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-26 01:21:42 AM 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

(GCL) GLOUCESTER COAL LTD Daily Prices Page 3...

     Prev Section TOC    Company Info for GCL    Limits Next Section


Company Details for (GCL) GLOUCESTER COAL LTD

Listing Code GCL
Listing Name GLOUCESTER COAL LTD
GICS Sector Energy
ISIN Name GLOUCESTER COAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GCL3


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for GCL .. Wednesday 27th June 2012

GCL 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 0.4 ### ###
MAX 13.74 ### 98.7


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (GCL) GLOUCESTER COAL LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.39
2007-Oct-11 Thu 4.85 ### 4.85 ### 206,855 501,623 ### ### 0.0
2007-Oct-10 Wed 4.84 ### 4.78 4.81 1,078,322 2,577,189 ### ### ###
2007-Oct-09 Tue 4.81 4.89 4.77 4.77 101,553 ### 28.3 28.3 ###
2007-Oct-08 Mon 4.75 ### 4.75 4.89 305,158 724,750 87.2 87.2 ###
2007-Oct-05 Fri 4.8 4.86 4.75 4.8 62.8 62.8 0.3
2007-Oct-04 Thu 4.78 4.81 4.73 4.8 2,412,854 ### ### ### 0.3
2007-Oct-03 Wed 4.82 4.82 ### 4.75 233,684 563,178 ### ### ###
2007-Oct-02 Tue 4.83 ### 4.81 ### 172,748 415,458 ### ### 0.0
2007-Oct-01 Mon 4.83 4.86 4.8 4.85 86,087 ### 72.1 72.1 ###
2007-Sep-28 Fri 4.83 4.89 4.82 4.89 ### ### ###
2007-Sep-27 Thu 4.76 4.85 4.74 4.79 774,486 ### ### ### 0.3
2007-Sep-26 Wed 4.7 4.77 4.7 4.74 364,046 1,723,757 67.8 67.8 0.3
2007-Sep-25 Tue 4.7 4.79 ### 4.7 64.4 64.4 0.3
2007-Sep-24 Mon 4.75 4.76 ### 4.73 292,129 ### 31.1 31.1 0.3
2007-Sep-21 Fri 4.7 4.72 ### 4.7 61.4 61.4 0.3
2007-Sep-20 Thu 4.7 4.7 4.52 ### 213,350 983,543 28.2 28.2 0.0
2007-Sep-19 Wed 4.57 ### 4.52 ### ### ### 0.0
2007-Sep-18 Tue 4.45 4.5 ### 4.45 598,344 1,346,274 80.0 80.0 0.3
2007-Sep-17 Mon 4.24 4.46 4.24 4.41 91.8 91.8 ###
2007-Sep-14 Fri ### ### 4.23 4.25 ### ### ###
2007-Sep-13 Thu 4.24 ### ### ### 292,723 0 83.7 83.7 0.0
2007-Sep-12 Wed 4.22 4.29 4.2 4.22 286,925 ### 75.5 75.5 ###
2007-Sep-11 Tue ### 4.2 ### ### 282,973 594,243 ### ### 0.0
2007-Sep-10 Mon 4.2 4.26 ### ### 227,329 ### ### ### 0.0
2007-Sep-07 Fri ### ### 4.28 4.28 184,340 394,487 ### ### 0.3
2007-Sep-06 Thu ### ### 4.26 4.29 239,770 ### 34.6 34.6 ###
2007-Sep-05 Wed 4.26 ### 4.26 ### 85.5 85.5 0.0
2007-Sep-04 Tue ### ### 4.25 4.26 133,557 ### ### ### 0.3
2007-Sep-03 Mon ### ### 4.2 4.27 ### ### ###
2007-Aug-31 Fri 4.2 ### ### ### 198,851 0 ### ### 0.0
2007-Aug-30 Thu ### ### ### 4.24 54,223 0 26.7 26.7 0.3
2007-Aug-29 Wed ### ### ### ### ### ### 0.0
2007-Aug-28 Tue 4.4 4.4 ### ### 121,273 ### ### ### 0.0
2007-Aug-27 Mon 4.42 4.42 ### ### ### ### 0.0
2007-Aug-24 Fri ### ### 4.29 ### 127,750 274,023 70.8 70.8 0.0
2007-Aug-23 Thu 4.2 ### ### 4.29 423,328 0 76.1 76.1 ###
2007-Aug-22 Wed ### 4.23 ### ### 118,478 250,580 34.2 34.2 0.0
2007-Aug-21 Tue 4 4.23 4 ### 90.5 90.5 0.0
2007-Aug-20 Mon 4 ### 3.85 ### ### ### 0.0
2007-Aug-17 Fri ### ### 3.8 ### 200,146 380,277 ### ### 0.0
2007-Aug-16 Thu 3.85 4 ### 4 539,983 ### 89.2 89.2 0.3
2007-Aug-15 Wed ### ### 3.85 ### 1,446,225 2,783,983 ### ### 0.0
2007-Aug-14 Tue 4.25 4.28 ### ### 605,582 1,295,945 28.0 28.0 0.0
2007-Aug-13 Mon 4.5 4.54 4.27 4.29 12.1 12.1 ###
2007-Aug-10 Fri ### 4.56 ### 4.5 90.0 90.0 ###
2007-Aug-09 Thu 4.43 4.59 ### 4.53 79.6 79.6 ###
2007-Aug-08 Wed 4.4 4.4 4.25 ### ### ### 0.0
2007-Aug-07 Tue ### 4.46 4.25 ### 832,976 ### ### ### 0.0
2007-Aug-06 Mon 4.4 4.46 ### ### ### ### 0.0
2007-Aug-03 Fri 4.5 4.55 ### 4.5 69.9 69.9 ###
2007-Aug-02 Thu ### ### ### 4.5 694,973 0 24.0 24.0 ###
2007-Aug-01 Wed 4.84 4.85 4.54 ### 488,152 2,291,873 35.0 35.0 0.0
2007-Jul-31 Tue 4.73 4.83 4.73 4.8 338,881 1,619,851 72.8 72.8 0.3
2007-Jul-30 Mon ### ### ### 4.8 532,024 0 15.6 15.6 0.3
2007-Jul-27 Fri 4.85 ### 4.74 ### ### ### 0.0
2007-Jul-26 Thu ### ### 4.83 ### ### ### 0.0
2007-Jul-25 Wed ### ### 4.87 ### 172,147 419,177 67.2 67.2 0.0
2007-Jul-24 Tue ### ### ### ### ### ### 0.0
2007-Jul-23 Mon ### ### ### ### 436,679 0 ### ### 0.0
2007-Jul-20 Fri 5 ### 5 ### 579,182 1,447,955 ### ### 0.0
2007-Jul-19 Thu ### ### ### 5 221,153 0 ### ### 0.4
2007-Jul-18 Wed ### ### ### ### 26.4 26.4 0.0
2007-Jul-17 Tue ### ### 5 ### 132,174 ### 33.2 33.2 0.0
2007-Jul-16 Mon 5 ### ### ### 2,445,040 0 84.9 84.9 0.0
2007-Jul-13 Fri 5 ### ### ### ### ### 0.0
2007-Jul-12 Thu 5 ### 5 5 ### ### 0.4
2007-Jul-11 Wed ### ### ### ### 301,842 0 72.0 72.0 0.0
2007-Jul-10 Tue 5 5 ### ### 630,989 1,577,472 ### ### 0.0
2007-Jul-09 Mon 5 ### ### ### 73.2 73.2 0.0
2007-Jul-06 Fri ### ### 5 ### 476,877 ### ### ### 0.0
2007-Jul-05 Thu ### ### ### ### 74.1 74.1 0.0
2007-Jul-04 Wed ### ### ### ### 335,426 0 ### ### 0.0
2007-Jul-03 Tue 5 ### ### ### 467,045 0 75.7 75.7 0.0
2007-Jul-02 Mon ### ### ### ### 478,150 0 ### ### 0.0
2007-Jun-29 Fri 5 ### 5 ### 453,529 1,133,822 ### ### 0.0
2007-Jun-28 Thu ### ### ### ### 1,207,875 0 31.0 31.0 0.0
2007-Jun-27 Wed ### ### ### ### ### ### 0.0
2007-Jun-26 Tue 4.75 5 4.75 ### 9,725,653 47,412,558 ### ### 0.0
2007-Jun-25 Mon 4.75 4.75 4.72 4.74 43.0 43.0 0.3
2007-Jun-22 Fri 4.78 4.78 4.75 4.76 32.8 32.8 ###
2007-Jun-21 Thu 4.82 4.85 4.76 4.76 2,434,973 11,700,045 23.8 23.8 ###
2007-Jun-20 Wed ### ### 4.81 ### 3,119,072 ### ### ### 0.0
2007-Jun-19 Tue ### ### ### ### 346,577 0 ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 979,155 0 68.1 68.1 0.0
2007-Jun-15 Fri ### 5 ### ### 68.9 68.9 0.0
2007-Jun-14 Thu ### ### ### ### 71.3 71.3 0.0
2007-Jun-13 Wed ### ### ### ### 560,878 0 ### ### 0.0
2007-Jun-12 Tue ### ### ### ### 40.6 40.6 0.0
2007-Jun-08 Fri ### ### ### ### ### ### 0.0
2007-Jun-07 Thu ### ### 4.85 ### 877,485 ### ### ### 0.0
2007-Jun-06 Wed 5 5 ### ### ### ### 0.0
2007-Jun-05 Tue ### 5 ### ### 1,217,176 3,042,940 ### ### 0.0
2007-Jun-04 Mon ### ### ### ### 318,270 0 ### ### 0.0
2007-Jun-01 Fri ### ### 4.84 ### 62.7 62.7 0.0
2007-May-31 Thu ### ### 4.86 ### 337,626 ### ### ### 0.0
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue ### ### 4.89 ### 147,173 ### 73.1 73.1 0.0
2007-May-28 Mon ### ### 4.87 ### ### ### 0.0
2007-May-25 Fri 4.86 ### 4.86 ### 79.8 79.8 0.0
2007-May-24 Thu ### ### 4.88 ### 40.2 40.2 0.0
2007-May-23 Wed 4.87 ### 4.87 ### ### ### 0.0
2007-May-22 Tue 4.82 4.89 4.82 4.89 81.3 81.3 ###
2007-May-21 Mon 4.83 4.85 4.83 4.84 438,747 ### 67.4 67.4 0.3
2007-May-18 Fri 4.85 4.85 4.84 4.84 ### ### 0.3
2007-May-17 Thu 4.81 4.85 4.81 4.84 145,181 701,224 70.7 70.7 0.3
2007-May-16 Wed 4.82 4.83 4.81 4.81 ### ### ###
2007-May-15 Tue 4.81 4.83 4.81 4.82 ### ### 0.3
2007-May-14 Mon 4.82 4.84 4.81 4.82 557,046 2,687,746 68.2 68.2 0.3
2007-May-11 Fri 4.81 4.82 4.81 4.82 447,271 ### 66.9 66.9 0.3
2007-May-10 Thu 4.85 4.88 4.81 4.81 26.7 26.7 ###
2007-May-09 Wed 4.84 4.87 4.84 4.85 ### ### ###
2007-May-08 Tue 4.81 4.85 4.81 4.83 556,158 2,686,243 ### ### 0.3
2007-May-07 Mon 4.86 4.88 4.81 4.86 ### ### 0.3
2007-May-04 Fri 4.82 ### 4.82 ### 480,445 1,157,872 76.4 76.4 0.0
2007-May-03 Thu 4.85 4.86 4.83 4.83 435,774 2,111,325 30.6 30.6 0.3
2007-May-02 Wed 4.83 ### 4.82 4.88 1,415,622 3,411,649 ### ### 0.3
2007-May-01 Tue 4.82 4.85 4.82 4.85 79.9 79.9 ###
2007-Apr-30 Mon 4.84 4.84 4.84 4.84 521,173 2,522,477 ### ### 0.3
2007-Apr-27 Fri 4.85 4.85 4.83 4.84 40.2 40.2 0.3
2007-Apr-26 Thu 4.85 4.87 4.84 4.87 72.4 72.4 0.3
2007-Apr-24 Tue 4.85 4.85 4.83 4.83 663,822 ### 36.4 36.4 0.3
2007-Apr-23 Mon 4.81 4.85 4.8 4.85 ### ### ###
2007-Apr-20 Fri 4.81 4.82 4.79 4.8 816,370 3,922,657 34.5 34.5 0.3
2007-Apr-19 Thu 4.83 4.84 4.82 4.84 77.2 77.2 0.3
2007-Apr-18 Wed 4.81 4.84 4.81 4.83 911,189 4,396,486 67.7 67.7 0.3
2007-Apr-17 Tue 4.83 4.84 4.81 4.83 592,272 ### ### ### 0.3
2007-Apr-16 Mon 4.83 4.84 4.82 4.84 ### ### 0.3
2007-Apr-13 Fri 4.81 4.85 4.81 4.85 ### ### ###
2007-Apr-12 Thu 4.77 4.81 4.76 4.8 ### ### 0.3
2007-Apr-11 Wed 4.8 4.81 4.76 4.79 6,349,722 ### 39.4 39.4 0.3
2007-Apr-10 Tue 4.7 4.85 4.7 4.85 ### ### ###
2007-Apr-05 Thu 0 0 0 0 0 0.0
2007-Apr-04 Wed 3.85 3.85 3.81 3.81 ### ### 0.3
2007-Apr-03 Tue 3.74 3.84 ### 3.73 628,447 ### 31.1 31.1 ###
2007-Apr-02 Mon ### 3.71 ### ### 222,527 412,787 74.5 74.5 0.0
2007-Mar-30 Fri 3.57 ### 3.57 ### 761,571 ### ### ### 0.0
2007-Mar-29 Thu ### ### 3.55 3.57 307,285 ### 19.4 19.4 0.3
2007-Mar-28 Wed ### ### ### ### 71.1 71.1 0.0
2007-Mar-27 Tue ### ### 3.59 3.59 222,185 398,822 ### ### ###
2007-Mar-26 Mon ### ### 3.56 3.58 605,485 ### 19.3 19.3 0.3
2007-Mar-23 Fri 3.54 ### 3.54 3.56 585,520 1,036,370 ### ### 0.3
2007-Mar-22 Thu 3.54 ### 3.53 3.54 ### ### 0.3
2007-Mar-21 Wed 3.56 ### 3.48 3.48 707,159 1,230,456 19.4 19.4 0.2
2007-Mar-20 Tue 3.5 3.56 3.49 3.55 ### ### ###
2007-Mar-19 Mon 3.42 3.5 3.42 3.5 87.0 87.0 0.3
2007-Mar-16 Fri 3.47 3.48 ### 3.42 ### ### 0.2
2007-Mar-15 Thu 3.49 3.49 3.4 3.4 104,685 ### ### ### 0.2
2007-Mar-14 Wed 3.48 3.5 ### 3.4 175,225 306,643 18.8 18.8 0.2
2007-Mar-13 Tue 3.47 3.55 3.47 3.52 85.6 85.6 ###
2007-Mar-12 Mon 3.5 3.52 3.48 3.52 ### ### ###
2007-Mar-09 Fri 3.45 3.57 3.45 3.48 312,322 1,096,250 73.7 73.7 0.2
2007-Mar-08 Thu 3.58 3.58 3.4 3.45 ### ### ###
2007-Mar-07 Wed ### ### 3.55 ### 66.1 66.1 0.0
2007-Mar-06 Tue ### ### ### ### 598,483 0 ### ### 0.0
2007-Mar-05 Mon ### 3.71 ### ### ### ### 0.0
2007-Mar-02 Fri 3.7 3.76 ### 3.71 ### ### ###
2007-Mar-01 Thu 3.73 3.76 ### 3.76 ### ### 0.3
2007-Feb-28 Wed 3.72 3.76 ### 3.73 178,159 ### ### ### ###
2007-Feb-27 Tue 3.81 3.81 3.74 3.8 42.8 42.8 ###
2007-Feb-26 Mon 3.75 3.79 3.73 3.76 ### ### 0.3
2007-Feb-23 Fri 3.83 3.84 3.75 3.75 ### ### 0.3
2007-Feb-22 Thu 3.85 ### 3.77 3.8 24.3 24.3 ###
2007-Feb-21 Wed 3.8 3.82 3.77 3.82 ### ### 0.3
2007-Feb-20 Tue 3.74 3.85 3.72 3.82 ### ### 0.3
2007-Feb-19 Mon 3.76 3.76 3.71 3.73 ### ### ###
2007-Feb-16 Fri 3.56 3.74 3.56 3.72 ### ### 0.3
2007-Feb-15 Thu 3.58 ### 3.5 3.55 249,153 ### 29.9 29.9 ###
2007-Feb-14 Wed 3.56 ### 3.55 3.58 ### ### 0.3
2007-Feb-13 Tue ### ### 3.55 ### ### ### 0.0
2007-Feb-12 Mon ### ### 3.54 ### 93,771 165,974 28.8 28.8 0.0
2007-Feb-09 Fri 3.57 ### 3.55 ### 190,145 ### 82.2 82.2 0.0
2007-Feb-08 Thu 3.48 ### 3.45 3.53 250,953 ### 78.9 78.9 0.3
2007-Feb-07 Wed 3.5 3.52 3.21 3.44 22.1 22.1 0.2
2007-Feb-06 Tue ### ### 3.54 3.55 568,144 ### 17.5 17.5 ###
2007-Feb-05 Mon 3.7 3.71 ### ### 247,288 ### 21.0 21.0 0.0
2007-Feb-02 Fri ### 3.7 ### 3.7 283,042 523,627 76.3 76.3 0.3
2007-Feb-01 Thu ### 3.7 ### ### 137,289 253,984 ### ### 0.0
2007-Jan-31 Wed 3.7 3.71 ### ### 175,521 ### ### ### 0.0
2007-Jan-30 Tue ### 3.7 ### ### 73.2 73.2 0.0
2007-Jan-29 Mon ### ### ### ### ### ### 0.0
2007-Jan-25 Thu ### 3.7 ### ### 36.8 36.8 0.0
2007-Jan-24 Wed ### 3.7 ### ### ### ### 0.0
2007-Jan-23 Tue 3.7 3.72 ### 3.7 ### ### 0.3
2007-Jan-22 Mon ### 3.72 ### 3.7 ### ### 0.3
2007-Jan-19 Fri 3.76 3.79 ### ### 200,080 379,151 16.5 16.5 0.0
2007-Jan-18 Thu 3.82 3.83 3.8 3.82 68.4 68.4 0.3
2007-Jan-17 Wed 3.83 3.85 3.82 3.84 ### ### 0.3
2007-Jan-16 Tue 3.84 3.84 3.82 3.84 61.9 61.9 0.3
2007-Jan-15 Mon 3.83 3.86 3.82 3.84 ### ### 0.3
2007-Jan-12 Fri 3.82 3.88 3.8 3.83 111,184 426,946 ### ### ###
2007-Jan-11 Thu 3.88 3.89 3.75 3.82 699,358 2,671,547 ### ### 0.3
2007-Jan-10 Wed 4 4 3.8 3.88 17.3 17.3 0.3
2007-Jan-09 Tue ### ### ### 4 1,061,648 0 74.5 74.5 0.3
2007-Jan-08 Mon 4 4 ### ### 25.2 25.2 0.0
2007-Jan-05 Fri ### ### ### 4 160,728 0 18.6 18.6 0.3
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed 4.2 4.2 ### ### 37.9 37.9 0.0
2007-Jan-02 Tue ### ### ### ### 220,958 0 87.6 87.6 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 345,751 0 ### ### 0.0
2006-Dec-27 Wed ### ### ### ### ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 45,142 0 21.5 21.5 0.0
2006-Dec-21 Thu ### ### 4 ### ### ### 0.0
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue 4 ### ### ### 195,684 0 28.4 28.4 0.0
2006-Dec-18 Mon 4 ### ### ### 149,125 0 34.6 34.6 0.0
2006-Dec-15 Fri 4 ### ### ### ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 98,083 0 ### ### 0.0
2006-Dec-13 Wed ### ### 4 ### ### ### 0.0
2006-Dec-12 Tue ### ### ### ### 403,076 0 70.0 70.0 0.0
2006-Dec-11 Mon ### ### ### ### 250,150 0 71.6 71.6 0.0
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu ### ### ### ### 68.2 68.2 0.0
2006-Dec-06 Wed ### ### 4 ### 639,549 ### ### ### 0.0
2006-Dec-05 Tue ### ### ### ### 646,121 0 ### ### 0.0
2006-Dec-04 Mon ### ### ### ### ### ### 0.0
2006-Dec-01 Fri ### ### ### ### 233,785 0 39.0 39.0 0.0
2006-Nov-30 Thu ### ### ### ### 635,653 0 ### ### 0.0
2006-Nov-29 Wed ### ### ### ### ### ### 0.0
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon ### ### ### 4 23.4 23.4 0.3
2006-Nov-24 Fri ### ### ### ### 131,885 0 23.2 23.2 0.0
2006-Nov-23 Thu ### ### ### ### 274,978 0 23.2 23.2 0.0
2006-Nov-22 Wed ### ### ### ### 448,784 0 29.4 29.4 0.0
2006-Nov-21 Tue ### ### ### ### 30.5 30.5 0.0
2006-Nov-20 Mon ### ### ### ### 228,820 0 29.9 29.9 0.0
2006-Nov-17 Fri ### ### ### ### 280,577 0 ### ### 0.0
2006-Nov-16 Thu 4.2 4.21 ### ### ### ### 0.0
2006-Nov-15 Wed ### 4.27 ### ### ### ### 0.0
2006-Nov-14 Tue ### ### ### ### 648,621 0 82.6 82.6 0.0
2006-Nov-13 Mon ### ### ### ### 238,648 0 75.9 75.9 0.0
2006-Nov-10 Fri ### ### ### ### 224,985 0 21.0 21.0 0.0
2006-Nov-09 Thu 4 4 ### 4 ### ### 0.3
2006-Nov-08 Wed ### ### ### 4 423,582 0 ### ### 0.3
2006-Nov-07 Tue ### ### ### ### 198,387 0 ### ### 0.0
2006-Nov-06 Mon ### ### ### ### ### ### 0.0
2006-Nov-03 Fri ### ### 3.85 ### 1,361,643 ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### 2,001,973 0 97.7 97.7 0.0
2006-Nov-01 Wed 3.53 ### 3.52 3.55 70.3 70.3 ###
2006-Oct-31 Tue 3.58 ### 3.55 ### 272,024 482,842 81.5 81.5 0.0
2006-Oct-30 Mon 3.59 3.59 3.5 3.53 17.7 17.7 0.3
2006-Oct-27 Fri 3.54 ### 3.5 ### ### ### 0.0
2006-Oct-26 Thu 3.57 ### 3.49 3.54 25.5 25.5 0.3
2006-Oct-25 Wed ### ### 3.55 3.56 24.7 24.7 0.3
2006-Oct-24 Tue ### ### 3.55 3.57 32.4 32.4 0.3
2006-Oct-23 Mon ### ### 3.56 3.59 30.3 30.3 ###
2006-Oct-20 Fri 3.55 3.58 3.53 3.55 344,975 1,226,386 66.8 66.8 ###
2006-Oct-19 Thu ### ### 3.58 3.59 183,053 ### ### ### ###
2006-Oct-18 Wed ### ### 3.49 3.59 ### ### ###
2006-Oct-17 Tue 3.56 3.59 3.55 3.56 ### ### 0.3
2006-Oct-16 Mon 3.58 ### 3.56 3.57 31.4 31.4 0.3
2006-Oct-13 Fri ### ### 3.5 3.5 68,626 ### 9.0 9.0 0.3
2006-Oct-12 Thu 3.58 ### 3.58 ### 180,982 323,957 ### ### 0.0
2006-Oct-11 Wed 3.55 3.57 3.45 3.55 95,345 ### 61.7 61.7 ###
2006-Oct-10 Tue 3.55 3.55 3.5 3.55 160,751 566,647 61.6 61.6 ###
2006-Oct-09 Mon ### ### 3.53 3.55 ### ### ###
2006-Oct-06 Fri ### ### 3.56 ### ### ### 0.0
2006-Oct-05 Thu 3.58 ### 3.58 3.59 65.4 65.4 ###
2006-Oct-04 Wed ### ### 3.53 3.58 69,173 ### ### ### 0.3
2006-Oct-03 Tue 3.56 ### 3.55 ### 80.6 80.6 0.0
2006-Oct-02 Mon 3.54 3.55 3.54 3.55 6,288 ### ### ### ###
2006-Sep-29 Fri 3.56 3.56 3.5 3.56 176,057 621,481 58.1 58.1 0.3
2006-Sep-28 Thu ### ### 3.58 3.58 ### ### 0.3
2006-Sep-27 Wed 3.51 ### 3.51 ### 140,685 ### 86.5 86.5 0.0
2006-Sep-26 Tue 3.54 3.55 3.44 3.5 ### ### 0.3
2006-Sep-25 Mon ### ### 3.45 3.45 ### ### ###
2006-Sep-22 Fri ### ### 3.55 ### ### ### 0.0
2006-Sep-21 Thu ### ### 3.55 ### 486,059 862,754 ### ### 0.0
2006-Sep-20 Wed ### ### 3.56 ### 130,349 232,021 ### ### 0.0
2006-Sep-19 Tue ### 3.74 ### ### 76.9 76.9 0.0
2006-Sep-18 Mon ### ### 3.56 ### ### ### 0.0
2006-Sep-15 Fri 3.52 3.54 3.5 3.54 80,056 ### 71.0 71.0 0.3
2006-Sep-14 Thu 3.46 3.58 3.46 3.52 ### ### ###
2006-Sep-13 Wed 3.44 3.53 3.43 3.45 471,171 1,639,675 68.3 68.3 ###
2006-Sep-12 Tue ### 3.48 ### ### 129,270 224,929 ### ### 0.0
2006-Sep-11 Mon ### ### 3.56 3.57 93,370 ### 21.9 21.9 0.3
2006-Sep-08 Fri ### ### ### ### 241,379 0 21.5 21.5 0.0
2006-Sep-07 Thu ### 3.7 ### ### ### ### 0.0
2006-Sep-06 Wed ### 3.7 ### ### ### ### 0.0
2006-Sep-05 Tue 3.58 ### 3.56 ### ### ### 0.0
2006-Sep-04 Mon ### ### 3.56 3.58 ### ### 0.3
2006-Sep-01 Fri 3.51 ### 3.51 ### 86.4 86.4 0.0
2006-Aug-31 Thu 3.52 3.53 3.4 3.52 387,944 1,344,225 61.5 61.5 ###
2006-Aug-30 Wed 3.5 3.55 3.46 3.52 ### ### ###
2006-Aug-29 Tue 3.46 3.52 3.45 3.5 ### ### 0.3
2006-Aug-28 Mon 3.53 3.53 3.42 3.47 174,956 607,972 ### ### 0.2
2006-Aug-25 Fri ### ### 3.46 3.46 ### ### 0.2
2006-Aug-24 Thu ### 3.74 3.55 ### ### ### 0.0
2006-Aug-23 Wed 3.7 3.7 ### ### 14.0 14.0 0.0
2006-Aug-22 Tue ### ### ### ### 154,726 0 ### ### 0.0
2006-Aug-21 Mon 3.51 ### 3.5 3.59 ### ### ###
2006-Aug-18 Fri 3.45 3.51 3.45 3.5 98,059 341,245 78.2 78.2 0.3
2006-Aug-17 Thu 3.5 3.5 3.43 3.43 ### ### 0.2
2006-Aug-16 Wed 3.48 3.5 3.45 3.47 173,847 ### ### ### 0.2
2006-Aug-15 Tue 3.52 3.55 ### 3.44 20.5 20.5 0.2
2006-Aug-14 Mon 3.5 3.54 3.5 3.51 43,725 ### 69.4 69.4 ###
2006-Aug-11 Fri 3.5 3.58 3.49 3.54 285,654 1,009,786 ### ### 0.3
2006-Aug-10 Thu 3.45 3.59 3.44 3.5 131,484 ### ### ### 0.3
2006-Aug-09 Wed ### 3.46 ### 3.45 ### ### ###
2006-Aug-08 Tue 3.41 3.45 3.41 3.45 120,145 ### 73.9 73.9 ###
2006-Aug-07 Mon 3.45 3.45 3.42 3.42 32,354 ### ### ### 0.2
2006-Aug-04 Fri 3.45 3.46 3.43 3.44 297,142 1,023,654 36.8 36.8 0.2
2006-Aug-03 Thu 3.48 ### 3.4 3.44 204,681 347,957 22.0 22.0 0.2
2006-Aug-02 Wed 3.49 3.49 3.43 3.48 ### ### 0.2
2006-Aug-01 Tue 3.42 3.46 ### 3.43 245,250 424,282 74.7 74.7 0.2
2006-Jul-31 Mon 3.4 3.4 ### 3.4 ### ### 0.2
2006-Jul-28 Fri ### 3.4 ### ### 105,454 179,271 76.8 76.8 0.0
2006-Jul-27 Thu 3.28 3.49 3.28 ### 69.8 69.8 0.0
2006-Jul-26 Wed ### ### 3.27 3.28 269,672 ### ### ### 0.2
2006-Jul-25 Tue ### 3.54 ### ### 70.2 70.2 0.0
2006-Jul-24 Mon 3.47 3.47 ### ### 252,075 437,350 ### ### 0.0
2006-Jul-21 Fri 3.73 3.75 3.54 3.55 5.2 5.2 ###
2006-Jul-20 Thu 3.72 3.75 ### 3.71 247,720 464,475 ### ### ###
2006-Jul-19 Wed ### 3.73 ### 3.7 ### ### 0.3
2006-Jul-18 Tue 3.58 3.58 3.51 3.55 258,784 917,389 30.5 30.5 ###
2006-Jul-17 Mon ### ### 3.53 3.55 28.8 28.8 ###
2006-Jul-14 Fri ### ### 3.59 ### 43.9 43.9 0.0
2006-Jul-13 Thu ### ### 3.58 ### 165,920 ### ### ### 0.0
2006-Jul-12 Wed ### ### 3.59 ### 24.7 24.7 0.0
2006-Jul-11 Tue ### ### ### ### 179,871 0 38.3 38.3 0.0
2006-Jul-10 Mon 3.7 3.7 ### ### 194,182 ### 24.5 24.5 0.0
2006-Jul-07 Fri ### 3.75 ### ### 565,177 ### 72.1 72.1 0.0
2006-Jul-06 Thu ### 3.74 ### ### 243,977 ### ### ### 0.0
2006-Jul-05 Wed 3.58 ### 3.5 3.55 124,842 218,473 ### ### ###
2006-Jul-04 Tue 3.5 ### 3.5 ### ### ### 0.0
2006-Jul-03 Mon ### ### 3.5 3.51 ### ### ###
2006-Jun-30 Fri ### ### 3.45 ### 314,979 ### 71.4 71.4 0.0
2006-Jun-28 Wed 3.45 ### 3.4 ### 171,751 291,976 94.3 94.3 0.0
2006-Jun-27 Tue 3.4 3.49 ### 3.49 87.1 87.1 ###
2006-Jun-26 Mon ### 3.4 ### 3.4 ### ### 0.2
2006-Jun-23 Fri ### ### ### ### 558,358 0 ### ### 0.0
2006-Jun-22 Thu 3.26 ### 3.21 3.29 588,873 945,141 ### ### ###
2006-Jun-21 Wed ### ### 3.25 3.25 ### ### 0.2
2006-Jun-20 Tue ### ### 3.25 ### 129,724 ### ### ### 0.0
2006-Jun-19 Mon 3.2 ### 3.2 ### 319,846 511,753 ### ### 0.0
2006-Jun-16 Fri ### 3.21 ### ### 60.5 60.5 0.0
2006-Jun-15 Thu ### ### ### ### 62.7 62.7 0.0
2006-Jun-14 Wed ### ### ### ### 398,675 0 ### ### 0.0
2006-Jun-13 Tue ### ### ### ### 39.7 39.7 0.0
2006-Jun-09 Fri 3.25 3.26 3.21 3.21 273,628 885,186 27.2 27.2 ###
2006-Jun-08 Thu 3.25 3.26 3.2 3.2 ### ### 0.2
2006-Jun-07 Wed 3.27 3.28 3.22 3.28 ### ### 0.2
2006-Jun-06 Tue ### 3.24 ### 3.2 566,870 918,329 ### ### 0.2
2006-Jun-05 Mon ### 3.25 ### 3.2 62,446 101,474 87.3 87.3 0.2
2006-Jun-02 Fri 3.2 3.2 ### ### 542,277 867,643 ### ### 0.0
2006-Jun-01 Thu 3.29 ### ### 3.2 12.6 12.6 0.2
2006-May-31 Wed ### 3.27 ### 3.2 1,393,971 2,279,142 75.4 75.4 0.2
2006-May-30 Tue ### ### ### ### 30.8 30.8 0.0
2006-May-29 Mon 3.21 3.21 ### ### 19.0 19.0 0.0
2006-May-26 Fri ### ### ### ### ### ### 0.0
2006-May-25 Thu ### 3.2 ### ### 111,086 ### ### ### 0.0
2006-May-24 Wed ### 3.27 ### 3.2 72.7 72.7 0.2
2006-May-23 Tue ### ### ### ### 897,943 0 ### ### 0.0
2006-May-22 Mon 3.2 3.2 ### ### 127,248 ### 26.1 26.1 0.0
2006-May-19 Fri 3.2 3.25 ### 3.23 ### ### ###
2006-May-18 Thu 3.25 3.25 ### 3.2 396,645 644,548 31.8 31.8 0.2
2006-May-17 Wed 3.25 ### 3.22 3.22 24.7 24.7 0.2
2006-May-16 Tue 3.28 ### 3.25 ### ### ### 0.0
2006-May-15 Mon 3.41 3.41 ### ### ### ### 0.0
2006-May-12 Fri 3.52 3.55 3.43 3.43 105,850 ### ### ### 0.2
2006-May-11 Thu 3.42 3.54 3.42 3.53 88.2 88.2 0.3
2006-May-10 Wed 3.44 3.47 3.41 3.44 68.6 68.6 0.2
2006-May-09 Tue 3.5 3.5 ### ### 579,541 ### ### ### 0.0
2006-May-08 Mon ### 3.45 ### ### 65.0 65.0 0.0
2006-May-05 Fri ### 3.4 ### 3.4 ### ### 0.2
2006-May-04 Thu ### ### 3.25 3.27 ### ### ###
2006-May-03 Wed 3.2 ### ### ### 820,950 0 ### ### 0.0
2006-May-02 Tue 3.26 ### 3.25 3.25 ### ### 0.2
2006-May-01 Mon 3.28 3.29 ### 3.22 ### ### 0.2
2006-Apr-28 Fri ### ### 3.23 3.28 26.3 26.3 0.2
2006-Apr-27 Thu 3.4 3.4 3.27 ### 23.1 23.1 0.0
2006-Apr-26 Wed 3.43 3.43 ### 3.4 26.3 26.3 0.2
2006-Apr-24 Mon 3.43 3.5 3.41 3.42 36.7 36.7 0.2
2006-Apr-21 Fri ### 3.44 ### 3.41 1,535,184 ### 71.2 71.2 ###
2006-Apr-20 Thu ### 3.4 ### ### 496,086 843,346 70.0 70.0 0.0
2006-Apr-19 Wed ### 3.4 ### ### 370,628 ### ### ### 0.0
2006-Apr-18 Tue 3.41 3.41 3.29 ### ### ### 0.0
2006-Apr-13 Thu 3.42 3.42 ### ### 27.4 27.4 0.0
2006-Apr-11 Tue 3.4 3.42 ### 3.42 71.6 71.6 0.2
2006-Apr-10 Mon ### ### ### ### 112,872 0 78.9 78.9 0.0
2006-Apr-07 Fri 3.21 ### 3.2 ### ### ### 0.0
2006-Apr-06 Thu 3.23 3.25 ### 3.2 ### ### 0.2
2006-Apr-05 Wed 3.27 ### 3.21 3.24 ### ### ###
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon 3.4 3.4 ### ### 413,281 702,577 30.0 30.0 0.0
2006-Mar-31 Fri 3.42 3.43 ### 3.41 30.2 30.2 ###
2006-Mar-30 Thu 3.43 3.43 3.41 3.41 465,742 ### ### ### ###
2006-Mar-29 Wed 3.4 3.43 3.4 3.4 ### ### 0.2
2006-Mar-28 Tue 3.4 3.45 ### 3.41 787,947 ### ### ### ###
2006-Mar-27 Mon 3.44 3.45 ### ### ### ### 0.0
2006-Mar-24 Fri 3.29 3.42 3.29 3.42 90.8 90.8 0.2
2006-Mar-23 Thu 3.29 ### 3.26 3.29 363,143 591,923 65.8 65.8 ###
2006-Mar-22 Wed ### ### 3.23 3.26 503,028 ### 10.8 10.8 0.2
2006-Mar-21 Tue 3.27 ### 3.24 ### 630,158 1,020,855 76.1 76.1 0.0
2006-Mar-20 Mon ### 3.27 ### 3.27 ### ### ###
2006-Mar-17 Fri ### ### ### ### 466,686 0 68.2 68.2 0.0
2006-Mar-16 Thu ### ### ### ### 1,347,850 0 ### ### 0.0
2006-Mar-15 Wed ### 3.2 ### ### ### ### 0.0
2006-Mar-14 Tue 3.25 3.26 ### 3.2 20.6 20.6 0.2
2006-Mar-13 Mon 3.26 3.28 3.24 3.26 140,086 456,680 ### ### 0.2
2006-Mar-10 Fri 3.25 3.26 3.23 3.26 ### ### 0.2
2006-Mar-09 Thu ### 3.27 ### 3.25 83.2 83.2 0.2
2006-Mar-08 Wed ### ### ### ### ### ### 0.0
2006-Mar-07 Tue ### 3.2 ### ### 68.1 68.1 0.0
2006-Mar-06 Mon ### 3.24 ### ### 84.6 84.6 0.0
2006-Mar-03 Fri ### ### ### ### 329,649 0 66.9 66.9 0.0
2006-Mar-02 Thu ### ### ### ### 349,178 0 68.8 68.8 0.0
2006-Mar-01 Wed ### ### ### ### 93.0 93.0 0.0
2006-Feb-28 Tue 3 3 ### ### ### ### 0.0
2006-Feb-27 Mon ### ### ### ### ### ### 0.0
2006-Feb-24 Fri ### ### ### ### ### ### 0.0
2006-Feb-23 Thu ### ### ### ### 77.7 77.7 0.0
2006-Feb-22 Wed ### ### ### ### ### ### 0.0
2006-Feb-21 Tue ### ### ### ### 1,161,422 0 86.0 86.0 0.0
2006-Feb-20 Mon 2.88 ### 2.85 2.89 520,450 741,641 ### ### ###
2006-Feb-17 Fri 2.85 2.89 2.83 2.88 587,626 ### 78.4 78.4 0.2
2006-Feb-16 Thu ### ### 2.8 2.83 234,142 ### 13.9 13.9 0.2
2006-Feb-15 Wed ### ### 2.89 ### 646,182 ### 74.1 74.1 0.0
2006-Feb-14 Tue ### 3 ### ### 1,634,285 2,451,427 26.4 26.4 0.0
2006-Feb-13 Mon ### ### ### ### 13.4 13.4 0.0
2006-Feb-10 Fri 3 ### ### ### 309,049 0 87.8 87.8 0.0
2006-Feb-09 Thu ### ### 2.87 3 254,926 ### ### ### 0.2
2006-Feb-08 Wed ### ### 2.81 2.81 398,870 ### ### ### ###
2006-Feb-07 Tue ### ### ### ### 159,459 0 32.5 32.5 0.0
2006-Feb-06 Mon ### ### ### ### 20.2 20.2 0.0
2006-Feb-03 Fri ### ### ### ### ### ### 0.0
2006-Feb-02 Thu 3.2 3.22 ### ### 34.1 34.1 0.0
2006-Feb-01 Wed 3.2 3.24 3.2 3.23 145,858 ### 76.7 76.7 ###
2006-Jan-31 Tue ### 3.23 ### 3.23 344,923 557,050 81.6 81.6 ###
2006-Jan-30 Mon ### ### ### ### 441,252 0 ### ### 0.0
2006-Jan-27 Fri ### ### ### ### 31.8 31.8 0.0
2006-Jan-25 Wed ### ### ### ### 467,249 0 ### ### 0.0
2006-Jan-24 Tue 3.24 3.24 ### ### 591,943 958,947 ### ### 0.0
2006-Jan-23 Mon 3.2 3.24 ### 3.24 79.7 79.7 ###
2006-Jan-20 Fri ### 3.25 ### 3.25 ### ### 0.2
2006-Jan-19 Thu ### ### ### ### 66.9 66.9 0.0
2006-Jan-18 Wed ### ### ### ### 452,925 0 ### ### 0.0
2006-Jan-17 Tue ### 3.25 ### ### 18.0 18.0 0.0
2006-Jan-16 Mon ### 3.2 ### 3.2 ### ### 0.2
2006-Jan-13 Fri 2.85 ### 2.85 ### 93.4 93.4 0.0
2006-Jan-12 Thu 2.86 ### 2.83 2.85 32.7 32.7 ###
2006-Jan-11 Wed 2.83 ### 2.79 2.83 ### ### 0.2
2006-Jan-10 Tue ### ### 2.82 2.85 ### ### ###
2006-Jan-09 Mon ### ### ### ### 9.9 9.9 0.0
2006-Jan-06 Fri ### ### ### ### 172,776 0 ### ### 0.0
2006-Jan-05 Thu ### ### 2.86 3 166,545 238,159 34.4 34.4 0.2
2006-Jan-04 Wed ### ### ### ### 307,652 0 ### ### 0.0
2006-Jan-03 Tue ### ### ### ### 177,126 0 ### ### 0.0
2005-Dec-30 Fri ### ### ### 3 20.7 20.7 0.2
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed 2.8 3 2.8 ### ### ### 0.0
2005-Dec-27 Tue 2.76 2.85 2.76 2.83 357,850 ### 87.8 87.8 0.2
2005-Dec-23 Fri 2.76 2.85 2.76 2.83 357,850 ### 87.8 87.8 0.2
2005-Dec-22 Thu 2.75 2.78 2.71 2.76 278,748 ### 68.7 68.7 0.2
2005-Dec-21 Wed ### 2.74 ### 2.74 ### ### 0.2
2005-Dec-20 Tue ### 2.7 ### ### ### ### 0.0
2005-Dec-19 Mon ### ### 2.57 ### 82.4 82.4 0.0
2005-Dec-16 Fri ### ### ### ### 149,449 0 ### ### 0.0
2005-Dec-15 Thu ### ### 2.58 ### 76.2 76.2 0.0
2005-Dec-14 Wed 2.5 ### 2.49 ### 430,780 536,321 95.4 95.4 0.0
2005-Dec-13 Tue 2.51 2.53 2.5 2.5 38.2 38.2 0.2
2005-Dec-12 Mon ### ### 2.53 2.53 ### ### ###
2005-Dec-09 Fri ### ### 2.56 ### ### ### 0.0
2005-Dec-08 Thu 2.77 2.79 ### ### 443,481 618,655 7.0 7.0 0.0
2005-Dec-07 Wed 2.77 2.81 2.76 2.77 68.0 68.0 0.2
2005-Dec-06 Tue 2.81 2.81 2.76 2.77 ### ### 0.2
2005-Dec-05 Mon 2.85 2.86 2.81 2.81 112,485 ### 22.0 22.0 ###
2005-Dec-02 Fri 2.85 2.89 2.82 2.87 76.3 76.3 ###
2005-Dec-01 Thu ### ### 2.82 2.82 15.1 15.1 ###
2005-Nov-30 Wed 2.82 ### 2.82 ### 88.0 88.0 0.0
2005-Nov-29 Tue 2.89 2.89 2.8 2.82 16.1 16.1 ###
2005-Nov-28 Mon ### ### 2.89 ### 23.6 23.6 0.0
2005-Nov-25 Fri ### ### 2.87 ### ### ### 0.0
2005-Nov-24 Thu 2.8 ### 2.8 ### 895,274 1,253,383 ### ### 0.0
2005-Nov-23 Wed 2.76 2.85 2.76 2.78 77.6 77.6 0.2
2005-Nov-22 Tue 2.8 2.8 2.76 2.76 ### ### 0.2
2005-Nov-21 Mon 2.75 2.83 2.75 2.75 ### ### ###
2005-Nov-18 Fri 2.7 2.8 2.7 2.74 2,065,745 ### ### ### 0.2
2005-Nov-17 Thu 2.48 2.73 2.48 2.7 ### ### 0.2
2005-Nov-16 Wed ### ### 2.46 2.48 874,072 ### 3.9 3.9 0.2
2005-Nov-15 Tue ### ### ### ### 421,279 0 19.5 19.5 0.0
2005-Nov-14 Mon ### 2.75 ### ### 70.9 70.9 0.0
2005-Nov-11 Fri ### ### 2.59 ### 10.3 10.3 0.0
2005-Nov-10 Thu 2.82 2.82 ### ### 628,756 886,545 ### ### 0.0
2005-Nov-09 Wed 2.83 ### 2.8 2.8 377,858 ### ### ### 0.2
2005-Nov-08 Tue 2.71 2.8 ### 2.78 ### ### 0.2
2005-Nov-07 Mon 2.81 2.82 2.7 2.77 306,245 ### ### ### 0.2
2005-Nov-04 Fri 2.89 2.89 2.82 2.83 250,273 714,529 ### ### 0.2
2005-Nov-03 Thu ### ### 2.81 2.88 ### ### 0.2
2005-Nov-02 Wed ### ### ### ### 512,875 0 ### ### 0.0
2005-Nov-01 Tue ### ### 2.77 ### 894,754 ### 74.8 74.8 0.0
2005-Oct-31 Mon ### ### 2.83 ### 11.1 11.1 0.0
2005-Oct-28 Fri ### ### 2.88 2.89 ### ### ###
2005-Oct-27 Thu ### ### 3 ### 718,527 ### 21.3 21.3 0.0
2005-Oct-26 Wed ### ### ### ### 1,067,171 0 14.8 14.8 0.0
2005-Oct-25 Tue 3.26 ### ### ### 550,583 0 15.9 15.9 0.0
2005-Oct-24 Mon 3.29 ### 3.25 3.26 203,275 330,321 ### ### 0.2
2005-Oct-21 Fri ### ### 3.2 ### 29.5 29.5 0.0
2005-Oct-20 Thu 3.45 3.5 ### ### 406,029 710,550 ### ### 0.0
2005-Oct-19 Wed 3.5 3.55 3.43 3.55 88.0 88.0 ###
2005-Oct-18 Tue 3.52 3.57 3.46 3.55 ### ### ###
2005-Oct-17 Mon 3.5 3.56 3.49 3.5 271,829 ### 70.1 70.1 0.3
2005-Oct-14 Fri 3.5 3.52 3.4 3.49 267,558 925,750 ### ### ###
2005-Oct-13 Thu 3.57 3.58 3.51 3.54 ### ### 0.3
2005-Oct-12 Wed 3.51 ### 3.51 3.59 479,588 841,676 82.7 82.7 ###
2005-Oct-11 Tue ### 3.54 ### 3.5 95.1 95.1 0.3
2005-Oct-10 Mon ### 3.4 3.28 ### 566,878 1,893,372 25.5 25.5 0.0
2005-Oct-07 Fri 3.44 3.44 ### ### ### ### 0.0
2005-Oct-06 Thu ### 3.44 3.25 3.4 ### ### 0.2
2005-Oct-05 Wed ### ### 3.46 3.5 570,657 ### ### ### 0.3
2005-Oct-04 Tue ### ### ### ### 226,784 0 ### ### 0.0
2005-Oct-03 Mon 3.7 3.7 ### ### 21.6 21.6 0.0
2005-Sep-30 Fri ### 3.7 ### 3.7 176,326 ### ### ### 0.3
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed 3.57 ### 3.57 ### ### ### 0.0
2005-Sep-27 Tue ### ### 3.56 3.58 13.3 13.3 0.3
2005-Sep-26 Mon ### 3.72 ### ### ### ### 0.0
2005-Sep-23 Fri ### ### 3.59 ### 67.3 67.3 0.0
2005-Sep-22 Thu ### ### ### ### ### ### 0.0
2005-Sep-21 Wed ### ### ### ### 360,670 0 ### ### 0.0
2005-Sep-20 Tue 3.55 ### 3.55 ### 554,043 983,426 ### ### 0.0
2005-Sep-19 Mon 3.52 ### 3.52 3.57 298,658 ### ### ### 0.3
2005-Sep-16 Fri ### ### 3.5 3.53 1,088,782 ### ### ### 0.3
2005-Sep-15 Thu ### ### 3.56 ### 17.6 17.6 0.0
2005-Sep-14 Wed 3.73 3.73 ### ### 23.0 23.0 0.0
2005-Sep-13 Tue 3.72 3.77 3.71 3.73 ### ### ###
2005-Sep-12 Mon 3.78 3.78 3.7 3.75 ### ### 0.3
2005-Sep-09 Fri 3.85 3.87 3.75 3.81 ### ### 0.3
2005-Sep-08 Thu ### ### 3.8 3.83 12.1 12.1 ###
2005-Sep-07 Wed 3.75 ### 3.75 4 96.2 96.2 0.3
2005-Sep-06 Tue ### 3.72 ### 3.72 664,852 1,236,624 ### ### 0.3
2005-Sep-05 Mon ### 3.73 ### ### 23.5 23.5 0.0
2005-Sep-02 Fri 3.42 ### 3.42 ### 1,021,427 1,746,640 96.1 96.1 0.0
2005-Sep-01 Thu 3.4 3.41 ### 3.41 896,025 1,527,722 ### ### ###
2005-Aug-31 Wed ### 3.4 ### 3.4 438,142 744,841 ### ### 0.2
2005-Aug-30 Tue 3.27 ### 3.27 ### 76.3 76.3 0.0
2005-Aug-29 Mon ### ### 3.26 3.26 108,071 176,155 18.6 18.6 0.2
2005-Aug-26 Fri ### 3.41 ### ### 97,084 165,528 78.0 78.0 0.0
2005-Aug-25 Thu ### 3.41 ### ### ### ### 0.0
2005-Aug-24 Wed 3.42 3.42 ### ### ### ### 0.0
2005-Aug-23 Tue 3.45 3.5 3.41 3.45 104,579 361,320 72.4 72.4 ###
2005-Aug-22 Mon 3.4 3.51 3.4 3.45 79.5 79.5 ###
2005-Aug-19 Fri 3.42 3.5 3.4 3.45 73.1 73.1 ###
2005-Aug-18 Thu 3.57 ### ### 3.4 ### ### 0.2
2005-Aug-17 Wed 3.44 3.56 3.43 3.56 92.5 92.5 0.3
2005-Aug-16 Tue 3.45 3.45 ### 3.45 65.7 65.7 ###
2005-Aug-15 Mon 3.45 3.45 ### 3.45 67.3 67.3 ###
2005-Aug-12 Fri 3.47 3.49 3.42 3.47 68.6 68.6 0.2
2005-Aug-11 Thu ### 3.44 ### 3.42 896,280 ### ### ### 0.2
2005-Aug-10 Wed 3.21 ### 3.21 3.29 1,909,455 3,064,675 ### ### ###
2005-Aug-09 Tue 3.26 3.27 3.22 3.24 ### ### ###
2005-Aug-08 Mon 3.2 3.29 3.2 3.25 144,089 ### ### ### 0.2
2005-Aug-05 Fri 3.26 3.26 ### 3.24 385,427 628,246 22.9 22.9 ###
2005-Aug-04 Thu ### ### 3.26 3.26 ### ### 0.2
2005-Aug-03 Wed ### 3.4 ### ### 21.3 21.3 0.0
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon 3.26 3.29 3.26 3.28 76.6 76.6 0.2
2005-Jul-29 Fri 3.27 3.27 3.22 3.23 ### ### ###
2005-Jul-28 Thu 3.29 ### 3.24 3.25 314,383 ### 24.4 24.4 0.2
2005-Jul-27 Wed 3.28 3.29 ### 3.29 ### ### ###
2005-Jul-26 Tue ### ### 3.21 3.26 1,122,246 ### ### ### 0.2
2005-Jul-25 Mon ### ### 3.25 ### ### ### 0.0
2005-Jul-22 Fri 3.26 3.28 3.25 3.27 1,684,879 5,501,129 ### ### ###
2005-Jul-21 Thu 3.28 3.29 3.23 3.26 227,672 ### 26.8 26.8 0.2
2005-Jul-20 Wed ### 3.27 ### 3.23 ### ### ###
2005-Jul-19 Tue ### ### ### ### 206,451 0 19.1 19.1 0.0
2005-Jul-18 Mon ### ### ### ### 167,349 0 ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 13.6 13.6 0.0
2005-Jul-14 Thu ### ### ### ### 227,988 0 ### ### 0.0
2005-Jul-13 Wed ### ### ### ### 281,272 0 ### ### 0.0
2005-Jul-12 Tue 3.29 ### ### ### 11.6 11.6 0.0
2005-Jul-11 Mon ### 3.42 3.27 ### 346,947 ### ### ### 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu 3.4 3.42 ### ### ### ### 0.0
2005-Jul-06 Wed 3.4 3.41 ### 3.41 92,650 ### ### ### ###
2005-Jul-05 Tue 3.4 3.4 ### ### 171,057 ### ### ### 0.0
2005-Jul-04 Mon ### 3.42 ### ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 299,778 0 21.9 21.9 0.0
2005-Jun-30 Thu ### 3.41 ### 3.4 241,048 410,986 68.6 68.6 0.2
2005-Jun-29 Wed ### ### ### ### 73.1 73.1 0.0
2005-Jun-28 Tue 3.27 ### 3.27 ### 296,649 485,021 ### ### 0.0
2005-Jun-27 Mon ### ### 3.27 3.27 256,477 ### 32.1 32.1 ###
2005-Jun-24 Fri ### ### ### ### 187,148 0 76.9 76.9 0.0
2005-Jun-23 Thu ### 3.45 ### ### ### ### 0.0
2005-Jun-22 Wed ### ### 3.24 ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### 597,551 0 37.2 37.2 0.0
2005-Jun-20 Mon 3.28 3.41 3.26 ### 88.0 88.0 0.0
2005-Jun-17 Fri 3.25 3.29 3.24 3.25 510,546 ### ### ### 0.2
2005-Jun-16 Thu 3.25 3.29 3.25 3.25 69.6 69.6 0.2
2005-Jun-15 Wed 3.26 ### 3.25 3.27 71.0 71.0 ###
2005-Jun-14 Tue 3.26 ### 3.26 3.26 229,378 373,886 71.0 71.0 0.2
2005-Jun-10 Fri 3.28 ### 3.25 3.27 30.8 30.8 ###
2005-Jun-09 Thu ### ### 3.26 ### 26.8 26.8 0.0
2005-Jun-08 Wed 3.42 3.42 ### ### 299,771 ### ### ### 0.0
2005-Jun-07 Tue 3.52 3.52 3.42 3.45 538,756 1,869,483 17.3 17.3 ###
2005-Jun-06 Mon ### 3.49 ### 3.48 817,553 1,426,629 ### ### 0.2
2005-Jun-03 Fri ### ### 3.28 ### ### ### 0.0
2005-Jun-02 Thu 3.25 ### 3.25 ### 231,426 ### 86.1 86.1 0.0
2005-Jun-01 Wed 3.25 3.27 3.21 3.25 151,141 ### 67.8 67.8 0.2
2005-May-31 Tue 3.26 3.26 3.22 3.25 125,226 ### 32.6 32.6 0.2


<< Previous 1 2 3 4 5 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 2024-04-26 01:21:42 thru 2024-04-26 01:21:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000