(HDF) APA SUB GROUP Daily Prices Page 4

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Mon 25-Jun-09 11:54:35 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(HDF) APA SUB GROUP Daily Prices Page 4...

TOC Company Info for HDF Limits

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 .. Friday 6th June 2025
Latest price with VOLUME for HDF .. Friday 23rd November 2012

HDF is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.29	###	###
MAX	3.87	###	99.4

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for HDF Bottom

End of day Prices (full format),

680 Days for (HDF) APA SUB GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.05
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
2005-Nov-22 Tue	2.43	2.45	2.42	2.42			36.5	36.5	0.2
2005-Nov-21 Mon	2.46	2.46	2.43	2.43	115,840	283,228	21.9	21.9	###
2005-Nov-18 Fri	2.46	2.48	2.43	2.46			###	###	0.2
2005-Nov-17 Thu	2.45	2.46	2.42	2.46	145,544	355,127	###	###	0.2
2005-Nov-16 Wed	2.46	2.46	2.43	2.43	209,380	###	###	###	###
2005-Nov-15 Tue	2.46	2.48	2.44	2.46	225,549	554,850	###	###	0.2
2005-Nov-14 Mon	2.47	2.48	2.45	2.48			###	###	0.2
2005-Nov-11 Fri	2.49	2.5	2.44	2.48			###	###	0.2
2005-Nov-10 Thu	2.48	2.5	2.45	2.5	209,722	###	###	###	0.2
2005-Nov-09 Wed	2.49	2.5	2.48	2.48			34.2	34.2	0.2
2005-Nov-08 Tue	2.47	2.5	2.45	2.5	202,254	500,578	79.0	79.0	0.2
2005-Nov-07 Mon	2.47	2.47	2.44	2.44			24.8	24.8	0.2
2005-Nov-04 Fri	2.47	2.48	2.44	2.48	156,843	###	###	###	0.2
2005-Nov-03 Thu	2.46	2.48	2.43	2.43			###	###	###
2005-Nov-02 Wed	2.44	2.48	2.42	2.47	413,373	###	82.0	82.0	###
2005-Nov-01 Tue	2.48	2.48	2.44	2.44	220,852	###	16.9	16.9	0.2
2005-Oct-31 Mon	2.47	2.48	2.46	2.48			###	###	0.2
2005-Oct-28 Fri	2.51	2.51	2.46	2.46	362,458	###	###	###	0.2
2005-Oct-27 Thu	2.56	2.57	2.5	2.52	153,572	###	###	###	###
2005-Oct-26 Wed	2.55	2.56	2.51	2.56	251,722	###	66.5	66.5	0.2
2005-Oct-25 Tue	2.55	2.56	2.53	2.55	250,870	###	69.2	69.2	0.2
2005-Oct-24 Mon	2.53	2.55	2.51	2.55	87,257	###	###	###	0.2
2005-Oct-21 Fri	2.52	2.55	2.49	2.53	176,442	###	73.3	73.3	###
2005-Oct-20 Thu	2.52	2.55	2.52	2.54	285,340	###	###	###	###
2005-Oct-19 Wed	2.52	2.54	2.52	2.53	293,382	742,256	###	###	###
2005-Oct-18 Tue	2.54	2.56	2.52	2.53	312,780	###	32.4	32.4	###
2005-Oct-17 Mon	2.54	2.56	2.52	2.54			70.1	70.1	###
2005-Oct-14 Fri	2.53	2.56	2.53	2.54			76.4	76.4	###
2005-Oct-13 Thu	2.57	2.57	2.53	2.53			22.5	22.5	###
2005-Oct-12 Wed	2.57	2.59	2.56	2.58			###	###	0.2
2005-Oct-11 Tue	2.57	2.59	2.56	2.57	125,149	322,258	72.7	72.7	###
2005-Oct-10 Mon	###	###	2.57	2.57			21.9	21.9	###
2005-Oct-07 Fri	###	###	2.58	###			59.3	59.3	0.0
2005-Oct-06 Thu	###	###	2.59	###			###	###	0.0
2005-Oct-05 Wed	###	###	###	###			###	###	0.0
2005-Oct-04 Tue	###	###	###	###			34.7	34.7	0.0
2005-Oct-03 Mon	###	###	###	###	134,048	0	###	###	0.0
2005-Sep-30 Fri	###	###	###	###			19.6	19.6	0.0
2005-Sep-29 Thu	###	2.7	###	###	127,443	172,048	25.0	25.0	0.0
2005-Sep-28 Wed	###	###	###	###	154,175	0	31.4	31.4	0.0
2005-Sep-27 Tue	###	2.75	###	###			70.7	70.7	0.0
2005-Sep-26 Mon	###	2.7	###	2.7	376,829	###	83.6	83.6	0.2
2005-Sep-23 Fri	###	2.7	###	###	149,653	###	###	###	0.0
2005-Sep-22 Thu	###	2.7	###	###	259,228	349,957	73.0	73.0	0.0
2005-Sep-21 Wed	###	###	###	###	160,022	0	29.6	29.6	0.0
2005-Sep-20 Tue	###	###	###	###			68.3	68.3	0.0
2005-Sep-19 Mon	###	###	###	###			81.1	81.1	0.0
2005-Sep-16 Fri	###	###	###	###	313,842	0	###	###	0.0
2005-Sep-15 Thu	###	###	###	###			###	###	0.0
2005-Sep-14 Wed	###	###	###	###	244,074	0	###	###	0.0
2005-Sep-13 Tue	###	###	###	###			69.5	69.5	0.0
2005-Sep-12 Mon	###	###	###	###	297,946	0	76.3	76.3	0.0
2005-Sep-09 Fri	###	###	###	###			72.4	72.4	0.0
2005-Sep-08 Thu	###	###	###	###	165,220	0	###	###	0.0
2005-Sep-07 Wed	###	###	###	###			80.6	80.6	0.0
2005-Sep-06 Tue	2.59	###	2.58	###			82.6	82.6	0.0
2005-Sep-05 Mon	2.59	###	2.57	2.57			30.7	30.7	###
2005-Sep-02 Fri	2.59	###	2.59	2.59	197,127	255,279	68.9	68.9	0.2
2005-Sep-01 Thu	###	###	2.58	###	167,149	215,622	###	###	0.0
2005-Aug-31 Wed	###	###	2.58	2.58	175,944	###	###	###	0.2
2005-Aug-30 Tue	###	###	2.58	2.59	159,983	206,378	###	###	0.2
2005-Aug-29 Mon	###	###	2.57	2.57	184,359	###	###	###	###
2005-Aug-26 Fri	2.56	###	2.56	###	327,924	419,742	82.0	82.0	0.0
2005-Aug-25 Thu	###	###	2.5	2.56	741,377	926,721	20.6	20.6	0.2
2005-Aug-24 Wed	###	###	2.59	2.59	142,028	183,926	###	###	0.2
2005-Aug-23 Tue	###	###	2.59	2.59			###	###	0.2
2005-Aug-22 Mon	###	###	2.59	###			71.4	71.4	0.0
2005-Aug-19 Fri	###	###	###	###			22.9	22.9	0.0
2005-Aug-18 Thu	###	###	###	###	257,558	0	82.2	82.2	0.0
2005-Aug-17 Wed	###	###	###	###			###	###	0.0
2005-Aug-16 Tue	2.59	###	2.59	###			77.9	77.9	0.0
2005-Aug-15 Mon	###	###	2.59	2.59	255,352	330,680	###	###	0.2
2005-Aug-12 Fri	###	###	###	###			###	###	0.0
2005-Aug-11 Thu	###	###	###	###			27.7	27.7	0.0
2005-Aug-10 Wed	###	###	###	###			###	###	0.0
2005-Aug-09 Tue	###	###	###	###	158,021	0	70.3	70.3	0.0
2005-Aug-08 Mon	###	###	###	###			29.5	29.5	0.0
2005-Aug-05 Fri	###	###	###	###			71.5	71.5	0.0
2005-Aug-04 Thu	###	###	###	###			###	###	0.0
2005-Aug-03 Wed	###	###	###	###			29.6	29.6	0.0
2005-Aug-02 Tue	###	2.7	###	###			73.6	73.6	0.0
2005-Aug-01 Mon	###	###	###	###			30.3	30.3	0.0
2005-Jul-29 Fri	###	###	###	###			###	###	0.0
2005-Jul-28 Thu	###	###	###	###			###	###	0.0
2005-Jul-27 Wed	###	###	###	###			26.7	26.7	0.0
2005-Jul-26 Tue	###	###	###	###	274,375	0	###	###	0.0
2005-Jul-25 Mon	###	###	###	###			###	###	0.0
2005-Jul-22 Fri	###	2.7	###	###			26.4	26.4	0.0
2005-Jul-21 Thu	###	2.72	###	2.7	234,525	318,954	70.1	70.1	0.2
2005-Jul-20 Wed	###	2.7	###	###			27.3	27.3	0.0
2005-Jul-19 Tue	2.7	2.72	###	2.72	91,877	124,952	76.4	76.4	0.2
2005-Jul-18 Mon	2.74	2.74	###	###	88,989	###	15.6	15.6	0.0
2005-Jul-15 Fri	###	2.74	###	2.74	128,142	175,554	85.2	85.2	0.2
2005-Jul-14 Thu	###	###	###	###	338,373	0	###	###	0.0
2005-Jul-13 Wed	###	###	###	###			###	###	0.0
2005-Jul-12 Tue	2.72	2.72	###	###			21.1	21.1	0.0
2005-Jul-11 Mon	2.73	2.75	2.72	2.73			###	###	###
2005-Jul-08 Fri	2.7	2.72	###	2.71	167,071	###	###	###	###
2005-Jul-07 Thu	###	2.7	###	###			77.5	77.5	0.0
2005-Jul-06 Wed	###	###	###	###			82.6	82.6	0.0
2005-Jul-05 Tue	###	###	###	###			###	###	0.0
2005-Jul-04 Mon	###	###	###	###			72.9	72.9	0.0
2005-Jul-01 Fri	###	###	###	###			23.9	23.9	0.0
2005-Jun-30 Thu	###	###	###	###	109,384	0	###	###	0.0
2005-Jun-29 Wed	###	###	###	###			36.0	36.0	0.0
2005-Jun-28 Tue	###	###	###	###			65.2	65.2	0.0
2005-Jun-27 Mon	###	###	###	###	139,375	0	###	###	0.0
2005-Jun-24 Fri	###	###	###	###	247,776	0	84.1	84.1	0.0
2005-Jun-23 Thu	2.72	2.73	###	###	277,577	###	###	###	0.0
2005-Jun-22 Wed	###	2.72	###	2.72	192,186	261,372	###	###	0.2
2005-Jun-21 Tue	###	2.7	###	###	256,058	345,678	###	###	0.0
2005-Jun-20 Mon	###	###	###	###	270,743	0	73.1	73.1	0.0
2005-Jun-17 Fri	###	###	###	###	339,789	0	63.2	63.2	0.0
2005-Jun-16 Thu	###	###	###	###	596,027	0	69.6	69.6	0.0
2005-Jun-15 Wed	###	###	###	###			69.2	69.2	0.0
2005-Jun-14 Tue	###	###	###	###			79.7	79.7	0.0
2005-Jun-10 Fri	###	###	2.58	###	157,846	203,621	###	###	0.0
2005-Jun-09 Thu	###	###	2.59	2.59			###	###	0.2
2005-Jun-08 Wed	###	###	###	###			67.2	67.2	0.0
2005-Jun-07 Tue	###	###	2.59	###	239,752	310,478	###	###	0.0
2005-Jun-06 Mon	2.56	###	2.56	###	217,674	278,622	###	###	0.0
2005-Jun-03 Fri	2.57	2.57	2.55	2.55			24.3	24.3	0.2
2005-Jun-02 Thu	2.57	2.58	2.56	2.56	208,440	###	###	###	0.2
2005-Jun-01 Wed	2.57	2.58	2.56	2.58			69.8	69.8	0.2
2005-May-31 Tue	2.56	2.58	2.56	2.56	114,553	###	###	###	0.2
2005-May-30 Mon	2.56	2.57	2.55	2.57			72.0	72.0	###
2005-May-27 Fri	2.53	2.55	2.52	2.55			74.1	74.1	0.2
2005-May-26 Thu	2.54	2.55	2.53	2.53	243,125	###	28.1	28.1	###
2005-May-25 Wed	2.54	2.54	2.52	2.53			###	###	###
2005-May-24 Tue	2.56	2.56	2.53	2.54	271,328	690,529	###	###	###
2005-May-23 Mon	2.56	2.56	2.55	2.56			67.3	67.3	0.2
2005-May-20 Fri	2.54	2.56	2.52	2.53	283,822	###	28.3	28.3	###
2005-May-19 Thu	2.56	2.57	2.54	2.54	186,141	###	###	###	###
2005-May-18 Wed	2.53	2.55	2.52	2.55			###	###	0.2
2005-May-17 Tue	2.52	2.55	2.51	2.52			78.4	78.4	###
2005-May-16 Mon	2.53	2.54	2.51	2.51			###	###	###
2005-May-13 Fri	2.54	2.56	2.53	2.54	136,577	347,588	68.6	68.6	###
2005-May-12 Thu	2.52	2.55	2.52	2.53	186,346	472,387	###	###	###
2005-May-11 Wed	2.52	2.53	2.5	2.53			70.1	70.1	###
2005-May-10 Tue	2.51	2.53	2.51	2.52			75.3	75.3	###
2005-May-09 Mon	2.52	2.53	2.5	2.51	219,225	551,350	###	###	###
2005-May-06 Fri	2.5	2.52	2.5	2.52			###	###	###
2005-May-05 Thu	2.5	2.52	2.5	2.51	238,724	###	74.3	74.3	###
2005-May-04 Wed	2.48	2.52	2.48	2.51	215,749	539,372	###	###	###
2005-May-03 Tue	2.5	2.53	2.48	2.48	289,274	###	39.3	39.3	0.2
2005-May-02 Mon	2.49	2.5	2.48	2.5	137,226	###	###	###	0.2
2005-Apr-29 Fri	2.5	2.5	2.47	2.49	185,857	461,854	36.8	36.8	0.2
2005-Apr-28 Thu	2.51	2.52	2.48	2.5			39.1	39.1	0.2
2005-Apr-27 Wed	2.51	2.54	2.51	2.52	179,240	452,581	###	###	###
2005-Apr-26 Tue	2.52	2.52	2.5	2.51			42.3	42.3	###
2005-Apr-22 Fri	2.55	2.55	2.5	2.54	122,040	308,151	###	###	###
2005-Apr-21 Thu	2.54	2.55	2.52	2.55			###	###	0.2
2005-Apr-20 Wed	2.52	2.54	2.51	2.54	298,254	###	###	###	###
2005-Apr-19 Tue	2.51	2.52	2.5	2.52			###	###	###
2005-Apr-18 Mon	2.53	2.53	2.5	2.52			43.4	43.4	###
2005-Apr-15 Fri	2.54	2.56	2.52	2.53	200,046	###	47.3	47.3	###
2005-Apr-14 Thu	2.54	2.56	2.54	2.56			84.7	84.7	0.2
2005-Apr-13 Wed	2.54	2.56	2.53	2.56			###	###	0.2
2005-Apr-12 Tue	2.54	2.56	2.53	2.55	158,526	403,448	###	###	0.2
2005-Apr-11 Mon	2.55	2.56	2.52	2.53	339,873	863,277	35.7	35.7	###
2005-Apr-08 Fri	2.54	2.55	2.54	2.55	313,279	###	69.9	69.9	0.2
2005-Apr-07 Thu	2.54	2.55	2.53	2.53	115,622	293,679	###	###	###
2005-Apr-06 Wed	2.54	2.55	2.53	2.53			###	###	###
2005-Apr-05 Tue	2.54	2.55	2.53	2.54	274,354	696,859	72.1	72.1	###
2005-Apr-04 Mon	2.55	2.55	2.53	2.54			###	###	###
2005-Apr-01 Fri	2.53	2.56	2.53	2.55	172,640	###	###	###	0.2
2005-Mar-31 Thu	2.55	2.55	2.53	2.54			26.4	26.4	###
2005-Mar-30 Wed	2.52	2.56	2.52	2.54	369,849	###	###	###	###
2005-Mar-29 Tue	2.57	2.57	2.53	2.53			###	###	###
2005-Mar-24 Thu	2.56	2.57	2.54	2.56			77.7	77.7	0.2
2005-Mar-23 Wed	2.54	2.59	2.54	2.56			###	###	0.2
2005-Mar-22 Tue	###	###	###	###			80.9	80.9	0.0
2005-Mar-21 Mon	###	###	###	###			###	###	0.0
2005-Mar-18 Fri	###	###	2.59	2.59			27.5	27.5	0.2
2005-Mar-17 Thu	###	###	2.59	2.59			31.4	31.4	0.2
2005-Mar-16 Wed	2.59	###	2.58	###	658,758	###	###	###	0.0
2005-Mar-15 Tue	###	###	2.58	2.59	268,381	###	###	###	0.2
2005-Mar-14 Mon	2.58	###	2.57	###	574,375	738,071	75.7	75.7	0.0
2005-Mar-11 Fri	2.58	2.59	2.56	2.58	223,584	575,728	66.9	66.9	0.2
2005-Mar-10 Thu	2.58	2.58	2.57	2.58			###	###	0.2
2005-Mar-09 Wed	2.58	2.59	2.57	2.58	421,481	1,087,420	###	###	0.2
2005-Mar-08 Tue	###	###	2.57	2.58	578,783	###	###	###	0.2
2005-Mar-07 Mon	###	###	2.59	###	502,485	###	###	###	0.0
2005-Mar-04 Fri	###	###	2.59	2.59			###	###	0.2
2005-Mar-03 Thu	###	###	2.59	###			70.7	70.7	0.0
2005-Mar-02 Wed	###	###	###	###			69.4	69.4	0.0
2005-Mar-01 Tue	###	###	###	###	451,288	0	###	###	0.0
2005-Feb-28 Mon	###	###	###	###			###	###	0.0
2005-Feb-25 Fri	###	###	###	###			###	###	0.0
2005-Feb-24 Thu	###	###	###	###			###	###	0.0
2005-Feb-23 Wed	###	###	2.59	###			###	###	0.0
2005-Feb-22 Tue	###	###	###	###	306,345	0	###	###	0.0
2005-Feb-21 Mon	###	###	###	###	171,073	0	###	###	0.0
2005-Feb-18 Fri	###	###	###	###			###	###	0.0
2005-Feb-17 Thu	###	###	###	###	616,177	0	73.2	73.2	0.0
2005-Feb-16 Wed	###	###	###	###	783,681	0	###	###	0.0
2005-Feb-15 Tue	###	###	2.59	###			###	###	0.0
2005-Feb-14 Mon	###	###	###	###	877,644	0	36.5	36.5	0.0
2005-Feb-11 Fri	###	###	2.59	###			65.8	65.8	0.0
2005-Feb-10 Thu	###	###	2.58	2.58			###	###	0.2
2005-Feb-09 Wed	###	###	2.58	2.59			###	###	0.2
2005-Feb-08 Tue	2.59	###	2.58	###	516,041	###	77.5	77.5	0.0
2005-Feb-07 Mon	###	###	2.58	2.58	493,384	###	###	###	0.2
2005-Feb-04 Fri	###	###	2.58	###	456,384	###	###	###	0.0
2005-Feb-03 Thu	###	###	2.59	2.59	258,383	###	32.3	32.3	0.2
2005-Feb-02 Wed	###	###	2.57	###			###	###	0.0
2005-Feb-01 Tue	2.59	###	2.58	###			###	###	0.0
2005-Jan-31 Mon	2.58	2.59	2.57	2.58			73.6	73.6	0.2
2005-Jan-28 Fri	###	###	2.58	2.58	477,753	###	###	###	0.2
2005-Jan-27 Thu	###	###	2.58	2.59	818,842	###	29.0	29.0	0.2
2005-Jan-25 Tue	###	###	2.58	2.59			###	###	0.2
2005-Jan-24 Mon	###	###	###	###			###	###	0.0
2005-Jan-21 Fri	###	###	###	###	556,259	0	20.7	20.7	0.0
2005-Jan-20 Thu	###	###	###	###	472,354	0	31.3	31.3	0.0
2005-Jan-19 Wed	###	###	###	###			###	###	0.0
2005-Jan-18 Tue	###	###	###	###			74.6	74.6	0.0
2005-Jan-17 Mon	###	###	###	###	336,878	0	###	###	0.0
2005-Jan-14 Fri	###	###	###	###	960,855	0	31.8	31.8	0.0
2005-Jan-13 Thu	###	2.7	###	###			78.9	78.9	0.0
2005-Jan-12 Wed	###	###	###	###	1,640,827	0	85.4	85.4	0.0
2005-Jan-11 Tue	###	###	2.59	###			###	###	0.0
2005-Jan-10 Mon	2.58	###	2.57	###			74.7	74.7	0.0
2005-Jan-07 Fri	2.58	2.59	2.58	2.59	344,348	###	66.2	66.2	0.2
2005-Jan-06 Thu	2.59	2.59	2.58	2.59			69.0	69.0	0.2
2005-Jan-05 Wed	###	###	2.58	2.59	423,846	###	28.7	28.7	0.2
2005-Jan-04 Tue	###	###	2.58	2.59	347,854	###	29.2	29.2	0.2
2004-Dec-31 Fri	2.59	###	2.58	###	118,824	153,282	69.8	69.8	0.0
2004-Dec-30 Thu	2.58	2.59	2.57	2.59	239,546	618,028	71.6	71.6	0.2
2004-Dec-29 Wed	###	###	2.58	2.58	147,255	189,958	###	###	0.2
2004-Dec-24 Fri	2.59	###	2.57	###			###	###	0.0
2004-Dec-23 Thu	2.59	###	2.56	2.59	823,420	1,053,977	70.0	70.0	0.2
2004-Dec-22 Wed	###	###	2.59	2.59			25.5	25.5	0.2
2004-Dec-21 Tue	###	###	###	###			30.8	30.8	0.0
2004-Dec-20 Mon	###	###	###	###			###	###	0.0
2004-Dec-17 Fri	###	###	###	###	1,649,487	0	###	###	0.0
2004-Dec-16 Thu	2.58	###	2.58	###			###	###	0.0
2004-Dec-15 Wed	2.54	2.58	2.53	2.57	3,593,650	9,181,775	###	###	###
2004-Dec-14 Tue	2.55	2.56	2.53	2.54			33.9	33.9	###
2004-Dec-13 Mon	2.58	2.58	2.52	2.53	5,661,122	###	###	###	###
2004-Mar-05 Fri	###	###	2.59	2.59			###	###	0.2

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 2025-06-09 23:54:35 thru 2025-06-09 23:54:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000