Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 26-Apr-26 08:00:06 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

(FUN) FUNTASTIC LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for FUN    Limits Next Section


Company Details for (FUN) FUNTASTIC LIMITED

Listing Code FUN
Listing Name FUNTASTIC LIMITED
GICS Sector Retailing
ISIN Name FUNTASTIC LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FUN3


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

FUN 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 ### 2 0.0
MAX 2.79 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (FUN) FUNTASTIC LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Aug-31 Fri 1.455 1.5 1.45 1.5 207,029 ### 80.5 80.5 0.1
2007-Aug-30 Thu 1.45 1.455 1.445 1.455 70.4 70.4 ###
2007-Aug-29 Wed 1.45 1.46 1.445 1.45 60.0 60.0 ###
2007-Aug-28 Tue 1.45 1.46 1.44 1.455 ### ### ###
2007-Aug-27 Mon 1.44 ### 1.44 1.45 251,781 181,282 67.8 67.8 ###
2007-Aug-24 Fri 1.445 1.46 1.44 1.46 70,779 102,629 76.8 76.8 0.1
2007-Aug-23 Thu 1.47 1.485 1.44 1.445 856,578 1,252,745 ### ### ###
2007-Aug-22 Wed 1.455 ### 1.44 1.455 198,355 ### 62.5 62.5 ###
2007-Aug-21 Tue 1.47 1.485 1.45 1.455 ### ### ###
2007-Aug-20 Mon 1.58 1.58 1.44 1.48 ### ### 0.1
2007-Aug-17 Fri 1.59 1.59 1.5 ### 121,541 187,780 ### ### 0.0
2007-Aug-16 Thu ### ### 1.5 1.575 284,686 ### 52.9 52.9 0.1
2007-Aug-15 Wed ### ### ### ### ### ### 0.0
2007-Aug-14 Tue ### ### ### ### 108,776 0 47.8 47.8 0.0
2007-Aug-13 Mon ### ### ### 1.655 ### ### 0.1
2007-Aug-10 Fri ### ### ### ### 85.7 85.7 0.0
2007-Aug-09 Thu ### ### ### ### 275,143 0 71.5 71.5 0.0
2007-Aug-08 Wed ### ### ### ### 188,249 0 21.2 21.2 0.0
2007-Aug-07 Tue ### 1.655 ### ### 167,586 138,677 ### ### 0.0
2007-Aug-06 Mon ### ### ### ### 127,724 0 ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 266,985 0 69.9 69.9 0.0
2007-Aug-02 Thu ### ### ### ### 227,081 0 30.7 30.7 0.0
2007-Aug-01 Wed ### ### ### ### ### ### 0.0
2007-Jul-31 Tue ### 1.7 ### ### ### ### 0.0
2007-Jul-30 Mon ### ### 1.675 ### 294,673 246,788 ### ### 0.0
2007-Jul-27 Fri ### ### ### ### 164,179 0 77.6 77.6 0.0
2007-Jul-26 Thu 1.7 1.72 1.685 ### 46.1 46.1 0.0
2007-Jul-25 Wed 1.71 1.72 1.7 ### 467,944 800,184 ### ### 0.0
2007-Jul-24 Tue 1.685 1.74 1.685 ### 185,182 317,124 87.6 87.6 0.0
2007-Jul-23 Mon ### 1.725 ### 1.72 106,278 ### 85.1 85.1 0.1
2007-Jul-20 Fri ### ### 1.625 ### 84.3 84.3 0.0
2007-Jul-19 Thu ### ### ### ### 22.1 22.1 0.0
2007-Jul-18 Wed 1.71 1.71 ### ### 105,347 90,071 ### ### 0.0
2007-Jul-17 Tue 1.71 1.71 ### 1.7 ### ### ###
2007-Jul-16 Mon ### 1.71 ### ### ### ### 0.0
2007-Jul-13 Fri 1.75 ### 1.7 1.72 212,973 181,027 21.1 21.1 0.1
2007-Jul-12 Thu 1.74 ### 1.74 1.74 ### ### 0.1
2007-Jul-11 Wed 1.76 1.76 1.72 1.74 204,728 356,226 ### ### 0.1
2007-Jul-10 Tue 1.81 1.82 1.77 1.78 22.4 22.4 0.1
2007-Jul-09 Mon 1.83 1.83 ### 1.82 228,021 ### 36.2 36.2 ###
2007-Jul-06 Fri ### 1.83 1.8 1.83 ### ### ###
2007-Jul-05 Thu 1.84 1.85 ### ### 133,545 123,529 ### ### 0.0
2007-Jul-04 Wed 1.85 1.85 1.84 1.845 241,289 445,178 41.8 41.8 ###
2007-Jul-03 Tue 1.85 1.85 1.83 1.85 ### ### 0.1
2007-Jul-02 Mon 1.85 1.86 1.845 1.85 805,829 ### ### ### 0.1
2007-Jun-29 Fri 1.84 1.885 1.84 1.85 63.0 63.0 0.1
2007-Jun-28 Thu 1.855 1.885 1.84 1.88 465,489 866,973 73.0 73.0 0.1
2007-Jun-27 Wed 1.845 1.85 1.83 1.85 242,626 ### ### ### 0.1
2007-Jun-26 Tue ### 1.86 1.82 1.85 ### ### 0.1
2007-Jun-25 Mon 1.8 1.85 1.79 1.81 398,623 ### 74.7 74.7 ###
2007-Jun-22 Fri 1.79 ### 1.75 1.79 397,256 ### 63.7 63.7 0.1
2007-Jun-21 Thu ### 1.8 1.76 1.79 308,779 549,626 76.3 76.3 0.1
2007-Jun-20 Wed 1.75 1.77 ### 1.76 97,440 ### ### ### 0.1
2007-Jun-19 Tue 1.79 ### ### 1.73 ### ### ###
2007-Jun-18 Mon 1.82 1.82 1.785 1.8 31.1 31.1 0.1
2007-Jun-15 Fri 1.82 ### 1.785 1.79 22.2 22.2 0.1
2007-Jun-14 Thu 1.87 1.87 1.825 ### ### ### 0.0
2007-Jun-13 Wed 1.8 1.87 1.79 1.87 606,340 ### ### ### ###
2007-Jun-12 Tue 1.8 ### 1.785 ### ### ### 0.0
2007-Jun-08 Fri 1.8 1.83 1.8 1.8 219,083 ### 66.0 66.0 0.1
2007-Jun-07 Thu 1.8 1.82 ### 1.82 171,647 ### ### ### ###
2007-Jun-06 Wed 1.78 ### 1.78 1.8 77.1 77.1 0.1
2007-Jun-05 Tue 1.85 1.85 1.785 1.82 25.5 25.5 ###
2007-Jun-04 Mon 1.84 ### 1.84 1.84 66.3 66.3 ###
2007-Jun-01 Fri 1.885 1.89 1.83 1.88 33.9 33.9 0.1
2007-May-31 Thu 1.87 1.885 1.86 1.885 143,525 268,750 66.3 66.3 0.1
2007-May-30 Wed 1.81 1.87 1.81 1.855 ### ### 0.1
2007-May-29 Tue 1.79 1.82 1.77 1.81 488,152 ### ### ### ###
2007-May-28 Mon 1.77 1.79 1.75 1.79 ### ### 0.1
2007-May-25 Fri 1.78 ### 1.77 1.78 ### ### 0.1
2007-May-24 Thu 1.78 ### 1.77 ### 78.7 78.7 0.0
2007-May-23 Wed 1.77 1.79 ### 1.785 252,951 ### 72.7 72.7 0.1
2007-May-22 Tue 1.77 1.78 1.76 1.78 467,688 ### ### ### 0.1
2007-May-21 Mon 1.77 1.775 1.76 1.77 150,846 266,620 ### ### ###
2007-May-18 Fri 1.76 1.77 1.76 1.77 ### ### ###
2007-May-17 Thu 1.76 ### 1.76 ### ### ### 0.0
2007-May-16 Wed 1.77 1.77 1.745 1.76 493,482 ### ### ### 0.1
2007-May-15 Tue 1.775 1.78 1.77 1.77 534,878 ### ### ### ###
2007-May-14 Mon 1.78 1.78 1.77 1.78 68.2 68.2 0.1
2007-May-11 Fri 1.75 1.785 1.75 1.77 ### ### ###
2007-May-10 Thu 1.72 ### 1.72 1.76 83.8 83.8 0.1
2007-May-09 Wed 1.72 ### 1.71 ### 33.9 33.9 0.0
2007-May-08 Tue 1.74 1.74 ### ### 284,824 ### 27.6 27.6 0.0
2007-May-07 Mon ### 1.74 ### 1.74 85.8 85.8 0.1
2007-May-04 Fri ### 1.7 ### ### ### ### 0.0
2007-May-03 Thu ### 1.7 ### ### 70.0 70.0 0.0
2007-May-02 Wed 1.685 1.7 ### ### 1,591,522 ### ### ### 0.0
2007-May-01 Tue ### 1.7 ### ### ### ### 0.0
2007-Apr-30 Mon ### ### ### 1.7 1,031,688 0 ### ### ###
2007-Apr-27 Fri ### 1.72 ### 1.72 431,326 370,940 ### ### 0.1
2007-Apr-26 Thu 1.71 1.73 1.71 1.72 ### ### 0.1
2007-Apr-24 Tue 1.745 1.745 1.7 1.71 368,455 ### 20.6 20.6 0.1
2007-Apr-23 Mon 1.75 1.76 1.73 1.745 39.0 39.0 0.1
2007-Apr-20 Fri ### 1.75 ### 1.745 70.6 70.6 0.1
2007-Apr-19 Thu 1.71 1.745 1.71 ### 214,377 ### ### ### 0.0
2007-Apr-18 Wed 1.725 1.725 ### 1.71 ### ### 0.1
2007-Apr-17 Tue 1.7 1.73 1.7 1.725 84.9 84.9 ###
2007-Apr-16 Mon 1.74 1.76 ### ### 2,988,654 ### ### ### 0.0
2007-Apr-13 Fri 2 2 ### ### ### ### 0.0
2007-Apr-12 Thu ### ### ### ### 821,779 0 ### ### 0.0
2007-Apr-11 Wed ### ### ### ### 331,582 0 ### ### 0.0
2007-Apr-10 Tue ### ### 1.88 ### 116,747 109,742 23.4 23.4 0.0
2007-Apr-05 Thu ### ### 1.88 ### 207,258 194,822 ### ### 0.0
2007-Apr-04 Wed 1.945 1.945 ### ### ### ### 0.0
2007-Apr-03 Tue ### ### ### 1.945 571,049 0 ### ### 0.1
2007-Apr-02 Mon ### ### ### 1.945 88.1 88.1 0.1
2007-Mar-30 Fri ### ### ### 1.89 83.8 83.8 ###
2007-Mar-29 Thu ### ### ### ### 98,877 0 ### ### 0.0
2007-Mar-28 Wed 1.88 1.88 1.76 ### 136,479 ### ### ### 0.0
2007-Mar-27 Tue 1.88 1.88 1.84 1.88 ### ### 0.1
2007-Mar-26 Mon 1.84 1.88 1.82 1.88 466,921 ### ### ### 0.1
2007-Mar-23 Fri 1.83 1.86 1.81 1.85 1,089,974 ### ### ### 0.1
2007-Mar-22 Thu 1.85 1.86 1.83 1.86 69.8 69.8 0.1
2007-Mar-21 Wed 1.85 1.855 1.83 1.85 ### ### 0.1
2007-Mar-20 Tue 1.84 1.89 ### 1.855 776,128 733,440 ### ### 0.1
2007-Mar-19 Mon 1.785 1.84 1.775 1.84 293,420 530,356 90.7 90.7 ###
2007-Mar-16 Fri 1.8 1.85 ### 1.82 76.9 76.9 ###
2007-Mar-15 Thu 1.79 1.8 1.78 ### 122,825 219,856 ### ### 0.0
2007-Mar-14 Wed 1.79 1.8 1.725 1.79 73.7 73.7 0.1
2007-Mar-13 Tue 1.82 1.82 ### 1.8 245,949 ### ### ### 0.1
2007-Mar-12 Mon 1.825 1.84 1.825 1.84 70.6 70.6 ###
2007-Mar-09 Fri 1.84 1.85 1.83 1.83 29.7 29.7 ###
2007-Mar-08 Thu 1.89 1.89 1.83 1.84 489,572 ### 12.9 12.9 ###
2007-Mar-07 Wed 1.79 1.88 1.77 1.88 92.0 92.0 0.1
2007-Mar-06 Tue 1.8 1.8 ### 1.79 506,540 455,886 ### ### 0.1
2007-Mar-05 Mon ### ### 1.78 1.8 725,529 645,720 58.2 58.2 0.1
2007-Mar-02 Fri 1.825 1.84 1.8 1.84 350,183 ### ### ### ###
2007-Mar-01 Thu 1.82 1.85 1.82 ### 178,778 328,057 73.7 73.7 0.0
2007-Feb-28 Wed 1.8 1.85 1.78 1.825 625,571 ### 68.1 68.1 ###
2007-Feb-27 Tue 1.89 ### 1.88 1.88 39.2 39.2 0.1
2007-Feb-26 Mon ### ### 1.86 1.89 575,725 535,424 ### ### ###
2007-Feb-23 Fri 1.83 ### 1.83 1.86 502,683 459,954 79.5 79.5 0.1
2007-Feb-22 Thu ### ### 1.81 ### 397,372 359,621 19.2 19.2 0.0
2007-Feb-21 Wed ### ### ### ### 1,216,772 0 ### ### 0.0
2007-Feb-20 Tue ### ### 1.885 ### ### ### 0.0
2007-Feb-19 Mon 1.85 ### 1.84 1.89 ### ### ###
2007-Feb-16 Fri 1.7 1.77 ### 1.77 1,643,281 ### 91.6 91.6 ###
2007-Feb-15 Thu ### ### ### 1.685 398,475 0 36.8 36.8 ###
2007-Feb-14 Wed ### 1.685 ### ### ### ### 0.0
2007-Feb-13 Tue ### ### ### ### 118,646 0 73.3 73.3 0.0
2007-Feb-12 Mon ### ### ### ### 222,746 0 ### ### 0.0
2007-Feb-09 Fri ### ### 1.625 ### 129,958 ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 224,442 0 27.6 27.6 0.0
2007-Feb-07 Wed ### ### ### ### 71.3 71.3 0.0
2007-Feb-06 Tue ### ### ### ### ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 123,425 0 ### ### 0.0
2007-Feb-02 Fri 1.675 ### ### ### 74.6 74.6 0.0
2007-Feb-01 Thu 1.645 ### 1.645 ### 263,488 ### ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 380,373 0 83.2 83.2 0.0
2007-Jan-30 Tue ### ### ### ### 224,759 0 65.1 65.1 0.0
2007-Jan-29 Mon ### ### ### ### 30.7 30.7 0.0
2007-Jan-25 Thu ### ### ### ### 29.9 29.9 0.0
2007-Jan-24 Wed 1.7 1.7 ### ### 18.9 18.9 0.0
2007-Jan-23 Tue ### ### 1.655 ### ### ### 0.0
2007-Jan-22 Mon ### 1.71 ### ### ### ### 0.0
2007-Jan-19 Fri 1.675 1.71 ### 1.71 240,171 205,346 83.2 83.2 0.1
2007-Jan-18 Thu 1.675 1.7 ### ### 283,773 ### ### ### 0.0
2007-Jan-17 Wed 1.72 1.72 ### 1.675 14.0 14.0 ###
2007-Jan-16 Tue ### 1.7 1.685 1.7 63.5 63.5 ###
2007-Jan-15 Mon ### 1.72 ### ### ### ### 0.0
2007-Jan-12 Fri 1.645 1.675 1.645 ### 76.0 76.0 0.0
2007-Jan-11 Thu ### ### ### ### 319,942 0 74.9 74.9 0.0
2007-Jan-10 Wed ### ### ### ### 91,626 0 40.3 40.3 0.0
2007-Jan-09 Tue ### ### ### ### 330,576 0 ### ### 0.0
2007-Jan-08 Mon ### ### 1.59 ### 86.3 86.3 0.0
2007-Jan-05 Fri ### ### 1.585 ### 186,578 ### 31.5 31.5 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed ### 1.625 ### ### 158,951 129,147 72.7 72.7 0.0
2007-Jan-02 Tue ### ### ### ### 23.8 23.8 0.0
2006-Dec-29 Fri ### ### ### ### 187,823 0 23.7 23.7 0.0
2006-Dec-28 Thu ### ### 1.59 ### 336,276 ### ### ### 0.0
2006-Dec-27 Wed ### ### 1.59 ### 126,681 ### ### ### 0.0
2006-Dec-22 Fri ### ### 1.55 ### ### ### 0.0
2006-Dec-21 Thu ### ### 1.59 1.59 ### ### ###
2006-Dec-20 Wed 1.585 ### 1.57 1.59 ### ### ###
2006-Dec-19 Tue 1.55 1.59 1.55 1.58 553,053 ### 84.9 84.9 0.1
2006-Dec-18 Mon 1.53 ### 1.51 ### 371,354 280,372 68.1 68.1 0.0
2006-Dec-15 Fri ### 1.545 1.51 1.53 317,229 ### 76.0 76.0 ###
2006-Dec-14 Thu 1.47 1.525 1.47 1.51 1,084,876 ### ### ### 0.1
2006-Dec-13 Wed ### 1.475 1.425 1.46 ### ### 0.1
2006-Dec-12 Tue 1.4 1.445 ### 1.44 ### ### 0.1
2006-Dec-11 Mon ### 1.4 1.385 ### 67.3 67.3 0.0
2006-Dec-08 Fri ### 1.4 ### ### 70.1 70.1 0.0
2006-Dec-07 Thu ### ### 1.385 1.385 444,089 ### ### ### 0.1
2006-Dec-06 Wed ### ### ### ### ### ### 0.0
2006-Dec-05 Tue ### ### ### 1.385 663,186 0 ### ### 0.1
2006-Dec-04 Mon ### 1.4 ### 1.385 410,556 287,389 71.4 71.4 0.1
2006-Dec-01 Fri ### ### ### 1.375 3,238,248 0 ### ### 0.1
2006-Nov-30 Thu ### ### ### ### 1,160,087 0 ### ### 0.0
2006-Nov-29 Wed ### 1.345 ### ### 249,678 ### 25.6 25.6 0.0
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon ### ### 1.325 ### 233,248 154,526 32.8 32.8 0.0
2006-Nov-24 Fri ### ### ### ### 72.1 72.1 0.0
2006-Nov-23 Thu ### ### ### ### 24.8 24.8 0.0
2006-Nov-22 Wed ### 1.345 ### ### 887,021 596,521 24.8 24.8 0.0
2006-Nov-21 Tue 1.355 ### 1.345 1.345 ### ### ###
2006-Nov-20 Mon ### ### 1.355 1.355 967,044 655,172 ### ### ###
2006-Nov-17 Fri ### 1.375 ### ### ### ### 0.0
2006-Nov-16 Thu ### 1.375 1.355 1.355 686,951 937,688 ### ### ###
2006-Nov-15 Wed ### 1.375 1.355 ### 68.4 68.4 0.0
2006-Nov-14 Tue ### ### ### ### 64.9 64.9 0.0
2006-Nov-13 Mon ### 1.375 1.325 ### 1,155,923 ### 85.3 85.3 0.0
2006-Nov-10 Fri ### ### 1.255 1.345 3,056,046 ### ### ### ###
2006-Nov-09 Thu 1.46 1.47 ### ### ### ### 0.0
2006-Nov-08 Wed 0 0 0 0 0 0.0
2006-Nov-07 Tue 0 0 0 0 0 0.0
2006-Nov-06 Mon 1.645 ### ### 1.655 ### ### 0.1
2006-Nov-03 Fri ### ### 1.645 1.645 22.4 22.4 0.1
2006-Nov-02 Thu ### ### ### ### 32.4 32.4 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon ### ### 1.655 ### 170,046 ### 30.4 30.4 0.0
2006-Oct-27 Fri ### ### ### ### 522,823 0 ### ### 0.0
2006-Oct-26 Thu ### ### ### ### 1,058,647 0 27.9 27.9 0.0
2006-Oct-25 Wed ### ### ### ### 558,284 0 ### ### 0.0
2006-Oct-24 Tue 1.655 ### 1.655 ### ### ### 0.0
2006-Oct-23 Mon ### ### 1.645 ### ### ### 0.0
2006-Oct-20 Fri ### 1.7 ### ### 262,822 ### ### ### 0.0
2006-Oct-19 Thu ### 1.71 1.655 ### ### ### 0.0
2006-Oct-18 Wed ### ### 1.645 ### 79.3 79.3 0.0
2006-Oct-17 Tue ### ### ### ### 276,744 0 ### ### 0.0
2006-Oct-16 Mon ### ### ### ### 37,650 0 27.4 27.4 0.0
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 370,542 0 76.9 76.9 0.0
2006-Oct-11 Wed ### ### ### ### 77.1 77.1 0.0
2006-Oct-10 Tue ### ### ### ### 63.9 63.9 0.0
2006-Oct-09 Mon ### ### ### ### 266,683 0 ### ### 0.0
2006-Oct-06 Fri ### ### ### ### ### ### 0.0
2006-Oct-05 Thu ### ### ### ### ### ### 0.0
2006-Oct-04 Wed ### ### ### ### ### ### 0.0
2006-Oct-03 Tue ### ### ### ### 117,656 0 ### ### 0.0
2006-Oct-02 Mon ### ### 1.59 ### 151,688 ### ### ### 0.0
2006-Sep-29 Fri ### ### ### ### 233,624 0 ### ### 0.0
2006-Sep-28 Thu ### ### ### ### 844,552 0 ### ### 0.0
2006-Sep-27 Wed ### ### 1.59 ### 428,228 340,441 63.3 63.3 0.0
2006-Sep-26 Tue 1.59 ### 1.59 ### 75.9 75.9 0.0
2006-Sep-25 Mon ### ### ### ### 1,060,685 0 25.9 25.9 0.0
2006-Sep-22 Fri ### 1.645 ### ### ### ### 0.0
2006-Sep-21 Thu 1.645 1.645 1.625 1.645 ### ### 0.1
2006-Sep-20 Wed ### 1.645 ### 1.645 87.7 87.7 0.1
2006-Sep-19 Tue ### ### ### ### 117,254 0 16.0 16.0 0.0
2006-Sep-18 Mon 1.625 1.645 ### ### ### ### 0.0
2006-Sep-15 Fri ### 1.645 ### 1.645 ### ### 0.1
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed ### ### ### ### 71.3 71.3 0.0
2006-Sep-12 Tue ### ### 1.59 ### 305,159 ### 47.5 47.5 0.0
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### 1.54 ### 2,843,851 ### ### ### 0.0
2006-Sep-06 Wed 1.54 1.58 ### 1.56 ### ### ###
2006-Sep-05 Tue 1.53 1.54 1.53 1.54 50,841 78,040 71.8 71.8 ###
2006-Sep-04 Mon 1.54 1.545 1.53 1.53 ### ### ###
2006-Sep-01 Fri 1.53 1.54 1.53 1.54 199,280 ### 74.1 74.1 ###
2006-Aug-31 Thu 1.545 1.545 1.53 1.53 320,282 ### 20.8 20.8 ###
2006-Aug-30 Wed 1.545 1.55 ### 1.54 ### ### ###
2006-Aug-29 Tue 1.55 1.555 ### 1.55 750,279 583,341 66.5 66.5 ###
2006-Aug-28 Mon 1.55 1.56 1.545 1.55 73.1 73.1 ###
2006-Aug-25 Fri 1.54 1.555 1.53 1.55 382,388 ### ### ### ###
2006-Aug-24 Thu 1.54 1.54 1.53 ### 527,342 ### ### ### 0.0
2006-Aug-23 Wed 1.54 1.545 1.53 1.54 478,258 735,321 64.3 64.3 ###
2006-Aug-22 Tue 1.555 1.57 1.54 1.54 1,349,040 2,097,757 23.0 23.0 ###
2006-Aug-21 Mon 1.55 1.56 1.545 1.555 231,858 359,959 71.2 71.2 ###
2006-Aug-18 Fri 1.56 1.56 1.54 1.545 492,181 762,880 21.1 21.1 ###
2006-Aug-17 Thu 1.56 1.56 ### 1.56 ### ### ###
2006-Aug-16 Wed ### ### 1.555 ### ### ### 0.0
2006-Aug-15 Tue 1.56 ### 1.545 ### ### ### 0.0
2006-Aug-14 Mon ### ### 1.58 ### 1,618,145 ### ### ### 0.0
2006-Aug-11 Fri ### ### 1.7 ### 189,051 ### 69.8 69.8 0.0
2006-Aug-10 Thu 1.71 1.71 1.7 1.7 25.8 25.8 ###
2006-Aug-09 Wed 1.7 1.71 1.7 1.71 78.7 78.7 0.1
2006-Aug-08 Tue 1.7 1.71 1.685 ### 64.8 64.8 0.0
2006-Aug-07 Mon 1.7 1.72 ### 1.7 ### ### ###
2006-Aug-04 Fri ### ### 1.7 1.7 333,883 ### ### ### ###
2006-Aug-03 Thu 1.7 1.74 1.7 1.74 ### ### 0.1
2006-Aug-02 Wed ### 1.725 ### 1.71 224,684 193,789 ### ### 0.1
2006-Aug-01 Tue 1.72 1.75 ### ### ### ### 0.0
2006-Jul-31 Mon 1.745 1.75 1.72 1.72 21.2 21.2 0.1
2006-Jul-28 Fri 1.745 1.75 1.74 1.745 588,347 ### ### ### 0.1
2006-Jul-27 Thu 1.73 1.75 1.73 ### ### ### 0.0
2006-Jul-26 Wed 1.74 1.74 1.725 ### 42.8 42.8 0.0
2006-Jul-25 Tue 1.76 ### 1.73 1.75 ### ### 0.1
2006-Jul-24 Mon 1.775 1.775 1.73 1.75 ### ### 0.1
2006-Jul-21 Fri 1.745 1.775 1.745 1.775 254,755 ### ### ### ###
2006-Jul-20 Thu 1.745 ### ### ### 31.0 31.0 0.0
2006-Jul-19 Wed 1.72 1.785 1.72 ### 222,746 ### 81.8 81.8 0.0
2006-Jul-18 Tue 1.72 1.75 1.72 1.72 345,776 599,921 73.2 73.2 0.1
2006-Jul-17 Mon 1.71 1.72 1.7 ### 74.6 74.6 0.0
2006-Jul-14 Fri ### 1.74 1.72 1.725 360,925 ### ### ### ###
2006-Jul-13 Thu 1.755 1.755 ### 1.74 324,353 ### 31.6 31.6 0.1
2006-Jul-12 Wed 1.74 1.76 ### 1.75 71.4 71.4 0.1
2006-Jul-11 Tue 1.74 1.745 1.725 ### 476,576 826,859 38.2 38.2 0.0
2006-Jul-10 Mon 1.73 1.755 ### ### 495,288 ### ### ### 0.0
2006-Jul-07 Fri 1.75 1.755 1.72 1.72 541,558 940,957 ### ### 0.1
2006-Jul-06 Thu ### 1.725 ### 1.71 1,409,548 ### ### ### 0.1
2006-Jul-05 Wed ### 1.7 ### 1.675 ### ### ###
2006-Jul-04 Tue ### ### 1.645 1.645 343,974 ### 15.7 15.7 0.1
2006-Jul-03 Mon ### ### ### ### 607,341 0 ### ### 0.0
2006-Jun-30 Fri ### ### ### ### ### ### 0.0
2006-Jun-28 Wed ### ### 1.585 ### 73.5 73.5 0.0
2006-Jun-27 Tue 1.58 ### 1.575 ### 2,638,351 ### 84.0 84.0 0.0
2006-Jun-26 Mon 1.585 1.59 1.57 1.58 ### ### 0.1
2006-Jun-23 Fri 1.56 1.58 1.56 1.57 77.5 77.5 0.1
2006-Jun-22 Thu 1.56 1.59 1.555 1.59 80.7 80.7 ###
2006-Jun-21 Wed ### ### 1.555 1.555 13.2 13.2 ###
2006-Jun-20 Tue ### ### 1.585 ### ### ### 0.0
2006-Jun-19 Mon ### ### ### ### ### ### 0.0
2006-Jun-16 Fri ### ### ### ### 436,945 0 ### ### 0.0
2006-Jun-15 Thu ### 1.625 1.59 ### ### ### 0.0
2006-Jun-14 Wed ### ### 1.59 ### ### ### 0.0
2006-Jun-13 Tue ### ### ### ### ### ### 0.0
2006-Jun-09 Fri ### ### ### ### 446,220 0 70.0 70.0 0.0
2006-Jun-08 Thu ### ### ### ### 281,579 0 ### ### 0.0
2006-Jun-07 Wed ### ### 1.655 1.685 ### ### ###
2006-Jun-06 Tue ### 1.7 ### ### 239,146 203,274 ### ### 0.0
2006-Jun-05 Mon ### ### 1.675 ### 68.6 68.6 0.0
2006-Jun-02 Fri ### 1.7 1.655 ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### ### ### 0.0
2006-May-31 Wed ### ### ### ### ### ### 0.0
2006-May-30 Tue ### 1.7 1.675 ### ### ### 0.0
2006-May-29 Mon ### ### ### ### 328,882 0 ### ### 0.0
2006-May-26 Fri ### ### ### ### ### ### 0.0
2006-May-25 Thu ### 1.625 1.59 ### 402,829 647,547 ### ### 0.0
2006-May-24 Wed ### ### 1.575 ### 248,279 ### ### ### 0.0
2006-May-23 Tue ### ### 1.57 ### 26.6 26.6 0.0
2006-May-22 Mon 1.72 1.72 1.645 ### 28.5 28.5 0.0
2006-May-19 Fri 1.73 1.73 1.7 1.72 ### ### 0.1
2006-May-18 Thu 1.72 1.73 1.7 1.73 79.3 79.3 ###
2006-May-17 Wed 1.74 1.745 1.7 1.74 ### ### 0.1
2006-May-16 Tue 1.74 1.74 1.72 ### 45.0 45.0 0.0
2006-May-15 Mon 1.755 1.76 1.74 1.745 ### ### 0.1
2006-May-12 Fri 1.76 1.77 1.75 1.755 ### ### 0.1
2006-May-11 Thu 1.73 1.775 1.73 1.76 ### ### 0.1
2006-May-10 Wed 1.75 1.8 1.7 ### 878,127 1,536,722 ### ### 0.0
2006-May-09 Tue ### 1.73 ### 1.7 67.4 67.4 ###
2006-May-08 Mon 1.71 1.71 1.685 1.685 1,248,181 2,118,787 ### ### ###
2006-May-05 Fri ### 1.71 ### 1.7 1,218,225 1,041,582 64.0 64.0 ###
2006-May-04 Thu 1.7 1.71 ### ### 228,989 195,785 ### ### 0.0
2006-May-03 Wed 1.73 ### ### 1.7 19.9 19.9 ###
2006-May-02 Tue 1.75 1.75 1.73 1.73 356,820 ### 30.8 30.8 ###
2006-May-01 Mon 1.74 1.75 1.73 1.75 223,325 388,585 ### ### 0.1
2006-Apr-28 Fri 1.73 1.75 1.725 1.73 278,143 483,273 69.0 69.0 ###
2006-Apr-27 Thu 1.75 1.75 ### 1.73 283,056 247,674 29.2 29.2 ###
2006-Apr-26 Wed 1.75 ### 1.75 ### ### ### 0.0
2006-Apr-24 Mon 1.78 1.78 1.76 ### 172,171 304,742 29.7 29.7 0.0
2006-Apr-21 Fri ### ### ### 1.78 95,358 0 26.8 26.8 0.1
2006-Apr-20 Thu 1.76 ### 1.75 1.79 ### ### 0.1
2006-Apr-19 Wed 1.77 1.78 1.755 1.77 ### ### ###
2006-Apr-18 Tue 1.77 1.78 ### 1.78 68.0 68.0 0.1
2006-Apr-13 Thu 1.78 1.785 1.76 1.76 194,889 345,440 ### ### 0.1
2006-Apr-11 Tue 1.775 ### 1.77 ### 106,672 ### ### ### 0.0
2006-Apr-10 Mon ### ### 1.77 1.77 95,777 ### 25.1 25.1 ###
2006-Apr-07 Fri ### ### 1.775 ### 23.2 23.2 0.0
2006-Apr-06 Thu ### 1.82 1.78 ### 339,147 ### ### ### 0.0
2006-Apr-05 Wed 1.775 1.8 1.775 1.78 249,642 ### 67.0 67.0 0.1
2006-Apr-04 Tue ### ### ### 1.77 370,622 0 12.5 12.5 ###
2006-Apr-03 Mon 1.8 1.85 1.8 1.83 80.7 80.7 ###
2006-Mar-31 Fri 1.775 1.81 ### 1.79 273,986 247,957 68.4 68.4 0.1
2006-Mar-30 Thu 1.75 1.775 ### 1.775 346,144 ### 79.8 79.8 ###
2006-Mar-29 Wed 1.74 1.75 ### 1.75 183,921 ### 66.8 66.8 0.1
2006-Mar-28 Tue ### 1.74 ### 1.74 258,624 ### ### ### 0.1
2006-Mar-27 Mon ### ### ### ### 93,680 0 ### ### 0.0
2006-Mar-24 Fri ### 1.72 1.675 ### 250,575 425,351 ### ### 0.0
2006-Mar-23 Thu 1.7 ### ### ### 156,346 0 ### ### 0.0
2006-Mar-22 Wed ### 1.7 ### 1.7 ### ### ###
2006-Mar-21 Tue 1.7 1.7 ### ### 477,126 405,557 15.8 15.8 0.0
2006-Mar-20 Mon 1.71 1.72 ### 1.7 268,373 ### 28.6 28.6 ###
2006-Mar-17 Fri 1.72 1.72 1.685 1.7 541,884 922,557 ### ### ###
2006-Mar-16 Thu 1.745 1.745 ### 1.7 ### ### ###
2006-Mar-15 Wed 1.73 1.745 1.72 1.74 ### ### 0.1
2006-Mar-14 Tue 1.81 1.81 1.785 ### 644,889 1,159,187 ### ### 0.0
2006-Mar-13 Mon 1.8 1.83 1.8 1.81 69.7 69.7 ###
2006-Mar-10 Fri 1.755 1.8 1.755 1.79 ### ### 0.1
2006-Mar-09 Thu 1.81 1.81 ### 1.755 671,153 ### ### ### 0.1
2006-Mar-08 Wed 1.81 1.84 1.81 1.81 ### ### ###
2006-Mar-07 Tue ### ### 1.81 1.81 22.4 22.4 ###
2006-Mar-06 Mon 1.84 1.845 1.81 1.83 31.8 31.8 ###
2006-Mar-03 Fri 1.83 1.84 ### ### 182,524 167,922 ### ### 0.0
2006-Mar-02 Thu 1.81 1.845 1.81 ### 60.9 60.9 0.0
2006-Mar-01 Wed 1.85 1.85 1.81 1.81 373,472 683,453 ### ### ###
2006-Feb-28 Tue 1.855 1.88 1.83 1.83 ### ### ###
2006-Feb-27 Mon ### ### ### 1.845 717,971 0 ### ### ###
2006-Feb-24 Fri 1.745 1.8 1.74 1.8 316,687 ### ### ### 0.1
2006-Feb-23 Thu 1.745 1.75 ### 1.74 ### ### 0.1
2006-Feb-22 Wed 1.74 1.745 1.74 1.74 97,180 ### 66.5 66.5 0.1
2006-Feb-21 Tue 1.745 1.75 1.73 1.745 63.7 63.7 0.1
2006-Feb-20 Mon 1.72 1.745 ### 1.74 75.3 75.3 0.1
2006-Feb-17 Fri ### ### 1.71 ### 752,946 ### 24.4 24.4 0.0
2006-Feb-16 Thu 1.725 ### 1.72 ### ### ### 0.0
2006-Feb-15 Wed ### 1.73 ### 1.72 240,689 ### ### ### 0.1
2006-Feb-14 Tue ### ### ### ### 1,018,580 0 ### ### 0.0
2006-Feb-13 Mon ### ### ### ### 959,684 0 ### ### 0.0
2006-Feb-10 Fri 1.58 ### 1.58 1.625 ### ### ###
2006-Feb-09 Thu 1.545 1.59 1.54 1.57 317,159 496,353 ### ### 0.1
2006-Feb-08 Wed 1.55 1.56 1.53 1.55 ### ### ###
2006-Feb-07 Tue 1.56 1.56 1.52 1.54 ### ### ###
2006-Feb-06 Mon ### ### 1.575 1.575 419,186 ### ### ### 0.1
2006-Feb-03 Fri ### ### ### ### 72.1 72.1 0.0
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed 1.625 ### ### ### 81.5 81.5 0.0
2006-Jan-31 Tue ### ### ### 1.625 606,152 0 27.4 27.4 ###
2006-Jan-30 Mon ### ### ### ### ### ### 0.0
2006-Jan-27 Fri ### ### 1.575 ### 412,353 324,727 ### ### 0.0
2006-Jan-25 Wed ### ### 1.625 1.625 379,421 308,279 18.0 18.0 ###
2006-Jan-24 Tue ### ### ### 1.645 26.6 26.6 0.1
2006-Jan-23 Mon ### 1.7 1.655 ### ### ### 0.0
2006-Jan-20 Fri 1.7 1.7 1.675 ### 22.7 22.7 0.0
2006-Jan-19 Thu 1.7 1.7 ### ### ### ### 0.0
2006-Jan-18 Wed 1.74 1.74 ### 1.7 321,342 ### 25.2 25.2 ###
2006-Jan-17 Tue 1.745 1.75 1.725 1.74 30.1 30.1 0.1
2006-Jan-16 Mon 1.74 1.75 ### 1.75 444,277 388,742 ### ### 0.1
2006-Jan-13 Fri 1.745 1.745 1.725 1.725 223,950 388,553 ### ### ###
2006-Jan-12 Thu 1.75 1.75 1.74 1.745 203,782 ### ### ### 0.1
2006-Jan-11 Wed 1.73 1.74 1.73 1.73 ### ### ###
2006-Jan-10 Tue 1.725 1.75 1.725 1.73 295,958 514,227 ### ### ###
2006-Jan-09 Mon 1.72 1.74 ### 1.725 271,848 ### 67.8 67.8 ###
2006-Jan-06 Fri 1.72 ### 1.71 ### 227,174 ### ### ### 0.0
2006-Jan-05 Thu 1.73 1.76 1.72 1.72 177,086 308,129 31.4 31.4 0.1
2006-Jan-04 Wed 1.74 1.78 1.73 1.73 114,427 ### 26.9 26.9 ###
2006-Jan-03 Tue 1.73 1.77 1.71 1.75 157,681 ### 75.7 75.7 0.1
2005-Dec-30 Fri 1.7 1.755 1.7 1.73 ### ### ###
2005-Dec-29 Thu 1.71 1.71 1.7 1.71 91,289 155,647 ### ### 0.1
2005-Dec-28 Wed ### 1.71 ### 1.71 ### ### 0.1
2005-Dec-27 Tue ### ### ### ### 278,648 0 85.8 85.8 0.0
2005-Dec-23 Fri ### ### ### ### 278,648 0 85.8 85.8 0.0
2005-Dec-22 Thu ### ### ### ### 390,952 0 ### ### 0.0
2005-Dec-21 Wed 1.75 1.75 1.7 1.71 12.0 12.0 0.1
2005-Dec-20 Tue 1.79 1.79 1.75 1.76 ### ### 0.1
2005-Dec-19 Mon 1.79 1.82 1.77 1.79 422,650 758,656 ### ### 0.1
2005-Dec-16 Fri 1.77 1.79 1.77 1.77 65,273 116,185 67.8 67.8 ###
2005-Dec-15 Thu 1.77 1.8 ### 1.77 74.1 74.1 ###
2005-Dec-14 Wed 1.79 ### 1.77 1.78 120,487 ### ### ### 0.1
2005-Dec-13 Tue 1.81 ### 1.79 1.8 147,020 131,582 36.1 36.1 0.1
2005-Dec-12 Mon 1.875 1.875 1.82 1.83 14.1 14.1 ###
2005-Dec-09 Fri 1.88 1.89 1.85 1.85 479,923 897,456 17.4 17.4 0.1
2005-Dec-08 Thu ### ### 1.885 ### 102,823 ### 33.0 33.0 0.0
2005-Dec-07 Wed ### ### 1.885 1.89 ### ### ###
2005-Dec-06 Tue ### ### ### ### 209,347 0 ### ### 0.0
2005-Dec-05 Mon 1.87 ### 1.86 ### 90.4 90.4 0.0
2005-Dec-02 Fri 1.88 1.88 1.855 1.87 28.7 28.7 ###
2005-Dec-01 Thu 1.88 ### 1.85 1.855 389,978 360,729 27.9 27.9 0.1
2005-Nov-30 Wed 1.89 1.89 1.87 1.88 232,545 437,184 30.9 30.9 0.1
2005-Nov-29 Tue 1.855 ### 1.855 1.88 219,522 ### 82.8 82.8 0.1
2005-Nov-28 Mon 1.85 1.87 1.845 1.85 ### ### 0.1
2005-Nov-25 Fri 1.83 1.86 1.83 1.85 428,953 ### 78.2 78.2 0.1
2005-Nov-24 Thu 1.85 1.85 1.79 1.845 ### ### ###
2005-Nov-23 Wed 1.85 1.86 1.84 1.85 178,357 ### 72.1 72.1 0.1
2005-Nov-22 Tue 1.845 1.85 1.84 1.85 161,329 297,652 75.1 75.1 0.1
2005-Nov-21 Mon 1.86 1.86 1.84 1.845 263,886 488,189 26.4 26.4 ###
2005-Nov-18 Fri 1.87 ### ### ### 372,375 0 14.8 14.8 0.0
2005-Nov-17 Thu 1.82 1.87 ### 1.87 272,778 255,047 ### ### ###
2005-Nov-16 Wed 1.8 ### 1.78 1.8 153,542 136,652 68.4 68.4 0.1
2005-Nov-15 Tue 1.72 1.78 1.72 1.78 92.6 92.6 0.1
2005-Nov-14 Mon 1.72 1.75 1.72 1.72 105,541 ### 69.0 69.0 0.1
2005-Nov-11 Fri 1.75 1.76 1.72 1.72 187,050 ### 19.2 19.2 0.1
2005-Nov-10 Thu 1.73 1.75 1.73 1.75 ### ### 0.1
2005-Nov-09 Wed 1.75 1.75 1.71 1.73 ### ### ###
2005-Nov-08 Tue 1.8 1.8 1.755 1.77 ### ### ###
2005-Nov-07 Mon 1.82 1.82 1.78 1.8 112,321 202,177 ### ### 0.1
2005-Nov-04 Fri 1.85 1.86 1.8 ### 98,575 ### 16.3 16.3 0.0
2005-Nov-03 Thu 1.84 1.845 1.8 1.82 21.7 21.7 ###
2005-Nov-02 Wed 1.82 1.84 1.77 1.84 278,955 ### ### ### ###
2005-Nov-01 Tue 1.845 1.86 1.81 1.81 ### ### ###
2005-Oct-31 Mon 1.86 ### 1.83 1.83 17.6 17.6 ###
2005-Oct-28 Fri 1.87 1.87 1.845 1.85 25.1 25.1 0.1
2005-Oct-27 Thu ### ### ### 1.87 488,529 0 14.3 14.3 ###
2005-Oct-26 Wed 1.85 ### 1.85 ### 160,080 148,074 86.8 86.8 0.0
2005-Oct-25 Tue 1.83 1.86 1.83 1.85 203,785 375,983 ### ### 0.1
2005-Oct-24 Mon 1.78 1.82 1.76 1.8 283,048 506,655 80.6 80.6 0.1
2005-Oct-21 Fri 1.76 1.8 1.75 1.78 80.4 80.4 0.1
2005-Oct-20 Thu 1.83 1.84 1.77 1.79 ### ### 0.1
2005-Oct-19 Wed ### ### 1.76 1.76 236,322 ### 10.7 10.7 0.1
2005-Oct-18 Tue 1.85 1.88 1.82 ### 274,645 ### 28.0 28.0 0.0
2005-Oct-17 Mon 1.89 ### 1.85 1.85 13.8 13.8 0.1
2005-Oct-14 Fri 1.87 ### 1.855 1.89 81.9 81.9 ###
2005-Oct-13 Thu ### ### 1.85 1.87 18.0 18.0 ###
2005-Oct-12 Wed ### ### ### ### 25.8 25.8 0.0
2005-Oct-11 Tue ### ### ### ### 84.4 84.4 0.0
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri 1.985 ### ### ### ### ### 0.0
2005-Oct-06 Thu ### ### ### 1.985 ### ### ###
2005-Oct-05 Wed ### ### ### ### 106,726 0 ### ### 0.0
2005-Oct-04 Tue ### ### ### ### 313,577 0 80.7 80.7 0.0
2005-Oct-03 Mon ### ### ### ### 142,472 0 ### ### 0.0
2005-Sep-30 Fri ### ### ### ### ### ### 0.0
2005-Sep-29 Thu ### ### ### ### 67.9 67.9 0.0
2005-Sep-28 Wed ### ### ### ### 100,323 0 34.9 34.9 0.0
2005-Sep-27 Tue ### ### ### ### ### ### 0.0
2005-Sep-26 Mon ### ### ### ### 332,020 0 65.4 65.4 0.0
2005-Sep-23 Fri ### ### ### ### ### ### 0.0
2005-Sep-22 Thu ### ### ### ### 65.0 65.0 0.0
2005-Sep-21 Wed ### ### ### ### 169,221 0 28.9 28.9 0.0
2005-Sep-20 Tue ### ### ### ### 207,858 0 ### ### 0.0
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 87.3 87.3 0.0
2005-Sep-15 Thu ### ### ### ### 390,977 0 75.3 75.3 0.0
2005-Sep-14 Wed ### ### ### ### 23.8 23.8 0.0
2005-Sep-13 Tue ### ### ### ### 18.6 18.6 0.0
2005-Sep-12 Mon ### ### ### ### ### ### 0.0
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 85.8 85.8 0.0
2005-Sep-07 Wed ### ### 2 ### 540,226 540,226 ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 342,525 0 20.3 20.3 0.0
2005-Sep-05 Mon ### ### ### ### 28.6 28.6 0.0
2005-Sep-02 Fri ### ### ### ### 68.9 68.9 0.0
2005-Sep-01 Thu ### ### ### ### ### ### 0.0
2005-Aug-31 Wed ### ### ### ### 429,150 0 ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 540,751 0 28.6 28.6 0.0
2005-Aug-29 Mon 2.2 2.2 ### ### 43.8 43.8 0.0
2005-Aug-26 Fri ### 2.2 ### 2.2 81.2 81.2 0.2
2005-Aug-25 Thu ### ### ### ### 322,382 0 ### ### 0.0
2005-Aug-24 Wed ### ### ### ### 276,777 0 79.8 79.8 0.0
2005-Aug-23 Tue ### ### ### ### 260,279 0 ### ### 0.0
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri 2.21 2.21 ### ### 487,451 ### ### ### 0.0
2005-Aug-18 Thu 2.25 2.25 2.2 2.22 1,458,626 3,245,442 ### ### 0.2
2005-Aug-17 Wed 2.2 2.25 ### 2.23 1,450,025 1,631,278 83.4 83.4 ###
2005-Aug-16 Tue ### 2.2 ### 2.2 675,375 ### ### ### 0.2
2005-Aug-15 Mon ### ### ### ### 67.3 67.3 0.0
2005-Aug-12 Fri ### 2.2 ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### ### ### ### 0.0
2005-Aug-10 Wed ### ### ### ### ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 216,770 0 29.2 29.2 0.0
2005-Aug-08 Mon ### ### ### ### ### ### 0.0
2005-Aug-05 Fri ### ### ### ### 235,520 0 ### ### 0.0
2005-Aug-04 Thu ### ### ### 1.985 82,248 0 ### ### ###
2005-Aug-03 Wed 2 2 ### ### ### ### 0.0
2005-Aug-02 Tue ### 2 ### 2 128,382 128,382 ### ### 0.1
2005-Aug-01 Mon ### ### ### ### 22.4 22.4 0.0
2005-Jul-29 Fri ### 2 ### ### 80.9 80.9 0.0
2005-Jul-28 Thu ### ### ### ### 174,722 0 19.4 19.4 0.0
2005-Jul-27 Wed ### 2 1.985 ### 120,558 ### ### ### 0.0
2005-Jul-26 Tue 2 2 ### 2 137,454 137,454 68.1 68.1 0.1
2005-Jul-25 Mon ### 2 1.975 2 ### ### 0.1
2005-Jul-22 Fri ### ### ### ### ### ### 0.0
2005-Jul-21 Thu ### ### ### ### 438,078 0 23.6 23.6 0.0
2005-Jul-20 Wed ### ### ### ### 463,827 0 94.1 94.1 0.0
2005-Jul-19 Tue ### ### ### ### 223,776 0 16.7 16.7 0.0
2005-Jul-18 Mon 2 2 ### ### 339,649 339,649 23.9 23.9 0.0
2005-Jul-15 Fri 2 2 1.985 2 188,159 ### ### ### 0.1
2005-Jul-14 Thu 2 2 ### 2 67.1 67.1 0.1
2005-Jul-13 Wed ### ### 1.975 ### ### ### 0.0
2005-Jul-12 Tue ### ### ### ### 1,087,189 0 86.2 86.2 0.0
2005-Jul-11 Mon ### 1.945 ### ### 78.4 78.4 0.0
2005-Jul-08 Fri ### 1.945 ### ### 78.6 78.6 0.0
2005-Jul-07 Thu ### 1.945 1.925 ### ### ### 0.0
2005-Jul-06 Wed ### ### ### ### 204,256 0 75.3 75.3 0.0
2005-Jul-05 Tue ### ### ### ### 27.8 27.8 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### ### 1.87 ### 61.2 61.2 0.0
2005-Jun-30 Thu 1.87 ### 1.87 ### 349,989 ### 79.2 79.2 0.0
2005-Jun-29 Wed 1.82 1.89 1.82 1.86 462,273 ### ### ### 0.1
2005-Jun-28 Tue 1.83 1.845 1.81 1.82 26.6 26.6 ###
2005-Jun-27 Mon 1.78 1.84 1.78 1.83 ### ### ###
2005-Jun-24 Fri 1.775 1.8 1.75 1.8 320,351 568,623 79.8 79.8 0.1
2005-Jun-23 Thu 1.85 1.85 1.76 1.775 ### ### ###
2005-Jun-22 Wed ### ### 1.85 1.85 15.4 15.4 0.1
2005-Jun-21 Tue ### ### 1.88 1.88 14.5 14.5 0.1
2005-Jun-20 Mon ### 1.945 ### ### 73.1 73.1 0.0
2005-Jun-17 Fri ### ### ### ### 452,480 0 ### ### 0.0
2005-Jun-16 Thu 1.87 ### 1.86 ### 84.3 84.3 0.0
2005-Jun-15 Wed 1.85 ### 1.85 1.855 ### ### 0.1
2005-Jun-14 Tue 1.85 1.85 1.84 1.845 34.7 34.7 ###
2005-Jun-10 Fri 1.83 1.85 1.82 1.845 75.0 75.0 ###
2005-Jun-09 Thu ### 1.83 1.79 1.83 86.1 86.1 ###
2005-Jun-08 Wed 1.77 1.79 1.76 1.79 347,145 616,182 77.0 77.0 0.1
2005-Jun-07 Tue 1.77 1.78 1.76 1.77 71.5 71.5 ###
2005-Jun-06 Mon 1.77 1.785 1.745 1.77 ### ### ###
2005-Jun-03 Fri 1.72 ### 1.72 1.78 88.6 88.6 0.1
2005-Jun-02 Thu 1.72 1.72 ### 1.72 192,549 ### ### ### 0.1
2005-Jun-01 Wed 1.7 1.71 ### ### ### ### 0.0
2005-May-31 Tue ### 1.72 ### ### 352,926 ### ### ### 0.0
2005-May-30 Mon ### ### ### ### ### ### 0.0
2005-May-27 Fri ### ### ### ### 9.4 9.4 0.0
2005-May-26 Thu 1.72 1.72 1.675 ### 18.8 18.8 0.0
2005-May-25 Wed ### ### ### 1.72 ### ### 0.1
2005-May-24 Tue 1.75 1.75 ### ### 23.8 23.8 0.0
2005-May-23 Mon 1.73 1.74 1.72 1.74 ### ### 0.1
2005-May-20 Fri 1.72 1.75 ### 1.72 ### ### 0.1
2005-May-19 Thu 1.58 1.72 1.58 1.72 356,977 ### ### ### 0.1
2005-May-18 Wed ### ### 1.54 1.56 326,948 251,749 ### ### ###
2005-May-17 Tue 1.625 ### ### ### 94,257 0 27.4 27.4 0.0
2005-May-16 Mon 1.675 1.675 ### 1.625 124,852 ### 14.0 14.0 ###
2005-May-13 Fri ### ### ### ### 17.9 17.9 0.0
2005-May-12 Thu 1.685 ### ### ### 69.7 69.7 0.0
2005-May-11 Wed ### 1.71 ### ### 175,045 ### ### ### 0.0
2005-May-10 Tue ### ### ### ### 209,254 0 24.7 24.7 0.0
2005-May-09 Mon 1.575 ### 1.575 ### 264,487 208,283 ### ### 0.0
2005-May-06 Fri 1.52 ### 1.52 ### 85.1 85.1 0.0
2005-May-05 Thu 1.54 1.56 ### 1.53 458,279 357,457 33.0 33.0 ###
2005-May-04 Wed ### ### 1.52 1.53 438,454 333,225 ### ### ###
2005-May-03 Tue ### ### 1.56 ### 491,642 383,480 35.0 35.0 0.0
2005-May-02 Mon ### ### ### ### 484,121 0 23.5 23.5 0.0
2005-Apr-29 Fri ### ### ### ### 969,859 0 19.8 19.8 0.0
2005-Apr-28 Thu 1.71 1.71 ### ### 187,952 ### 30.4 30.4 0.0
2005-Apr-27 Wed 1.785 1.785 1.7 1.71 535,029 932,288 ### ### 0.1
2005-Apr-26 Tue 1.73 1.785 1.725 1.785 92.0 92.0 0.1
2005-Apr-22 Fri 1.71 1.75 1.71 1.73 81.4 81.4 ###
2005-Apr-21 Thu 1.71 1.71 ### ### 28.1 28.1 0.0
2005-Apr-20 Wed 1.77 1.78 ### 1.71 ### ### 0.1
2005-Apr-19 Tue 1.72 1.785 1.72 ### 127,950 ### 77.5 77.5 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 2026-04-26 20:00:06 thru 2026-04-26 20:00:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000