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

Currently Wed 24-May-15 09:20:34 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

(FMG) FORTESCUE LTD Daily Prices Page 8...

     Prev Section TOC    Company Info for FMG    Limits Next Section


Company Details for (FMG) FORTESCUE LTD

Listing Code FMG
Listing Name FORTESCUE LTD
GICS Sector Materials
ISIN Name FORTESCUE METALS GRP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FMG4


Maximum Price date available .. Tuesday 14th May 2024
Latest price with VOLUME for FMG .. Tuesday 14th May 2024

FMG 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 0.23 3,250 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.89
2007-Jul-09 Mon 37.5 ### ### 37.5 ### ### 2.7
2007-Jul-06 Fri 37.8 ### ### 37.5 ### ### 2.7
2007-Jul-05 Thu 37.29 ### 36.58 37.55 ### ### 2.7
2007-Jul-04 Wed ### 37.43 36.7 ### 368,572 13,661,121 ### ### 0.0
2007-Jul-03 Tue ### ### ### 36.25 ### ### ###
2007-Jul-02 Mon 34.8 34.8 ### ### ### ### 0.0
2007-Jun-29 Fri 34.22 34.25 ### 33.8 388,259 ### 24.7 24.7 2.4
2007-Jun-28 Thu ### ### ### 33.5 81.8 81.8 2.4
2007-Jun-27 Wed 34.5 34.5 ### 32.4 ### ### 2.3
2007-Jun-26 Tue ### ### ### 35.4 ### ### 2.5
2007-Jun-25 Mon 36.5 37.24 36.5 36.5 358,487 ### 70.6 70.6 2.6
2007-Jun-22 Fri ### ### ### ### 67.2 67.2 0.0
2007-Jun-21 Thu 36.4 ### ### ### 83.7 83.7 0.0
2007-Jun-20 Wed 35.5 37.51 ### 35.76 532,389 9,984,955 ### ### 2.6
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon 36.4 36.75 35.2 36.2 550,570 19,806,755 36.3 36.3 2.6
2007-Jun-15 Fri 0 0 0 0 0 0.0
2007-Jun-14 Thu 35.44 35.5 34.8 ### 24.9 24.9 0.0
2007-Jun-13 Wed 35.4 35.4 ### ### ### ### 0.0
2007-Jun-12 Tue ### ### 35.78 35.79 15.0 15.0 ###
2007-Jun-08 Fri ### ### 34.52 ### ### ### 0.0
2007-Jun-07 Thu ### 37.5 36.5 36.5 20.3 20.3 2.6
2007-Jun-06 Wed 39.8 39.86 ### 38.73 ### ### ###
2007-Jun-05 Tue ### ### ### 39.86 9.3 9.3 2.8
2007-Jun-04 Mon ### 41.75 ### ### 752,621 ### ### ### 0.0
2007-Jun-01 Fri ### ### 37.79 39.5 ### ### ###
2007-May-31 Thu 36.5 ### ### ### ### ### 0.0
2007-May-30 Wed 36.59 ### ### 35.85 844,525 0 23.8 23.8 ###
2007-May-29 Tue ### 36.55 34.82 36.55 970,083 ### ### ### ###
2007-May-28 Mon ### ### ### ### 555,151 0 ### ### 0.0
2007-May-25 Fri 31.75 ### ### ### 90.8 90.8 0.0
2007-May-24 Thu 33.8 33.8 31.26 ### 436,355 14,194,628 ### ### 0.0
2007-May-23 Wed ### ### ### 33.75 30.4 30.4 ###
2007-May-22 Tue ### ### 33.83 ### 668,647 ### 70.0 70.0 0.0
2007-May-21 Mon ### ### 32.5 33.4 801,058 ### ### ### 2.4
2007-May-18 Fri 37.29 37.29 ### 34.45 602,885 ### 2.7 2.7 ###
2007-May-17 Thu 34.88 38.5 34.7 37.4 775,688 28,390,180 95.7 95.7 ###
2007-May-16 Wed 32.4 33.5 ### 33.5 727,229 12,181,085 88.4 88.4 2.4
2007-May-15 Tue ### 32.79 30.2 ### 525,276 ### ### ### 0.0
2007-May-14 Mon ### 32.77 ### ### ### ### 0.0
2007-May-11 Fri ### 29.56 ### 29.22 951,020 14,056,075 ### ### 2.1
2007-May-10 Thu ### 28.5 27.45 ### 1,040,148 29,098,140 ### ### 0.0
2007-May-09 Wed 26.52 28 25.28 ### 437,486 11,654,627 84.3 84.3 0.0
2007-May-08 Tue ### ### 26.25 26.25 18.5 18.5 1.9
2007-May-07 Mon ### 26.28 ### ### ### ### 0.0
2007-May-04 Fri ### ### ### ### 518,855 0 ### ### 0.0
2007-May-03 Thu 23 ### 22.75 22.75 257,170 ### 23.5 23.5 1.6
2007-May-02 Wed ### 22.72 22.2 22.5 ### ### 1.6
2007-May-01 Tue 22.29 22.52 ### 22.25 44.9 44.9 ###
2007-Apr-30 Mon 22.5 22.57 22.29 22.47 ### ### ###
2007-Apr-27 Fri 22.48 22.59 ### ### ### ### 0.0
2007-Apr-26 Thu 22.2 ### ### 22.2 486,120 0 69.8 69.8 1.6
2007-Apr-24 Tue ### ### ### ### 177,158 0 9.1 9.1 0.0
2007-Apr-23 Mon 23.45 23.45 22.71 ### ### ### 0.0
2007-Apr-20 Fri 22.58 23 22.46 23 ### ### 1.6
2007-Apr-19 Thu ### ### 22.2 ### ### ### 0.0
2007-Apr-18 Wed 22.5 22.8 22.26 22.4 306,851 6,913,353 ### ### ###
2007-Apr-17 Tue ### 23.5 22.52 22.7 ### ### ###
2007-Apr-16 Mon 22.5 23.57 22.46 ### 303,688 6,989,379 ### ### 0.0
2007-Apr-13 Fri 22.73 22.73 22.21 22.4 24.3 24.3 ###
2007-Apr-12 Thu ### 22.74 22.27 22.5 ### ### 1.6
2007-Apr-11 Wed ### 22.7 ### ### 39.8 39.8 0.0
2007-Apr-10 Tue 22.4 ### 22.22 22.5 ### ### 1.6
2007-Apr-05 Thu 23 23 22.4 22.55 250,342 ### 15.1 15.1 ###
2007-Apr-04 Wed 21.75 23 21.7 ### 555,073 12,405,881 93.5 93.5 0.0
2007-Apr-03 Tue 21.4 21.89 20.29 21.4 294,341 6,207,651 ### ### 1.5
2007-Apr-02 Mon ### 21.41 19.7 ### ### ### 0.0
2007-Mar-30 Fri 21 ### 19.55 ### 6.9 6.9 0.0
2007-Mar-29 Thu 22.8 22.88 ### 21.47 3.1 3.1 ###
2007-Mar-28 Wed ### 24 22.71 ### 568,576 ### ### ### 0.0
2007-Mar-27 Tue 23.7 24 ### ### 35.9 35.9 0.0
2007-Mar-26 Mon 0 0 0 0 0 0.0
2007-Mar-23 Fri 0 0 0 0 0 0.0
2007-Mar-22 Thu 22.5 ### 21.8 22.7 774,474 ### 74.0 74.0 ###
2007-Mar-21 Wed ### ### 21.51 22.4 875,946 ### 90.7 90.7 ###
2007-Mar-20 Tue 20.8 21.2 ### 21 467,673 ### ### ### 1.5
2007-Mar-19 Mon 20 20.7 20 20.5 571,483 11,629,679 ### ### 1.5
2007-Mar-16 Fri 19.75 20.78 19.75 20.2 85.5 85.5 1.4
2007-Mar-15 Thu 18.53 ### ### ### ### ### 0.0
2007-Mar-14 Wed 17.7 17.7 ### 17.48 29.4 29.4 1.2
2007-Mar-13 Tue ### ### 17.29 17.75 386,724 3,343,228 28.3 28.3 1.3
2007-Mar-12 Mon 17.5 ### 17.2 ### 290,672 2,499,779 ### ### 0.0
2007-Mar-09 Fri 17.78 17.8 17.45 17.5 254,553 ### 17.9 17.9 1.3
2007-Mar-08 Thu ### ### 17.53 ### ### ### 0.0
2007-Mar-07 Wed ### ### ### ### 95.9 95.9 0.0
2007-Mar-06 Tue ### ### 16.51 16.88 486,586 ### 19.1 19.1 1.2
2007-Mar-05 Mon ### ### ### ### 319,986 0 30.6 30.6 0.0
2007-Mar-02 Fri ### 18.25 ### ### 366,083 ### 81.6 81.6 0.0
2007-Mar-01 Thu 18.25 18.5 17.4 ### 511,176 ### ### ### 0.0
2007-Feb-28 Wed 16.44 ### 15.49 ### 625,083 ### 82.6 82.6 0.0
2007-Feb-27 Tue 17.5 ### 17.5 18.25 93.0 93.0 ###
2007-Feb-26 Mon 17.25 ### ### ### 491,829 0 ### ### 0.0
2007-Feb-23 Fri ### ### ### 17.2 310,746 0 ### ### 1.2
2007-Feb-22 Thu ### ### 17.5 17.58 ### ### 1.3
2007-Feb-21 Wed ### 17.75 17.45 17.51 ### ### ###
2007-Feb-20 Tue ### ### ### 17.45 26.1 26.1 ###
2007-Feb-19 Mon 17.2 17.43 ### 17.4 484,757 4,224,657 ### ### 1.2
2007-Feb-16 Fri 17.55 17.55 ### ### ### ### 0.0
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed ### 16.4 ### ### ### ### 0.0
2007-Feb-13 Tue ### ### ### ### 478,386 0 31.8 31.8 0.0
2007-Feb-12 Mon 15.77 ### 15.77 ### ### ### 0.0
2007-Feb-09 Fri 15.88 15.88 15.53 15.77 73,573 ### ### ### ###
2007-Feb-08 Thu ### ### 15.55 15.79 ### ### 1.1
2007-Feb-07 Wed ### ### 15.5 15.75 30.7 30.7 1.1
2007-Feb-06 Tue 15.72 ### ### 15.85 37,586 0 ### ### 1.1
2007-Feb-05 Mon ### ### 15.52 ### 137,071 1,063,670 ### ### 0.0
2007-Feb-02 Fri ### ### 15.5 ### 557,785 ### 29.8 29.8 0.0
2007-Feb-01 Thu 15.46 ### ### 15.85 485,986 0 86.6 86.6 1.1
2007-Jan-31 Wed 15.4 15.44 ### ### 254,927 ### ### ### 0.0
2007-Jan-30 Tue ### ### 14.85 15.27 353,546 2,625,079 ### ### ###
2007-Jan-29 Mon ### 15.25 ### ### 40.1 40.1 0.0
2007-Jan-25 Thu ### ### ### ### 68,682 0 ### ### 0.0
2007-Jan-24 Wed ### ### 14.77 ### ### ### 0.0
2007-Jan-23 Tue ### ### ### 14.89 ### ### ###
2007-Jan-22 Mon 14.5 ### 14.5 14.75 ### ### ###
2007-Jan-19 Fri 14.73 14.73 ### 14.5 18.9 18.9 1.0
2007-Jan-18 Thu ### 14.7 ### ### 169,570 ### 72.7 72.7 0.0
2007-Jan-17 Wed 14.76 ### 14.21 14.75 ### ### ###
2007-Jan-16 Tue 14.59 ### 14.5 ### 170,759 ### ### ### 0.0
2007-Jan-15 Mon ### ### 14.52 14.59 ### ### 1.0
2007-Jan-12 Fri 15.2 15.25 14.79 14.79 786,689 ### ### ### ###
2007-Jan-11 Thu 14.5 14.88 14.4 14.8 1,118,949 ### ### ### 1.1
2007-Jan-10 Wed 13.7 ### 13.59 ### 603,021 4,097,527 91.8 91.8 0.0
2007-Jan-09 Tue ### ### ### ### 269,471 0 67.9 67.9 0.0
2007-Jan-08 Mon 13.4 13.44 13.24 13.24 ### ### 0.9
2007-Jan-05 Fri ### 13.84 13.2 13.46 ### ### ###
2007-Jan-04 Thu 13.5 13.85 ### ### ### ### 0.0
2007-Jan-03 Wed ### ### ### ### ### ### 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri 13.2 ### ### 13.27 ### ### 0.9
2006-Dec-28 Thu ### ### 12.8 13.23 21.4 21.4 0.9
2006-Dec-27 Wed ### 13.41 ### ### ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 185,970 0 ### ### 0.0
2006-Dec-21 Thu 12.55 12.75 12.55 ### 518,853 ### 75.5 75.5 0.0
2006-Dec-20 Wed ### ### ### 12.55 ### ### ###
2006-Dec-19 Tue ### 13.4 ### ### 273,521 ### ### ### 0.0
2006-Dec-18 Mon ### 13.78 ### ### ### ### 0.0
2006-Dec-15 Fri ### ### ### 12.8 1,076,882 0 89.6 89.6 0.9
2006-Dec-14 Thu 11.45 ### 11.45 12.27 ### ### ###
2006-Dec-13 Wed 10.81 11.5 10.81 11.45 1,085,225 12,105,684 ### ### 0.8
2006-Dec-12 Tue ### 10.75 ### 10.7 86,721 466,125 70.5 70.5 0.8
2006-Dec-11 Mon 10.75 10.85 ### 10.7 186,777 ### 31.9 31.9 0.8
2006-Dec-08 Fri 10.75 10.76 ### 10.7 323,022 1,737,858 32.8 32.8 0.8
2006-Dec-07 Thu 10.85 10.85 ### 10.83 ### ### ###
2006-Dec-06 Wed 10.82 ### 10.8 10.83 67.2 67.2 ###
2006-Dec-05 Tue ### ### 10.7 10.75 344,641 1,843,829 ### ### 0.8
2006-Dec-04 Mon ### ### 10.56 ### ### ### 0.0
2006-Dec-01 Fri 10.75 ### 10.75 ### 903,341 4,855,457 ### ### 0.0
2006-Nov-30 Thu ### ### 10.55 10.76 73.5 73.5 0.8
2006-Nov-29 Wed 9.59 ### 9.42 10.5 ### ### 0.8
2006-Nov-28 Tue ### ### ### 9.59 597,780 0 ### ### 0.7
2006-Nov-27 Mon 9.56 ### 9.56 ### 77.7 77.7 0.0
2006-Nov-24 Fri ### ### 9.53 ### 187,687 894,328 23.9 23.9 0.0
2006-Nov-23 Thu 9.84 9.84 ### 9.7 ### ### 0.7
2006-Nov-22 Wed ### 9.8 9.42 9.7 70.8 70.8 0.7
2006-Nov-21 Tue ### 9.7 9.42 9.49 18.2 18.2 0.7
2006-Nov-20 Mon ### ### 9.41 ### 564,952 ### ### ### 0.0
2006-Nov-17 Fri 9.59 ### 9.54 9.59 632,021 3,014,740 64.9 64.9 0.7
2006-Nov-16 Thu 9.46 9.58 9.41 9.55 278,085 ### ### ### 0.7
2006-Nov-15 Wed 9.5 9.5 ### 9.4 26.4 26.4 ###
2006-Nov-14 Tue 9.25 9.53 ### 9.53 ### ### ###
2006-Nov-13 Mon ### 9.27 ### 9.24 185,187 858,341 ### ### ###
2006-Nov-10 Fri 9.2 ### ### ### 23.1 23.1 0.0
2006-Nov-09 Thu 9.4 9.4 ### ### 230,551 1,083,589 14.7 14.7 0.0
2006-Nov-08 Wed ### ### 9.23 ### ### ### 0.0
2006-Nov-07 Tue 9.74 9.74 ### ### 23.7 23.7 0.0
2006-Nov-06 Mon 9.59 9.76 9.59 9.75 195,649 ### 78.4 78.4 ###
2006-Nov-03 Fri 9.51 ### 9.5 9.53 116,627 553,978 ### ### ###
2006-Nov-02 Thu 9.75 9.75 9.51 9.51 249,089 2,398,727 ### ### ###
2006-Nov-01 Wed 9.53 9.73 9.53 9.73 193,950 ### 83.2 83.2 ###
2006-Oct-31 Tue 9.55 9.59 9.43 9.43 92,656 881,158 24.8 24.8 ###
2006-Oct-30 Mon 9.8 9.8 9.5 ### 20.5 20.5 0.0
2006-Oct-27 Fri 9.7 9.7 9.45 9.58 202,678 1,940,641 23.0 23.0 0.7
2006-Oct-26 Thu 9.45 9.56 9.25 9.4 ### ### ###
2006-Oct-25 Wed 9.59 ### ### 9.51 26.6 26.6 ###
2006-Oct-24 Tue ### 9.58 ### ### 76.9 76.9 0.0
2006-Oct-23 Mon ### ### 8.88 ### ### ### 0.0
2006-Oct-20 Fri 8.85 ### ### 8.8 66,047 0 25.5 25.5 0.6
2006-Oct-19 Thu 8.71 8.8 ### 8.79 ### ### 0.6
2006-Oct-18 Wed 8.73 8.85 ### ### ### ### 0.0
2006-Oct-17 Tue 8.8 ### ### 8.73 144,084 0 ### ### ###
2006-Oct-16 Mon ### ### ### 8.82 78.7 78.7 ###
2006-Oct-13 Fri 8.85 ### ### ### 162,373 0 ### ### 0.0
2006-Oct-12 Thu ### 8.87 ### ### ### ### 0.0
2006-Oct-11 Wed 8.87 8.87 ### 8.79 190,581 845,226 22.2 22.2 0.6
2006-Oct-10 Tue ### ### ### 8.87 87,822 0 ### ### ###
2006-Oct-09 Mon ### ### ### ### 79,940 0 ### ### 0.0
2006-Oct-06 Fri 9.5 9.5 8.87 8.87 2,387,721 ### 2.5 2.5 ###
2006-Oct-05 Thu 8.86 9.4 8.86 9.4 ### ### ###
2006-Oct-04 Wed ### 8.78 ### 8.78 428,040 ### ### ### 0.6
2006-Oct-03 Tue 8.48 8.48 8.29 ### 18.4 18.4 0.0
2006-Oct-02 Mon 8.45 8.49 ### 8.49 ### ### ###
2006-Sep-29 Fri 8.46 8.5 8.25 ### ### ### 0.0
2006-Sep-28 Thu 8.43 8.55 ### ### 423,978 ### 14.6 14.6 0.0
2006-Sep-27 Wed ### ### ### ### 504,851 0 ### ### 0.0
2006-Sep-26 Tue 8.2 8.2 ### ### ### ### 0.0
2006-Sep-25 Mon ### 8.24 ### ### ### ### 0.0
2006-Sep-22 Fri 8.25 8.25 ### ### ### ### 0.0
2006-Sep-21 Thu 8.21 ### ### 8.2 881,358 0 37.6 37.6 0.6
2006-Sep-20 Wed ### ### ### 8.25 293,579 0 ### ### ###
2006-Sep-19 Tue 8.5 8.5 8.2 8.2 276,423 ### 9.2 9.2 0.6
2006-Sep-18 Mon ### 8.4 8 8.4 186,389 1,528,389 ### ### ###
2006-Sep-15 Fri ### ### ### ### ### ### 0.0
2006-Sep-14 Thu 8.4 ### ### 8.5 897,374 0 ### ### 0.6
2006-Sep-13 Wed ### 8.28 7.85 8.25 82.6 82.6 ###
2006-Sep-12 Tue 8.44 8.44 ### ### 426,843 1,801,277 13.5 13.5 0.0
2006-Sep-11 Mon 8.58 ### ### 8.54 ### ### ###
2006-Sep-08 Fri 9 ### 8.77 8.82 ### ### ###
2006-Sep-07 Thu 9.22 9.47 ### ### 13.8 13.8 0.0
2006-Sep-06 Wed ### ### 9.29 ### 197,688 ### ### ### 0.0
2006-Sep-05 Tue 9.78 9.78 ### 9.7 45,949 ### ### ### 0.7
2006-Sep-04 Mon ### 9.83 ### 9.75 ### ### ###
2006-Sep-01 Fri 9.82 9.85 ### ### 61,581 303,286 17.7 17.7 0.0
2006-Aug-31 Thu ### 9.89 ### 9.89 86.9 86.9 ###
2006-Aug-30 Wed ### ### 9.4 9.73 ### ### ###
2006-Aug-29 Tue 9.79 ### ### ### 242,627 0 ### ### 0.0
2006-Aug-28 Mon 9.79 9.8 ### 9.75 139,129 ### ### ### ###
2006-Aug-25 Fri 9.41 9.8 9.41 9.79 220,226 2,115,270 90.1 90.1 ###
2006-Aug-24 Thu 9.55 ### 9.21 9.5 35.2 35.2 0.7
2006-Aug-23 Wed ### ### 9.51 ### ### ### 0.0
2006-Aug-22 Tue 10.2 10.2 9.88 ### 14.1 14.1 0.0
2006-Aug-21 Mon ### 10.2 ### ### 59,227 302,057 26.6 26.6 0.0
2006-Aug-18 Fri ### ### ### ### 216,177 0 ### ### 0.0
2006-Aug-17 Thu 10.25 10.44 ### 10.2 ### ### 0.7
2006-Aug-16 Wed 10.53 10.53 10.2 10.25 478,355 4,958,149 14.6 14.6 0.7
2006-Aug-15 Tue 10.8 10.8 ### 10.45 1,479,326 ### ### ### ###
2006-Aug-14 Mon 10.7 ### 10.4 10.73 963,470 5,010,044 ### ### ###
2006-Aug-11 Fri ### ### ### 10.55 ### ### ###
2006-Aug-10 Thu ### 10.21 ### ### 1,242,186 6,341,359 75.7 75.7 0.0
2006-Aug-09 Wed ### ### 9.55 ### 1,016,074 4,851,753 38.4 38.4 0.0
2006-Aug-08 Tue ### ### ### ### 315,074 0 10.4 10.4 0.0
2006-Aug-07 Mon ### ### ### ### 330,140 0 ### ### 0.0
2006-Aug-04 Fri 10.5 10.5 10.23 ### ### ### 0.0
2006-Aug-03 Thu 10.58 10.58 10.48 10.55 ### ### ###
2006-Aug-02 Wed 10.43 10.51 10.4 10.44 ### ### 0.7
2006-Aug-01 Tue 10.54 ### 10.42 10.58 75.4 75.4 0.8
2006-Jul-31 Mon ### 10.59 ### ### 708,989 ### 79.6 79.6 0.0
2006-Jul-28 Fri ### ### ### 10.25 ### ### 0.7
2006-Jul-27 Thu ### ### 9.86 ### 93.9 93.9 0.0
2006-Jul-26 Wed 10.23 ### 9.86 ### 1,620,283 ### 20.3 20.3 0.0
2006-Jul-25 Tue 10.21 ### ### 10.21 70.2 70.2 ###
2006-Jul-24 Mon ### ### 9.75 ### 28.4 28.4 0.0
2006-Jul-21 Fri ### 10.24 ### ### ### ### 0.0
2006-Jul-20 Thu 10.29 ### ### ### ### ### 0.0
2006-Jul-19 Wed ### 11.85 9.72 9.84 0.5 0.5 0.7
2006-Jul-18 Tue 0 0 0 0 0 0.0
2006-Jul-17 Mon 0 0 0 0 0 0.0
2006-Jul-14 Fri ### ### 9.4 9.41 149,379 702,081 4.4 4.4 0.7
2006-Jul-13 Thu 10.29 10.29 ### ### ### ### 0.0
2006-Jul-12 Wed ### ### 10.4 10.4 ### ### 0.7
2006-Jul-11 Tue 10.5 ### 10.4 ### 601,689 3,128,782 ### ### 0.0
2006-Jul-10 Mon 9.8 ### 9.7 10.5 572,473 ### 95.7 95.7 0.8
2006-Jul-07 Fri 0 0 0 0 0 0.0
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 0 0 0 0 0 0.0
2006-Jul-04 Tue 9.55 ### 9.48 ### 71.8 71.8 0.0
2006-Jul-03 Mon 9.5 ### 9.48 9.55 298,879 1,416,686 ### ### 0.7
2006-Jun-30 Fri 9 9.54 9 9.5 600,579 ### ### ### 0.7
2006-Jun-28 Wed 8.5 8.55 8.27 8.5 ### ### 0.6
2006-Jun-27 Tue ### ### ### ### 159,922 0 ### ### 0.0
2006-Jun-26 Mon 8.25 8.5 8.25 8.25 112,327 ### ### ### ###
2006-Jun-23 Fri 8 8.2 7.85 ### ### ### 0.0
2006-Jun-22 Thu ### ### ### ### ### ### 0.0
2006-Jun-21 Wed 7.21 ### ### 7.2 ### ### 0.5
2006-Jun-20 Tue ### ### ### 7 ### ### 0.5
2006-Jun-19 Mon 7.5 7.5 7.28 ### 473,081 ### 27.3 27.3 0.0
2006-Jun-16 Fri 7.4 ### ### 7.5 432,752 0 70.7 70.7 0.5
2006-Jun-15 Thu ### 7.41 6.7 ### ### ### 0.0
2006-Jun-14 Wed ### ### ### ### 98.1 98.1 0.0
2006-Jun-13 Tue 7 7 6.41 ### 20.0 20.0 0.0
2006-Jun-09 Fri ### ### 6.55 ### 234,543 768,128 ### ### 0.0
2006-Jun-08 Thu ### ### 7 ### ### ### 0.0
2006-Jun-07 Wed ### ### 7.21 7.25 20.2 20.2 0.5
2006-Jun-06 Tue ### ### 7.4 7.44 ### ### ###
2006-Jun-05 Mon ### 7.78 ### 7.7 139,773 ### 77.7 77.7 0.6
2006-Jun-02 Fri 7.8 ### 7.5 7.58 289,554 1,085,827 ### ### ###
2006-Jun-01 Thu 7.58 ### 7.58 ### 79.4 79.4 0.0
2006-May-31 Wed ### ### ### 7.4 ### ### 0.5
2006-May-30 Tue 7.84 ### 7.73 7.75 23.5 23.5 ###
2006-May-29 Mon 7.28 7.52 ### ### 261,771 984,258 ### ### 0.0
2006-May-26 Fri 6.45 6.89 6.45 6.89 ### ### 0.5
2006-May-25 Thu ### ### 6 ### 877,224 2,631,672 ### ### 0.0
2006-May-24 Wed 6.5 ### 6.2 6.27 ### ### 0.4
2006-May-23 Tue 6.75 6.75 ### ### 908,849 ### ### ### 0.0
2006-May-22 Mon 7.71 7.75 ### ### 637,842 ### 22.9 22.9 0.0
2006-May-19 Fri 8.29 ### ### ### ### ### 0.0
2006-May-18 Thu ### 8.58 8.27 ### 302,441 ### 75.9 75.9 0.0
2006-May-17 Wed 8.7 ### 8.7 8.74 139,184 605,450 67.5 67.5 0.6
2006-May-16 Tue 8.4 8.87 8.28 8.58 647,648 5,553,581 88.0 88.0 0.6
2006-May-15 Mon 8.7 ### 8.5 8.52 361,651 ### 25.6 25.6 0.6
2006-May-12 Fri 9.59 9.59 ### ### 6.6 6.6 0.0
2006-May-11 Thu 9.85 ### 9.51 ### 15.2 15.2 0.0
2006-May-10 Wed 9.4 ### 9.4 ### 83.5 83.5 0.0
2006-May-09 Tue ### 9.24 9 9.2 73.3 73.3 0.7
2006-May-08 Mon 8.73 ### 8.73 ### 515,054 ### 90.0 90.0 0.0
2006-May-05 Fri ### 8.7 ### ### 617,827 2,687,547 ### ### 0.0
2006-May-04 Thu 8.73 8.73 ### ### 10.4 10.4 0.0
2006-May-03 Wed ### ### 8.46 8.73 ### ### ###
2006-May-02 Tue 9 ### 8.75 8.75 ### ### 0.6
2006-May-01 Mon ### 9.4 ### 9 ### ### 0.6
2006-Apr-28 Fri 8.57 8.85 ### 8.7 488,023 ### 81.4 81.4 ###
2006-Apr-27 Thu ### ### ### ### 1,022,244 0 ### ### 0.0
2006-Apr-26 Wed ### ### ### 8 627,659 0 ### ### ###
2006-Apr-24 Mon 7.43 7.86 7.43 7.58 84.6 84.6 ###
2006-Apr-21 Fri ### 7.47 ### ### 94.8 94.8 0.0
2006-Apr-20 Thu 6.8 ### 6.75 7 1,189,456 ### 88.8 88.8 0.5
2006-Apr-19 Wed 6.5 6.8 6.4 6.75 1,855,748 ### 90.8 90.8 0.5
2006-Apr-18 Tue ### 6.44 ### 6.44 81,525 ### ### ### 0.5
2006-Apr-13 Thu ### ### ### ### 77.0 77.0 0.0
2006-Apr-11 Tue ### 6.25 ### 6.2 509,975 1,593,671 ### ### 0.4
2006-Apr-10 Mon ### 6.26 5.87 ### 89.2 89.2 0.0
2006-Apr-07 Fri 6.25 ### ### ### 135,475 0 ### ### 0.0
2006-Apr-06 Thu ### 6.5 ### ### 464,573 ### 68.8 68.8 0.0
2006-Apr-05 Wed 6.5 6.5 ### 6.43 363,748 1,182,181 26.9 26.9 ###
2006-Apr-04 Tue ### 6.5 ### 6.5 589,870 1,917,077 ### ### 0.5
2006-Apr-03 Mon ### ### ### 6.25 178,180 0 ### ### ###
2006-Mar-31 Fri ### ### 6.2 6.25 345,655 ### 24.9 24.9 ###
2006-Mar-30 Thu 6.2 ### ### 6.29 79.9 79.9 ###
2006-Mar-29 Wed 6.2 6.25 ### ### 30.5 30.5 0.0
2006-Mar-28 Tue ### 6.2 ### ### ### ### 0.0
2006-Mar-27 Mon ### ### ### ### 429,383 0 84.0 84.0 0.0
2006-Mar-24 Fri ### ### 5.7 ### 79.7 79.7 0.0
2006-Mar-23 Thu 5.7 ### 5.7 ### 162,784 ### ### ### 0.0
2006-Mar-22 Wed ### 5.75 5.52 5.7 88,450 ### 64.0 64.0 0.4
2006-Mar-21 Tue 5.5 5.79 5.43 5.75 381,988 2,142,952 ### ### ###
2006-Mar-20 Mon 5.28 5.54 5.26 5.52 94.3 94.3 0.4
2006-Mar-17 Fri 5.25 ### ### 5.23 33.0 33.0 ###
2006-Mar-16 Thu ### ### ### 5.25 1,009,373 0 93.5 93.5 0.4
2006-Mar-15 Wed ### ### ### ### 363,670 0 ### ### 0.0
2006-Mar-14 Tue ### ### ### ### 181,053 0 ### ### 0.0
2006-Mar-13 Mon ### ### 4.88 ### ### ### 0.0
2006-Mar-10 Fri 4.7 ### 4.7 ### ### ### 0.0
2006-Mar-09 Thu ### 4.75 ### 4.73 74.2 74.2 0.3
2006-Mar-08 Wed 4.7 4.77 ### 4.71 69.0 69.0 ###
2006-Mar-07 Tue 4.7 4.87 ### 4.75 3,822,754 ### ### ### ###
2006-Mar-06 Mon ### ### ### ### ### ### 0.0
2006-Mar-03 Fri ### ### ### 5.2 ### ### ###
2006-Mar-02 Thu 5.25 ### 5.25 ### ### ### 0.0
2006-Mar-01 Wed 5.5 5.5 5.2 5.21 289,127 1,546,829 4.6 4.6 0.4
2006-Feb-28 Tue ### ### 5.2 ### 448,877 1,167,080 92.7 92.7 0.0
2006-Feb-27 Mon 5.49 5.49 ### ### 151,528 415,944 ### ### 0.0
2006-Feb-24 Fri ### 5.5 5.2 ### 75.3 75.3 0.0
2006-Feb-23 Thu 5.45 5.5 ### ### 473,387 ### ### ### 0.0
2006-Feb-22 Wed ### 5.7 5.45 5.5 124,856 696,072 10.9 10.9 0.4
2006-Feb-21 Tue ### 5.79 5.29 5.79 97.8 97.8 ###
2006-Feb-20 Mon 5.28 ### ### ### 491,055 0 69.6 69.6 0.0
2006-Feb-17 Fri 5.43 5.43 ### ### 3.4 3.4 0.0
2006-Feb-16 Thu 5.8 5.8 5.25 ### 146,828 811,224 2.8 2.8 0.0
2006-Feb-15 Wed ### ### ### 5.8 86.1 86.1 0.4
2006-Feb-14 Tue 5.22 ### 5.22 ### 98.0 98.0 0.0
2006-Feb-13 Mon ### ### ### ### 356,581 0 92.8 92.8 0.0
2006-Feb-10 Fri 5.51 5.57 5.2 5.26 ### ### 0.4
2006-Feb-09 Thu 5.4 5.55 5.25 5.51 80.2 80.2 ###
2006-Feb-08 Wed 5.4 5.47 ### ### 623,250 1,704,588 26.1 26.1 0.0
2006-Feb-07 Tue 6 ### ### ### ### ### 0.0
2006-Feb-06 Mon 5.89 ### 5.83 6 174,270 ### ### ### 0.4
2006-Feb-03 Fri ### ### 5.86 ### ### ### 0.0
2006-Feb-02 Thu 6.45 6.45 ### ### 137,645 ### 3.7 3.7 0.0
2006-Feb-01 Wed 6.52 6.58 ### 6.45 ### ### ###
2006-Jan-31 Tue 6.5 6.5 6.27 6.45 360,976 ### ### ### ###
2006-Jan-30 Mon 6.5 6.55 6.48 6.5 268,823 1,751,381 71.4 71.4 0.5
2006-Jan-27 Fri 6.2 ### 6.2 6.45 537,150 ### 91.0 91.0 ###
2006-Jan-25 Wed ### ### ### ### 247,344 0 ### ### 0.0
2006-Jan-24 Tue 5.72 ### 5.72 ### 90.9 90.9 0.0
2006-Jan-23 Mon 6 6 5.55 5.75 423,227 ### ### ### ###
2006-Jan-20 Fri ### ### ### 5.85 91.5 91.5 0.4
2006-Jan-19 Thu 5.28 5.54 5.28 5.53 175,245 948,075 93.0 93.0 ###
2006-Jan-18 Wed ### ### ### 5.45 ### ### ###
2006-Jan-17 Tue 5.77 5.77 5.44 5.76 31.0 31.0 ###
2006-Jan-16 Mon ### ### 5.76 5.8 118,541 ### 12.2 12.2 0.4
2006-Jan-13 Fri ### ### ### ### 23.7 23.7 0.0
2006-Jan-12 Thu ### ### ### ### 287,479 0 86.9 86.9 0.0
2006-Jan-11 Wed 5.89 6 5.89 5.89 ### ### ###
2006-Jan-10 Tue 5.74 ### 5.74 5.89 455,857 ### ### ### ###
2006-Jan-09 Mon 5.71 5.79 ### 5.79 158,478 ### 79.1 79.1 ###
2006-Jan-06 Fri 5.77 5.77 ### 5.71 ### ### 0.4
2006-Jan-05 Thu 5.75 5.8 5.71 5.77 74.9 74.9 0.4
2006-Jan-04 Wed 5.5 5.77 5.47 5.75 93.0 93.0 ###
2006-Jan-03 Tue ### 5.5 ### 5.5 115,359 ### ### ### 0.4
2005-Dec-30 Fri 5.58 5.58 5.47 5.49 12.6 12.6 0.4
2005-Dec-29 Thu ### 5.7 5.51 5.53 10.7 10.7 ###
2005-Dec-28 Wed ### ### 5.41 ### 93,959 254,159 65.3 65.3 0.0
2005-Dec-27 Tue 5.51 ### 5.51 ### ### ### 0.0
2005-Dec-23 Fri 5.51 ### 5.51 ### ### ### 0.0
2005-Dec-22 Thu ### 5.55 5.27 5.54 1,161,976 ### ### ### 0.4
2005-Dec-21 Wed ### ### ### ### 94.3 94.3 0.0
2005-Dec-20 Tue 4.86 ### 4.86 ### ### ### 0.0
2005-Dec-19 Mon 4.8 4.85 4.78 4.83 ### ### 0.3
2005-Dec-16 Fri 4.75 4.89 4.71 4.86 86.7 86.7 0.3
2005-Dec-15 Thu ### ### 4.78 4.81 17.6 17.6 ###
2005-Dec-14 Wed 4.79 4.84 4.75 4.76 50,959 244,348 26.2 26.2 ###
2005-Dec-13 Tue 4.8 4.8 4.7 4.74 ### ### 0.3
2005-Dec-12 Mon ### 4.8 ### 4.8 ### ### 0.3
2005-Dec-09 Fri ### 4.78 ### 4.7 137,140 ### ### ### 0.3
2005-Dec-08 Thu ### 4.85 ### ### 113,785 275,928 ### ### 0.0
2005-Dec-07 Wed ### ### 4.73 4.8 ### ### 0.3
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 352,023 0 ### ### 0.0
2005-Dec-02 Fri 4.85 ### 4.85 ### 1,182,381 2,867,273 ### ### 0.0
2005-Dec-01 Thu 4.86 ### 4.81 4.82 34.1 34.1 0.3
2005-Nov-30 Wed 4.85 ### 4.85 ### 85.5 85.5 0.0
2005-Nov-29 Tue 4.8 ### 4.8 4.85 80.6 80.6 ###
2005-Nov-28 Mon 4.85 5 4.8 ### 135,275 662,847 ### ### 0.0
2005-Nov-25 Fri ### ### ### ### 162,145 0 ### ### 0.0
2005-Nov-24 Thu 5 ### 5 ### ### ### 0.0
2005-Nov-23 Wed ### ### ### 5 212,558 0 ### ### 0.4
2005-Nov-22 Tue 5.27 5.29 ### ### ### ### 0.0
2005-Nov-21 Mon 5.25 ### 5.25 5.27 71.8 71.8 ###
2005-Nov-18 Fri 5.21 5.25 ### 5.23 312,849 821,228 ### ### ###
2005-Nov-17 Thu 5.43 5.43 ### 5.2 ### ### ###
2005-Nov-16 Wed 5.2 ### ### ### 618,654 0 ### ### 0.0
2005-Nov-15 Tue ### ### ### 5.25 ### ### 0.4
2005-Nov-14 Mon 5 ### ### ### 519,021 0 ### ### 0.0
2005-Nov-11 Fri 5 5 4.88 ### ### ### 0.0
2005-Nov-10 Thu ### 5 ### 5 438,844 ### 81.9 81.9 0.4
2005-Nov-09 Wed ### ### 4.81 4.86 204,159 ### ### ### 0.3
2005-Nov-08 Tue 4.84 4.87 4.8 4.85 ### ### ###
2005-Nov-07 Mon 4.88 4.88 4.7 4.77 68,947 330,256 16.2 16.2 ###
2005-Nov-04 Fri 4.8 ### 4.7 4.8 ### ### 0.3
2005-Nov-03 Thu 4.8 4.83 ### ### ### ### 0.0
2005-Nov-02 Wed 4.46 4.7 4.46 ### ### ### 0.0
2005-Nov-01 Tue ### 4.52 4.22 4.45 ### ### 0.3
2005-Oct-31 Mon 4.27 4.44 ### 4.4 634,628 1,408,874 ### ### 0.3
2005-Oct-28 Fri ### ### 4.2 4.2 118,328 248,488 ### ### ###
2005-Oct-27 Thu ### 4.48 4.28 ### 181,787 796,227 ### ### 0.0
2005-Oct-26 Wed 4.28 ### 4.28 ### ### ### 0.0
2005-Oct-25 Tue ### 4.28 ### 4.25 86.9 86.9 ###
2005-Oct-24 Mon ### ### ### ### 13.4 13.4 0.0
2005-Oct-21 Fri ### ### 4 4.23 ### ### 0.3
2005-Oct-20 Thu ### 4.29 3.79 4.27 251,086 1,014,387 ### ### ###
2005-Oct-19 Wed 4.25 ### 3.89 ### 130,826 254,456 ### ### 0.0
2005-Oct-18 Tue 4.21 ### 4.2 ### 235,378 ### 85.1 85.1 0.0
2005-Oct-17 Mon 4.23 4.26 ### 4.25 154,125 328,286 ### ### ###
2005-Oct-14 Fri 4.25 4.25 ### 4.2 26.2 26.2 ###
2005-Oct-13 Thu 4.45 4.45 ### 4.25 276,175 614,489 ### ### ###
2005-Oct-12 Wed 4.47 4.55 4.47 4.49 306,689 ### ### ### ###
2005-Oct-11 Tue 4.42 4.44 ### 4.42 547,150 1,214,673 72.7 72.7 0.3
2005-Oct-10 Mon 4.47 4.55 4.47 4.5 73.4 73.4 ###
2005-Oct-07 Fri ### 4.57 ### 4.5 337,573 771,354 82.2 82.2 ###
2005-Oct-06 Thu 4.4 4.45 ### ### 544,723 ### 45.2 45.2 0.0
2005-Oct-05 Wed 4.54 4.56 4.4 4.54 82.6 82.6 0.3
2005-Oct-04 Tue 4.75 4.75 4.25 4.54 347,378 ### ### ### 0.3
2005-Oct-03 Mon 4.82 4.82 ### 4.75 17.9 17.9 ###
2005-Sep-30 Fri ### ### 4.8 4.82 18.7 18.7 0.3
2005-Sep-29 Thu ### ### 4.86 4.88 246,871 ### ### ### 0.3
2005-Sep-28 Wed 5 5 4.85 4.89 152,741 752,249 ### ### ###
2005-Sep-27 Tue 4.7 ### 4.7 5 756,954 1,778,841 ### ### 0.4
2005-Sep-26 Mon ### 4.8 ### 4.7 66.3 66.3 0.3
2005-Sep-23 Fri 4.53 ### 4.53 ### 87.4 87.4 0.0
2005-Sep-22 Thu ### 4.58 ### 4.53 451,743 ### 92.5 92.5 ###
2005-Sep-21 Wed 4.45 4.5 ### 4.44 375,949 845,885 ### ### 0.3
2005-Sep-20 Tue 4.53 4.72 4.4 4.51 878,586 4,006,352 27.9 27.9 0.3
2005-Sep-19 Mon 4.2 ### 4.2 4.53 ### ### ###
2005-Sep-16 Fri ### ### ### ### 95.3 95.3 0.0
2005-Sep-15 Thu 3.8 ### 3.8 ### 418,440 ### ### ### 0.0
2005-Sep-14 Wed ### ### 3.74 3.85 11.2 11.2 0.3
2005-Sep-13 Tue 4 ### ### ### ### ### 0.0
2005-Sep-12 Mon 3.85 ### 3.85 4 273,726 526,922 ### ### 0.3
2005-Sep-09 Fri 3.74 ### 3.74 3.85 426,646 797,828 ### ### 0.3
2005-Sep-08 Thu 3.85 3.86 ### 3.7 ### ### 0.3
2005-Sep-07 Wed 3.89 ### 3.71 3.88 282,780 524,556 29.0 29.0 0.3
2005-Sep-06 Tue 3.59 ### 3.55 3.85 98.5 98.5 0.3
2005-Sep-05 Mon 3.41 3.56 ### 3.52 545,657 ### 93.4 93.4 ###
2005-Sep-02 Fri ### ### ### ### 962,274 0 91.1 91.1 0.0
2005-Sep-01 Thu ### ### ### ### 77.1 77.1 0.0
2005-Aug-31 Wed ### ### ### ### 17.9 17.9 0.0
2005-Aug-30 Tue ### ### ### ### 67.5 67.5 0.0
2005-Aug-29 Mon ### ### ### ### 44.8 44.8 0.0
2005-Aug-26 Fri ### ### ### ### 97.1 97.1 0.0
2005-Aug-25 Thu 3 ### ### ### ### ### 0.0
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue ### ### ### ### ### ### 0.0
2005-Aug-22 Mon ### ### ### ### 69,946 0 78.0 78.0 0.0
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 267,970 0 ### ### 0.0
2005-Aug-17 Wed ### ### ### ### 22.9 22.9 0.0
2005-Aug-16 Tue ### ### ### ### 343,228 0 94.1 94.1 0.0
2005-Aug-15 Mon ### ### ### ### ### ### 0.0
2005-Aug-12 Fri 3.2 3.2 ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 398,476 0 ### ### 0.0
2005-Aug-10 Wed ### ### ### ### 830,185 0 79.2 79.2 0.0
2005-Aug-09 Tue ### ### ### ### ### ### 0.0
2005-Aug-08 Mon ### ### ### ### 248,944 0 15.9 15.9 0.0
2005-Aug-05 Fri ### ### 3 ### 175,083 262,624 ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 33.6 33.6 0.0
2005-Aug-03 Wed ### ### ### ### 12.6 12.6 0.0
2005-Aug-02 Tue ### ### ### ### 72.7 72.7 0.0
2005-Aug-01 Mon 3 ### 3 3 106,686 160,029 71.4 71.4 0.2
2005-Jul-29 Fri ### ### ### 3 ### ### 0.2
2005-Jul-28 Thu 2.88 ### 2.8 ### ### ### 0.0
2005-Jul-27 Wed 2.88 ### 2.82 2.86 ### ### 0.2
2005-Jul-26 Tue 2.73 2.88 2.73 2.86 ### ### 0.2
2005-Jul-25 Mon ### 2.72 ### 2.71 82.2 82.2 ###
2005-Jul-22 Fri ### 2.71 ### ### ### ### 0.0
2005-Jul-21 Thu ### 2.71 ### ### ### ### 0.0
2005-Jul-20 Wed ### 2.7 ### ### 102,859 138,859 20.2 20.2 0.0
2005-Jul-19 Tue ### 2.7 2.57 ### 85.3 85.3 0.0
2005-Jul-18 Mon ### 2.7 ### ### 160,681 ### 30.0 30.0 0.0
2005-Jul-15 Fri 2.59 ### 2.52 2.55 18.6 18.6 0.2
2005-Jul-14 Thu 2.57 ### 2.57 ### 78.3 78.3 0.0
2005-Jul-13 Wed 2.52 2.56 2.52 2.56 32,324 ### 82.9 82.9 0.2
2005-Jul-12 Tue 2.55 ### 2.55 2.56 264,985 337,855 ### ### 0.2
2005-Jul-11 Mon 2.55 ### 2.54 2.54 94,386 119,870 29.2 29.2 ###
2005-Jul-08 Fri 2.52 2.58 2.5 2.53 71.2 71.2 ###
2005-Jul-07 Thu ### ### 2.55 2.55 175,679 ### 10.8 10.8 0.2
2005-Jul-06 Wed ### ### ### ### 80.3 80.3 0.0
2005-Jul-05 Tue ### ### 2.59 2.59 24.5 24.5 0.2
2005-Jul-04 Mon 2.7 2.7 ### ### 196,226 ### ### ### 0.0
2005-Jul-01 Fri ### ### ### 2.7 205,257 0 1.6 1.6 0.2
2005-Jun-30 Thu 2.7 ### ### ### 819,152 0 ### ### 0.0
2005-Jun-29 Wed ### 2.7 2.56 ### 87.2 87.2 0.0
2005-Jun-28 Tue 2.8 2.81 ### ### 363,321 ### ### ### 0.0
2005-Jun-27 Mon 2.82 2.87 2.78 2.87 84.1 84.1 ###
2005-Jun-24 Fri 2.87 2.87 2.82 2.83 46,727 ### ### ### 0.2
2005-Jun-23 Thu 2.81 2.87 2.81 2.87 86.7 86.7 ###
2005-Jun-22 Wed 2.81 2.84 2.81 2.83 72,245 ### 78.4 78.4 0.2
2005-Jun-21 Tue 2.86 2.86 2.8 2.8 142,586 ### 20.4 20.4 0.2
2005-Jun-20 Mon 2.88 2.88 2.82 2.87 147,726 ### ### ### ###
2005-Jun-17 Fri ### ### ### ### 822,458 0 ### ### 0.0
2005-Jun-16 Thu 2.87 2.88 2.84 2.86 30.9 30.9 0.2
2005-Jun-15 Wed 2.84 ### 2.82 2.89 288,657 ### 83.8 83.8 ###
2005-Jun-14 Tue ### ### 2.84 2.84 ### ### 0.2
2005-Jun-10 Fri 2.8 ### 2.8 ### 397,988 557,183 94.7 94.7 0.0
2005-Jun-09 Thu 2.89 2.89 2.78 2.79 303,740 ### 10.4 10.4 ###
2005-Jun-08 Wed ### ### 2.76 2.82 ### ### ###
2005-Jun-07 Tue 2.77 ### 2.7 ### 93.9 93.9 0.0
2005-Jun-06 Mon ### ### ### 2.82 96.3 96.3 ###
2005-Jun-03 Fri 2.59 ### 2.57 ### 409,278 525,922 ### ### 0.0
2005-Jun-02 Thu 2.45 2.7 2.45 2.53 90.6 90.6 ###
2005-Jun-01 Wed 2.44 2.44 2.25 ### 445,471 1,044,629 ### ### 0.0
2005-May-31 Tue 2.48 2.5 2.41 2.41 35,220 ### 12.8 12.8 0.2
2005-May-30 Mon ### ### 2.5 2.5 ### ### 0.2
2005-May-27 Fri 2.47 2.59 2.45 2.59 76,788 ### ### ### 0.2
2005-May-26 Thu 2.56 2.56 2.47 2.47 ### ### ###
2005-May-25 Wed 2.46 2.55 2.45 2.55 ### ### 0.2
2005-May-24 Tue 2.43 2.49 2.43 2.45 70,581 173,629 71.7 71.7 0.2
2005-May-23 Mon 2.45 2.47 2.4 2.43 ### ### ###
2005-May-20 Fri ### ### 2.4 2.45 2.6 2.6 0.2
2005-May-19 Thu 2.55 ### 2.55 ### ### ### 0.0
2005-May-18 Wed 2.57 ### ### 2.46 8.1 8.1 0.2
2005-May-17 Tue 2.7 2.75 2.55 2.57 307,942 816,046 8.0 8.0 ###
2005-May-16 Mon ### ### ### 2.7 240,025 0 ### ### 0.2
2005-May-13 Fri 2.88 ### 2.84 ### 125,729 ### 74.1 74.1 0.0
2005-May-12 Thu ### ### ### ### 152,628 0 11.6 11.6 0.0
2005-May-11 Wed 2.86 3 2.86 3 93.8 93.8 0.2
2005-May-10 Tue 2.81 2.85 2.78 2.85 659,820 ### 84.7 84.7 ###
2005-May-09 Mon 2.84 2.85 2.8 2.81 104,655 295,650 ### ### ###
2005-May-06 Fri ### ### ### ### 2.8 2.8 0.0
2005-May-05 Thu 2.78 ### 2.75 ### 1,128,478 1,551,657 ### ### 0.0
2005-May-04 Wed ### ### 2.75 2.79 273,684 ### 3.9 3.9 ###
2005-May-03 Tue ### ### ### ### 37.5 37.5 0.0
2005-May-02 Mon ### 3.25 ### ### 238,178 ### 36.7 36.7 0.0
2005-Apr-29 Fri 2.88 3.22 2.85 ### ### ### 0.0
2005-Apr-28 Thu ### ### 2.8 ### 97.0 97.0 0.0
2005-Apr-27 Wed ### ### ### ### ### ### 0.0
2005-Apr-26 Tue 3.25 3.27 ### ### 444,545 ### 10.8 10.8 0.0
2005-Apr-22 Fri ### 3.55 3.22 ### 71.3 71.3 0.0
2005-Apr-21 Thu 2.84 3.2 2.78 ### ### ### 0.0
2005-Apr-20 Wed 2.58 2.72 2.55 2.72 94.2 94.2 0.2
2005-Apr-19 Tue ### 2.57 ### 2.49 ### ### 0.2
2005-Apr-18 Mon 2.29 2.42 2.29 ### 87.9 87.9 0.0
2005-Apr-15 Fri 2.73 2.73 2.5 2.51 ### ### ###
2005-Apr-14 Thu ### ### 2.82 2.85 760,023 ### ### ### ###
2005-Apr-13 Wed ### ### 3 ### 18.5 18.5 0.0
2005-Apr-12 Tue 3.28 3.28 ### ### ### ### 0.0
2005-Apr-11 Mon 3.41 3.59 ### ### 609,582 ### 34.1 34.1 0.0
2005-Apr-08 Fri ### 3.4 ### 3.4 642,188 ### 86.4 86.4 0.2
2005-Apr-07 Thu 3.86 3.86 ### ### ### ### 0.0
2005-Apr-06 Wed 3.83 ### 3.75 ### 909,546 ### 86.4 86.4 0.0
2005-Apr-05 Tue 3.5 3.75 3.5 ### ### ### 0.0
2005-Apr-04 Mon ### 3.48 3.24 3.43 960,384 ### ### ### 0.2
2005-Apr-01 Fri ### 3.4 ### 3.29 98.9 98.9 ###
2005-Mar-31 Thu 3 3.2 2.83 ### 3,571,678 ### 86.2 86.2 0.0
2005-Mar-30 Wed 3.4 3.5 ### ### 11.5 11.5 0.0
2005-Mar-29 Tue ### 4 ### 3.7 ### ### 0.3
2005-Mar-24 Thu 4.25 4.25 ### 3.77 ### ### ###
2005-Mar-23 Wed 5.28 5.28 ### ### 707,586 1,868,027 7.8 7.8 0.0
2005-Mar-22 Tue ### ### ### 5.28 33.8 33.8 0.4
2005-Mar-21 Mon ### 5.45 5.26 5.26 ### ### 0.4
2005-Mar-18 Fri 5.2 ### ### ### 85.9 85.9 0.0
2005-Mar-17 Thu 5.25 5.25 5 ### 670,422 ### ### ### 0.0
2005-Mar-16 Wed 5.45 5.55 ### 5.27 1,198,272 ### 10.4 10.4 ###
2005-Mar-15 Tue ### ### 4.8 ### 628,444 ### ### ### 0.0
2005-Mar-14 Mon 5.24 5.4 5.23 ### ### ### 0.0
2005-Mar-11 Fri ### ### ### 5.2 75.0 75.0 ###
2005-Mar-10 Thu ### 5.48 ### ### 928,678 2,544,577 6.0 6.0 0.0
2005-Mar-09 Wed ### 5.48 ### ### 1,535,255 ### 94.3 94.3 0.0
2005-Mar-08 Tue ### ### ### ### 79.3 79.3 0.0
2005-Mar-07 Mon 4.85 ### 4.83 ### 1,889,346 4,562,770 85.8 85.8 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### 4.41 4.29 ### ### ### 0.0
2005-Mar-02 Wed 4.44 4.44 4.29 4.29 10.2 10.2 ###
2005-Mar-01 Tue 4.46 4.5 ### 4.41 ### ### ###
2005-Feb-28 Mon 4.4 4.45 ### 4.45 76.7 76.7 0.3
2005-Feb-25 Fri 4.42 4.44 ### ### 22.0 22.0 0.0
2005-Feb-24 Thu 4.56 4.58 4.45 4.45 197,753 892,854 ### ### 0.3
2005-Feb-23 Wed 4.7 4.75 4.46 4.48 379,042 1,745,488 ### ### ###
2005-Feb-22 Tue ### 4.53 ### 4.5 92.8 92.8 ###
2005-Feb-21 Mon ### ### 4.26 ### 79.6 79.6 0.0


<< Previous 1 2 3 4 5 6 7 8 9 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 2024-05-15 21:20:34 thru 2024-05-15 21:20:35 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000