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

Currently Fri 24-Apr-26 12:04:36 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

(GPG) GUINNESS PEAT GROUP PLC Daily Prices Page 4...

     Prev Section TOC    Company Info for GPG    Limits Next Section


Company Details for (GPG) GUINNESS PEAT GROUP PLC

Listing Code GPG
Listing Name GUINNESS PEAT GROUP PLC
GICS Sector Consumer Durables & Apparel
ISIN Name GUINNESS PEAT GROUP.
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000GPG5


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for GPG .. Thursday 5th March 2015

GPG 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 ### 1 2.7
MAX ### 19,993,270 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (GPG) GUINNESS PEAT GROUP PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Jan-21 Mon 1.29 ### 1.29 ### 1,544,474 996,185 88.8 88.8 0.0
2008-Jan-18 Fri 1.29 ### 1.29 ### 88.0 88.0 0.0
2008-Jan-17 Thu ### ### ### ### ### ### 0.0
2008-Jan-16 Wed 1.41 1.42 ### 1.42 ### ### ###
2008-Jan-15 Tue 1.44 1.44 1.43 1.43 ### ### 0.1
2008-Jan-14 Mon 1.43 1.45 1.425 1.44 77.7 77.7 0.1
2008-Jan-11 Fri 1.47 1.47 1.45 1.45 40.6 40.6 ###
2008-Jan-10 Thu 1.47 1.47 1.445 1.46 ### ### 0.1
2008-Jan-09 Wed 1.45 1.47 1.43 1.47 222,279 ### 80.8 80.8 ###
2008-Jan-08 Tue 1.46 1.46 1.46 1.46 ### ### 0.1
2008-Jan-07 Mon 1.49 1.49 1.46 ### ### ### 0.0
2008-Jan-04 Fri 1.5 1.5 1.48 1.5 66.8 66.8 0.1
2008-Jan-03 Thu 1.55 1.55 1.5 1.51 13.9 13.9 0.1
2008-Jan-02 Wed 1.55 1.555 1.55 1.55 ### ### ###
2007-Dec-31 Mon 1.54 1.54 1.54 1.54 23,025 35,458 ### ### ###
2007-Dec-28 Fri ### 1.57 ### 1.55 73,222 57,479 73.7 73.7 ###
2007-Dec-27 Thu 1.55 ### 1.5 ### 14,486 ### ### ### 0.0
2007-Dec-24 Mon 1.5 1.53 1.5 1.53 ### ### ###
2007-Dec-21 Fri ### 1.55 1.52 1.53 ### ### ###
2007-Dec-20 Thu 1.485 1.555 1.485 1.555 217,442 ### ### ### ###
2007-Dec-19 Wed 1.47 1.49 1.47 1.485 74.1 74.1 ###
2007-Dec-18 Tue 1.45 1.48 1.43 1.48 ### ### 0.1
2007-Dec-17 Mon 1.47 1.5 1.47 1.5 94.4 94.4 0.1
2007-Dec-14 Fri 1.52 1.525 1.475 1.475 ### ### 0.1
2007-Dec-13 Thu 1.53 ### ### 1.52 237,480 0 34.5 34.5 0.1
2007-Dec-12 Wed 1.52 1.525 1.475 1.51 224,889 ### 28.2 28.2 0.1
2007-Dec-11 Tue 1.53 1.55 1.52 1.52 ### ### 0.1
2007-Dec-10 Mon ### ### 1.56 1.56 37.7 37.7 ###
2007-Dec-07 Fri 1.555 1.575 1.555 1.56 ### ### ###
2007-Dec-06 Thu 1.59 ### 1.56 1.575 24.7 24.7 0.1
2007-Dec-05 Wed ### ### 1.59 ### 264,856 ### 68.6 68.6 0.0
2007-Dec-04 Tue 1.57 ### 1.57 1.585 75.6 75.6 ###
2007-Dec-03 Mon 1.56 1.58 1.56 ### 71.8 71.8 0.0
2007-Nov-30 Fri 1.59 1.59 1.58 1.59 60.5 60.5 ###
2007-Nov-29 Thu 1.575 1.58 1.57 1.575 275,050 ### ### ### 0.1
2007-Nov-28 Wed ### 1.57 ### ### ### ### 0.0
2007-Nov-27 Tue 1.545 1.55 1.53 1.55 261,447 402,628 ### ### ###
2007-Nov-26 Mon 1.55 1.55 1.54 1.545 1,415,143 ### 33.1 33.1 ###
2007-Nov-23 Fri 1.53 1.53 1.53 1.53 223,581 342,078 ### ### ###
2007-Nov-22 Thu ### ### 1.53 ### 75.9 75.9 0.0
2007-Nov-21 Wed 1.53 1.54 1.53 1.54 108,288 166,222 77.8 77.8 ###
2007-Nov-20 Tue 1.52 1.53 1.52 1.53 408,948 623,645 74.3 74.3 ###
2007-Nov-19 Mon 1.54 1.54 1.525 ### 486,352 ### 33.7 33.7 0.0
2007-Nov-16 Fri 1.53 1.53 1.53 1.53 ### ### ###
2007-Nov-15 Thu 1.53 1.55 1.525 1.54 73.3 73.3 ###
2007-Nov-14 Wed 1.54 1.54 1.52 1.54 217,982 ### ### ### ###
2007-Nov-13 Tue 1.5 1.53 1.5 1.52 355,888 539,170 ### ### 0.1
2007-Nov-12 Mon 1.48 1.5 1.47 1.49 80.8 80.8 ###
2007-Nov-09 Fri 1.51 1.51 1.5 1.51 66.8 66.8 0.1
2007-Nov-08 Thu 1.53 1.53 1.51 1.52 111,321 ### 36.8 36.8 0.1
2007-Nov-07 Wed 1.545 1.545 1.525 ### 30.2 30.2 0.0
2007-Nov-06 Tue 1.54 1.55 1.54 1.55 71.1 71.1 ###
2007-Nov-05 Mon 1.55 1.575 1.545 1.545 149,780 233,656 53.6 53.6 ###
2007-Nov-02 Fri ### 1.575 1.555 1.555 26.6 26.6 ###
2007-Nov-01 Thu 1.59 ### 1.58 1.59 536,154 ### 58.6 58.6 ###
2007-Oct-31 Wed 1.59 ### 1.57 1.59 ### ### ###
2007-Oct-30 Tue ### ### ### ### 569,954 0 ### ### 0.0
2007-Oct-29 Mon ### ### ### ### 68.3 68.3 0.0
2007-Oct-26 Fri ### ### 1.59 ### 1,151,784 ### ### ### 0.0
2007-Oct-25 Thu ### ### 1.58 1.59 1,574,320 ### ### ### ###
2007-Oct-24 Wed ### ### 1.59 1.59 ### ### ###
2007-Oct-23 Tue ### ### ### ### 336,941 0 65.1 65.1 0.0
2007-Oct-22 Mon ### ### 1.59 1.59 32.4 32.4 ###
2007-Oct-19 Fri ### ### ### ### 72.5 72.5 0.0
2007-Oct-18 Thu ### ### ### ### ### ### 0.0
2007-Oct-17 Wed 1.625 ### 1.625 ### 403,425 327,782 ### ### 0.0
2007-Oct-16 Tue ### ### ### ### 612,644 0 72.1 72.1 0.0
2007-Oct-15 Mon 1.59 1.625 1.59 ### 84.9 84.9 0.0
2007-Oct-12 Fri ### ### ### 1.625 ### ### ###
2007-Oct-11 Thu ### ### ### ### 252,377 0 21.6 21.6 0.0
2007-Oct-10 Wed ### ### ### ### ### ### 0.0
2007-Oct-09 Tue 1.655 1.655 ### ### 127,329 ### ### ### 0.0
2007-Oct-08 Mon ### ### ### ### 34.4 34.4 0.0
2007-Oct-05 Fri 1.645 ### ### ### 158,355 0 76.6 76.6 0.0
2007-Oct-04 Thu 1.655 1.655 1.645 1.645 37.1 37.1 0.1
2007-Oct-03 Wed ### 1.71 ### 1.7 ### ### ###
2007-Oct-02 Tue ### ### ### ### 366,321 0 ### ### 0.0
2007-Oct-01 Mon ### ### ### ### 42,445 0 ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 900,844 0 ### ### 0.0
2007-Sep-27 Thu ### ### ### ### 61.8 61.8 0.0
2007-Sep-26 Wed ### ### ### ### 185,222 0 ### ### 0.0
2007-Sep-25 Tue ### ### ### ### 649,823 0 72.9 72.9 0.0
2007-Sep-24 Mon ### ### ### ### 204,386 0 ### ### 0.0
2007-Sep-21 Fri 1.58 ### 1.58 ### ### ### 0.0
2007-Sep-20 Thu 1.675 ### ### ### 143,875 0 ### ### 0.0
2007-Sep-19 Wed ### 1.7 ### 1.7 72.0 72.0 ###
2007-Sep-18 Tue 1.72 1.72 ### ### ### ### 0.0
2007-Sep-17 Mon ### 1.72 ### 1.72 70.6 70.6 0.1
2007-Sep-14 Fri 1.7 1.73 1.7 1.72 74.3 74.3 0.1
2007-Sep-13 Thu 1.7 1.73 1.7 1.73 85.4 85.4 ###
2007-Sep-12 Wed 1.71 1.71 1.7 1.7 38.0 38.0 ###
2007-Sep-11 Tue 1.71 1.71 ### ### ### ### 0.0
2007-Sep-10 Mon 1.7 1.7 ### 1.7 ### ### ###
2007-Sep-07 Fri 1.74 1.745 1.73 1.74 ### ### 0.1
2007-Sep-06 Thu 1.75 1.75 1.73 1.73 74,485 ### ### ### ###
2007-Sep-05 Wed 1.77 1.78 1.75 1.78 75.4 75.4 0.1
2007-Sep-04 Tue 1.76 1.77 1.73 1.77 299,551 ### ### ### ###
2007-Sep-03 Mon 1.78 1.78 1.73 1.75 136,421 ### ### ### 0.1
2007-Aug-31 Fri 1.75 1.78 1.75 1.75 397,058 ### 54.5 54.5 0.1
2007-Aug-30 Thu 1.75 1.76 1.74 1.75 173,688 303,954 ### ### 0.1
2007-Aug-29 Wed ### 1.7 ### 1.7 ### ### ###
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon ### 1.675 ### ### 53,449 ### ### ### 0.0
2007-Aug-24 Fri 1.625 ### ### 1.645 268,752 0 ### ### 0.1
2007-Aug-23 Thu 1.625 1.645 ### ### 252,122 207,370 28.4 28.4 0.0
2007-Aug-22 Wed 1.58 1.59 1.58 1.585 ### ### ###
2007-Aug-21 Tue 1.56 1.575 1.56 1.57 ### ### 0.1
2007-Aug-20 Mon 1.57 1.59 1.55 1.55 ### ### ###
2007-Aug-17 Fri 1.58 1.59 1.52 1.52 335,146 521,152 18.6 18.6 0.1
2007-Aug-16 Thu 1.56 1.56 1.52 1.55 350,328 ### ### ### ###
2007-Aug-15 Wed ### ### 1.56 1.57 288,344 ### ### ### 0.1
2007-Aug-14 Tue ### 1.645 ### 1.645 ### ### 0.1
2007-Aug-13 Mon ### ### ### ### ### ### 0.0
2007-Aug-10 Fri ### 1.655 ### ### ### ### 0.0
2007-Aug-09 Thu 1.74 1.74 1.675 1.675 177,325 302,782 ### ### ###
2007-Aug-08 Wed ### 1.745 ### 1.745 ### ### 0.1
2007-Aug-07 Tue 1.675 ### ### ### ### ### 0.0
2007-Aug-06 Mon 1.59 ### 1.55 ### 1,066,352 826,422 ### ### 0.0
2007-Aug-03 Fri ### ### ### ### ### ### 0.0
2007-Aug-02 Thu ### ### ### 1.675 287,359 0 ### ### ###
2007-Aug-01 Wed ### ### ### ### 334,554 0 ### ### 0.0
2007-Jul-31 Tue 1.72 1.72 ### ### ### ### 0.0
2007-Jul-30 Mon ### 1.72 ### ### ### ### 0.0
2007-Jul-27 Fri 1.73 1.73 1.7 1.71 343,341 588,829 ### ### 0.1
2007-Jul-26 Thu 1.79 1.79 1.755 1.755 325,723 577,344 25.5 25.5 0.1
2007-Jul-25 Wed 1.78 1.79 1.77 1.77 31.4 31.4 ###
2007-Jul-24 Tue 1.79 1.8 1.79 1.79 394,627 708,355 63.5 63.5 0.1
2007-Jul-23 Mon 1.775 1.79 1.775 1.79 74.3 74.3 0.1
2007-Jul-20 Fri 1.78 ### 1.77 1.78 284,983 ### ### ### 0.1
2007-Jul-19 Thu 1.75 1.79 1.75 1.78 79.8 79.8 0.1
2007-Jul-18 Wed 1.78 1.78 1.76 ### 33.4 33.4 0.0
2007-Jul-17 Tue 1.82 1.82 1.8 1.8 27.5 27.5 0.1
2007-Jul-16 Mon ### ### 1.82 1.82 ### ### ###
2007-Jul-13 Fri 1.845 1.85 ### ### ### ### 0.0
2007-Jul-12 Thu 1.845 1.85 ### ### 30.5 30.5 0.0
2007-Jul-11 Wed 1.83 1.84 1.82 1.82 587,289 ### 32.2 32.2 ###
2007-Jul-10 Tue 1.89 1.89 1.84 1.86 227,681 424,625 23.0 23.0 0.1
2007-Jul-09 Mon ### ### 1.89 1.89 391,321 ### 33.7 33.7 ###
2007-Jul-06 Fri ### ### ### ### ### ### 0.0
2007-Jul-05 Thu 1.89 ### 1.885 1.89 205,049 193,258 62.1 62.1 ###
2007-Jul-04 Wed 1.875 ### 1.875 1.89 821,573 770,224 76.4 76.4 ###
2007-Jul-03 Tue ### 1.875 ### 1.875 1,220,654 ### 74.1 74.1 ###
2007-Jul-02 Mon ### 1.87 ### ### ### ### 0.0
2007-Jun-29 Fri 1.87 1.87 1.85 1.855 456,359 848,827 ### ### 0.1
2007-Jun-28 Thu 1.855 1.87 1.85 1.87 113,953 211,952 67.8 67.8 ###
2007-Jun-27 Wed 1.85 1.85 1.84 1.84 129,374 ### ### ### ###
2007-Jun-26 Tue 1.88 1.88 1.85 1.85 ### ### 0.1
2007-Jun-25 Mon 1.885 ### 1.885 1.89 166,628 157,046 ### ### ###
2007-Jun-22 Fri ### ### 1.89 1.89 258,386 244,174 ### ### ###
2007-Jun-21 Thu 1.85 1.89 1.85 1.88 327,743 612,879 ### ### 0.1
2007-Jun-20 Wed ### 1.84 ### 1.83 885,856 814,987 67.1 67.1 ###
2007-Jun-19 Tue 1.81 1.81 1.78 1.8 35.9 35.9 0.1
2007-Jun-18 Mon 1.84 1.84 ### 1.83 36.5 36.5 ###
2007-Jun-15 Fri 1.85 1.85 1.82 1.83 ### ### ###
2007-Jun-14 Thu 1.85 ### 1.83 1.86 80,928 74,049 70.8 70.8 0.1
2007-Jun-13 Wed 1.86 1.87 1.84 1.84 ### ### ###
2007-Jun-12 Tue ### ### 1.86 1.87 29.3 29.3 ###
2007-Jun-08 Fri ### ### 1.82 1.845 741,257 674,543 ### ### ###
2007-Jun-07 Thu ### ### 2 ### 270,272 270,272 ### ### 0.0
2007-Jun-06 Wed ### ### ### ### 21.3 21.3 0.0
2007-Jun-05 Tue ### ### ### ### 182,777 0 ### ### 0.0
2007-Jun-04 Mon ### ### ### ### 66.3 66.3 0.0
2007-Jun-01 Fri ### ### ### ### 1,445,226 0 65.9 65.9 0.0
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue ### ### ### ### 31.1 31.1 0.0
2007-May-28 Mon ### ### ### ### 40.6 40.6 0.0
2007-May-25 Fri ### ### ### ### 135,556 0 ### ### 0.0
2007-May-24 Thu ### ### ### ### 66,448 0 73.2 73.2 0.0
2007-May-23 Wed ### ### ### ### 195,583 0 ### ### 0.0
2007-May-22 Tue ### ### ### ### 77.8 77.8 0.0
2007-May-21 Mon ### ### ### ### 60,475 0 ### ### 0.0
2007-May-18 Fri ### ### ### ### 62,424 0 74.4 74.4 0.0
2007-May-17 Thu ### ### ### ### 65.4 65.4 0.0
2007-May-16 Wed ### ### ### ### 193,121 0 72.3 72.3 0.0
2007-May-15 Tue ### ### ### ### 242,743 0 30.7 30.7 0.0
2007-May-14 Mon ### ### ### ### 131,571 0 68.2 68.2 0.0
2007-May-11 Fri ### ### ### ### 185,579 0 ### ### 0.0
2007-May-10 Thu ### ### ### ### 30.1 30.1 0.0
2007-May-09 Wed ### ### ### ### ### ### 0.0
2007-May-08 Tue ### ### ### ### 77.9 77.9 0.0
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri ### ### ### ### ### ### 0.0
2007-May-03 Thu ### ### ### ### 334,524 0 ### ### 0.0
2007-May-02 Wed ### ### ### ### 1,149,454 0 ### ### 0.0
2007-May-01 Tue ### ### ### ### 41.1 41.1 0.0
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri ### ### ### ### 247,242 0 71.7 71.7 0.0
2007-Apr-26 Thu ### ### ### ### 73.2 73.2 0.0
2007-Apr-24 Tue ### ### ### ### 69.8 69.8 0.0
2007-Apr-23 Mon ### ### ### ### 69.8 69.8 0.0
2007-Apr-20 Fri ### ### ### ### ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 1,932,952 0 76.6 76.6 0.0
2007-Apr-18 Wed ### ### ### ### 173,282 0 64.9 64.9 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon ### ### 2 ### 2,607,240 2,607,240 64.9 64.9 0.0
2007-Apr-13 Fri ### ### 2 2 1,916,873 1,916,873 ### ### 0.1
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed ### ### ### ### ### ### 0.0
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 91,220 0 ### ### 0.0
2007-Apr-04 Wed ### ### ### ### ### ### 0.0
2007-Apr-03 Tue ### ### ### ### 187,087 0 76.3 76.3 0.0
2007-Apr-02 Mon 2 ### 2 2 191,976 191,976 74.5 74.5 0.1
2007-Mar-30 Fri 2 ### ### ### 10,664,085 0 ### ### 0.0
2007-Mar-29 Thu ### ### 2 2 2,229,654 2,229,654 22.2 22.2 0.1
2007-Mar-28 Wed ### ### ### ### 30.1 30.1 0.0
2007-Mar-27 Tue ### ### ### ### 31,486 0 33.2 33.2 0.0
2007-Mar-26 Mon ### ### ### ### 951,353 0 70.7 70.7 0.0
2007-Mar-23 Fri ### ### 2 2 ### ### 0.1
2007-Mar-22 Thu ### ### ### ### 30.7 30.7 0.0
2007-Mar-21 Wed ### ### 2 ### 254,970 254,970 80.4 80.4 0.0
2007-Mar-20 Tue 2 ### 2 ### 77.8 77.8 0.0
2007-Mar-19 Mon ### ### 2 2 26.7 26.7 0.1
2007-Mar-16 Fri ### ### 2 ### 154,884 154,884 29.7 29.7 0.0
2007-Mar-15 Thu ### ### ### ### 223,977 0 ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 248,523 0 39.2 39.2 0.0
2007-Mar-13 Tue ### ### ### ### 78.6 78.6 0.0
2007-Mar-12 Mon ### ### ### ### ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 113,724 0 ### ### 0.0
2007-Mar-08 Thu ### ### ### ### 26.3 26.3 0.0
2007-Mar-07 Wed ### ### ### ### 93,850 0 ### ### 0.0
2007-Mar-06 Tue ### ### ### ### 487,725 0 ### ### 0.0
2007-Mar-05 Mon ### ### ### ### 61.8 61.8 0.0
2007-Mar-02 Fri ### ### ### ### 1,357,779 0 22.4 22.4 0.0
2007-Mar-01 Thu ### ### ### ### ### ### 0.0
2007-Feb-28 Wed ### ### ### ### ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 28.9 28.9 0.0
2007-Feb-26 Mon 2.24 2.24 2.21 2.24 64.2 64.2 ###
2007-Feb-23 Fri 2.24 2.26 2.23 2.24 506,544 ### 65.8 65.8 ###
2007-Feb-22 Thu 2.22 2.26 2.22 2.24 14,022 ### 73.0 73.0 ###
2007-Feb-21 Wed 2.25 2.26 2.2 2.22 29.0 29.0 0.2
2007-Feb-20 Tue 2.25 2.26 2.24 2.26 ### ### ###
2007-Feb-19 Mon 2.27 2.28 2.26 2.28 ### ### 0.2
2007-Feb-16 Fri 2.29 ### 2.27 2.28 35.7 35.7 0.2
2007-Feb-15 Thu 2.29 ### 2.28 ### 75,520 ### ### ### 0.0
2007-Feb-14 Wed 2.29 ### 2.28 2.29 67.0 67.0 ###
2007-Feb-13 Tue ### ### 2.29 ### 1,693,548 ### ### ### 0.0
2007-Feb-12 Mon 2.26 ### 2.26 ### 534,949 ### 84.1 84.1 0.0
2007-Feb-09 Fri 2.25 2.26 2.25 2.26 66.1 66.1 ###
2007-Feb-08 Thu 2.26 2.26 2.24 2.26 83,871 ### 66.4 66.4 ###
2007-Feb-07 Wed 2.26 2.28 2.24 2.25 37.1 37.1 ###
2007-Feb-06 Tue 2.26 2.27 2.25 2.26 ### ### ###
2007-Feb-05 Mon ### ### 2.26 2.26 ### ### ###
2007-Feb-02 Fri 2.28 ### 2.28 2.29 619,622 ### 69.5 69.5 ###
2007-Feb-01 Thu 2.26 2.29 2.26 2.29 2,515,554 5,722,885 ### ### ###
2007-Jan-31 Wed 2.27 2.27 2.26 2.26 31,354 ### ### ### ###
2007-Jan-30 Tue 2.28 2.28 2.27 2.27 32.1 32.1 0.2
2007-Jan-29 Mon 2.26 2.28 2.26 2.27 74.5 74.5 0.2
2007-Jan-25 Thu 2.28 2.28 2.27 2.28 ### ### 0.2
2007-Jan-24 Wed 2.24 2.27 2.24 2.27 374,173 ### 77.7 77.7 0.2
2007-Jan-23 Tue 2.23 2.24 2.23 2.24 83,541 ### 69.5 69.5 ###
2007-Jan-22 Mon 2.2 2.21 ### 2.21 70.1 70.1 0.2
2007-Jan-19 Fri 2.2 2.21 ### ### ### ### 0.0
2007-Jan-18 Thu 2.21 2.21 2.2 2.21 73,775 162,673 68.4 68.4 0.2
2007-Jan-17 Wed 2.22 2.22 2.22 2.22 ### ### 0.2
2007-Jan-16 Tue 2.24 2.24 2.23 2.24 61.9 61.9 ###
2007-Jan-15 Mon 2.21 2.23 2.2 2.22 66.1 66.1 0.2
2007-Jan-12 Fri 2.21 2.22 ### ### 16.5 16.5 0.0
2007-Jan-11 Thu 2.21 2.22 2.2 2.2 31.0 31.0 0.2
2007-Jan-10 Wed ### 2.2 ### ### 1,804,971 ### 43.0 43.0 0.0
2007-Jan-09 Tue ### ### ### ### 65.6 65.6 0.0
2007-Jan-08 Mon ### ### ### ### 256,323 0 ### ### 0.0
2007-Jan-05 Fri ### ### ### ### 96,088 0 ### ### 0.0
2007-Jan-04 Thu ### ### ### ### 13,275 0 78.4 78.4 0.0
2007-Jan-03 Wed ### ### ### ### 70,844 0 38.5 38.5 0.0
2007-Jan-02 Tue ### 2.2 ### ### 76.8 76.8 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed ### ### ### ### 15,972 0 17.1 17.1 0.0
2006-Dec-22 Fri ### ### ### ### 22.9 22.9 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed ### ### ### ### 111,986 0 ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 29.3 29.3 0.0
2006-Dec-18 Mon ### ### ### ### 69.9 69.9 0.0
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 72,143 0 ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 702,721 0 71.8 71.8 0.0
2006-Dec-12 Tue ### ### ### ### 76,040 0 73.2 73.2 0.0
2006-Dec-11 Mon ### ### ### ### 716,947 0 ### ### 0.0
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu ### ### ### ### 506,129 0 ### ### 0.0
2006-Dec-06 Wed ### ### ### ### 29.3 29.3 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 52,580 0 72.9 72.9 0.0
2006-Dec-01 Fri ### ### ### ### 77,051 0 72.1 72.1 0.0
2006-Nov-30 Thu ### ### ### ### 696,179 0 ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 802,525 0 59.7 59.7 0.0
2006-Nov-28 Tue ### ### ### ### 76.4 76.4 0.0
2006-Nov-27 Mon ### ### ### ### 220,443 0 ### ### 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### 71.0 71.0 0.0
2006-Nov-22 Wed ### ### ### ### 69.7 69.7 0.0
2006-Nov-21 Tue ### ### ### ### ### ### 0.0
2006-Nov-20 Mon ### ### ### ### 53,478 0 ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 120,049 0 64.9 64.9 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed ### ### ### ### 72.0 72.0 0.0
2006-Nov-14 Tue ### ### ### ### 30,523 0 64.9 64.9 0.0
2006-Nov-13 Mon ### ### ### ### 75.3 75.3 0.0
2006-Nov-10 Fri ### ### ### ### 504,585 0 ### ### 0.0
2006-Nov-09 Thu ### ### ### ### 2,762,344 0 ### ### 0.0
2006-Nov-08 Wed ### ### ### ### ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 30.0 30.0 0.0
2006-Nov-06 Mon ### ### ### ### 25.2 25.2 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### 27.7 27.7 0.0
2006-Nov-01 Wed ### ### ### ### 28.8 28.8 0.0
2006-Oct-31 Tue ### ### ### ### 76.4 76.4 0.0
2006-Oct-30 Mon ### ### ### ### 46,626 0 ### ### 0.0
2006-Oct-27 Fri ### ### ### ### 70.1 70.1 0.0
2006-Oct-26 Thu ### ### ### ### 69.1 69.1 0.0
2006-Oct-25 Wed ### ### ### ### 236,784 0 ### ### 0.0
2006-Oct-24 Tue ### ### ### ### 133,953 0 36.4 36.4 0.0
2006-Oct-23 Mon ### ### ### ### 62,571 0 ### ### 0.0
2006-Oct-20 Fri ### ### ### ### 32,445 0 66.8 66.8 0.0
2006-Oct-19 Thu ### ### ### ### ### ### 0.0
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue ### ### ### ### ### ### 0.0
2006-Oct-16 Mon ### ### ### ### 68.1 68.1 0.0
2006-Oct-13 Fri ### ### ### ### 23.4 23.4 0.0
2006-Oct-12 Thu ### ### ### ### ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 61.7 61.7 0.0
2006-Oct-10 Tue ### ### ### ### 61.6 61.6 0.0
2006-Oct-09 Mon ### ### ### ### 82,520 0 29.7 29.7 0.0
2006-Oct-06 Fri ### ### ### ### 64.5 64.5 0.0
2006-Oct-05 Thu ### ### ### ### 417,777 0 ### ### 0.0
2006-Oct-04 Wed ### ### ### ### 313,582 0 73.3 73.3 0.0
2006-Oct-03 Tue ### ### ### ### 841,883 0 69.7 69.7 0.0
2006-Oct-02 Mon ### ### ### ### 63.4 63.4 0.0
2006-Sep-29 Fri ### ### ### ### ### ### 0.0
2006-Sep-28 Thu ### ### ### ### 63.6 63.6 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue ### ### ### ### 71.5 71.5 0.0
2006-Sep-25 Mon ### ### ### ### 81.7 81.7 0.0
2006-Sep-22 Fri ### ### ### ### 177,650 0 26.5 26.5 0.0
2006-Sep-21 Thu ### ### ### ### ### ### 0.0
2006-Sep-20 Wed ### ### ### ### 79,783 0 ### ### 0.0
2006-Sep-19 Tue ### ### ### ### ### ### 0.0
2006-Sep-18 Mon ### ### ### ### 67.3 67.3 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed ### ### ### ### 60,557 0 ### ### 0.0
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri ### ### ### ### 27.7 27.7 0.0
2006-Sep-07 Thu ### ### ### ### ### ### 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 101,743 0 ### ### 0.0
2006-Sep-01 Fri ### ### ### ### 58,388 0 16.9 16.9 0.0
2006-Aug-31 Thu ### ### ### ### 61,378 0 61.5 61.5 0.0
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue ### ### ### ### 66.5 66.5 0.0
2006-Aug-28 Mon ### ### ### ### 270,253 0 ### ### 0.0
2006-Aug-25 Fri ### ### ### ### 967,488 0 ### ### 0.0
2006-Aug-24 Thu ### ### ### ### 59,480 0 ### ### 0.0
2006-Aug-23 Wed ### ### ### ### 64.3 64.3 0.0
2006-Aug-22 Tue ### ### ### ### ### ### 0.0
2006-Aug-21 Mon ### ### ### ### 137,845 0 28.8 28.8 0.0
2006-Aug-18 Fri ### ### ### ### ### ### 0.0
2006-Aug-17 Thu ### 2.22 ### ### 568,874 631,450 66.1 66.1 0.0
2006-Aug-16 Wed ### ### ### ### 20.6 20.6 0.0
2006-Aug-15 Tue ### ### ### ### 46,674 0 80.6 80.6 0.0
2006-Aug-14 Mon ### ### ### ### 148,341 0 68.2 68.2 0.0
2006-Aug-11 Fri ### ### ### ### 97,751 0 ### ### 0.0
2006-Aug-10 Thu ### ### ### ### ### ### 0.0
2006-Aug-09 Wed ### ### ### ### 195,887 0 ### ### 0.0
2006-Aug-08 Tue ### ### ### ### 81,553 0 76.9 76.9 0.0
2006-Aug-07 Mon ### ### ### ### 70,752 0 31.1 31.1 0.0
2006-Aug-04 Fri ### ### ### ### 17.6 17.6 0.0
2006-Aug-03 Thu ### ### ### ### 196,521 0 ### ### 0.0
2006-Aug-02 Wed ### ### ### ### ### ### 0.0
2006-Aug-01 Tue ### ### ### ### 191,950 0 24.5 24.5 0.0
2006-Jul-31 Mon ### ### ### ### ### ### 0.0
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu ### ### ### ### 1,723,279 0 ### ### 0.0
2006-Jul-26 Wed ### ### ### ### 2,507,146 0 ### ### 0.0
2006-Jul-25 Tue ### ### ### ### ### ### 0.0
2006-Jul-24 Mon ### ### ### ### 69,657 0 75.8 75.8 0.0
2006-Jul-21 Fri ### ### ### ### 26,944 0 ### ### 0.0
2006-Jul-20 Thu ### ### ### ### 183,459 0 ### ### 0.0
2006-Jul-19 Wed ### ### ### ### 31.1 31.1 0.0
2006-Jul-18 Tue ### ### ### ### 34.3 34.3 0.0
2006-Jul-17 Mon ### ### ### ### 417,845 0 73.6 73.6 0.0
2006-Jul-14 Fri ### ### ### ### 258,873 0 41.9 41.9 0.0
2006-Jul-13 Thu ### ### ### ### 24.8 24.8 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### 132,887 0 ### ### 0.0
2006-Jul-10 Mon ### ### ### ### 27.8 27.8 0.0
2006-Jul-07 Fri ### ### ### ### ### ### 0.0
2006-Jul-06 Thu ### ### ### ### 447,082 0 ### ### 0.0
2006-Jul-05 Wed ### ### ### ### 65.2 65.2 0.0
2006-Jul-04 Tue ### ### ### ### 2,018,443 0 ### ### 0.0
2006-Jul-03 Mon ### ### ### ### 65,752 0 ### ### 0.0
2006-Jun-30 Fri ### ### ### ### 797,247 0 62.0 62.0 0.0
2006-Jun-28 Wed ### ### ### ### ### ### 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 70,640 0 ### ### 0.0
2006-Jun-22 Thu ### ### ### ### 96,889 0 ### ### 0.0
2006-Jun-21 Wed ### ### ### ### ### ### 0.0
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon ### ### ### ### ### ### 0.0
2006-Jun-16 Fri 2.26 2.26 2.23 2.24 231,127 518,880 ### ### ###
2006-Jun-15 Thu 2.25 2.26 2.24 2.26 52,956 119,151 64.8 64.8 ###
2006-Jun-14 Wed 2.22 2.25 2.2 2.25 73.6 73.6 ###
2006-Jun-13 Tue 2.26 2.28 2.26 2.26 ### ### ###
2006-Jun-09 Fri 2.27 2.27 2.26 2.26 34.0 34.0 ###
2006-Jun-08 Thu 2.29 2.29 2.27 2.27 310,442 ### 46.6 46.6 0.2
2006-Jun-07 Wed 2.28 2.28 2.27 2.28 86,550 ### ### ### 0.2
2006-Jun-06 Tue 2.25 2.27 2.25 2.26 ### ### ###
2006-Jun-05 Mon 2.25 2.25 2.23 2.25 68.6 68.6 ###
2006-Jun-02 Fri 2.24 2.25 2.22 2.22 ### ### 0.2
2006-Jun-01 Thu 2.24 2.24 2.24 2.24 15,482 34,679 68.1 68.1 ###
2006-May-31 Wed 2.24 2.25 2.22 2.23 411,584 ### 32.0 32.0 ###
2006-May-30 Tue 2.23 2.25 2.23 2.25 75.5 75.5 ###
2006-May-29 Mon 2.23 2.24 2.21 2.21 ### ### 0.2
2006-May-26 Fri 2.2 2.23 2.2 2.21 175,541 388,823 67.1 67.1 0.2
2006-May-25 Thu 2.22 2.22 ### ### 213,947 237,481 ### ### 0.0
2006-May-24 Wed ### 2.2 ### 2.2 363,342 399,676 ### ### 0.2
2006-May-23 Tue ### ### ### ### 344,253 0 ### ### 0.0
2006-May-22 Mon ### 2.2 ### ### ### ### 0.0
2006-May-19 Fri 2.21 2.21 ### ### 24.4 24.4 0.0
2006-May-18 Thu ### 2.21 ### 2.21 ### ### 0.2
2006-May-17 Wed ### 2.25 ### 2.22 ### ### 0.2
2006-May-16 Tue ### ### ### ### 134,929 0 ### ### 0.0
2006-May-15 Mon ### ### ### ### 410,221 0 ### ### 0.0
2006-May-12 Fri ### ### ### ### 603,344 0 ### ### 0.0
2006-May-11 Thu ### ### ### ### 408,158 0 ### ### 0.0
2006-May-10 Wed ### ### ### ### 68.6 68.6 0.0
2006-May-09 Tue ### ### ### ### 896,986 0 ### ### 0.0
2006-May-08 Mon ### ### ### ### ### ### 0.0
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### ### ### ### 35.5 35.5 0.0
2006-May-03 Wed 2.2 2.21 ### ### 196,377 ### ### ### 0.0
2006-May-02 Tue 2.21 2.22 ### ### 773,246 ### 29.0 29.0 0.0
2006-May-01 Mon 2.23 2.23 2.2 2.2 761,189 ### 23.8 23.8 0.2
2006-Apr-28 Fri ### 2.25 ### 2.25 229,344 ### 88.2 88.2 ###
2006-Apr-27 Thu ### ### ### ### ### ### 0.0
2006-Apr-26 Wed ### ### ### ### ### ### 0.0
2006-Apr-24 Mon ### ### ### ### 34.5 34.5 0.0
2006-Apr-21 Fri ### ### ### ### 535,549 0 ### ### 0.0
2006-Apr-20 Thu ### ### ### ### 2,489,255 0 ### ### 0.0
2006-Apr-19 Wed ### ### 2 ### 2,092,488 2,092,488 ### ### 0.0
2006-Apr-18 Tue ### ### ### ### 21.6 21.6 0.0
2006-Apr-13 Thu ### ### ### ### 83.1 83.1 0.0
2006-Apr-11 Tue ### 2.2 ### ### 627,784 ### ### ### 0.0
2006-Apr-10 Mon 2.23 2.23 2.2 2.21 ### ### 0.2
2006-Apr-07 Fri 2.24 2.25 2.2 2.23 313,272 ### 32.2 32.2 ###
2006-Apr-06 Thu 0 0 0 0 0 0.0
2006-Apr-05 Wed 2.27 ### 2.25 2.28 ### ### 0.2
2006-Apr-04 Tue ### ### 2.27 2.27 29.2 29.2 0.2
2006-Apr-03 Mon ### ### ### ### ### ### 0.0
2006-Mar-31 Fri ### ### ### ### 279,722 0 ### ### 0.0
2006-Mar-30 Thu ### ### ### ### ### ### 0.0
2006-Mar-29 Wed ### ### 2.29 2.29 27.3 27.3 ###
2006-Mar-28 Tue 2.25 ### 2.25 ### 84.3 84.3 0.0
2006-Mar-27 Mon 2.22 ### 2.22 2.26 80.5 80.5 ###
2006-Mar-24 Fri ### 2.22 ### 2.22 81.6 81.6 0.2
2006-Mar-23 Thu ### ### ### ### 179,547 0 65.8 65.8 0.0
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue ### 2.2 ### ### 388,282 ### ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 67.1 67.1 0.0
2006-Mar-17 Fri ### ### ### ### 241,858 0 ### ### 0.0
2006-Mar-16 Thu ### 2.23 ### ### 396,082 ### 19.2 19.2 0.0
2006-Mar-15 Wed 2.22 2.24 2.2 2.21 1,196,774 ### ### ### 0.2
2006-Mar-14 Tue ### 2.21 ### 2.21 80.5 80.5 0.2
2006-Mar-13 Mon ### ### ### ### 706,086 0 ### ### 0.0
2006-Mar-10 Fri ### ### ### ### 234,458 0 20.1 20.1 0.0
2006-Mar-09 Thu ### ### ### ### ### ### 0.0
2006-Mar-08 Wed ### ### ### ### 118,474 0 ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 322,350 0 71.9 71.9 0.0
2006-Mar-06 Mon ### ### ### ### 81.4 81.4 0.0
2006-Mar-03 Fri ### ### ### ### 67.9 67.9 0.0
2006-Mar-02 Thu ### ### ### ### 869,844 0 ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 295,088 0 ### ### 0.0
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon ### ### ### ### 155,620 0 65.1 65.1 0.0
2006-Feb-24 Fri ### ### ### ### 68.7 68.7 0.0
2006-Feb-23 Thu ### ### ### ### 587,949 0 ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 66.5 66.5 0.0
2006-Feb-21 Tue ### ### ### ### ### ### 0.0
2006-Feb-20 Mon ### ### ### ### 31,924 0 ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 70.1 70.1 0.0
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 74.1 74.1 0.0
2006-Feb-14 Tue ### ### ### ### 71.0 71.0 0.0
2006-Feb-13 Mon ### ### ### ### 83.9 83.9 0.0
2006-Feb-10 Fri ### ### ### ### 44,487 0 ### ### 0.0
2006-Feb-09 Thu ### ### ### ### ### ### 0.0
2006-Feb-08 Wed ### ### ### ### 33,720 0 ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 144,086 0 30.6 30.6 0.0
2006-Feb-06 Mon ### ### ### ### ### ### 0.0
2006-Feb-03 Fri ### ### ### ### 75.9 75.9 0.0
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 338,543 0 84.4 84.4 0.0
2006-Jan-31 Tue ### ### ### ### 327,976 0 30.9 30.9 0.0
2006-Jan-30 Mon ### ### ### ### ### ### 0.0
2006-Jan-27 Fri ### ### ### ### 20.2 20.2 0.0
2006-Jan-25 Wed ### 1.985 ### ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### ### ### 0.0
2006-Jan-23 Mon ### ### 2 ### ### ### 0.0
2006-Jan-20 Fri 2 ### 2 ### 324,571 324,571 74.1 74.1 0.0
2006-Jan-19 Thu ### ### ### 2 75.7 75.7 0.1
2006-Jan-18 Wed ### ### ### ### ### ### 0.0
2006-Jan-17 Tue ### ### 1.955 ### 230,647 225,457 30.5 30.5 0.0
2006-Jan-16 Mon ### ### ### ### 69.9 69.9 0.0
2006-Jan-13 Fri ### ### ### ### 42,282 0 ### ### 0.0
2006-Jan-12 Thu ### ### ### ### 288,086 0 ### ### 0.0
2006-Jan-11 Wed ### 2 ### ### 82,551 82,551 ### ### 0.0
2006-Jan-10 Tue ### ### ### ### 303,558 0 ### ### 0.0
2006-Jan-09 Mon ### ### ### 1.945 ### ### 0.1
2006-Jan-06 Fri 1.925 1.945 1.925 ### 75.2 75.2 0.0
2006-Jan-05 Thu 1.925 ### 1.925 ### 40,184 38,677 ### ### 0.0
2006-Jan-04 Wed ### ### 1.925 1.925 124,224 ### ### ### 0.1
2006-Jan-03 Tue ### ### ### ### 21.8 21.8 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### 74.9 74.9 0.0
2005-Dec-28 Wed ### 1.925 ### ### ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 68.0 68.0 0.0
2005-Dec-23 Fri ### ### ### ### 68.0 68.0 0.0
2005-Dec-22 Thu 1.88 1.88 ### 1.88 66.3 66.3 0.1
2005-Dec-21 Wed ### ### ### 1.885 84,856 0 ### ### 0.1
2005-Dec-20 Tue 1.87 ### 1.86 ### ### ### 0.0
2005-Dec-19 Mon ### 1.87 ### 1.87 47,275 ### 73.5 73.5 ###
2005-Dec-16 Fri 1.885 1.89 1.875 1.875 66,284 124,779 27.9 27.9 ###
2005-Dec-15 Thu 1.88 ### 1.88 1.89 327,752 308,086 78.1 78.1 ###
2005-Dec-14 Wed 1.86 ### 1.855 ### 51,154 47,445 69.5 69.5 0.0
2005-Dec-13 Tue 1.875 1.875 1.855 1.87 40.0 40.0 ###
2005-Dec-12 Mon 1.885 1.885 1.875 1.875 273,729 ### 29.2 29.2 ###
2005-Dec-09 Fri ### ### 1.87 1.885 ### ### 0.1
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed ### ### 1.88 ### 167,449 ### 68.0 68.0 0.0
2005-Dec-06 Tue ### ### ### ### 142,343 0 ### ### 0.0
2005-Dec-05 Mon ### ### ### 1.955 204,380 0 ### ### ###
2005-Dec-02 Fri ### ### ### ### ### ### 0.0
2005-Dec-01 Thu ### 2 ### ### 40.5 40.5 0.0
2005-Nov-30 Wed ### 1.975 ### 1.975 176,770 ### ### ### ###
2005-Nov-29 Tue ### ### ### ### ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 63,651 0 ### ### 0.0
2005-Nov-25 Fri ### ### ### ### 69,788 0 ### ### 0.0
2005-Nov-24 Thu ### ### ### ### 223,381 0 ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 29.9 29.9 0.0
2005-Nov-22 Tue ### ### ### ### 101,873 0 34.7 34.7 0.0
2005-Nov-21 Mon ### ### ### ### ### ### 0.0
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu ### ### ### ### 18,848 0 16.5 16.5 0.0
2005-Nov-16 Wed ### ### ### ### 28,727 0 ### ### 0.0
2005-Nov-15 Tue ### ### ### ### ### ### 0.0
2005-Nov-14 Mon ### ### ### ### 2,583 0 69.0 69.0 0.0
2005-Nov-11 Fri ### ### ### ### 35.6 35.6 0.0
2005-Nov-10 Thu ### ### ### ### ### ### 0.0
2005-Nov-09 Wed ### ### ### ### ### ### 0.0
2005-Nov-08 Tue ### ### ### ### 77.5 77.5 0.0
2005-Nov-07 Mon ### ### ### ### 73.5 73.5 0.0
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu ### ### ### ### 75.9 75.9 0.0
2005-Nov-02 Wed ### ### ### ### 74.2 74.2 0.0
2005-Nov-01 Tue ### ### 1.88 ### ### ### 0.0
2005-Oct-31 Mon 1.89 ### 1.89 ### ### ### 0.0
2005-Oct-28 Fri 1.89 1.89 1.89 1.89 72.4 72.4 ###
2005-Oct-27 Thu ### ### ### ### 364,582 0 ### ### 0.0
2005-Oct-26 Wed ### ### ### ### 102,950 0 ### ### 0.0
2005-Oct-25 Tue ### ### ### ### 347,477 0 69.2 69.2 0.0
2005-Oct-24 Mon 1.85 1.855 1.85 1.85 150,178 ### ### ### 0.1
2005-Oct-21 Fri 1.85 1.88 ### 1.85 113,170 106,379 70.3 70.3 0.1
2005-Oct-20 Thu 1.89 1.89 1.88 1.88 134,748 ### ### ### 0.1
2005-Oct-19 Wed 1.89 1.89 1.88 1.885 54,475 102,685 46.1 46.1 0.1
2005-Oct-18 Tue 1.89 1.89 1.89 1.89 ### ### ###
2005-Oct-17 Mon 1.89 1.89 1.88 1.88 29.3 29.3 0.1
2005-Oct-14 Fri 1.855 1.88 1.855 1.86 72,550 135,487 ### ### 0.1
2005-Oct-13 Thu 1.875 1.875 1.845 1.855 283,025 526,426 26.8 26.8 0.1
2005-Oct-12 Wed 1.89 ### 1.84 ### 262,323 ### ### ### 0.0
2005-Oct-11 Tue ### ### 1.89 1.89 ### ### ###
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri ### ### ### ### 198,547 0 ### ### 0.0
2005-Oct-06 Thu ### ### 1.85 1.88 152,086 140,679 ### ### 0.1
2005-Oct-05 Wed ### ### ### ### 46.9 46.9 0.0
2005-Oct-04 Tue ### ### ### ### ### ### 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri ### ### ### ### ### ### 0.0
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 683,726 0 ### ### 0.0
2005-Sep-26 Mon 1.955 1.955 1.945 ### 29.7 29.7 0.0
2005-Sep-23 Fri ### ### ### ### 69,048 0 66.1 66.1 0.0
2005-Sep-22 Thu ### ### ### ### 527,227 0 65.0 65.0 0.0
2005-Sep-21 Wed ### ### ### ### 376,541 0 73.1 73.1 0.0
2005-Sep-20 Tue 1.945 1.945 ### ### 407,046 395,852 ### ### 0.0
2005-Sep-19 Mon ### 1.945 ### 1.945 958,522 ### ### ### 0.1
2005-Sep-16 Fri ### ### ### ### 452,754 0 ### ### 0.0
2005-Sep-15 Thu 1.945 1.945 ### ### 368,980 ### ### ### 0.0
2005-Sep-14 Wed ### 1.945 ### 1.945 ### ### 0.1
2005-Sep-13 Tue ### ### 1.875 1.89 778,650 729,984 22.3 22.3 ###
2005-Sep-12 Mon 1.87 1.87 1.86 1.86 172,685 322,057 27.5 27.5 0.1
2005-Sep-09 Fri 1.87 1.885 1.87 1.87 ### ### ###
2005-Sep-08 Thu 1.84 ### 1.84 1.89 1,112,873 1,023,843 ### ### ###
2005-Sep-07 Wed 1.8 1.84 1.79 1.82 526,440 955,488 ### ### ###
2005-Sep-06 Tue 1.82 1.825 1.8 1.8 174,850 ### ### ### 0.1


<< Previous 1 2 3 4 5 6 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 00:04:36 thru 2024-04-26 00:04:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000