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

Currently Fri 24-Apr-19 03:09:43 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

(HDF) APA SUB GROUP Daily Prices Page 3...

     Prev Section TOC    Company Info for HDF    Limits Next Section


Company Details for (HDF) APA SUB GROUP

Listing Code HDF
Listing Name APA SUB GROUP
GICS Sector Utilities
ISIN Name HASTINGS DIVERSIFIED
ISIN Security FULLY PAID STAPLED SECURITY
ISIN Code AU000000HDF1


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for HDF .. Friday 23rd November 2012

HDF 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 0.29 ### ###
MAX 3.87 ### 99.4


Font Format Legend

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


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (HDF) APA SUB GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.05
2008-Apr-11 Fri ### 2.7 ### ### 241,229 325,659 ### ### 0.0
2008-Apr-10 Thu 2.71 2.73 ### ### ### ### 0.0
2008-Apr-09 Wed 2.75 2.82 2.74 2.74 ### ### 0.2
2008-Apr-08 Tue 2.81 2.81 2.75 2.78 ### ### 0.2
2008-Apr-07 Mon 2.78 2.82 2.77 2.81 403,548 ### 73.9 73.9 ###
2008-Apr-04 Fri 2.79 2.82 2.73 2.8 ### ### 0.2
2008-Apr-03 Thu 2.72 2.79 2.7 2.79 81.5 81.5 ###
2008-Apr-02 Wed 2.73 2.8 ### 2.71 ### ### ###
2008-Apr-01 Tue ### 2.72 ### ### 338,577 ### ### ### 0.0
2008-Mar-31 Mon 2.5 2.76 2.46 ### 576,149 1,503,748 ### ### 0.0
2008-Mar-28 Fri 2.45 2.5 2.42 2.5 79.9 79.9 0.2
2008-Mar-27 Thu 2.45 2.54 2.42 2.5 224,243 556,122 75.7 75.7 0.2
2008-Mar-26 Wed ### 2.57 ### 2.46 ### ### 0.2
2008-Mar-25 Tue 2.28 2.43 2.25 ### ### ### 0.0
2008-Mar-20 Thu 2.4 2.4 ### ### ### ### 0.0
2008-Mar-19 Wed ### 2.4 ### ### 87.8 87.8 0.0
2008-Mar-18 Tue ### 2.21 ### ### 694,842 ### 30.7 30.7 0.0
2008-Mar-17 Mon ### 2.23 ### ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### 22.2 22.2 0.0
2008-Mar-13 Thu 2.22 2.25 ### ### 12.0 12.0 0.0
2008-Mar-12 Wed ### 2.22 ### 2.2 ### ### 0.2
2008-Mar-11 Tue ### ### ### ### 97.4 97.4 0.0
2008-Mar-10 Mon ### ### ### ### 552,079 0 15.1 15.1 0.0
2008-Mar-07 Fri ### ### ### ### 615,053 0 32.5 32.5 0.0
2008-Mar-06 Thu 2.24 2.24 ### ### 680,547 ### ### ### 0.0
2008-Mar-05 Wed ### ### ### 2.22 746,028 0 7.5 7.5 0.2
2008-Mar-04 Tue 2.46 2.46 ### ### ### ### 0.0
2008-Mar-03 Mon 2.48 2.48 ### 2.4 21.8 21.8 ###
2008-Feb-29 Fri 2.49 2.51 ### 2.49 405,974 ### ### ### 0.2
2008-Feb-28 Thu 2.5 2.58 2.5 2.5 398,875 1,013,142 70.8 70.8 0.2
2008-Feb-27 Wed 2.55 ### 2.49 2.52 702,249 ### 24.2 24.2 ###
2008-Feb-26 Tue ### ### 2.46 2.5 609,478 749,657 7.9 7.9 0.2
2008-Feb-25 Mon 2.74 2.74 2.57 ### 8.3 8.3 0.0
2008-Feb-22 Fri ### 2.7 ### ### ### ### 0.0
2008-Feb-21 Thu 2.7 2.72 ### 2.71 213,621 290,524 ### ### ###
2008-Feb-20 Wed 2.7 2.74 ### ### 434,257 ### 26.7 26.7 0.0
2008-Feb-19 Tue 2.76 2.76 2.72 2.74 31.6 31.6 0.2
2008-Feb-18 Mon 2.79 2.8 2.7 2.75 409,940 ### ### ### ###
2008-Feb-15 Fri 2.7 2.76 ### 2.72 220,474 304,254 ### ### 0.2
2008-Feb-14 Thu 2.79 2.83 2.73 2.73 18.3 18.3 ###
2008-Feb-13 Wed ### 2.78 ### 2.78 226,046 ### 89.9 89.9 0.2
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon 2.7 2.71 ### ### 262,178 355,251 47.7 47.7 0.0
2008-Feb-08 Fri ### 2.7 ### ### 487,359 ### ### ### 0.0
2008-Feb-07 Thu ### ### 2.57 2.59 356,845 458,545 34.9 34.9 0.2
2008-Feb-06 Wed ### 2.7 2.57 2.58 664,175 ### 31.5 31.5 0.2
2008-Feb-05 Tue ### 2.81 ### 2.78 89.7 89.7 0.2
2008-Feb-04 Mon 2.8 2.85 2.7 2.8 778,974 2,161,652 70.4 70.4 0.2
2008-Feb-01 Fri 2.83 2.84 2.74 2.77 ### ### 0.2
2008-Jan-31 Thu 2.74 2.81 2.71 2.76 831,078 2,293,775 69.7 69.7 0.2
2008-Jan-30 Wed 2.86 ### 2.73 2.82 41.5 41.5 ###
2008-Jan-29 Tue 2.77 2.85 2.73 2.8 80.7 80.7 0.2
2008-Jan-25 Fri ### 2.87 ### 2.87 88.6 88.6 ###
2008-Jan-24 Thu 2.7 2.73 2.58 ### ### ### 0.0
2008-Jan-23 Wed ### 2.79 ### 2.74 927,675 ### ### ### 0.2
2008-Jan-22 Tue 2.78 2.85 2.57 2.57 ### ### ###
2008-Jan-21 Mon 2.84 2.85 2.7 2.8 434,485 ### ### ### 0.2
2008-Jan-18 Fri 2.77 2.87 2.74 2.83 315,458 884,859 ### ### 0.2
2008-Jan-17 Thu 2.87 2.87 2.79 2.83 414,576 1,173,250 ### ### 0.2
2008-Jan-16 Wed ### ### 2.81 2.82 341,842 480,288 ### ### ###
2008-Jan-15 Tue ### ### ### ### 336,474 0 ### ### 0.0
2008-Jan-14 Mon ### 3 ### 3 394,770 592,155 79.8 79.8 0.2
2008-Jan-11 Fri ### ### ### ### 361,941 0 81.5 81.5 0.0
2008-Jan-10 Thu 3 ### ### 3 ### ### 0.2
2008-Jan-09 Wed 3 ### ### 3 73.4 73.4 0.2
2008-Jan-08 Tue ### ### ### ### 221,473 0 79.8 79.8 0.0
2008-Jan-07 Mon ### ### 3 ### 78.7 78.7 0.0
2008-Jan-04 Fri ### ### ### ### 194,924 0 ### ### 0.0
2008-Jan-03 Thu ### ### 3 ### ### ### 0.0
2008-Jan-02 Wed ### ### ### ### 90.0 90.0 0.0
2007-Dec-31 Mon 3 ### ### 3 221,040 0 ### ### 0.2
2007-Dec-28 Fri ### 3 ### 3 214,057 321,085 ### ### 0.2
2007-Dec-27 Thu 3 ### ### ### ### ### 0.0
2007-Dec-24 Mon ### 3 2.85 ### 302,775 ### ### ### 0.0
2007-Dec-21 Fri ### 3 2.87 ### 26.4 26.4 0.0
2007-Dec-20 Thu ### ### ### ### 2,654,429 0 ### ### 0.0
2007-Dec-19 Wed ### ### ### ### 1,343,228 0 ### ### 0.0
2007-Dec-18 Tue ### ### 2.82 ### 1,099,579 ### 12.8 12.8 0.0
2007-Dec-17 Mon ### ### 3.21 3.21 726,247 1,165,626 33.8 33.8 ###
2007-Dec-14 Fri 3.29 ### 3.28 ### ### ### 0.0
2007-Dec-13 Thu ### ### 3.28 3.29 13.5 13.5 ###
2007-Dec-12 Wed 3.46 3.49 ### ### ### ### 0.0
2007-Dec-11 Tue 3.5 3.52 3.4 3.48 387,354 1,340,244 32.5 32.5 0.2
2007-Dec-10 Mon 3.53 3.56 ### 3.45 18.2 18.2 ###
2007-Dec-07 Fri ### 3.55 ### 3.53 90.2 90.2 0.3
2007-Dec-06 Thu ### 3.45 ### 3.45 80.7 80.7 ###
2007-Dec-05 Wed ### ### 3.29 ### ### ### 0.0
2007-Dec-04 Tue ### ### 3.29 ### 68.0 68.0 0.0
2007-Dec-03 Mon ### 3.42 ### ### ### ### 0.0
2007-Nov-30 Fri ### 3.41 ### 3.4 ### ### 0.2
2007-Nov-29 Thu ### 3.43 ### ### 474,151 ### 80.2 80.2 0.0
2007-Nov-28 Wed ### ### 3.26 3.28 ### ### 0.2
2007-Nov-27 Tue ### ### 3.25 ### 339,841 552,241 ### ### 0.0
2007-Nov-26 Mon ### ### ### ### 249,140 0 ### ### 0.0
2007-Nov-23 Fri ### ### 3.28 ### 32.5 32.5 0.0
2007-Nov-22 Thu ### 3.4 3.27 ### 35.1 35.1 0.0
2007-Nov-21 Wed 3.42 3.45 ### ### 424,220 731,779 ### ### 0.0
2007-Nov-20 Tue 3.43 3.44 ### ### 716,170 ### 26.9 26.9 0.0
2007-Nov-19 Mon 3.4 3.47 3.4 3.46 ### ### 0.2
2007-Nov-16 Fri 3.44 3.44 ### 3.4 ### ### 0.2
2007-Nov-15 Thu 3.46 3.49 3.42 3.46 ### ### 0.2
2007-Nov-14 Wed ### 3.47 ### 3.46 82.1 82.1 0.2
2007-Nov-13 Tue 3.44 3.44 ### ### 311,047 ### ### ### 0.0
2007-Nov-12 Mon 3.41 3.46 ### ### ### ### 0.0
2007-Nov-09 Fri 3.44 3.46 3.41 3.41 ### ### ###
2007-Nov-08 Thu ### 3.46 ### 3.41 ### ### ###
2007-Nov-07 Wed 3.42 3.45 3.41 3.45 75.2 75.2 ###
2007-Nov-06 Tue 3.4 3.45 3.4 3.42 629,442 ### 70.2 70.2 0.2
2007-Nov-05 Mon 3.45 3.45 ### 3.4 ### ### 0.2
2007-Nov-02 Fri 3.43 3.45 3.4 3.44 63.1 63.1 0.2
2007-Nov-01 Thu 3.45 3.46 3.42 3.44 617,474 ### ### ### 0.2
2007-Oct-31 Wed 3.4 3.45 ### 3.45 808,824 1,395,221 ### ### ###
2007-Oct-30 Tue 3.42 3.44 3.4 3.43 69.6 69.6 0.2
2007-Oct-29 Mon 3.4 3.47 ### 3.45 ### ### ###
2007-Oct-26 Fri ### 3.41 ### 3.4 407,341 ### ### ### 0.2
2007-Oct-25 Thu 3.42 3.42 ### ### 638,148 ### 33.2 33.2 0.0
2007-Oct-24 Wed 3.47 3.5 3.42 3.42 460,341 1,592,779 ### ### 0.2
2007-Oct-23 Tue 3.47 3.5 3.45 3.47 268,982 ### 60.6 60.6 0.2
2007-Oct-22 Mon 3.44 3.47 3.42 3.46 1,907,658 6,571,881 71.5 71.5 0.2
2007-Oct-19 Fri 3.5 3.54 3.46 3.48 2,574,740 ### 34.0 34.0 0.2
2007-Oct-18 Thu 0 0 0 0 0 0.0
2007-Oct-17 Wed ### 3.7 ### ### 75.2 75.2 0.0
2007-Oct-16 Tue 3.7 3.87 3.59 ### 23.1 23.1 0.0
2007-Oct-15 Mon ### 3.7 ### ### 195,079 ### ### ### 0.0
2007-Oct-12 Fri ### ### ### ### 191,851 0 67.9 67.9 0.0
2007-Oct-11 Thu ### ### ### ### ### ### 0.0
2007-Oct-10 Wed 3.58 ### 3.56 ### 131,858 ### 82.3 82.3 0.0
2007-Oct-09 Tue 3.58 ### 3.57 3.58 ### ### 0.3
2007-Oct-08 Mon 3.59 ### 3.56 3.58 154,478 274,970 34.7 34.7 0.3
2007-Oct-05 Fri ### ### 3.56 ### 62.8 62.8 0.0
2007-Oct-04 Thu 3.58 3.59 3.54 3.55 ### ### ###
2007-Oct-03 Wed 3.57 3.59 3.54 3.58 ### ### 0.3
2007-Oct-02 Tue 3.53 ### 3.52 ### 162,747 ### ### ### 0.0
2007-Oct-01 Mon ### ### 3.55 ### 54,281 96,348 ### ### 0.0
2007-Sep-28 Fri 3.55 ### 3.51 ### 163,380 ### ### ### 0.0
2007-Sep-27 Thu 3.58 ### 3.55 ### 106,888 189,726 65.9 65.9 0.0
2007-Sep-26 Wed 3.53 3.58 3.52 3.57 53,546 190,088 71.5 71.5 0.3
2007-Sep-25 Tue 3.54 3.59 3.54 3.58 80,646 ### ### ### 0.3
2007-Sep-24 Mon 3.55 ### 3.52 ### 175,559 308,983 76.6 76.6 0.0
2007-Sep-21 Fri ### ### 3.51 ### 61.4 61.4 0.0
2007-Sep-20 Thu ### ### 3.56 ### 1,052,653 1,873,722 36.2 36.2 0.0
2007-Sep-19 Wed 3.55 ### 3.48 ### 300,540 ### 83.2 83.2 0.0
2007-Sep-18 Tue 3.53 3.53 3.42 3.47 29.9 29.9 0.2
2007-Sep-17 Mon 3.54 3.58 3.5 3.51 ### ### ###
2007-Sep-14 Fri 3.57 ### 3.53 3.55 254,470 ### 25.3 25.3 ###
2007-Sep-13 Thu 3.53 ### 3.52 3.54 262,473 461,952 73.6 73.6 0.3
2007-Sep-12 Wed 3.58 3.58 3.53 3.53 29.4 29.4 0.3
2007-Sep-11 Tue 3.52 3.59 3.52 3.58 259,881 923,876 82.8 82.8 0.3
2007-Sep-10 Mon 3.55 ### 3.54 3.54 91,625 162,176 32.6 32.6 0.3
2007-Sep-07 Fri 3.58 ### 3.56 3.59 65.9 65.9 ###
2007-Sep-06 Thu 3.57 ### 3.52 3.52 23.1 23.1 ###
2007-Sep-05 Wed ### ### 3.55 3.57 16.0 16.0 0.3
2007-Sep-04 Tue ### ### ### ### ### ### 0.0
2007-Sep-03 Mon ### 3.71 ### 3.71 114,323 ### 84.6 84.6 ###
2007-Aug-31 Fri 3.54 3.72 3.54 3.7 87.3 87.3 0.3
2007-Aug-30 Thu ### ### 3.53 3.54 ### ### 0.3
2007-Aug-29 Wed ### ### 3.5 3.55 21.6 21.6 ###
2007-Aug-28 Tue ### ### 3.54 ### ### ### 0.0
2007-Aug-27 Mon 3.57 ### 3.56 ### ### ### 0.0
2007-Aug-24 Fri 3.52 3.57 3.5 3.57 239,373 846,183 79.2 79.2 0.3
2007-Aug-23 Thu 3.55 3.56 3.4 3.54 354,774 ### ### ### 0.3
2007-Aug-22 Wed 3.4 3.44 3.4 3.42 165,685 566,642 ### ### 0.2
2007-Aug-21 Tue 3.51 3.51 3.41 3.44 340,555 1,178,320 ### ### 0.2
2007-Aug-20 Mon 3.54 3.55 ### 3.51 333,142 591,327 ### ### ###
2007-Aug-17 Fri 3.41 3.5 ### 3.5 78.5 78.5 0.3
2007-Aug-16 Thu 3.4 3.49 ### 3.4 802,824 1,400,927 78.7 78.7 0.2
2007-Aug-15 Wed 3.54 3.57 3.43 3.43 ### ### 0.2
2007-Aug-14 Tue ### ### 3.52 3.54 775,959 1,365,687 ### ### 0.3
2007-Aug-13 Mon 3.59 ### 3.5 ### 76.5 76.5 0.0
2007-Aug-10 Fri 3.5 3.57 3.5 3.55 838,788 ### 79.5 79.5 ###
2007-Aug-09 Thu 3.51 3.7 3.5 ### 84.5 84.5 0.0
2007-Aug-08 Wed 3.54 3.58 3.52 3.55 ### ### ###
2007-Aug-07 Tue 3.55 3.55 3.5 3.55 565,783 1,994,385 ### ### ###
2007-Aug-06 Mon 3.57 3.59 3.5 3.51 ### ### ###
2007-Aug-03 Fri ### ### 3.51 3.58 ### ### 0.3
2007-Aug-02 Thu 3.59 ### 3.51 ### 275,781 ### ### ### 0.0
2007-Aug-01 Wed 3.71 3.79 3.51 3.54 30.0 30.0 0.3
2007-Jul-31 Tue ### 3.79 ### 3.79 ### ### ###
2007-Jul-30 Mon ### ### 3.55 ### 262,852 ### 76.0 76.0 0.0
2007-Jul-27 Fri ### 3.73 3.51 ### ### ### 0.0
2007-Jul-26 Thu 3.71 3.74 ### 3.71 75.5 75.5 ###
2007-Jul-25 Wed 3.7 3.74 ### 3.71 67.6 67.6 ###
2007-Jul-24 Tue 3.75 3.75 ### 3.71 ### ### ###
2007-Jul-23 Mon 3.76 3.77 ### 3.73 ### ### ###
2007-Jul-20 Fri 3.79 3.81 ### 3.77 174,975 333,327 26.6 26.6 ###
2007-Jul-19 Thu ### 3.86 ### 3.72 ### ### 0.3
2007-Jul-18 Wed ### 3.72 ### ### 501,783 ### ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 77.7 77.7 0.0
2007-Jul-16 Mon ### 3.72 3.57 ### 76.7 76.7 0.0
2007-Jul-13 Fri 3.45 3.59 3.45 3.57 476,420 ### 89.2 89.2 0.3
2007-Jul-12 Thu 3.42 3.43 ### 3.43 162,427 ### ### ### 0.2
2007-Jul-11 Wed 3.4 3.43 ### ### ### ### 0.0
2007-Jul-10 Tue 3.43 3.45 3.4 3.41 201,441 ### ### ### ###
2007-Jul-09 Mon 3.44 3.45 3.42 3.45 131,059 450,187 ### ### ###
2007-Jul-06 Fri 3.45 3.46 3.42 3.45 ### ### ###
2007-Jul-05 Thu 3.43 3.46 3.4 3.45 336,773 ### ### ### ###
2007-Jul-04 Wed 3.45 3.47 3.42 3.44 41.4 41.4 0.2
2007-Jul-03 Tue 3.42 3.47 3.4 3.45 310,554 1,066,752 76.6 76.6 ###
2007-Jul-02 Mon 3.45 3.53 3.41 3.41 342,483 ### ### ### ###
2007-Jun-29 Fri 3.5 3.5 3.4 3.5 59.7 59.7 0.3
2007-Jun-28 Thu 3.44 3.46 ### 3.44 413,376 715,140 ### ### 0.2
2007-Jun-27 Wed ### 3.41 ### ### ### ### 0.0
2007-Jun-26 Tue ### 3.4 ### ### 77.8 77.8 0.0
2007-Jun-25 Mon ### 3.4 3.27 ### ### ### 0.0
2007-Jun-22 Fri 3.4 3.44 ### 3.44 73.4 73.4 0.2
2007-Jun-21 Thu ### 3.41 ### 3.41 ### ### ###
2007-Jun-20 Wed ### 3.43 ### 3.4 84.1 84.1 0.2
2007-Jun-19 Tue ### ### ### ### 443,240 0 38.8 38.8 0.0
2007-Jun-18 Mon ### ### ### ### 289,978 0 38.6 38.6 0.0
2007-Jun-15 Fri ### ### ### ### 209,175 0 ### ### 0.0
2007-Jun-14 Thu ### ### ### ### 33.0 33.0 0.0
2007-Jun-13 Wed 3.45 3.45 ### ### 16.0 16.0 0.0
2007-Jun-12 Tue ### 3.43 ### ### 283,928 ### 74.0 74.0 0.0
2007-Jun-08 Fri 3.41 3.43 ### ### 262,740 ### 29.7 29.7 0.0
2007-Jun-07 Thu 3.43 3.46 3.41 3.46 68.7 68.7 0.2
2007-Jun-06 Wed 3.45 3.5 3.41 3.41 196,724 679,681 28.5 28.5 ###
2007-Jun-05 Tue 3.5 3.54 3.47 3.48 38.7 38.7 0.2
2007-Jun-04 Mon 3.4 3.55 3.4 3.52 314,141 ### ### ### ###
2007-Jun-01 Fri 3.44 3.49 ### ### 22.0 22.0 0.0
2007-May-31 Thu 3.42 3.45 ### 3.42 266,343 459,441 ### ### 0.2
2007-May-30 Wed ### 3.4 ### 3.4 312,770 ### ### ### 0.2
2007-May-29 Tue ### 3.42 ### 3.41 80.7 80.7 ###
2007-May-28 Mon 3.42 3.45 ### ### 184,741 318,678 ### ### 0.0
2007-May-25 Fri ### 3.45 ### 3.41 81.0 81.0 ###
2007-May-24 Thu ### ### ### ### ### ### 0.0
2007-May-23 Wed 3.4 3.4 ### ### 217,428 369,627 24.1 24.1 0.0
2007-May-22 Tue 3.42 3.45 ### ### 31.6 31.6 0.0
2007-May-21 Mon 3.4 3.43 ### 3.42 347,483 ### 70.9 70.9 0.2
2007-May-18 Fri ### 3.43 ### ### 303,949 521,272 78.1 78.1 0.0
2007-May-17 Thu 3.29 ### 3.27 ### 75.8 75.8 0.0
2007-May-16 Wed 3.21 3.29 3.21 3.26 81.0 81.0 0.2
2007-May-15 Tue 3.25 3.27 3.23 3.23 35.0 35.0 ###
2007-May-14 Mon 3.25 3.26 3.23 3.25 68.2 68.2 0.2
2007-May-11 Fri 3.23 3.26 3.2 3.25 71.7 71.7 0.2
2007-May-10 Thu 3.22 3.27 3.21 3.24 219,753 ### ### ### ###
2007-May-09 Wed 3.25 3.29 3.22 3.22 327,128 ### 27.7 27.7 0.2
2007-May-08 Tue 3.24 3.29 3.23 3.25 ### ### 0.2
2007-May-07 Mon 3.27 3.27 3.24 3.25 276,079 ### ### ### 0.2
2007-May-04 Fri 3.26 3.29 3.25 3.27 251,548 ### 63.0 63.0 ###
2007-May-03 Thu 3.25 3.29 3.25 3.25 179,074 585,571 ### ### 0.2
2007-May-02 Wed 3.27 3.29 3.24 3.27 411,272 ### 62.0 62.0 ###
2007-May-01 Tue 3.23 3.26 3.2 3.23 195,879 632,689 ### ### ###
2007-Apr-30 Mon 3.29 3.29 3.23 3.27 296,242 965,748 ### ### ###
2007-Apr-27 Fri 3.2 3.26 3.2 3.23 ### ### ###
2007-Apr-26 Thu ### 3.25 ### 3.22 80.9 80.9 0.2
2007-Apr-24 Tue 3.23 ### ### ### ### ### 0.0
2007-Apr-23 Mon ### ### 3.22 3.23 139,848 225,155 ### ### ###
2007-Apr-20 Fri 3.25 3.29 3.22 3.27 71.2 71.2 ###
2007-Apr-19 Thu 3.29 3.29 3.21 3.21 291,048 ### 23.2 23.2 ###
2007-Apr-18 Wed ### ### 3.24 3.25 ### ### 0.2
2007-Apr-17 Tue 3.29 ### 3.24 3.25 35.4 35.4 0.2
2007-Apr-16 Mon 3.28 ### 3.24 ### 313,858 508,449 69.0 69.0 0.0
2007-Apr-13 Fri 3.29 ### 3.24 3.25 ### ### 0.2
2007-Apr-12 Thu 3.21 3.29 3.21 3.29 ### ### ###
2007-Apr-11 Wed 3.2 3.22 ### 3.21 71.9 71.9 ###
2007-Apr-10 Tue ### 3.24 ### 3.23 254,874 ### ### ### ###
2007-Apr-05 Thu 3.2 3.2 ### ### 3,385,955 5,417,528 ### ### 0.0
2007-Apr-04 Wed 3.26 3.26 ### 3.23 26.4 26.4 ###
2007-Apr-03 Tue 3.21 3.26 3.2 3.26 231,959 749,227 ### ### 0.2
2007-Apr-02 Mon 3.2 3.22 3.2 3.2 74.5 74.5 0.2
2007-Mar-30 Fri 3.2 3.23 3.2 3.23 177,726 571,389 69.9 69.9 ###
2007-Mar-29 Thu 3.2 3.24 3.2 3.2 253,058 814,846 62.7 62.7 0.2
2007-Mar-28 Wed 3.23 3.24 ### 3.2 ### ### 0.2
2007-Mar-27 Tue 3.23 3.24 3.2 3.2 27.8 27.8 0.2
2007-Mar-26 Mon 3.26 3.28 3.2 3.22 197,274 ### ### ### 0.2
2007-Mar-23 Fri ### ### 3.27 3.27 22.5 22.5 ###
2007-Mar-22 Thu ### ### 3.27 ### ### ### 0.0
2007-Mar-21 Wed 3.27 3.29 3.26 3.26 ### ### 0.2
2007-Mar-20 Tue 3.27 3.29 3.26 3.27 ### ### ###
2007-Mar-19 Mon 3.22 3.27 3.21 3.26 108,284 350,840 ### ### 0.2
2007-Mar-16 Fri 3.27 3.28 3.2 3.28 194,785 ### 69.4 69.4 0.2
2007-Mar-15 Thu ### ### ### 3.27 855,824 0 22.5 22.5 ###
2007-Mar-14 Wed 3.25 3.25 ### ### 237,475 ### 17.5 17.5 0.0
2007-Mar-13 Tue 3.28 ### 3.22 3.26 212,255 ### 35.7 35.7 0.2
2007-Mar-12 Mon ### 3.28 ### 3.28 ### ### 0.2
2007-Mar-09 Fri 3.26 3.29 ### 3.24 ### ### ###
2007-Mar-08 Thu 3.24 ### ### 3.28 236,240 0 ### ### 0.2
2007-Mar-07 Wed ### ### ### 3.25 ### ### 0.2
2007-Mar-06 Tue ### 3.29 ### 3.26 401,828 ### ### ### 0.2
2007-Mar-05 Mon ### ### ### ### 272,247 0 ### ### 0.0
2007-Mar-02 Fri ### ### ### 3.2 ### ### 0.2
2007-Mar-01 Thu ### ### ### ### ### ### 0.0
2007-Feb-28 Wed ### 3.24 ### ### 476,342 771,674 ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 508,540 0 73.7 73.7 0.0
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri ### ### ### ### ### ### 0.0
2007-Feb-22 Thu ### ### ### ### 292,629 0 ### ### 0.0
2007-Feb-21 Wed ### ### ### ### 41.6 41.6 0.0
2007-Feb-20 Tue ### ### ### ### 70.5 70.5 0.0
2007-Feb-19 Mon ### ### ### ### 393,882 0 34.4 34.4 0.0
2007-Feb-16 Fri ### ### ### ### 33.3 33.3 0.0
2007-Feb-15 Thu ### ### ### ### 36.4 36.4 0.0
2007-Feb-14 Wed ### ### ### ### 30.5 30.5 0.0
2007-Feb-13 Tue ### ### ### ### 287,828 0 ### ### 0.0
2007-Feb-12 Mon ### ### ### ### 36.3 36.3 0.0
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 193,924 0 ### ### 0.0
2007-Feb-07 Wed ### ### ### ### 38.8 38.8 0.0
2007-Feb-06 Tue ### ### ### ### 596,471 0 ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 72.1 72.1 0.0
2007-Feb-02 Fri ### ### ### ### 71.4 71.4 0.0
2007-Feb-01 Thu ### ### ### ### 435,726 0 ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 69.9 69.9 0.0
2007-Jan-30 Tue ### ### ### ### ### ### 0.0
2007-Jan-29 Mon ### ### ### ### 267,423 0 ### ### 0.0
2007-Jan-25 Thu ### ### ### ### 179,341 0 70.3 70.3 0.0
2007-Jan-24 Wed ### ### ### ### 33.2 33.2 0.0
2007-Jan-23 Tue ### ### ### ### 832,583 0 78.8 78.8 0.0
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 365,429 0 ### ### 0.0
2007-Jan-18 Thu 3 ### ### ### 29.7 29.7 0.0
2007-Jan-17 Wed ### ### ### 3 14.2 14.2 0.2
2007-Jan-16 Tue ### ### ### ### 71.2 71.2 0.0
2007-Jan-15 Mon ### ### ### ### ### ### 0.0
2007-Jan-12 Fri ### ### ### ### 16.8 16.8 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### ### ### ### ### 0.0
2007-Jan-09 Tue ### ### ### ### 86,283 0 31.1 31.1 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### ### ### 35.7 35.7 0.0
2007-Jan-04 Thu ### ### ### ### 77.5 77.5 0.0
2007-Jan-03 Wed ### ### ### ### 142,778 0 ### ### 0.0
2007-Jan-02 Tue ### ### 3 ### ### ### 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 137,553 0 ### ### 0.0
2006-Dec-27 Wed ### ### ### ### 64,654 0 67.5 67.5 0.0
2006-Dec-22 Fri ### ### ### ### 69.7 69.7 0.0
2006-Dec-21 Thu ### ### ### ### 750,544 0 25.9 25.9 0.0
2006-Dec-20 Wed ### ### ### ### 310,752 0 ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 84.9 84.9 0.0
2006-Dec-18 Mon ### ### ### ### 181,655 0 ### ### 0.0
2006-Dec-15 Fri ### 3.2 ### ### 341,954 547,126 ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 154,186 0 ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 117,383 0 ### ### 0.0
2006-Dec-12 Tue 3.2 3.2 ### ### 170,773 ### ### ### 0.0
2006-Dec-11 Mon ### 3.21 ### ### 176,671 283,556 27.6 27.6 0.0
2006-Dec-08 Fri 3.2 3.21 ### ### 187,629 301,144 26.8 26.8 0.0
2006-Dec-07 Thu 3.2 3.23 ### 3.23 253,651 409,646 77.9 77.9 ###
2006-Dec-06 Wed ### 3.21 ### 3.21 83.8 83.8 ###
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon ### 3.2 ### ### 180,325 288,520 ### ### 0.0
2006-Dec-01 Fri 3.2 3.23 ### ### 77,046 124,429 ### ### 0.0
2006-Nov-30 Thu 3.2 3.23 ### 3.2 ### ### 0.2
2006-Nov-29 Wed ### ### ### ### 264,879 0 83.3 83.3 0.0
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon ### ### ### ### 23.0 23.0 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed ### ### ### ### 360,882 0 62.9 62.9 0.0
2006-Nov-21 Tue ### ### ### ### 72.6 72.6 0.0
2006-Nov-20 Mon ### ### ### ### 80.4 80.4 0.0
2006-Nov-17 Fri ### ### ### ### 23.7 23.7 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed ### ### ### ### ### ### 0.0
2006-Nov-14 Tue ### ### ### ### ### ### 0.0
2006-Nov-13 Mon ### ### ### ### 125,621 0 ### ### 0.0
2006-Nov-10 Fri ### ### ### ### 60.9 60.9 0.0
2006-Nov-09 Thu ### ### ### ### 144,225 0 ### ### 0.0
2006-Nov-08 Wed ### ### ### ### ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 100,575 0 ### ### 0.0
2006-Nov-06 Mon ### ### ### ### 197,421 0 ### ### 0.0
2006-Nov-03 Fri ### ### ### ### 464,046 0 74.5 74.5 0.0
2006-Nov-02 Thu ### ### ### ### 190,270 0 73.6 73.6 0.0
2006-Nov-01 Wed ### ### ### ### 66.6 66.6 0.0
2006-Oct-31 Tue ### ### ### ### 177,357 0 ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 73.9 73.9 0.0
2006-Oct-27 Fri ### ### ### ### ### ### 0.0
2006-Oct-26 Thu ### ### ### ### ### ### 0.0
2006-Oct-25 Wed ### ### ### ### 155,720 0 28.4 28.4 0.0
2006-Oct-24 Tue ### ### ### ### 194,977 0 73.7 73.7 0.0
2006-Oct-23 Mon ### ### ### ### 154,671 0 ### ### 0.0
2006-Oct-20 Fri ### ### ### ### 282,956 0 66.8 66.8 0.0
2006-Oct-19 Thu ### ### ### ### ### ### 0.0
2006-Oct-18 Wed ### ### ### ### 229,983 0 ### ### 0.0
2006-Oct-17 Tue ### ### ### ### 214,475 0 ### ### 0.0
2006-Oct-16 Mon ### 3.2 ### ### ### ### 0.0
2006-Oct-13 Fri ### ### ### ### 30.5 30.5 0.0
2006-Oct-12 Thu ### ### ### ### 459,084 0 ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 298,222 0 61.7 61.7 0.0
2006-Oct-10 Tue ### ### ### ### ### ### 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 66.9 66.9 0.0
2006-Oct-05 Thu 3 ### 3 ### ### ### 0.0
2006-Oct-04 Wed ### ### ### ### 1,490,143 0 ### ### 0.0
2006-Oct-03 Tue 0 0 0 0 0 0.0
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri ### ### ### ### 79.9 79.9 0.0
2006-Sep-28 Thu 3 ### ### ### 70.3 70.3 0.0
2006-Sep-27 Wed ### ### ### 3 16.3 16.3 0.2
2006-Sep-26 Tue ### ### ### ### 126,544 0 71.5 71.5 0.0
2006-Sep-25 Mon 2.86 3 2.86 ### ### ### 0.0
2006-Sep-22 Fri ### ### 2.88 ### 319,189 ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### ### ### 0.0
2006-Sep-20 Wed ### ### ### ### 157,255 0 77.9 77.9 0.0
2006-Sep-19 Tue ### ### 3 ### 113,454 170,181 ### ### 0.0
2006-Sep-18 Mon ### ### ### ### 23.4 23.4 0.0
2006-Sep-15 Fri 3 ### ### ### 251,571 0 ### ### 0.0
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed ### ### ### ### 29.6 29.6 0.0
2006-Sep-12 Tue ### ### ### 3 42.9 42.9 0.2
2006-Sep-11 Mon ### ### 3 ### ### ### 0.0
2006-Sep-08 Fri 3 ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 74.1 74.1 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue 3 ### 3 ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### ### ### 0.0
2006-Sep-01 Fri ### ### ### ### 247,350 0 69.1 69.1 0.0
2006-Aug-31 Thu ### ### ### ### 123,874 0 67.9 67.9 0.0
2006-Aug-30 Wed ### ### ### ### 17.2 17.2 0.0
2006-Aug-29 Tue ### ### ### ### 207,184 0 ### ### 0.0
2006-Aug-28 Mon ### ### ### ### 234,646 0 ### ### 0.0
2006-Aug-25 Fri 2.86 ### 2.85 ### 84.2 84.2 0.0
2006-Aug-24 Thu 2.89 2.89 2.82 2.85 25.4 25.4 ###
2006-Aug-23 Wed ### ### 2.89 2.89 256,570 370,743 ### ### ###
2006-Aug-22 Tue 2.88 ### 2.87 ### 135,389 194,283 ### ### 0.0
2006-Aug-21 Mon ### ### 2.88 ### 163,145 234,928 ### ### 0.0
2006-Aug-18 Fri 2.85 ### 2.85 ### ### ### 0.0
2006-Aug-17 Thu 2.83 ### 2.83 ### 261,140 ### ### ### 0.0
2006-Aug-16 Wed 2.86 2.87 2.82 2.84 246,226 ### 34.6 34.6 0.2
2006-Aug-15 Tue 2.85 2.85 2.83 2.83 170,840 485,185 37.8 37.8 0.2
2006-Aug-14 Mon 2.82 2.86 2.81 2.86 ### ### 0.2
2006-Aug-11 Fri 2.86 2.86 2.81 2.85 31.8 31.8 ###
2006-Aug-10 Thu 2.81 2.86 2.81 2.86 ### ### 0.2
2006-Aug-09 Wed 2.82 2.82 2.78 2.81 ### ### ###
2006-Aug-08 Tue 2.8 2.85 2.8 2.85 228,428 ### ### ### ###
2006-Aug-07 Mon 2.8 2.82 2.79 2.8 ### ### 0.2
2006-Aug-04 Fri 2.8 2.81 2.77 2.8 73.9 73.9 0.2
2006-Aug-03 Thu 2.78 2.8 2.77 2.8 74.9 74.9 0.2
2006-Aug-02 Wed 2.78 2.81 2.76 2.76 338,141 941,722 ### ### 0.2
2006-Aug-01 Tue 2.74 2.84 2.74 2.76 79.0 79.0 0.2
2006-Jul-31 Mon 2.84 2.84 2.74 2.81 ### ### ###
2006-Jul-28 Fri 2.74 2.84 2.74 2.77 114,220 318,673 ### ### 0.2
2006-Jul-27 Thu 2.7 2.84 ### 2.84 180,655 ### ### ### 0.2
2006-Jul-26 Wed 2.76 2.76 2.7 2.71 25.6 25.6 ###
2006-Jul-25 Tue 2.77 2.78 2.75 2.76 89,742 ### ### ### 0.2
2006-Jul-24 Mon 2.73 2.76 2.73 2.74 55,622 152,682 ### ### 0.2
2006-Jul-21 Fri 2.76 2.76 2.7 2.73 215,722 588,921 26.8 26.8 ###
2006-Jul-20 Thu 2.82 2.83 2.78 2.78 ### ### 0.2
2006-Jul-19 Wed 2.83 2.84 2.79 2.82 ### ### ###
2006-Jul-18 Tue 2.81 2.83 2.79 2.79 31.9 31.9 ###
2006-Jul-17 Mon 2.82 2.82 2.8 2.81 347,757 ### 40.2 40.2 ###
2006-Jul-14 Fri 2.83 2.84 2.8 2.82 263,141 742,057 43.2 43.2 ###
2006-Jul-13 Thu 2.83 2.84 2.82 2.82 120,629 341,380 38.5 38.5 ###
2006-Jul-12 Wed 2.83 2.86 2.82 2.85 72.7 72.7 ###
2006-Jul-11 Tue 2.83 2.87 2.82 2.82 105,548 300,284 37.1 37.1 ###
2006-Jul-10 Mon 2.86 2.86 2.84 2.86 ### ### 0.2
2006-Jul-07 Fri 2.85 2.86 2.82 2.85 ### ### ###
2006-Jul-06 Thu 2.8 2.86 2.78 2.86 160,882 453,687 ### ### 0.2
2006-Jul-05 Wed 2.82 2.86 2.82 2.82 65.2 65.2 ###
2006-Jul-04 Tue 2.85 2.86 2.82 2.83 128,547 365,073 28.2 28.2 0.2
2006-Jul-03 Mon 2.86 2.87 2.81 2.86 242,778 689,489 66.1 66.1 0.2
2006-Jun-30 Fri 2.89 ### 2.83 2.83 143,046 ### ### ### 0.2
2006-Jun-28 Wed 2.81 2.86 2.81 2.85 ### ### ###
2006-Jun-27 Tue 2.77 2.84 2.77 2.83 85.5 85.5 0.2
2006-Jun-26 Mon 2.82 2.82 2.75 2.76 87,576 ### ### ### 0.2
2006-Jun-23 Fri 2.86 2.87 2.83 2.84 114,489 ### 32.2 32.2 0.2
2006-Jun-22 Thu 2.82 ### 2.81 2.89 203,879 286,449 ### ### ###
2006-Jun-21 Wed 2.8 2.84 2.78 2.84 82.5 82.5 0.2
2006-Jun-20 Tue 2.76 2.81 2.75 2.81 184,085 511,756 ### ### ###
2006-Jun-19 Mon 2.78 2.8 2.72 2.75 ### ### ###
2006-Jun-16 Fri 2.72 2.79 2.72 2.79 79.0 79.0 ###
2006-Jun-15 Thu 2.81 2.81 ### 2.76 14.9 14.9 0.2
2006-Jun-14 Wed 2.71 2.75 2.7 2.75 74.6 74.6 ###
2006-Jun-13 Tue 2.72 2.72 2.71 2.71 300,151 ### ### ### ###
2006-Jun-09 Fri 2.76 2.76 2.71 2.72 297,457 813,544 ### ### 0.2
2006-Jun-08 Thu 2.73 2.8 2.7 2.7 452,427 1,244,174 44.3 44.3 0.2
2006-Jun-07 Wed 2.7 2.79 2.7 2.77 173,725 476,875 88.5 88.5 0.2
2006-Jun-06 Tue 2.73 2.8 2.71 2.71 ### ### ###
2006-Jun-05 Mon 2.74 2.83 2.72 2.83 435,774 1,209,272 ### ### 0.2
2006-Jun-02 Fri 2.74 2.75 2.71 2.74 ### ### 0.2
2006-Jun-01 Thu ### 2.75 ### 2.75 ### ### ###
2006-May-31 Wed ### ### ### ### 70.7 70.7 0.0
2006-May-30 Tue ### 2.7 ### 2.7 89,541 120,880 ### ### 0.2
2006-May-29 Mon 2.7 2.71 ### 2.7 379,573 514,321 65.8 65.8 0.2
2006-May-26 Fri ### ### ### ### 66.2 66.2 0.0
2006-May-25 Thu 2.55 ### 2.55 ### 215,546 274,821 ### ### 0.0
2006-May-24 Wed 2.54 ### 2.53 ### ### ### 0.0
2006-May-23 Tue 2.54 2.55 2.53 2.54 73.1 73.1 ###
2006-May-22 Mon 2.56 2.58 2.53 2.54 447,829 ### 56.1 56.1 ###
2006-May-19 Fri 2.57 2.59 2.56 2.56 30.7 30.7 0.2
2006-May-18 Thu ### ### 2.57 2.57 308,084 395,887 ### ### ###
2006-May-17 Wed ### ### ### ### 412,144 0 ### ### 0.0
2006-May-16 Tue ### ### ### ### 207,127 0 ### ### 0.0
2006-May-15 Mon ### ### ### ### 585,922 0 ### ### 0.0
2006-May-12 Fri ### ### ### ### ### ### 0.0
2006-May-11 Thu ### ### ### ### 180,441 0 ### ### 0.0
2006-May-10 Wed ### ### ### ### ### ### 0.0
2006-May-09 Tue ### ### ### ### 65.6 65.6 0.0
2006-May-08 Mon ### ### ### ### ### ### 0.0
2006-May-05 Fri ### ### ### ### 156,653 0 ### ### 0.0
2006-May-04 Thu ### ### ### ### 28.4 28.4 0.0
2006-May-03 Wed ### ### ### ### 276,676 0 ### ### 0.0
2006-May-02 Tue ### ### ### ### ### ### 0.0
2006-May-01 Mon ### ### ### ### 28.8 28.8 0.0
2006-Apr-28 Fri ### ### ### ### 69.0 69.0 0.0
2006-Apr-27 Thu ### ### ### ### 573,859 0 ### ### 0.0
2006-Apr-26 Wed ### ### ### ### 734,588 0 67.9 67.9 0.0
2006-Apr-24 Mon ### ### ### ### 26.5 26.5 0.0
2006-Apr-21 Fri ### ### ### ### 73.4 73.4 0.0
2006-Apr-20 Thu ### ### ### ### 29.5 29.5 0.0
2006-Apr-19 Wed ### ### ### ### 40.0 40.0 0.0
2006-Apr-18 Tue ### ### ### ### 70.0 70.0 0.0
2006-Apr-13 Thu ### ### ### ### 29.1 29.1 0.0
2006-Apr-11 Tue ### ### ### ### 69.4 69.4 0.0
2006-Apr-10 Mon ### 2.7 ### ### 964,183 1,301,647 32.3 32.3 0.0
2006-Apr-07 Fri ### 2.71 ### 2.7 127,947 ### 72.8 72.8 0.2
2006-Apr-06 Thu ### ### ### ### 63.4 63.4 0.0
2006-Apr-05 Wed ### ### ### ### 271,775 0 65.4 65.4 0.0
2006-Apr-04 Tue ### ### ### ### 40.2 40.2 0.0
2006-Apr-03 Mon ### ### ### ### 222,722 0 69.6 69.6 0.0
2006-Mar-31 Fri ### ### ### ### 247,856 0 60.5 60.5 0.0
2006-Mar-30 Thu ### ### ### ### 362,753 0 ### ### 0.0
2006-Mar-29 Wed ### ### ### ### 418,580 0 ### ### 0.0
2006-Mar-28 Tue ### ### ### ### 26.7 26.7 0.0
2006-Mar-27 Mon ### ### ### ### 784,254 0 ### ### 0.0
2006-Mar-24 Fri 2.74 2.74 2.7 2.73 30.5 30.5 ###
2006-Mar-23 Thu 2.74 2.75 2.73 2.73 593,386 1,625,877 29.8 29.8 ###
2006-Mar-22 Wed 2.72 2.75 2.72 2.73 ### ### ###
2006-Mar-21 Tue 2.75 2.78 2.71 2.75 1,109,785 3,046,359 ### ### ###
2006-Mar-20 Mon 2.78 2.8 2.75 2.79 69.6 69.6 ###
2006-Mar-17 Fri 2.77 2.8 2.73 2.79 400,280 1,106,774 ### ### ###
2006-Mar-16 Thu 2.75 2.81 2.75 2.81 986,020 ### ### ### ###
2006-Mar-15 Wed 2.71 2.73 2.7 2.72 397,122 1,078,186 ### ### 0.2
2006-Mar-14 Tue 2.7 2.73 ### 2.71 717,975 ### ### ### ###
2006-Mar-13 Mon 2.7 2.72 ### 2.72 ### ### 0.2
2006-Mar-10 Fri 2.71 2.72 ### 2.7 ### ### 0.2
2006-Mar-09 Thu 2.7 2.73 2.7 2.72 ### ### 0.2
2006-Mar-08 Wed 2.7 2.71 ### 2.7 422,344 572,276 ### ### 0.2
2006-Mar-07 Tue 2.71 2.72 ### 2.71 827,723 ### 68.1 68.1 ###
2006-Mar-06 Mon ### 2.7 ### ### 1,441,623 ### ### ### 0.0
2006-Mar-03 Fri ### ### ### ### 361,982 0 75.4 75.4 0.0
2006-Mar-02 Thu ### ### ### ### 560,728 0 ### ### 0.0
2006-Mar-01 Wed ### ### 2.57 2.59 40.7 40.7 0.2
2006-Feb-28 Tue 2.56 ### 2.56 ### 87.9 87.9 0.0
2006-Feb-27 Mon 2.52 2.54 2.47 2.54 71.4 71.4 ###
2006-Feb-24 Fri 2.53 2.53 2.51 2.52 196,554 ### 30.6 30.6 ###
2006-Feb-23 Thu 2.51 2.53 2.5 2.53 72.9 72.9 ###
2006-Feb-22 Wed 2.49 2.54 2.47 2.52 485,878 1,217,124 ### ### ###
2006-Feb-21 Tue 2.43 2.49 2.43 2.49 595,227 1,464,258 ### ### 0.2
2006-Feb-20 Mon 2.43 2.43 2.41 2.43 171,380 ### ### ### ###
2006-Feb-17 Fri 2.41 2.43 2.41 2.41 70.1 70.1 0.2
2006-Feb-16 Thu 2.42 2.43 2.4 2.4 429,571 ### ### ### ###
2006-Feb-15 Wed 2.41 2.44 2.4 2.42 ### ### 0.2
2006-Feb-14 Tue 2.41 2.45 2.4 2.42 70.0 70.0 0.2
2006-Feb-13 Mon 2.41 2.45 2.4 2.41 257,355 624,085 ### ### 0.2
2006-Feb-10 Fri 2.41 2.45 2.4 2.42 169,386 ### ### ### 0.2
2006-Feb-09 Thu 2.45 2.45 2.41 2.41 355,951 ### 15.3 15.3 0.2
2006-Feb-08 Wed 2.41 2.46 2.41 2.45 266,389 648,657 ### ### 0.2
2006-Feb-07 Tue 2.45 2.45 2.41 2.41 ### ### 0.2
2006-Feb-06 Mon 2.43 2.45 2.41 2.43 63.5 63.5 ###
2006-Feb-03 Fri 2.42 2.45 2.42 2.43 347,149 ### ### ### ###
2006-Feb-02 Thu 2.43 2.45 2.42 2.42 ### ### 0.2
2006-Feb-01 Wed 2.43 2.44 2.42 2.43 ### ### ###
2006-Jan-31 Tue 2.42 2.43 2.41 2.42 275,988 ### ### ### 0.2
2006-Jan-30 Mon 2.4 2.41 ### 2.41 ### ### 0.2
2006-Jan-27 Fri 2.44 2.44 2.4 2.4 284,880 ### 19.2 19.2 ###
2006-Jan-25 Wed 2.43 2.45 2.41 2.43 ### ### ###
2006-Jan-24 Tue 2.41 2.43 2.4 2.43 ### ### ###
2006-Jan-23 Mon 2.42 2.44 ### 2.4 308,271 ### ### ### ###
2006-Jan-20 Fri 2.44 2.45 2.41 2.42 25.8 25.8 0.2
2006-Jan-19 Thu 2.4 2.46 ### 2.45 248,928 306,181 80.2 80.2 0.2
2006-Jan-18 Wed 2.43 2.43 ### ### 465,972 566,155 31.7 31.7 0.0
2006-Jan-17 Tue 2.44 2.44 2.42 2.43 29.1 29.1 ###
2006-Jan-16 Mon 2.45 2.45 2.42 2.42 23.0 23.0 0.2
2006-Jan-13 Fri 2.42 2.45 2.42 2.43 130,675 ### ### ### ###
2006-Jan-12 Thu 2.47 2.47 2.42 2.43 953,928 2,332,353 ### ### ###
2006-Jan-11 Wed 2.44 2.47 2.42 2.47 ### ### ###
2006-Jan-10 Tue 2.43 2.46 2.43 2.43 227,188 555,474 ### ### ###
2006-Jan-09 Mon 2.43 2.45 2.42 2.42 250,576 610,152 28.5 28.5 0.2
2006-Jan-06 Fri 2.47 2.47 2.42 2.43 ### ### ###
2006-Jan-05 Thu 2.45 2.49 2.42 2.49 264,041 648,220 ### ### 0.2
2006-Jan-04 Wed 2.48 2.48 2.44 2.45 ### ### 0.2
2006-Jan-03 Tue 2.47 2.49 2.46 2.47 98,682 ### 64.3 64.3 ###
2005-Dec-30 Fri 2.44 2.48 2.44 2.45 69,141 170,086 ### ### 0.2
2005-Dec-29 Thu 2.48 2.48 2.44 2.45 369,250 908,355 ### ### 0.2
2005-Dec-28 Wed 2.48 2.48 2.46 2.46 15.2 15.2 0.2
2005-Dec-27 Tue 2.46 2.48 2.46 2.48 111,240 ### ### ### 0.2
2005-Dec-23 Fri 2.46 2.48 2.46 2.48 111,240 ### ### ### 0.2
2005-Dec-22 Thu 2.44 2.46 2.41 2.45 276,284 672,751 ### ### 0.2
2005-Dec-21 Wed 2.5 2.53 2.47 2.49 ### ### 0.2
2005-Dec-20 Tue 2.49 2.52 2.47 2.49 ### ### 0.2
2005-Dec-19 Mon 2.5 2.5 2.48 2.49 ### ### 0.2
2005-Dec-16 Fri 2.46 2.5 2.44 2.5 ### ### 0.2
2005-Dec-15 Thu 2.5 2.5 2.46 2.46 445,987 1,106,047 ### ### 0.2
2005-Dec-14 Wed 2.49 2.5 2.47 2.47 24.8 24.8 ###
2005-Dec-13 Tue 2.49 2.5 2.49 2.49 ### ### 0.2
2005-Dec-12 Mon 2.47 2.49 2.47 2.49 132,624 ### 77.8 77.8 0.2
2005-Dec-09 Fri 2.41 2.47 2.41 2.47 88.0 88.0 ###
2005-Dec-08 Thu 2.42 2.44 2.4 2.42 ### ### 0.2
2005-Dec-07 Wed 2.42 2.42 2.4 2.41 239,241 576,570 ### ### 0.2
2005-Dec-06 Tue 2.44 2.45 2.41 2.41 24.4 24.4 0.2
2005-Dec-05 Mon 2.44 2.45 2.44 2.44 ### ### 0.2
2005-Dec-02 Fri 2.44 2.45 2.44 2.44 71.5 71.5 0.2
2005-Dec-01 Thu 2.43 2.45 2.43 2.44 ### ### 0.2
2005-Nov-30 Wed 2.45 2.45 2.43 2.43 ### ### ###
2005-Nov-29 Tue 2.44 2.45 2.43 2.43 445,858 ### 35.6 35.6 ###
2005-Nov-28 Mon 2.43 2.46 2.43 2.46 ### ### 0.2
2005-Nov-25 Fri 2.47 2.47 2.42 2.42 166,447 ### ### ### 0.2
2005-Nov-24 Thu 2.42 2.49 2.42 2.48 ### ### 0.2
2005-Nov-23 Wed 2.44 2.44 2.42 2.42 25.4 25.4 0.2


<< Previous 1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 15:09:43 thru 2024-04-19 15:09:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000