23 Thu 3.46 3.46 3.46 3.46 ### ### 0.2
2006-Nov-22 Wed 3.48 3.49 3.46 3.46 29,789 ### ### ### 0.2
2006-Nov-21 Tue 3.41 3.48 3.41 3.48 83.1 83.1 0.2
2006-Nov-20 Mon 3.4 3.4 3.4 3.4 6,840 23,256 ### ### 0.2
2006-Nov-17 Fri 3.44 3.45 3.44 3.45 ### ### ###
2006-Nov-16 Thu 0 0 0 0 0 0.0
2006-Nov-15 Wed 3.43 3.44 3.4 3.44 70.0 70.0 0.2
2006-Nov-14 Tue 3.43 3.43 ### 3.43 44,248 75,885 64.9 64.9 0.2
2006-Nov-13 Mon 3.43 3.43 3.43 3.43 726 ### ### ### 0.2
2006-Nov-10 Fri 3.43 3.49 3.43 3.49 77.2 77.2 ###
2006-Nov-09 Thu 3.4 3.44 3.4 3.43 11,773 ### 78.5 78.5 0.2
2006-Nov-08 Wed 3.45 3.46 ### 3.4 37,645 65,125 24.1 24.1 0.2
2006-Nov-07 Tue ### 3.4 ### 3.4 8,782 14,929 ### ### 0.2
2006-Nov-06 Mon ### ### ### ### 63.9 63.9 0.0
2006-Nov-03 Fri 3.43 3.46 3.4 3.4 ### ### 0.2
2006-Nov-02 Thu 3.4 3.4 3.4 3.4 10,779 36,648 ### ### 0.2
2006-Nov-01 Wed 3.4 3.42 3.4 3.4 ### ### 0.2
2006-Oct-31 Tue 3.4 3.45 3.4 3.45 ### ### ###
2006-Oct-30 Mon 3.24 3.4 3.23 3.4 92.9 92.9 0.2
2006-Oct-27 Fri 3.45 3.45 3.23 3.24 40,559 ### 3.6 3.6 ###
2006-Oct-26 Thu 3.45 3.45 3.4 3.42 9,774 33,475 25.2 25.2 0.2
2006-Oct-25 Wed 3.42 3.45 3.4 3.45 73.5 73.5 ###
2006-Oct-24 Tue 3.4 3.45 3.4 3.44 51,976 ### ### ### 0.2
2006-Oct-23 Mon 3.4 3.41 3.4 3.41 ### ### ###
2006-Oct-20 Fri 3.4 3.48 3.4 3.41 68.5 68.5 ###
2006-Oct-19 Thu 3.58 3.58 3.55 3.55 ### ### ###
2006-Oct-18 Wed 3.55 3.58 3.55 3.56 45,928 ### ### ### 0.3
2006-Oct-17 Tue 3.55 3.55 3.55 3.55 2,420 ### ### ### ###
2006-Oct-16 Mon 3.55 3.57 3.55 3.57 ### ### 0.3
2006-Oct-13 Fri 3.5 3.55 3.5 3.52 72.0 72.0 ###
2006-Oct-12 Thu 3.5 3.55 ### 3.55 78.9 78.9 ###
2006-Oct-11 Wed 3.56 ### 3.5 3.58 246,273 430,977 ### ### 0.3
2006-Oct-10 Tue 3.55 ### 3.55 3.58 70.4 70.4 0.3
2006-Oct-09 Mon ### ### 3.54 3.54 40,240 71,224 ### ### 0.3
2006-Oct-06 Fri 3.53 3.53 3.51 3.51 25.1 25.1 ###
2006-Oct-05 Thu 3.5 3.72 3.5 3.5 63.5 63.5 0.3
2006-Oct-04 Wed ### 3.5 ### 3.42 ### ### 0.2
2006-Oct-03 Tue 3.28 ### 3.27 ### ### ### 0.0
2006-Oct-02 Mon 3.2 3.29 ### 3.28 54,758 90,076 ### ### 0.2
2006-Sep-29 Fri ### ### ### ### ### ### 0.0
2006-Sep-28 Thu ### ### ### ### 76.8 76.8 0.0
2006-Sep-27 Wed ### ### ### ### 5,648 0 ### ### 0.0
2006-Sep-26 Tue ### ### ### ### 71.5 71.5 0.0
2006-Sep-25 Mon ### ### ### ### ### ### 0.0
2006-Sep-22 Fri ### 3.2 ### ### 11,724 18,758 ### ### 0.0
2006-Sep-21 Thu 0 0 0 0 0 0.0
2006-Sep-20 Wed ### ### ### ### 12,875 0 ### ### 0.0
2006-Sep-19 Tue ### ### ### ### ### ### 0.0
2006-Sep-18 Mon ### ### ### ### 67.3 67.3 0.0
2006-Sep-15 Fri ### ### ### ### 2,573 0 66.7 66.7 0.0
2006-Sep-14 Thu ### ### ### ### 7,322 0 19.0 19.0 0.0
2006-Sep-13 Wed ### ### ### ### 6,222 0 ### ### 0.0
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon ### ### ### ### 33,271 0 ### ### 0.0
2006-Sep-08 Fri ### ### ### ### 40,781 0 73.6 73.6 0.0
2006-Sep-07 Thu ### ### ### ### 56,186 0 ### ### 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 1,256 0 ### ### 0.0
2006-Sep-01 Fri 3 ### 3 3 69.1 69.1 0.2
2006-Aug-31 Thu 2.85 3 2.85 3 32,173 ### ### ### 0.2
2006-Aug-30 Wed 2.8 2.85 2.79 2.82 73.8 73.8 ###
2006-Aug-29 Tue 2.77 2.85 2.77 2.85 32,854 ### 90.0 90.0 ###
2006-Aug-28 Mon 2.77 2.77 2.77 2.77 137,448 ### 73.1 73.1 0.2
2006-Aug-25 Fri ### ### ### ### 8,828 0 ### ### 0.0
2006-Aug-24 Thu ### ### ### ### 28.1 28.1 0.0
2006-Aug-23 Wed 2.7 2.7 ### 2.7 7,741 10,450 64.3 64.3 0.2
2006-Aug-22 Tue ### 2.77 ### 2.77 88.9 88.9 0.2
2006-Aug-21 Mon 2.72 2.78 ### ### ### ### 0.0
2006-Aug-18 Fri ### 2.71 ### 2.7 23,124 ### ### ### 0.2
2006-Aug-17 Thu ### 2.72 ### 2.72 5,373 ### ### ### 0.2
2006-Aug-16 Wed ### ### ### ### 1,570,942 0 39.0 39.0 0.0
2006-Aug-15 Tue ### ### ### ### 87.4 87.4 0.0
2006-Aug-14 Mon ### ### ### ### 756 0 68.2 68.2 0.0
2006-Aug-11 Fri 2.8 2.8 ### ### 52,926 ### 4.2 4.2 0.0
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed 2.82 2.82 2.75 2.78 23.1 23.1 0.2
2006-Aug-08 Tue 2.78 2.78 2.78 2.78 ### ### 0.2
2006-Aug-07 Mon 2.75 2.77 2.75 2.77 13,574 ### ### ### 0.2
2006-Aug-04 Fri 2.76 2.76 2.76 2.76 73.9 73.9 0.2
2006-Aug-03 Thu 2.76 2.76 2.76 2.76 68.1 68.1 0.2
2006-Aug-02 Wed 2.85 2.85 2.75 2.75 11,486 ### 9.6 9.6 ###
2006-Aug-01 Tue 2.85 2.85 2.85 2.85 ### ### ###
2006-Jul-31 Mon 2.8 2.85 2.8 2.85 1,988 ### 83.6 83.6 ###
2006-Jul-28 Fri 2.82 2.85 2.82 2.85 12,958 ### 80.9 80.9 ###
2006-Jul-27 Thu 2.85 2.85 2.85 2.85 ### ### ###
2006-Jul-26 Wed ### ### 2.77 2.77 14,340 ### ### ### 0.2
2006-Jul-25 Tue 2.77 2.77 2.76 2.76 ### ### 0.2
2006-Jul-24 Mon 2.76 2.76 2.76 2.76 952 2,627 75.8 75.8 0.2
2006-Jul-21 Fri 2.74 2.74 2.74 2.74 3,883 ### 72.6 72.6 0.2
2006-Jul-20 Thu 2.73 2.74 2.73 2.74 72.2 72.2 0.2
2006-Jul-19 Wed 2.7 2.7 2.7 2.7 20,271 ### 75.6 75.6 0.2
2006-Jul-18 Tue 2.71 2.71 2.7 2.71 26,029 ### 73.2 73.2 ###
2006-Jul-17 Mon ### 2.7 ### 2.7 78.9 78.9 0.2
2006-Jul-14 Fri 2.7 2.73 2.7 2.7 35,428 96,187 78.2 78.2 0.2
2006-Jul-13 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
2006-Jul-12 Wed 2.73 2.73 2.7 2.7 24,842 67,446 ### ### 0.2
2006-Jul-11 Tue 2.7 2.73 2.7 2.73 81.0 81.0 ###
2006-Jul-10 Mon 2.7 2.7 2.7 2.7 ### ### 0.2
2006-Jul-07 Fri 2.7 2.7 2.7 2.7 2,057 5,553 ### ### 0.2
2006-Jul-06 Thu 2.7 2.7 2.7 2.7 5,023 ### 60.9 60.9 0.2
2006-Jul-05 Wed ### 2.7 ### 2.7 13,045 ### ### ### 0.2
2006-Jul-04 Tue ### ### ### ### ### ### 0.0
2006-Jul-03 Mon 2.74 2.74 ### 2.74 21,250 ### 66.1 66.1 0.2
2006-Jun-30 Fri ### 2.7 ### 2.7 ### ### 0.2
2006-Jun-28 Wed 2.75 2.75 2.72 2.72 20,357 55,676 23.3 23.3 0.2
2006-Jun-27 Tue 2.74 2.8 2.74 2.74 6,586 18,243 ### ### 0.2
2006-Jun-26 Mon 2.75 2.76 2.71 2.74 ### ### 0.2
2006-Jun-23 Fri 2.75 2.8 2.75 2.8 33,225 ### ### ### 0.2
2006-Jun-22 Thu 2.8 2.8 2.75 2.75 14,057 ### 18.5 18.5 ###
2006-Jun-21 Wed 2.8 2.8 2.8 2.8 70.7 70.7 0.2
2006-Jun-20 Tue 2.81 2.81 2.72 2.8 ### ### 0.2
2006-Jun-19 Mon 2.81 2.81 2.8 2.81 ### ### ###
2006-Jun-16 Fri 2.8 2.8 2.77 2.77 3,178 8,850 ### ### 0.2
2006-Jun-15 Thu 2.8 2.85 2.8 2.8 8,021 22,659 62.7 62.7 0.2
2006-Jun-14 Wed 2.8 2.8 2.72 2.79 33,122 ### ### ### ###
2006-Jun-13 Tue 2.8 2.8 2.8 2.8 ### ### 0.2
2006-Jun-09 Fri 2.81 2.85 2.8 2.85 81.1 81.1 ###
2006-Jun-08 Thu 2.86 2.86 2.84 2.85 504,370 1,437,454 ### ### ###
2006-Jun-07 Wed ### ### 2.85 2.85 306,158 436,275 20.5 20.5 ###
2006-Jun-06 Tue ### ### 2.81 2.85 ### ### ###
2006-Jun-05 Mon 0 0 0 0 0 0.0
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu ### ### 2.86 2.89 52,171 ### 31.1 31.1 ###
2006-May-31 Wed 0 0 0 0 0 0.0
2006-May-30 Tue ### 3 ### 3 10,547 15,820 89.9 89.9 0.2
2006-May-29 Mon ### ### ### ### 65.8 65.8 0.0
2006-May-26 Fri 3 3 ### ### 15,951 23,926 7.8 7.8 0.0
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed 3 3 ### 3 12,953 19,429 ### ### 0.2
2006-May-23 Tue ### ### ### ### 12,574 0 25.9 25.9 0.0
2006-May-22 Mon ### ### ### ### 92.6 92.6 0.0
2006-May-19 Fri 0 0 0 0 0 0.0
2006-May-18 Thu 0 0 0 0 0 0.0
2006-May-17 Wed 3.2 3.28 3.2 3.28 16,048 ### ### ### 0.2
2006-May-16 Tue 3.2 3.2 3.2 3.2 14,540 46,528 ### ### 0.2
2006-May-15 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2006-May-12 Fri 3.2 3.25 3.2 3.2 71.2 71.2 0.2
2006-May-11 Thu 0 0 0 0 0 0.0
2006-May-10 Wed 3.21 ### 3.21 3.29 85.0 85.0 ###
2006-May-09 Tue 3.21 3.21 3.21 3.21 65.6 65.6 ###
2006-May-08 Mon 3.2 3.2 3.2 3.2 65.0 65.0 0.2
2006-May-05 Fri 3.2 3.2 3.2 3.2 ### ### 0.2
2006-May-04 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2006-May-03 Wed 3.2 3.2 3.2 3.2 68.5 68.5 0.2
2006-May-02 Tue 3.26 3.26 3.2 3.2 24.7 24.7 0.2
2006-May-01 Mon 3.27 3.27 3.27 3.27 67.3 67.3 ###
2006-Apr-28 Fri 3.27 ### 3.27 3.27 10,520 ### 69.0 69.0 ###
2006-Apr-27 Thu 3.27 ### 3.27 3.27 ### ### ###
2006-Apr-26 Wed ### ### 3.27 ### ### ### 0.0
2006-Apr-24 Mon 3.2 ### 3.2 3.26 25,748 ### ### ### 0.2
2006-Apr-21 Fri 3.2 ### 3.2 3.2 ### ### 0.2
2006-Apr-20 Thu 3.25 3.25 3.2 3.2 18,081 ### ### ### 0.2
2006-Apr-19 Wed ### ### 3.25 ### ### ### 0.0
2006-Apr-18 Tue ### ### ### ### ### ### 0.0
2006-Apr-13 Thu 0 0 0 0 0 0.0
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### 72.0 72.0 0.0
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu ### 3.2 ### 3.2 9,944 ### 94.2 94.2 0.2
2006-Apr-05 Wed 0 0 0 0 0 0.0
2006-Apr-04 Tue ### ### 3.2 ### ### ### 0.0
2006-Apr-03 Mon ### ### ### ### 63.4 63.4 0.0
2006-Mar-31 Fri ### ### ### ### 256,277 0 ### ### 0.0
2006-Mar-30 Thu 3.21 ### 3.2 ### 66,943 ### 87.6 87.6 0.0
2006-Mar-29 Wed 0 0 0 0 0 0.0
2006-Mar-28 Tue ### 3.21 ### 3.21 23,250 ### ### ### ###
2006-Mar-27 Mon 3.2 3.2 ### ### 6,554 10,486 28.7 28.7 0.0
2006-Mar-24 Fri 3.25 3.25 ### ### 16.2 16.2 0.0
2006-Mar-23 Thu ### 3.25 ### 3.25 63,879 ### 86.8 86.8 0.2
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 12,955 0 ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 16,655 0 67.1 67.1 0.0
2006-Mar-17 Fri ### ### ### ### ### ### 0.0
2006-Mar-16 Thu ### ### ### ### ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 24.3 24.3 0.0
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 85.0 85.0 0.0
2006-Mar-10 Fri ### ### ### ### 21,353 0 ### ### 0.0
2006-Mar-09 Thu ### ### ### ### 63.7 63.7 0.0
2006-Mar-08 Wed ### ### ### ### 76.7 76.7 0.0
2006-Mar-07 Tue ### ### ### ### 32.0 32.0 0.0
2006-Mar-06 Mon ### ### ### ### 66.9 66.9 0.0
2006-Mar-03 Fri 3.2 3.2 ### ### 56,871 ### 9.0 9.0 0.0
2006-Mar-02 Thu ### 3.2 ### 3.2 211,440 ### ### ### 0.2
2006-Mar-01 Wed ### ### ### ### 219,653 0 96.7 96.7 0.0
2006-Feb-28 Tue ### ### ### ### 8.9 8.9 0.0
2006-Feb-27 Mon ### ### ### ### 9,783 0 ### ### 0.0
2006-Feb-24 Fri ### ### ### ### 12.8 12.8 0.0
2006-Feb-23 Thu ### ### ### ### 27,027 0 ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 66.5 66.5 0.0
2006-Feb-21 Tue ### ### ### ### 65.2 65.2 0.0
2006-Feb-20 Mon ### ### ### ### 92.1 92.1 0.0
2006-Feb-17 Fri ### ### ### ### 70.1 70.1 0.0
2006-Feb-16 Thu ### ### ### ### 96.3 96.3 0.0
2006-Feb-15 Wed 2.76 ### 2.76 2.89 94.8 94.8 ###
2006-Feb-14 Tue 2.77 2.77 2.75 2.75 29.3 29.3 ###
2006-Feb-13 Mon 2.8 2.82 2.75 2.77 31.7 31.7 0.2
2006-Feb-10 Fri 2.8 2.8 2.73 2.75 ### ### ###
2006-Feb-09 Thu 2.76 2.77 2.7 2.77 17,023 46,557 ### ### 0.2
2006-Feb-08 Wed 2.8 2.8 2.77 2.77 ### ### 0.2
2006-Feb-07 Tue 2.77 2.77 2.72 2.73 14,049 ### ### ### ###
2006-Feb-06 Mon 2.81 2.82 2.77 2.77 ### ### 0.2
2006-Feb-03 Fri 2.85 2.85 2.81 2.81 7,640 21,621 ### ### ###
2006-Feb-02 Thu 2.86 2.86 2.8 2.81 11,126 31,486 23.8 23.8 ###
2006-Feb-01 Wed 2.8 ### 2.75 ### 22,748 31,278 90.9 90.9 0.0
2006-Jan-31 Tue ### ### 2.79 2.8 78,956 110,143 ### ### 0.2
2006-Jan-30 Mon ### ### ### ### 97,649 0 71.4 71.4 0.0
2006-Jan-27 Fri ### ### 2.88 ### 25.2 25.2 0.0
2006-Jan-25 Wed ### ### ### ### 53,057 0 ### ### 0.0
2006-Jan-24 Tue 2.87 ### 2.87 ### 9,644 ### ### ### 0.0
2006-Jan-23 Mon 2.89 2.89 2.87 2.87 ### ### ###
2006-Jan-20 Fri ### ### 2.87 2.87 17.7 17.7 ###
2006-Jan-19 Thu ### ### 2.86 2.86 133,144 ### 18.2 18.2 0.2
2006-Jan-18 Wed 2.86 ### 2.85 ### 87.2 87.2 0.0
2006-Jan-17 Tue 2.89 2.89 2.85 2.86 12,342 35,421 22.6 22.6 0.2
2006-Jan-16 Mon ### ### 2.89 ### 10,954 15,828 75.3 75.3 0.0
2006-Jan-13 Fri ### ### 2.89 2.89 ### ### ###
2006-Jan-12 Thu 2.88 ### 2.88 ### 87.6 87.6 0.0
2006-Jan-11 Wed 2.82 2.86 2.8 2.86 54,429 ### ### ### 0.2
2006-Jan-10 Tue 2.75 2.82 2.71 2.82 89.7 89.7 ###
2006-Jan-09 Mon 2.75 2.75 2.71 2.75 ### ### ###
2006-Jan-06 Fri 2.83 2.83 2.8 2.8 ### ### 0.2
2006-Jan-05 Thu 2.81 2.81 2.8 2.81 26,752 ### 72.6 72.6 ###
2006-Jan-04 Wed ### ### 2.84 2.84 5,171 7,342 14.4 14.4 0.2
2006-Jan-03 Tue ### ### ### ### 484 0 64.3 64.3 0.0
2005-Dec-30 Fri 2.88 ### 2.88 ### ### ### 0.0
2005-Dec-29 Thu ### ### 2.86 2.86 ### ### 0.2
2005-Dec-28 Wed 2.81 2.81 2.81 2.81 4,659 ### ### ### ###
2005-Dec-27 Tue ### ### 2.8 2.81 11,188 ### ### ### ###
2005-Dec-23 Fri ### ### 2.8 2.81 11,188 ### ### ### ###
2005-Dec-22 Thu ### ### ### ### 9.0 9.0 0.0
2005-Dec-21 Wed ### ### ### ### 68.0 68.0 0.0
2005-Dec-20 Tue ### ### ### ### 22,748 0 ### ### 0.0
2005-Dec-19 Mon ### ### ### ### ### ### 0.0
2005-Dec-16 Fri ### ### ### ### 2,628 0 15.8 15.8 0.0
2005-Dec-15 Thu ### ### ### ### 79.2 79.2 0.0
2005-Dec-14 Wed ### 3 ### 3 11,151 16,726 84.5 84.5 0.2
2005-Dec-13 Tue ### ### ### ### 12,742 0 ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 33,875 0 5.5 5.5 0.0
2005-Dec-09 Fri ### ### ### 3 26,848 0 ### ### 0.2
2005-Dec-08 Thu ### 3.21 ### ### 27,775 44,578 ### ### 0.0
2005-Dec-07 Wed 3.25 3.25 ### ### ### ### 0.0
2005-Dec-06 Tue 3.56 3.56 3.2 3.2 45,287 153,070 0.7 0.7 0.2
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri 3.55 3.55 3.55 3.55 71.5 71.5 ###
2005-Dec-01 Thu 3.51 3.51 3.51 3.51 76.4 76.4 ###
2005-Nov-30 Wed ### ### 3.5 ### ### ### 0.0
2005-Nov-29 Tue ### ### ### ### 73.9 73.9 0.0
2005-Nov-28 Mon 3.58 ### 3.56 ### 69.4 69.4 0.0
2005-Nov-25 Fri ### ### 3.58 3.58 15.6 15.6 0.3
2005-Nov-24 Thu 3.7 3.7 ### ### ### ### 0.0
2005-Nov-23 Wed ### ### ### ### ### ### 0.0
2005-Nov-22 Tue 3.48 ### 3.48 ### 3,478 6,051 ### ### 0.0
2005-Nov-21 Mon 3.43 3.5 3.43 3.5 30,343 ### 84.8 84.8 0.3
2005-Nov-18 Fri 3.5 3.53 3.42 3.43 20,644 ### 13.6 13.6 0.2
2005-Nov-17 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2005-Nov-16 Wed ### ### ### 3.42 3.0 3.0 0.2
2005-Nov-02 Wed 0 0 0 0 0 0.0
2005-Nov-01 Tue 3.81 3.89 3.81 3.89 33,340 128,359 ### ### 0.3
2005-Oct-31 Mon 3.8 3.83 3.76 3.83 71.5 71.5 ###
2005-Oct-28 Fri 0 0 0 0 0 0.0
2005-Oct-27 Thu 3.75 3.8 3.75 3.76 11,380 42,959 ### ### 0.3
2005-Oct-26 Wed 0 0 0 0 0 0.0
2005-Oct-25 Tue 3.7 3.7 3.7 3.7 1,089 4,029 69.2 69.2 0.3
2005-Oct-24 Mon 3.8 3.8 3.76 3.76 25.8 25.8 0.3
2005-Oct-21 Fri 3.8 ### 3.8 3.8 70.3 70.3 ###
2005-Oct-20 Thu 3.89 ### 3.8 3.8 23.8 23.8 ###
2005-Oct-19 Wed 3.82 3.89 3.82 3.82 9,385 36,179 ### ### 0.3
2005-Oct-18 Tue 3.83 3.84 3.82 3.82 17,443 ### ### ### 0.3
2005-Oct-17 Mon 3.83 3.83 3.82 3.83 11,022 42,159 70.1 70.1 ###
2005-Oct-14 Fri 3.85 3.85 3.83 3.83 8,827 ### 33.4 33.4 ###
2005-Oct-13 Thu 3.82 3.83 3.82 3.83 21,325 ### ### ### ###
2005-Oct-12 Wed 3.77 3.8 3.77 3.8 15,480 ### ### ### ###
2005-Oct-11 Tue 3.77 3.77 3.77 3.77 72.7 72.7 ###
2005-Oct-10 Mon 3.76 3.76 3.76 3.76 ### ### 0.3
2005-Oct-07 Fri 3.75 3.75 3.75 3.75 59.3 59.3 0.3
2005-Oct-06 Thu 3.73 3.75 3.73 3.75 83.7 83.7 0.3
2005-Oct-05 Wed 3.72 3.76 3.72 3.76 19,940 74,575 ### ### 0.3
2005-Oct-04 Tue 3.71 3.75 3.71 3.72 3,025 11,283 ### ### 0.3
2005-Oct-03 Mon ### 3.71 ### 3.71 73.8 73.8 ###
2005-Sep-30 Fri ### 3.7 ### ### ### ### 0.0
2005-Sep-29 Thu 3.7 3.7 ### ### 7,843 ### ### ### 0.0
2005-Sep-28 Wed 3.8 3.8 3.74 3.74 2,986 11,257 ### ### 0.3
2005-Sep-27 Tue ### ### 3.75 3.75 6,877 ### 8.2 8.2 0.3
2005-Sep-26 Mon ### 3.7 ### 3.7 30,055 ### ### ### 0.3
2005-Sep-23 Fri ### ### ### ### 66.1 66.1 0.0
2005-Sep-22 Thu 3.7 3.7 ### ### 7,570 ### 18.9 18.9 0.0
2005-Sep-21 Wed 3.72 3.72 3.7 3.71 31.2 31.2 ###
2005-Sep-20 Tue 3.73 3.73 3.71 3.71 6,655 24,756 ### ### ###
2005-Sep-19 Mon ### 3.74 ### 3.7 19,086 ### 76.3 76.3 0.3
2005-Sep-16 Fri ### 3.74 ### 3.74 2,926 5,471 81.9 81.9 0.3
2005-Sep-15 Thu 3.7 3.7 ### ### ### ### 0.0
2005-Sep-14 Wed 3.71 3.77 3.71 3.71 8,041 30,073 67.0 67.0 ###
2005-Sep-13 Tue 3.79 3.79 3.78 3.78 ### ### 0.3
2005-Sep-12 Mon 3.8 3.83 3.8 3.8 69.1 69.1 ###
2005-Sep-09 Fri 3.75 3.75 3.7 3.7 ### ### 0.3
2005-Sep-08 Thu 3.81 3.81 3.75 3.75 205,280 775,958 19.4 19.4 0.3
2005-Sep-07 Wed 3.85 3.85 3.82 3.85 ### ### 0.3
2005-Sep-06 Tue 3.85 3.85 3.81 3.82 ### ### 0.3
2005-Sep-05 Mon 3.82 3.82 3.82 3.82 4,322 ### ### ### 0.3
2005-Sep-02 Fri 3.85 3.85 3.82 3.82 1,585 6,078 ### ### 0.3
2005-Sep-01 Thu 3.82 ### 3.82 ### 4,980 ### ### ### 0.0
2005-Aug-31 Wed ### ### 3.85 ### ### ### 0.0
2005-Aug-30 Tue ### ### ### ### ### ### 0.0
2005-Aug-29 Mon 3.8 3.8 ### ### 42,749 81,223 ### ### 0.0
2005-Aug-26 Fri ### ### 3.8 ### ### ### 0.0
2005-Aug-25 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
2005-Aug-24 Wed ### ### ### ### 23,770 0 ### ### 0.0
2005-Aug-23 Tue 4 4 ### 4 72.4 72.4 0.3
2005-Aug-22 Mon 3.76 ### 3.7 ### 9,375 17,343 ### ### 0.0
2005-Aug-19 Fri ### 3.74 ### ### 5,086 ### 72.5 72.5 0.0
2005-Aug-18 Thu 3.7 3.7 ### ### ### ### 0.0
2005-Aug-17 Wed 3.79 3.8 3.74 3.74 22.4 22.4 0.3
2005-Aug-16 Tue ### ### 3.8 3.8 12,154 ### ### ### ###
2005-Aug-15 Mon ### ### ### ### 67.3 67.3 0.0
2005-Aug-12 Fri ### ### 3.84 ### 32,824 63,022 ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 5,342 0 62.9 62.9 0.0
2005-Aug-10 Wed ### ### ### ### ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 29,929 0 ### ### 0.0
2005-Aug-08 Mon 4 ### 4 ### 16,470 32,940 ### ### 0.0
2005-Aug-05 Fri 3.85 4 3.85 ### ### ### 0.0
2005-Aug-04 Thu 3.85 3.85 3.75 3.79 17.7 17.7 ###
2005-Aug-03 Wed 3.75 3.85 3.75 3.85 6,653 25,281 88.8 88.8 0.3
2005-Aug-02 Tue ### 3.75 ### 3.75 18,146 34,023 ### ### 0.3
2005-Aug-01 Mon ### ### ### ### 2,629 0 71.4 71.4 0.0
2005-Jul-29 Fri 3.74 3.76 ### ### 24,950 ### 16.6 16.6 0.0
2005-Jul-28 Thu ### ### ### ### 35.8 35.8 0.0
2005-Jul-27 Wed 3.7 3.73 3.7 3.73 2,940 10,922 76.1 76.1 ###
2005-Jul-26 Tue 3.74 3.75 ### ### 11.7 11.7 0.0
2005-Jul-25 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2005-Jul-22 Fri 3.74 3.75 3.7 3.75 44,625 166,228 ### ### 0.3
2005-Jul-21 Thu 3.73 3.74 3.73 3.73 12,720 ### ### ### ###
2005-Jul-20 Wed 3.75 3.75 3.73 3.73 25.7 25.7 ###
2005-Jul-19 Tue 3.75 3.76 3.74 3.75 54,146 203,047 ### ### 0.3
2005-Jul-18 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2005-Jul-15 Fri 3.75 3.75 3.74 3.75 7,857 29,424 ### ### 0.3
2005-Jul-14 Thu 3.75 3.8 3.73 3.75 22,883 86,154 67.1 67.1 0.3
2005-Jul-13 Wed 3.81 3.81 3.75 3.75 ### ### 0.3
2005-Jul-12 Tue 3.74 3.8 3.7 3.75 21,329 79,983 73.0 73.0 0.3
2005-Jul-11 Mon 3.8 3.85 ### ### 79,882 153,772 ### ### 0.0
2005-Jul-08 Fri 3.7 3.81 ### 3.8 11,582 ### ### ### ###
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed 3.58 3.58 3.55 3.55 26.3 26.3 ###
2005-Jul-05 Tue 3.55 3.55 3.5 3.5 ### ### 0.3
2005-Jul-04 Mon ### ### 3.55 ### 6,774 12,023 81.1 81.1 0.0
2005-Jul-01 Fri 3.55 ### 3.54 ### ### ### 0.0
2005-Jun-30 Thu 3.5 3.57 3.5 3.57 2,621 ### ### ### 0.3
2005-Jun-29 Wed ### 3.41 ### 3.41 9,850 ### ### ### ###
2005-Jun-28 Tue ### 3.45 ### ### 14,955 ### ### ### 0.0
2005-Jun-27 Mon 3.49 3.49 ### ### 16.8 16.8 0.0
2005-Jun-24 Fri 3.53 3.55 3.5 3.54 14,527 ### 71.1 71.1 0.3
2005-Jun-23 Thu ### 3.5 ### 3.5 91.5 91.5 0.3
2005-Jun-22 Wed 3.43 3.43 ### ### 46,757 80,188 ### ### 0.0
2005-Jun-21 Tue 3.4 3.5 3.4 3.5 9,322 ### ### ### 0.3
2005-Jun-20 Mon ### 3.45 ### ### 77.1 77.1 0.0
2005-Jun-17 Fri 3.51 3.54 3.5 3.5 24.2 24.2 0.3
2005-Jun-16 Thu ### ### 3.55 3.55 ### ### ###
2005-Jun-15 Wed 3.7 3.7 ### ### 12.6 12.6 0.0
2005-Jun-14 Tue ### 3.7 ### 3.7 6,876 12,720 85.0 85.0 0.3
2005-Jun-10 Fri ### ### ### ### 28,850 0 73.2 73.2 0.0
2005-Jun-09 Thu 3.7 3.7 ### ### 28,854 53,379 25.1 25.1 0.0
2005-Jun-08 Wed ### ### ### ### 67.2 67.2 0.0
2005-Jun-07 Tue 3.8 3.8 ### ### 9.3 9.3 0.0
2005-Jun-06 Mon 3.85 3.85 3.8 3.8 4,220 16,141 20.1 20.1 ###
2005-Jun-03 Fri 3.71 3.75 3.71 3.75 9,959 37,147 ### ### 0.3
2005-Jun-02 Thu 3.76 3.76 3.7 3.73 25.2 25.2 ###
2005-Jun-01 Wed 3.75 3.75 3.71 3.71 6,175 ### ### ### ###
2005-May-31 Tue ### 3.7 ### 3.7 84.1 84.1 0.3
2005-May-30 Mon ### ### ### ### 6,856 0 ### ### 0.0
2005-May-27 Fri 3.59 ### 3.59 ### ### ### 0.0
2005-May-26 Thu 3.52 3.59 3.5 3.59 32,058 113,645 83.8 83.8 ###
2005-May-25 Wed 3.55 3.56 3.55 3.55 70.5 70.5 ###
2005-May-24 Tue 3.5 3.55 3.45 3.55 ### ### ###
2005-May-23 Mon 3.5 3.54 3.47 3.5 166,529 583,684 67.3 67.3 0.3
2005-May-20 Fri 3.55 3.55 3.5 3.55 ### ### ###
2005-May-19 Thu 3.58 3.58 3.5 3.55 22.8 22.8 ###
2005-May-18 Wed ### ### 3.58 3.58 ### ### 0.3
2005-May-17 Tue 3.85 3.85 ### ### 44,057 ### 7.4 7.4 0.0
2005-May-16 Mon 3.8 3.85 3.8 3.85 ### ### 0.3
2005-May-13 Fri 3.76 3.85 3.76 3.85 ### ### 0.3
2005-May-12 Thu 3.71 3.71 3.71 3.71 ### ### ###
2005-May-11 Wed 3.72 3.72 3.72 3.72 67.0 67.0 0.3
2005-May-10 Tue 3.8 ### 3.8 3.8 72.8 72.8 ###
2005-May-09 Mon 3.79 3.79 3.78 3.79 ### ### ###
2005-May-06 Fri 3.72 3.72 3.71 3.71 26.2 26.2 ###
2005-May-05 Thu 3.82 3.83 3.71 3.8 34.4 34.4 ###
2005-May-04 Wed 3.89 3.89 3.8 3.83 32.2 32.2 ###
2005-May-03 Tue ### ### ### ### ### ### 0.0
2005-May-02 Mon ### ### ### ### ### ### 0.0
2005-Apr-29 Fri ### ### ### ### ### ### 0.0
2005-Apr-28 Thu 4 4 ### 4 74.0 74.0 0.3
2005-Apr-27 Wed 4 4 4 4 72.5 72.5 0.3
2005-Apr-26 Tue ### ### 4 4 41.2 41.2 0.3
2005-Apr-22 Fri ### ### ### ### 49,956 0 80.1 80.1 0.0
2005-Apr-21 Thu 3.82 ### 3.82 ### 26,527 ### ### ### 0.0
2005-Apr-20 Wed 3.78 ### 3.78 3.82 79.2 79.2 0.3
2005-Apr-19 Tue 3.72 3.78 3.71 3.78 ### ### 0.3
2005-Apr-18 Mon 3.8 3.8 ### 3.71 17,279 ### 24.4 24.4 ###
2005-Apr-15 Fri 4 4 3.8 3.8 146,486 ### 10.6 10.6 ###
2005-Apr-14 Thu ### 4.25 ### ### 168,245 357,520 ### ### 0.0
2005-Apr-13 Wed ### 4.2 ### 4.2 14,625 ### 87.6 87.6 ###
2005-Apr-12 Tue 4 4.2 4 4.2 57,387 235,286 ### ### ###
2005-Apr-11 Mon 4.21 4.21 4 ### 47,381 ### ### ### 0.0
2005-Apr-08 Fri ### ### 4.22 4.22 11,546 ### 9.3 9.3 ###
2005-Apr-07 Thu ### ### ### ### 11,749 0 ### ### 0.0
2005-Apr-06 Wed 4.25 ### 4.25 ### 83.9 83.9 0.0
2005-Apr-05 Tue 4.2 4.4 4.2 4.4 22,174 95,348 94.9 94.9 0.3
2005-Apr-04 Mon 4.4 4.4 4.4 4.4 0 0.3
2005-Apr-01 Fri 4.4 4.4 4.4 4.4 65.0 65.0 0.3
2005-Mar-31 Thu ### 4.4 ### 4.4 6,758 ### 77.2 77.2 0.3
2005-Mar-30 Wed 4.4 4.4 ### ### 1,922 4,228 ### ### 0.0
2005-Mar-29 Tue 4.49 4.5 4.42 4.49 ### ### ###
2005-Mar-24 Thu 4.5 4.51 4.47 4.51 18,444 ### 78.9 78.9 0.3
2005-Mar-23 Wed 4.5 4.5 4.41 4.45 ### ### 0.3
2005-Mar-22 Tue 4.4 ### 4.4 4.46 40,759 ### 86.1 86.1 0.3
2005-Mar-21 Mon 4.45 4.5 4.45 4.45 315,950 1,413,876 ### ### 0.3
2005-Mar-18 Fri 4.5 4.55 4.4 4.45 ### ### 0.3
2005-Mar-17 Thu 4.57 4.57 4.5 4.5 8,988 ### 21.8 21.8 ###
2005-Mar-16 Wed 4.49 ### 4.49 4.51 ### ### 0.3
2005-Mar-15 Tue 4.5 ### 4.47 4.5 13,050 ### ### ### ###
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri 4.54 ### 4.54 ### ### ### 0.0
2005-Mar-10 Thu 4.53 ### 4.53 ### ### ### 0.0
2005-Mar-09 Wed ### ### 4.53 4.53 21.4 21.4 ###
2005-Mar-08 Tue 4.53 ### 4.53 ### 29,088 65,884 80.9 80.9 0.0
2005-Mar-07 Mon 4.55 4.55 4.52 4.52 29.5 29.5 0.3
2005-Mar-04 Fri 4.57 ### 4.56 ### 9,480 ### 72.5 72.5 0.0
2005-Mar-03 Thu 4.55 ### 4.52 ### ### ### 0.0
2005-Mar-02 Wed 4.43 4.55 4.42 4.55 ### ### 0.3
2005-Mar-01 Tue 4.4 4.44 ### 4.43 76.5 76.5 ###
2005-Feb-28 Mon ### 4.4 ### 4.4 77.1 77.1 0.3
2005-Feb-25 Fri ### 4.4 ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### 71,288 0 87.4 87.4 0.0
2005-Feb-23 Wed 4.47 4.47 ### ### ### ### 0.0
2005-Feb-22 Tue 4.75 4.75 4.51 4.51 ### ### 0.3
2005-Feb-21 Mon 4.73 4.78 4.73 4.75 71.6 71.6 ###
2005-Feb-18 Fri 4.75 4.83 4.75 4.83 4,078 ### 84.0 84.0 0.3
2005-Feb-17 Thu 4.83 4.83 4.73 4.73 14,478 ### 16.2 16.2 0.3
2005-Feb-16 Wed ### ### 4.8 4.8 3,150 ### ### ### 0.3
2005-Feb-15 Tue 4.8 5 4.8 4.8 73.7 73.7 0.3
2005-Feb-14 Mon 4.75 ### 4.75 ### 23,849 56,641 ### ### 0.0
2005-Feb-11 Fri ### ### 4.7 4.75 7.0 7.0 ###
2005-Feb-10 Thu ### ### 4.8 ### 15,784 37,881 76.0 76.0 0.0
2005-Feb-09 Wed ### ### 4.8 ### 6,450 15,480 73.8 73.8 0.0
2005-Feb-08 Tue 4.84 ### 4.8 ### 82.0 82.0 0.0
2005-Feb-07 Mon ### ### 4.7 4.71 ### ### ###
2005-Feb-04 Fri ### ### 4.82 4.82 12.2 12.2 0.3
2005-Feb-03 Thu ### ### ### ### 32.2 32.2 0.0
2005-Feb-02 Wed ### 5 ### 5 80.9 80.9 0.4
2005-Feb-01 Tue ### ### ### ### 4,473 0 68.0 68.0 0.0
2005-Jan-31 Mon 4.81 4.89 4.81 4.87 13,676 66,328 82.5 82.5 0.3
2005-Jan-28 Fri ### ### 4.8 4.82 4.9 4.9 0.3
2005-Jan-27 Thu ### ### ### ### 24,675 0 ### ### 0.0
2005-Jan-25 Tue ### ### 4.86 4.86 22.5 22.5 0.3
2005-Jan-24 Mon 4.88 ### 4.88 ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 10,154 0 67.7 67.7 0.0
2005-Jan-20 Thu ### ### 4.86 ### 20,748 ### ### ### 0.0
2005-Jan-19 Wed 4.89 4.89 4.85 4.89 15,543 ### 75.6 75.6 ###
2005-Jan-18 Tue 4.75 4.85 4.75 4.85 87.8 87.8 ###
2005-Jan-17 Mon 4.75 4.75 4.72 4.74 30.6 30.6 0.3
2005-Jan-14 Fri 4.72 4.75 4.72 4.75 ### ### ###
2005-Jan-13 Thu ### 4.74 ### 4.7 76.1 76.1 0.3
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### 4.55 ### 34,671 78,876 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu ### ### 4.57 ### 25.6 25.6 0.0
2005-Jan-05 Wed 4.7 4.7 4.57 ### 29,341 ### 28.1 28.1 0.0


<< Previous 1 2 3 4 5 6 7 8 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 19:27:00 thru 2024-04-19 19:27:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000