Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 26-Mar-20 09:40:53 PM AEDT

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

(ILU) ILUKA RESOURCES LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for ILU    Limits Next Section


Company Details for (ILU) ILUKA RESOURCES LIMITED

Listing Code ILU
Listing Name ILUKA RESOURCES LIMITED
GICS Sector Materials
ISIN Name ILUKA RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ILU1


Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for ILU .. Thursday 19th March 2026

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 2.7 24,740 0.0
MAX 19.46 ### 98.5


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (ILU) ILUKA RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Jan-03 Wed ### ### 6.56 6.59 212,673 ### ### ### ###
2007-Jan-02 Tue ### 6.7 ### ### 245,750 ### ### ### 0.0
2006-Dec-29 Fri ### 6.7 ### ### 382,854 ### ### ### 0.0
2006-Dec-28 Thu ### 6.73 ### ### 205,488 ### 64.2 64.2 0.0
2006-Dec-27 Wed ### 6.7 ### ### 122,981 411,986 23.5 23.5 0.0
2006-Dec-22 Fri ### 6.7 ### ### 65.5 65.5 0.0
2006-Dec-21 Thu 6.7 6.76 ### ### 38.0 38.0 0.0
2006-Dec-20 Wed ### 6.76 6.59 6.76 ### ### 0.5
2006-Dec-19 Tue ### ### 6.59 6.59 432,442 ### ### ### ###
2006-Dec-18 Mon ### ### 6.56 ### ### ### 0.0
2006-Dec-15 Fri 6.79 6.79 ### ### 506,989 1,721,227 17.0 17.0 0.0
2006-Dec-14 Thu ### 6.81 ### 6.81 85.8 85.8 ###
2006-Dec-13 Wed 6.7 6.77 ### ### 27.7 27.7 0.0
2006-Dec-12 Tue 6.8 6.81 ### ### 1,552,726 ### ### ### 0.0
2006-Dec-11 Mon 6.81 6.89 6.75 6.79 33.4 33.4 0.5
2006-Dec-08 Fri ### 7 6.8 6.82 16.8 16.8 0.5
2006-Dec-07 Thu ### ### ### 7 904,986 0 ### ### 0.5
2006-Dec-06 Wed 7.29 ### 7.23 7.25 353,520 1,277,974 ### ### 0.5
2006-Dec-05 Tue ### ### ### 7.25 977,857 0 ### ### 0.5
2006-Dec-04 Mon 7 ### ### ### 75.1 75.1 0.0
2006-Dec-01 Fri ### ### ### ### 81.1 81.1 0.0
2006-Nov-30 Thu 7 ### ### 7 ### ### 0.5
2006-Nov-29 Wed 6.86 ### 6.85 ### ### ### 0.0
2006-Nov-28 Tue 6.85 ### 6.82 6.89 77.6 77.6 0.5
2006-Nov-27 Mon ### ### 6.83 6.84 ### ### 0.5
2006-Nov-24 Fri 7 7 ### ### ### ### 0.0
2006-Nov-23 Thu 6.86 ### 6.86 7 1,319,880 4,527,188 80.0 80.0 0.5
2006-Nov-22 Wed ### 7 6.87 7 ### ### 0.5
2006-Nov-21 Tue ### ### 6.86 ### 526,186 ### 30.0 30.0 0.0
2006-Nov-20 Mon ### ### 6.82 6.84 1,762,752 6,010,984 ### ### 0.5
2006-Nov-17 Fri ### 7.2 ### ### 64.9 64.9 0.0
2006-Nov-16 Thu 7.26 ### ### ### ### ### 0.0
2006-Nov-15 Wed 7.45 7.48 7.28 ### 277,147 2,045,344 18.0 18.0 0.0
2006-Nov-14 Tue 7.48 7.49 7.41 7.45 561,155 ### 29.6 29.6 0.5
2006-Nov-13 Mon 7.55 7.55 7.47 7.52 576,474 ### 35.3 35.3 0.5
2006-Nov-10 Fri 7.55 7.58 7.51 7.55 60.9 60.9 ###
2006-Nov-09 Thu 7.46 7.56 7.42 7.55 740,820 5,548,741 ### ### ###
2006-Nov-08 Wed 7.55 7.57 7.46 7.55 ### ### ###
2006-Nov-07 Tue 7.51 7.58 7.46 7.55 302,322 ### 73.0 73.0 ###
2006-Nov-06 Mon 7.49 7.5 ### 7.45 29.5 29.5 0.5
2006-Nov-03 Fri 7.47 7.51 ### 7.49 232,920 ### 66.1 66.1 ###
2006-Nov-02 Thu ### 7.43 ### 7.4 704,986 2,619,022 77.5 77.5 0.5
2006-Nov-01 Wed 7.44 7.48 ### 7.4 303,983 ### 27.7 27.7 0.5
2006-Oct-31 Tue 7.48 7.48 ### 7.42 274,826 1,027,849 ### ### 0.5
2006-Oct-30 Mon ### 7.46 7.29 7.41 ### ### ###
2006-Oct-27 Fri 7.4 7.43 ### ### ### ### 0.0
2006-Oct-26 Thu 7.47 7.49 ### 7.47 65.2 65.2 ###
2006-Oct-25 Wed 7.26 ### 7.26 ### 80.7 80.7 0.0
2006-Oct-24 Tue 7.41 7.45 7.25 7.26 19.1 19.1 0.5
2006-Oct-23 Mon 7.45 7.48 ### 7.41 ### ### ###
2006-Oct-20 Fri 7.54 ### 7.25 ### 801,443 ### 78.1 78.1 0.0
2006-Oct-19 Thu 7.54 7.56 ### 7.45 ### ### 0.5
2006-Oct-18 Wed 7.48 7.55 7.48 7.55 295,025 ### ### ### ###
2006-Oct-17 Tue 7.45 7.55 7.44 7.5 441,457 3,308,720 ### ### 0.5
2006-Oct-16 Mon ### 7.48 ### 7.43 390,588 ### 70.6 70.6 ###
2006-Oct-13 Fri 7.41 7.5 ### 7.42 561,287 2,104,826 ### ### 0.5
2006-Oct-12 Thu 7.5 7.5 7.41 7.47 1,092,125 ### ### ### ###
2006-Oct-11 Wed 7.45 7.52 7.42 7.49 757,142 5,655,850 ### ### ###
2006-Oct-10 Tue ### 7.44 7.28 7.43 144,181 1,061,172 ### ### ###
2006-Oct-09 Mon ### 7.41 7.21 7.26 347,444 ### ### ### 0.5
2006-Oct-06 Fri 7.4 7.52 ### 7.4 542,841 2,041,082 64.5 64.5 0.5
2006-Oct-05 Thu ### ### 7.21 7.52 84.3 84.3 0.5
2006-Oct-04 Wed 7.2 7.27 ### ### 378,446 1,375,651 32.4 32.4 0.0
2006-Oct-03 Tue 7.2 ### ### 7.28 ### ### 0.5
2006-Oct-02 Mon ### 7.2 ### 7.2 364,785 1,313,226 ### ### 0.5
2006-Sep-29 Fri ### ### ### ### 400,952 0 ### ### 0.0
2006-Sep-28 Thu ### ### 6.89 ### 1,999,187 ### 86.6 86.6 0.0
2006-Sep-27 Wed 6.86 ### 6.83 6.86 ### ### 0.5
2006-Sep-26 Tue 6.85 ### 6.79 6.85 686,724 2,331,427 71.5 71.5 ###
2006-Sep-25 Mon ### ### ### ### 835,670 0 ### ### 0.0
2006-Sep-22 Fri ### ### ### ### 743,683 0 ### ### 0.0
2006-Sep-21 Thu 7.2 7.2 7 ### 1,024,853 7,276,456 ### ### 0.0
2006-Sep-20 Wed ### 7.22 ### ### 1,026,243 ### ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 90.3 90.3 0.0
2006-Sep-18 Mon ### 7.23 ### ### 67.5 67.5 0.0
2006-Sep-15 Fri 7.45 7.45 ### ### ### ### 0.0
2006-Sep-14 Thu ### 7.4 ### 7.4 68.1 68.1 0.5
2006-Sep-13 Wed ### ### ### ### 389,641 0 ### ### 0.0
2006-Sep-12 Tue 7.2 7.2 ### ### 1,739,450 6,262,020 ### ### 0.0
2006-Sep-11 Mon ### 7.45 ### 7.2 29.2 29.2 0.5
2006-Sep-08 Fri ### 7.46 ### ### 364,548 ### ### ### 0.0
2006-Sep-07 Thu 7.25 7.53 7.23 7.45 1,268,653 9,362,659 ### ### 0.5
2006-Sep-06 Wed 7.55 7.55 7.28 ### 815,056 6,043,640 8.7 8.7 0.0
2006-Sep-05 Tue ### ### 7.46 7.5 16.2 16.2 0.5
2006-Sep-04 Mon 7.45 7.7 7.43 ### ### ### 0.0
2006-Sep-01 Fri ### 7.45 ### 7.45 911,979 3,397,121 ### ### 0.5
2006-Aug-31 Thu 7.23 ### 7.2 ### 72.8 72.8 0.0
2006-Aug-30 Wed 7.2 7.23 ### 7.22 380,051 1,373,884 68.7 68.7 0.5
2006-Aug-29 Tue ### 7.23 ### ### ### ### 0.0
2006-Aug-28 Mon ### ### ### ### ### ### 0.0
2006-Aug-25 Fri 7 ### ### ### 738,384 0 18.0 18.0 0.0
2006-Aug-24 Thu 6.88 ### 6.82 7 ### ### 0.5
2006-Aug-23 Wed ### ### 6.86 ### 64.3 64.3 0.0
2006-Aug-22 Tue 6.85 ### 6.84 6.85 510,955 ### 69.0 69.0 ###
2006-Aug-21 Mon 6.85 ### 6.85 ### 76.5 76.5 0.0
2006-Aug-18 Fri 6.76 6.86 6.71 6.77 ### ### ###
2006-Aug-17 Thu 6.72 6.82 ### 6.76 ### ### 0.5
2006-Aug-16 Wed 6.7 6.82 6.55 6.55 ### ### 0.5
2006-Aug-15 Tue 6.57 6.71 6.55 ### ### ### 0.0
2006-Aug-14 Mon 6.75 ### 6.7 6.7 534,576 1,790,829 26.0 26.0 0.5
2006-Aug-11 Fri 6.81 6.81 6.73 6.77 28.7 28.7 ###
2006-Aug-10 Thu 6.85 ### 6.76 6.8 24.5 24.5 0.5
2006-Aug-09 Wed 6.78 ### ### ### 1,493,354 0 92.6 92.6 0.0
2006-Aug-08 Tue 6.7 6.8 ### 6.8 ### ### 0.5
2006-Aug-07 Mon ### 6.76 ### ### 532,653 ### 71.8 71.8 0.0
2006-Aug-04 Fri 6.78 6.89 ### ### ### ### 0.0
2006-Aug-03 Thu ### ### 6.81 6.87 ### ### ###
2006-Aug-02 Wed ### ### 6.72 6.75 762,385 ### ### ### 0.5
2006-Aug-01 Tue 7 7 ### 7 ### ### 0.5
2006-Jul-31 Mon 6.85 ### 6.79 ### 754,482 ### 83.4 83.4 0.0
2006-Jul-28 Fri 6.8 6.83 6.71 6.79 680,651 ### 34.5 34.5 0.5
2006-Jul-27 Thu 6.8 6.88 ### 6.84 ### ### 0.5
2006-Jul-26 Wed ### ### ### 6.83 513,075 0 28.2 28.2 0.5
2006-Jul-25 Tue 6.82 6.89 6.82 6.86 773,824 ### ### ### 0.5
2006-Jul-24 Mon 6.8 6.87 6.73 6.81 1,269,157 ### ### ### ###
2006-Jul-21 Fri 6.8 6.89 6.78 6.89 1,057,655 7,229,071 82.7 82.7 0.5
2006-Jul-20 Thu 6.7 6.85 ### 6.84 729,877 2,499,828 86.5 86.5 0.5
2006-Jul-19 Wed 6.55 ### 6.55 ### 820,859 ### 86.6 86.6 0.0
2006-Jul-18 Tue 6.55 ### 6.55 ### ### ### 0.0
2006-Jul-17 Mon ### ### 6.59 ### 851,973 2,807,251 ### ### 0.0
2006-Jul-14 Fri 6.79 6.79 ### ### ### ### 0.0
2006-Jul-13 Thu ### ### 6.76 6.8 1,106,140 3,738,753 ### ### 0.5
2006-Jul-12 Wed 6.83 ### 6.79 ### 946,821 3,214,457 75.9 75.9 0.0
2006-Jul-11 Tue 6.85 6.85 ### 6.7 ### ### 0.5
2006-Jul-10 Mon ### ### 6.84 ### 695,443 ### 30.0 30.0 0.0
2006-Jul-07 Fri ### ### 6.73 ### 1,409,371 ### 26.8 26.8 0.0
2006-Jul-06 Thu 6.75 ### ### ### ### ### 0.0
2006-Jul-05 Wed ### 6.7 ### ### 1,248,152 ### ### ### 0.0
2006-Jul-04 Tue 6.7 6.77 ### ### ### ### 0.0
2006-Jul-03 Mon ### 6.75 6.5 6.55 ### ### 0.5
2006-Jun-30 Fri ### ### 6.52 6.55 1,898,486 ### 30.9 30.9 0.5
2006-Jun-28 Wed 6.23 6.23 ### ### ### ### 0.0
2006-Jun-27 Tue ### 6.24 ### ### 1,946,885 6,074,281 ### ### 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri 6.25 6.25 ### ### 679,658 ### ### ### 0.0
2006-Jun-22 Thu 6.22 6.28 ### 6.2 1,939,751 ### 30.1 30.1 0.4
2006-Jun-21 Wed 6.29 ### ### ### 16.2 16.2 0.0
2006-Jun-20 Tue ### 6.25 ### ### ### ### 0.0
2006-Jun-19 Mon 6.2 6.22 ### ### 2,511,279 7,810,077 34.3 34.3 0.0
2006-Jun-16 Fri 6.2 6.29 ### 6.28 2,313,821 ### ### ### 0.4
2006-Jun-15 Thu ### ### 5.89 ### 2,663,424 7,843,783 ### ### 0.0
2006-Jun-14 Wed ### ### 5.76 ### 67.5 67.5 0.0
2006-Jun-13 Tue ### ### ### ### 1,185,421 0 22.2 22.2 0.0
2006-Jun-09 Fri 6.5 6.5 ### 6.48 35.4 35.4 0.5
2006-Jun-08 Thu 6.54 ### 6.4 6.5 ### ### 0.5
2006-Jun-07 Wed 6.55 6.57 6.5 6.55 ### ### 0.5
2006-Jun-06 Tue ### ### 6.5 6.59 38.2 38.2 ###
2006-Jun-05 Mon 6.7 6.7 ### ### ### ### 0.0
2006-Jun-02 Fri 6.85 6.85 ### 6.76 981,472 3,361,541 ### ### 0.5
2006-Jun-01 Thu ### 6.78 ### ### 640,120 ### ### ### 0.0
2006-May-31 Wed ### 6.8 ### ### 69.0 69.0 0.0
2006-May-30 Tue 6.74 ### ### ### 1,019,240 0 ### ### 0.0
2006-May-29 Mon 6.75 7 6.75 6.88 746,886 5,134,841 ### ### ###
2006-May-26 Fri 6.71 6.85 6.7 6.75 1,478,085 10,014,025 67.9 67.9 0.5
2006-May-25 Thu 6.75 6.8 ### 6.7 1,523,421 ### ### ### 0.5
2006-May-24 Wed 6.83 ### 6.81 ### 70.5 70.5 0.0
2006-May-23 Tue 6.72 6.85 6.72 6.83 777,277 5,273,824 ### ### 0.5
2006-May-22 Mon 7 ### ### 6.75 32.5 32.5 0.5
2006-May-19 Fri ### ### 7 7 ### ### 0.5
2006-May-18 Thu ### ### ### ### 1,456,479 0 ### ### 0.0
2006-May-17 Wed ### 7.42 ### 7.4 1,058,448 3,926,842 85.4 85.4 0.5
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon ### ### ### ### 79.8 79.8 0.0
2006-May-12 Fri 7.43 7.43 ### ### 11.0 11.0 0.0
2006-May-11 Thu ### 7.47 7.22 7.43 82.2 82.2 ###
2006-May-10 Wed ### 7.49 7.22 7.44 ### ### ###
2006-May-09 Tue 7.44 7.56 ### ### 28.8 28.8 0.0
2006-May-08 Mon ### 7.54 ### 7.5 81.4 81.4 0.5
2006-May-05 Fri ### 7.24 ### 7.24 66.3 66.3 0.5
2006-May-04 Thu 7.25 7.25 7 ### ### ### 0.0
2006-May-03 Wed ### 7.41 ### 7.25 1,415,942 ### 18.6 18.6 0.5
2006-May-02 Tue 7.45 7.49 ### ### ### ### 0.0
2006-May-01 Mon 7.42 7.52 7.42 7.49 465,542 ### ### ### ###
2006-Apr-28 Fri ### ### ### ### 13.6 13.6 0.0
2006-Apr-27 Thu ### 7.79 7.56 ### 662,281 ### ### ### 0.0
2006-Apr-26 Wed 7.7 7.78 7.55 ### ### ### 0.0
2006-Apr-24 Mon 7.79 7.86 7.71 7.71 ### ### ###
2006-Apr-21 Fri 7.83 7.87 ### 7.7 494,689 ### 19.7 19.7 0.6
2006-Apr-20 Thu ### ### 7.73 7.81 1,035,240 ### 13.3 13.3 0.6
2006-Apr-19 Wed 7.78 8 7.73 ### 86.9 86.9 0.0
2006-Apr-18 Tue ### 7.7 7.55 ### 65.0 65.0 0.0
2006-Apr-13 Thu ### ### 7.51 ### 34.2 34.2 0.0
2006-Apr-11 Tue 7.75 7.83 7.55 7.7 1,609,571 ### 31.7 31.7 0.6
2006-Apr-10 Mon ### ### ### 7.77 1,591,571 0 11.6 11.6 0.6
2006-Apr-07 Fri ### ### ### ### 67.8 67.8 0.0
2006-Apr-06 Thu 7.86 ### 7.86 ### 598,858 ### ### ### 0.0
2006-Apr-05 Wed 7.89 ### 7.78 ### 556,775 2,165,854 65.9 65.9 0.0
2006-Apr-04 Tue ### ### 7.73 7.77 1,142,986 4,417,640 ### ### 0.6
2006-Apr-03 Mon 7.85 ### 7.85 ### 720,946 ### 75.6 75.6 0.0
2006-Mar-31 Fri 7.7 7.89 ### 7.84 77.6 77.6 0.6
2006-Mar-30 Thu 7.47 7.71 7.47 ### 2,296,873 ### ### ### 0.0
2006-Mar-29 Wed 7.4 7.54 ### ### 29.6 29.6 0.0
2006-Mar-28 Tue 7.58 7.59 7.4 7.45 18.7 18.7 0.5
2006-Mar-27 Mon ### 7.57 ### 7.57 2,098,850 7,944,147 87.0 87.0 ###
2006-Mar-24 Fri 7.21 7.27 ### 7.27 74.3 74.3 ###
2006-Mar-23 Thu 7.22 7.28 ### ### 1,081,758 ### ### ### 0.0
2006-Mar-22 Wed ### ### ### ### 557,328 0 75.0 75.0 0.0
2006-Mar-21 Tue ### 7.21 ### ### 82.4 82.4 0.0
2006-Mar-20 Mon 6.87 ### 6.85 ### 90.3 90.3 0.0
2006-Mar-17 Fri 6.85 ### 6.72 6.79 901,176 3,027,951 29.2 29.2 0.5
2006-Mar-16 Thu 6.76 ### 6.76 6.88 1,569,980 ### ### ### ###
2006-Mar-15 Wed ### ### ### ### ### ### 0.0
2006-Mar-14 Tue 6.85 ### 6.84 6.86 69.6 69.6 0.5
2006-Mar-13 Mon 6.56 6.83 6.56 6.77 ### ### ###
2006-Mar-10 Fri 6.72 6.72 6.56 6.56 ### ### 0.5
2006-Mar-09 Thu 6.74 6.75 ### 6.7 ### ### 0.5
2006-Mar-08 Wed 6.79 6.82 6.71 6.74 29.1 29.1 ###
2006-Mar-07 Tue 6.8 6.85 6.72 6.79 300,654 ### 33.6 33.6 0.5
2006-Mar-06 Mon 6.81 6.83 6.77 6.8 1,180,370 ### ### ### 0.5
2006-Mar-03 Fri ### ### 6.78 6.83 950,853 ### 15.2 15.2 0.5
2006-Mar-02 Thu ### ### 6.8 6.88 2,158,779 7,339,848 19.9 19.9 ###
2006-Mar-01 Wed ### ### ### ### 3,138,046 0 ### ### 0.0
2006-Feb-28 Tue 7.24 7.27 ### ### 1,156,288 ### ### ### 0.0
2006-Feb-27 Mon 7.25 ### ### ### 1,589,473 0 70.8 70.8 0.0
2006-Feb-24 Fri 7 ### ### ### 1,968,377 0 83.5 83.5 0.0
2006-Feb-23 Thu 7.2 7.2 7 ### 1,865,422 ### 12.5 12.5 0.0
2006-Feb-22 Wed ### 7.2 ### 7.2 ### ### 0.5
2006-Feb-21 Tue 6.8 ### 6.7 ### ### ### 0.0
2006-Feb-20 Mon 0 0 0 0 0 0.0
2006-Feb-17 Fri ### ### ### ### ### ### 0.0
2006-Feb-16 Thu ### ### 6.89 ### 39.5 39.5 0.0
2006-Feb-15 Wed ### ### ### ### 706,357 0 ### ### 0.0
2006-Feb-14 Tue ### 7.25 ### ### 1,537,542 5,573,589 24.9 24.9 0.0
2006-Feb-13 Mon 7.28 ### ### 7.2 1,512,687 0 ### ### 0.5
2006-Feb-10 Fri ### 7.45 ### ### 71.0 71.0 0.0
2006-Feb-09 Thu ### 7.44 ### ### 29.6 29.6 0.0
2006-Feb-08 Wed 7.4 7.41 ### 7.27 26.4 26.4 ###
2006-Feb-07 Tue 7.4 ### ### ### ### ### 0.0
2006-Feb-06 Mon 7.4 7.41 ### 7.4 754,321 2,794,759 63.5 63.5 0.5
2006-Feb-03 Fri 7.48 7.5 7.27 ### 17.7 17.7 0.0
2006-Feb-02 Thu 7.46 7.7 7.46 7.56 ### ### 0.5
2006-Feb-01 Wed 7.4 7.43 7.27 7.43 1,047,344 7,697,978 70.5 70.5 ###
2006-Jan-31 Tue 7.48 7.48 7.27 ### 2,113,428 ### ### ### 0.0
2006-Jan-30 Mon 7.57 7.59 7.48 7.5 949,743 ### ### ### 0.5
2006-Jan-27 Fri ### ### 7.55 7.59 1,217,551 4,596,255 33.2 33.2 0.5
2006-Jan-25 Wed ### ### 7.52 7.52 495,948 ### 21.8 21.8 0.5
2006-Jan-24 Tue 7.7 7.7 7.58 ### ### ### 0.0
2006-Jan-23 Mon 7.7 7.71 7.5 7.7 650,450 4,946,672 ### ### 0.6
2006-Jan-20 Fri 7.76 7.84 7.76 7.78 66.3 66.3 0.6
2006-Jan-19 Thu 7.4 7.72 7.4 7.7 958,887 7,249,185 91.3 91.3 0.6
2006-Jan-18 Wed ### ### 7.4 7.5 1,759,278 6,509,328 27.5 27.5 0.5
2006-Jan-17 Tue 7.76 7.76 ### 7.72 27.5 27.5 ###
2006-Jan-16 Mon 7.72 7.8 7.72 7.78 ### ### 0.6
2006-Jan-13 Fri 7.77 7.79 7.71 7.78 ### ### 0.6
2006-Jan-12 Thu 7.8 7.82 7.76 7.77 ### ### 0.6
2006-Jan-11 Wed 7.75 7.85 ### 7.8 2,481,283 ### ### ### 0.6
2006-Jan-10 Tue ### ### 7.75 7.76 1,932,444 7,488,220 ### ### 0.6
2006-Jan-09 Mon 7.84 ### 7.84 ### 81.0 81.0 0.0
2006-Jan-06 Fri 7.89 7.89 7.73 7.8 1,491,055 ### ### ### 0.6
2006-Jan-05 Thu ### ### 7.84 ### 14.0 14.0 0.0
2006-Jan-04 Wed 7.88 ### 7.88 ### ### ### 0.0
2006-Jan-03 Tue 7.85 ### 7.84 7.88 383,389 1,502,884 ### ### 0.6
2005-Dec-30 Fri 7.87 7.87 7.81 7.84 24.5 24.5 0.6
2005-Dec-29 Thu 7.88 7.88 7.76 7.84 ### ### 0.6
2005-Dec-28 Wed 7.89 7.89 7.81 7.85 16.6 16.6 ###
2005-Dec-27 Tue 7.89 7.89 7.8 7.89 84,423 ### 68.0 68.0 ###
2005-Dec-23 Fri 7.89 7.89 7.8 7.89 84,423 ### 68.0 68.0 ###
2005-Dec-22 Thu 7.7 7.89 7.7 7.84 2,214,321 ### ### ### 0.6
2005-Dec-21 Wed 7.8 7.87 ### 7.7 1,492,549 5,873,180 ### ### 0.6
2005-Dec-20 Tue 7.84 7.87 7.75 7.87 74.0 74.0 0.6
2005-Dec-19 Mon 7.74 7.85 7.73 7.85 ### ### ###
2005-Dec-16 Fri 7.8 7.8 ### 7.72 23.8 23.8 ###
2005-Dec-15 Thu ### ### 7.84 ### 1,625,583 6,372,285 ### ### 0.0
2005-Dec-14 Wed ### ### 7.81 7.86 ### ### ###
2005-Dec-13 Tue ### ### 7.87 7.89 1,640,623 6,455,851 ### ### ###
2005-Dec-12 Mon ### ### ### ### ### ### 0.0
2005-Dec-09 Fri ### 8.2 8 ### ### ### 0.0
2005-Dec-08 Thu ### 8.27 ### ### ### ### 0.0
2005-Dec-07 Wed ### 8.44 ### 8.4 2,791,550 11,780,341 86.3 86.3 ###
2005-Dec-06 Tue 8 ### 7.89 ### 1,684,184 ### ### ### 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri 7.73 7.79 7.52 ### ### ### 0.0
2005-Dec-01 Thu 7.85 7.85 ### 7.7 ### ### 0.6
2005-Nov-30 Wed ### ### 7.87 7.89 ### ### ###
2005-Nov-29 Tue ### ### ### ### 79.4 79.4 0.0
2005-Nov-28 Mon ### ### 7.85 ### ### ### 0.0
2005-Nov-25 Fri 8.26 8.26 ### ### ### ### 0.0
2005-Nov-24 Thu ### 8.27 ### 8.24 988,889 4,089,056 ### ### 0.6
2005-Nov-23 Wed 8.26 8.26 ### 8.2 161,443 666,759 27.4 27.4 0.6
2005-Nov-22 Tue ### ### ### 8.25 610,148 0 25.7 25.7 ###
2005-Nov-21 Mon ### 8.4 8.29 ### 928,585 7,749,041 28.4 28.4 0.0
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu ### ### ### ### 619,059 0 ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 633,586 0 ### ### 0.0
2005-Nov-15 Tue ### ### 8 ### 756,846 3,027,384 ### ### 0.0
2005-Nov-14 Mon ### 8.4 8.2 ### 2,712,456 22,513,384 ### ### 0.0
2005-Nov-11 Fri 8.25 8.45 ### 8.27 72.4 72.4 ###
2005-Nov-10 Thu 7.8 ### 7.8 ### 1,231,579 4,803,158 ### ### 0.0
2005-Nov-09 Wed 7.71 7.78 7.71 7.78 445,455 3,450,048 ### ### 0.6
2005-Nov-08 Tue 7.81 7.84 7.7 7.78 379,222 2,946,554 29.3 29.3 0.6
2005-Nov-07 Mon 7.83 7.83 ### 7.72 574,346 ### ### ### ###
2005-Nov-04 Fri ### ### 7.76 7.85 28.5 28.5 ###
2005-Nov-03 Thu ### ### 7.77 ### ### ### 0.0
2005-Nov-02 Wed ### ### 7.75 ### 74.2 74.2 0.0
2005-Nov-01 Tue 7.74 ### ### 7.85 237,024 0 84.8 84.8 ###
2005-Oct-31 Mon 7.51 7.75 7.45 7.74 1,442,821 ### ### ### 0.6
2005-Oct-28 Fri 7.8 7.8 7.58 7.58 12.3 12.3 ###
2005-Oct-27 Thu 7.84 ### 7.84 7.88 431,624 ### 76.0 76.0 0.6
2005-Oct-26 Wed ### ### ### 7.88 ### ### 0.6
2005-Oct-25 Tue ### ### 7.8 7.8 1,537,340 5,995,626 ### ### 0.6
2005-Oct-24 Mon 7.85 ### 7.84 ### 700,978 ### ### ### 0.0
2005-Oct-21 Fri ### ### 7.89 ### 1,483,378 5,851,926 71.3 71.3 0.0
2005-Oct-20 Thu ### 8.2 ### ### ### ### 0.0
2005-Oct-19 Wed ### ### 7.75 ### 46.4 46.4 0.0
2005-Oct-18 Tue ### 8.2 ### ### 1,689,571 6,927,241 ### ### 0.0
2005-Oct-17 Mon ### ### ### ### 468,383 0 ### ### 0.0
2005-Oct-14 Fri ### 8.22 ### ### ### ### 0.0
2005-Oct-13 Thu 7.85 8.2 ### ### 1,060,482 4,347,976 93.5 93.5 0.0
2005-Oct-12 Wed 7.75 7.89 7.75 7.89 347,178 ### ### ### ###
2005-Oct-11 Tue 8 8 7.73 7.79 947,087 ### 15.2 15.2 ###
2005-Oct-10 Mon ### ### 7.87 8 1,392,746 5,480,455 ### ### ###
2005-Oct-07 Fri ### ### ### ### 791,375 0 ### ### 0.0
2005-Oct-06 Thu ### ### ### ### 1,669,189 0 ### ### 0.0
2005-Oct-05 Wed 8.8 8.8 8.41 8.45 13.5 13.5 ###
2005-Oct-04 Tue 8.86 8.86 8.71 8.81 ### ### ###
2005-Oct-03 Mon ### ### 8.8 8.83 22.5 22.5 ###
2005-Sep-30 Fri 8.85 8.85 8.71 8.77 781,276 ### ### ### ###
2005-Sep-29 Thu 8.75 8.83 8.71 8.8 ### ### 0.6
2005-Sep-28 Wed 8.82 ### 8.8 8.81 1,566,870 6,894,228 ### ### ###
2005-Sep-27 Tue 8.85 ### 8.77 8.82 391,951 ### ### ### ###
2005-Sep-26 Mon 8.78 8.85 8.77 8.85 1,434,241 ### 74.0 74.0 0.6
2005-Sep-23 Fri 8.85 8.86 ### 8.8 449,957 ### ### ### 0.6
2005-Sep-22 Thu ### ### 8.8 ### 802,884 3,532,689 65.0 65.0 0.0
2005-Sep-21 Wed ### ### ### ### 454,787 0 ### ### 0.0
2005-Sep-20 Tue 8.89 ### 8.89 ### 741,356 3,295,327 67.6 67.6 0.0
2005-Sep-19 Mon ### ### 8.76 8.88 723,927 ### ### ### 0.6
2005-Sep-16 Fri ### ### ### ### 1,060,980 0 86.0 86.0 0.0
2005-Sep-15 Thu ### 8.73 ### ### ### ### 0.0
2005-Sep-14 Wed ### 8.76 ### 8.74 81.3 81.3 0.6
2005-Sep-13 Tue ### ### 8.58 ### 1,674,940 ### ### ### 0.0
2005-Sep-12 Mon ### 8.7 ### ### 29.5 29.5 0.0
2005-Sep-09 Fri 8.73 8.73 8.57 8.7 1,029,777 8,907,571 ### ### ###
2005-Sep-08 Thu 8.73 8.81 8.72 8.75 810,083 7,100,377 ### ### 0.6
2005-Sep-07 Wed ### 8.75 8.54 ### 1,974,580 17,070,244 ### ### 0.0
2005-Sep-06 Tue 8.57 ### 8.53 ### 1,411,142 6,018,520 ### ### 0.0
2005-Sep-05 Mon 8.5 ### 8.5 8.57 1,940,445 ### ### ### 0.6
2005-Sep-02 Fri 8.54 ### 8.47 8.55 1,021,926 4,327,856 69.0 69.0 ###
2005-Sep-01 Thu 8.5 8.58 8.4 8.55 69.3 69.3 ###
2005-Aug-31 Wed 8.47 8.5 8.43 8.5 69.5 69.5 0.6
2005-Aug-30 Tue ### 8.48 ### 8.47 85.8 85.8 ###
2005-Aug-29 Mon 8.48 8.5 ### 8.41 ### ### ###
2005-Aug-26 Fri ### 8.5 ### 8.49 953,677 4,053,127 ### ### ###
2005-Aug-25 Thu 8.47 8.51 8.29 8.41 ### ### ###
2005-Aug-24 Wed 8.56 8.56 8.4 8.5 2,162,826 ### ### ### 0.6
2005-Aug-23 Tue 8.42 8.52 8.4 8.46 1,027,172 8,689,875 ### ### 0.6
2005-Aug-22 Mon 8.4 8.54 8.4 8.49 ### ### ###
2005-Aug-19 Fri 8.27 8.5 8.27 8.43 81.4 81.4 0.6
2005-Aug-18 Thu 8.45 8.48 8.25 8.28 ### ### ###
2005-Aug-17 Wed 8.8 8.8 8.52 ### 543,987 4,710,927 14.3 14.3 0.0
2005-Aug-16 Tue 8.71 ### 8.71 8.85 739,240 ### ### ### 0.6
2005-Aug-15 Mon ### 8.75 ### 8.7 ### ### ###
2005-Aug-12 Fri ### ### ### ### 562,487 0 86.8 86.8 0.0
2005-Aug-11 Thu 8.26 ### 8.23 ### ### ### 0.0
2005-Aug-10 Wed ### ### 8.23 8.24 23.2 23.2 0.6
2005-Aug-09 Tue ### 8.48 ### ### 685,427 ### ### ### 0.0
2005-Aug-08 Mon ### ### ### ### 1,578,529 0 ### ### 0.0
2005-Aug-05 Fri 8.27 8.43 8.26 ### ### ### 0.0
2005-Aug-04 Thu 8.4 8.4 ### ### 695,886 2,922,721 ### ### 0.0
2005-Aug-03 Wed ### 8.42 ### 8.4 77.6 77.6 ###
2005-Aug-02 Tue ### 8.45 ### ### 87.3 87.3 0.0
2005-Aug-01 Mon 8.25 8.29 ### ### 855,388 3,545,583 ### ### 0.0
2005-Jul-29 Fri ### 8.28 ### 8.24 1,836,443 7,602,874 76.2 76.2 0.6
2005-Jul-28 Thu ### 8.21 ### ### 1,116,352 4,582,624 ### ### 0.0
2005-Jul-27 Wed 8 ### ### ### ### ### 0.0
2005-Jul-26 Tue ### ### ### 8 1,236,970 0 ### ### ###
2005-Jul-25 Mon ### ### 7.76 ### 1,597,756 ### ### ### 0.0
2005-Jul-22 Fri ### ### ### 7.85 1,772,748 0 87.1 87.1 ###
2005-Jul-21 Thu 7.46 ### 7.44 7.58 3,618,372 13,460,343 ### ### ###
2005-Jul-20 Wed 7.4 7.45 ### ### 1,212,844 4,517,843 29.4 29.4 0.0
2005-Jul-19 Tue 7.44 7.52 7.43 7.44 ### ### ###
2005-Jul-18 Mon 7.51 7.57 7.51 7.55 72.8 72.8 ###
2005-Jul-15 Fri 7.5 7.55 7.49 7.5 ### ### 0.5
2005-Jul-14 Thu 7.57 7.57 7.49 7.55 1,869,152 ### 28.0 28.0 ###
2005-Jul-13 Wed 7.58 7.59 7.48 7.56 33.3 33.3 0.5
2005-Jul-12 Tue 7.59 7.59 7.45 7.51 1,007,454 7,576,054 25.3 25.3 ###
2005-Jul-11 Mon 7.59 7.59 7.42 7.58 536,944 ### ### ### ###
2005-Jul-08 Fri 7.48 7.51 7.42 7.5 466,923 3,485,580 ### ### 0.5
2005-Jul-07 Thu 7.55 7.59 7.5 7.55 ### ### ###
2005-Jul-06 Wed 7.53 7.58 7.43 7.55 72.4 72.4 ###
2005-Jul-05 Tue ### 7.54 ### 7.52 ### ### 0.5
2005-Jul-04 Mon 7.45 7.49 ### 7.42 1,330,774 4,983,748 30.7 30.7 0.5
2005-Jul-01 Fri 7.54 7.56 7.41 7.5 ### ### 0.5
2005-Jun-30 Thu 7.55 ### 7.53 7.53 3,754,440 ### ### ### 0.5
2005-Jun-29 Wed 7.7 7.71 7.55 7.55 1,912,742 14,594,221 ### ### ###
2005-Jun-28 Tue 7.55 7.73 7.49 7.7 ### ### 0.6
2005-Jun-27 Mon ### 7.72 ### ### 819,286 3,162,443 40.6 40.6 0.0
2005-Jun-24 Fri 7.7 7.78 ### 7.74 73.9 73.9 0.6
2005-Jun-23 Thu ### 7.86 ### 7.8 4,088,926 16,069,479 ### ### 0.6
2005-Jun-22 Wed ### 7.7 7.59 ### 79.1 79.1 0.0
2005-Jun-21 Tue 7.8 ### ### ### 4,850,183 0 17.9 17.9 0.0
2005-Jun-20 Mon ### ### 7.73 ### 39.6 39.6 0.0
2005-Jun-17 Fri ### 7.45 ### ### 4,533,725 16,888,125 61.2 61.2 0.0
2005-Jun-16 Thu ### 7.28 ### 7.2 ### ### 0.5
2005-Jun-15 Wed 6.89 ### 6.71 ### 84.3 84.3 0.0
2005-Jun-14 Tue ### ### ### ### 3,545,945 0 93.3 93.3 0.0
2005-Jun-10 Fri 6.51 6.74 6.51 6.73 2,404,340 15,928,752 ### ### ###
2005-Jun-09 Thu 6.5 6.55 ### 6.42 23.6 23.6 0.5
2005-Jun-08 Wed 6.4 ### ### ### 91.6 91.6 0.0
2005-Jun-07 Tue 6.27 ### 6.25 ### ### ### 0.0
2005-Jun-06 Mon 6.28 ### 6.24 6.27 30.1 30.1 0.4
2005-Jun-03 Fri ### ### 6.23 6.27 1,348,682 4,201,144 27.9 27.9 0.4
2005-Jun-02 Thu ### ### 6.22 6.28 ### ### 0.4
2005-Jun-01 Wed ### 6.2 ### ### ### ### 0.0
2005-May-31 Tue ### ### ### ### 1,106,948 0 ### ### 0.0
2005-May-30 Mon ### ### ### ### ### ### 0.0
2005-May-27 Fri ### ### ### ### ### ### 0.0
2005-May-26 Thu ### 6 ### 6 865,782 2,597,346 ### ### 0.4
2005-May-25 Wed ### ### ### ### 70.5 70.5 0.0
2005-May-24 Tue ### ### ### ### 925,324 0 ### ### 0.0
2005-May-23 Mon 5.85 ### 5.85 ### 86.1 86.1 0.0
2005-May-20 Fri ### ### 5.83 5.84 188,978 550,870 ### ### 0.4
2005-May-19 Thu 5.84 ### 5.84 ### 83.8 83.8 0.0
2005-May-18 Wed 5.75 5.85 5.75 5.77 872,889 5,062,756 69.0 69.0 0.4
2005-May-17 Tue 5.75 5.79 ### 5.7 ### ### 0.4
2005-May-16 Mon 5.82 5.83 5.76 5.8 ### ### 0.4
2005-May-13 Fri 5.76 5.85 5.73 5.83 ### ### ###
2005-May-12 Thu 5.84 5.85 5.75 5.81 ### ### ###
2005-May-11 Wed ### ### 5.88 5.88 ### ### 0.4
2005-May-10 Tue ### ### 5.85 5.89 35.3 35.3 ###
2005-May-09 Mon ### ### 5.86 5.89 1,746,220 5,116,424 34.5 34.5 ###
2005-May-06 Fri 5.8 ### 5.8 ### ### ### 0.0
2005-May-05 Thu 5.8 5.86 5.79 5.84 ### ### 0.4
2005-May-04 Wed 5.78 5.87 5.75 5.78 1,592,545 9,252,686 ### ### 0.4
2005-May-03 Tue 5.8 5.8 ### 5.77 411,457 1,193,225 42.1 42.1 0.4
2005-May-02 Mon 5.8 5.8 5.7 5.73 28.4 28.4 ###
2005-Apr-29 Fri 5.84 5.88 5.75 5.85 1,167,984 6,791,826 73.0 73.0 0.4
2005-Apr-28 Thu 5.7 5.85 ### 5.85 ### ### 0.4
2005-Apr-27 Wed ### 5.7 ### ### 587,754 ### ### ### 0.0
2005-Apr-26 Tue 5.7 5.79 ### 5.7 ### ### 0.4
2005-Apr-22 Fri ### ### ### ### 2,249,188 0 ### ### 0.0
2005-Apr-21 Thu 5.8 ### 5.78 5.84 ### ### 0.4
2005-Apr-20 Wed 5.75 5.85 5.71 5.74 ### ### 0.4
2005-Apr-19 Tue 5.75 5.75 ### ### 1,362,021 ### 14.0 14.0 0.0
2005-Apr-18 Mon 5.7 5.73 5.55 5.7 ### ### 0.4
2005-Apr-15 Fri ### ### 5.8 5.87 38.6 38.6 ###
2005-Apr-14 Thu ### ### ### ### ### ### 0.0
2005-Apr-13 Wed ### ### ### ### 905,353 0 ### ### 0.0
2005-Apr-12 Tue 6 ### ### 6 981,675 0 72.3 72.3 0.4
2005-Apr-11 Mon ### ### ### ### 81.2 81.2 0.0
2005-Apr-08 Fri ### ### ### ### 80.8 80.8 0.0
2005-Apr-07 Thu 5.85 ### 5.83 ### 78.8 78.8 0.0
2005-Apr-06 Wed 5.77 5.86 5.77 5.85 1,319,048 ### 83.8 83.8 0.4
2005-Apr-05 Tue 5.85 5.88 5.73 5.8 733,626 ### 28.5 28.5 0.4
2005-Apr-04 Mon ### ### 5.72 5.85 1,064,944 ### 19.2 19.2 0.4
2005-Apr-01 Fri 5.79 ### 5.79 ### 1,550,927 ### ### ### 0.0
2005-Mar-31 Thu 5.46 5.7 5.46 ### 89.0 89.0 0.0
2005-Mar-30 Wed 5.72 5.8 ### 5.46 17.8 17.8 ###
2005-Mar-29 Tue 5.7 5.82 ### 5.7 ### ### 0.4
2005-Mar-24 Thu 5.77 5.8 ### 5.76 451,582 1,309,587 ### ### ###
2005-Mar-23 Wed 5.87 5.89 5.7 5.7 16.0 16.0 0.4
2005-Mar-22 Tue ### ### ### ### 2,280,273 0 ### ### 0.0
2005-Mar-21 Mon ### ### ### ### 1,648,249 0 85.8 85.8 0.0
2005-Mar-18 Fri ### ### 5.86 ### 1,258,448 3,687,252 64.8 64.8 0.0
2005-Mar-17 Thu ### ### 5.86 ### 26.4 26.4 0.0
2005-Mar-16 Wed ### ### ### ### 1,097,757 0 18.4 18.4 0.0
2005-Mar-15 Tue 6 ### ### ### 1,646,459 0 77.8 77.8 0.0
2005-Mar-14 Mon ### ### ### ### 781,985 0 ### ### 0.0
2005-Mar-11 Fri ### ### 5.83 ### 2,343,485 6,831,258 25.2 25.2 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue 5.89 ### 5.89 ### 2,867,552 8,444,940 ### ### 0.0
2005-Mar-07 Mon 5.82 5.88 5.82 5.85 1,738,289 ### ### ### 0.4
2005-Mar-04 Fri 5.75 5.89 5.75 5.82 ### ### 0.4
2005-Mar-03 Thu ### 5.71 5.56 5.71 76.6 76.6 0.4
2005-Mar-02 Wed 5.72 5.72 ### 5.7 31.9 31.9 0.4
2005-Mar-01 Tue 5.7 5.74 ### 5.71 1,256,941 3,607,420 73.2 73.2 0.4
2005-Feb-28 Mon ### 5.75 ### ### 1,312,178 ### 76.1 76.1 0.0
2005-Feb-25 Fri ### ### 5.57 ### ### ### 0.0
2005-Feb-24 Thu ### 5.71 5.43 ### ### ### 0.0
2005-Feb-23 Wed 5.74 5.74 ### ### 33.2 33.2 0.0
2005-Feb-22 Tue 5.86 5.87 5.75 5.79 ### ### ###
2005-Feb-21 Mon ### ### 5.82 5.86 1,377,078 ### 32.3 32.3 0.4
2005-Feb-18 Fri 5.88 ### 5.75 5.87 2,456,424 ### ### ### ###
2005-Feb-17 Thu 5.8 6 5.79 ### 5,529,381 ### 85.4 85.4 0.0
2005-Feb-16 Wed ### ### 5.52 5.72 5,184,883 14,310,277 ### ### 0.4
2005-Feb-15 Tue 6.4 6.47 ### ### 273,253 883,973 28.9 28.9 0.0
2005-Feb-14 Mon ### 6.49 ### 6.42 76.1 76.1 0.5
2005-Feb-11 Fri 6.49 6.5 6.4 6.41 ### ### 0.5
2005-Feb-10 Thu 6.5 6.52 6.47 6.48 37.8 37.8 0.5
2005-Feb-09 Wed 6.53 6.57 6.48 6.51 1,186,882 ### 35.8 35.8 ###
2005-Feb-08 Tue ### ### 6.44 6.56 1,802,241 ### ### ### 0.5
2005-Feb-07 Mon 6.49 6.55 6.46 6.53 76.1 76.1 ###
2005-Feb-04 Fri 6.4 6.46 ### 6.43 311,925 ### 74.2 74.2 ###
2005-Feb-03 Thu 6.4 6.41 ### ### ### ### 0.0
2005-Feb-02 Wed ### 6.4 ### ### 849,626 ### ### ### 0.0
2005-Feb-01 Tue ### 6.44 ### ### ### ### 0.0
2005-Jan-31 Mon 6.2 6.4 ### 6.26 80.2 80.2 0.4
2005-Jan-28 Fri 6.25 ### 6.25 ### 82.3 82.3 0.0
2005-Jan-27 Thu ### 6.43 ### 6.23 770,174 ### ### ### 0.4
2005-Jan-25 Tue ### ### ### ### 759,354 0 ### ### 0.0
2005-Jan-24 Mon ### ### ### ### 1,163,087 0 ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 1,143,470 0 27.3 27.3 0.0
2005-Jan-20 Thu 6.43 6.43 6.29 6.29 12.2 12.2 ###
2005-Jan-19 Wed ### 6.48 ### 6.43 ### ### ###
2005-Jan-18 Tue 6.28 ### 6.28 ### 75.6 75.6 0.0
2005-Jan-17 Mon ### 6.43 6.25 6.28 1,057,386 6,703,827 29.2 29.2 0.4
2005-Jan-14 Fri ### ### 6.27 ### 866,659 2,716,975 26.8 26.8 0.0
2005-Jan-13 Thu ### 6.49 6.28 ### 27.7 27.7 0.0
2005-Jan-12 Wed ### ### ### ### 86.9 86.9 0.0
2005-Jan-11 Tue 6.27 6.28 ### ### ### ### 0.0
2005-Jan-10 Mon ### ### 6.22 6.25 1,246,723 ### 22.6 22.6 ###
2005-Jan-07 Fri 6.22 ### 6.22 ### ### ### 0.0
2005-Jan-06 Thu 6.2 6.25 6.2 6.22 71.3 71.3 0.4
2005-Jan-05 Wed 6.23 6.28 6.2 6.2 453,322 2,828,729 27.6 27.6 0.4
2005-Jan-04 Tue ### ### ### 6.28 29.8 29.8 0.4
2004-Dec-31 Fri 6.26 ### 6.26 6.29 777,240 ### ### ### ###
2004-Dec-30 Thu ### ### ### ### 426,573 0 ### ### 0.0
2004-Dec-29 Wed ### ### 6.25 ### 161,380 ### 72.7 72.7 0.0
2004-Dec-24 Fri 6.29 ### 6.26 ### 215,448 674,352 68.1 68.1 0.0
2004-Dec-23 Thu ### ### ### 6.29 1,493,721 0 32.4 32.4 ###
2004-Dec-22 Wed ### ### 6.23 ### ### ### 0.0
2004-Dec-21 Tue ### ### ### 6.26 ### ### 0.4
2004-Dec-20 Mon ### ### 6 ### 2,915,521 ### 87.3 87.3 0.0
2004-Dec-17 Fri ### ### ### ### 94.0 94.0 0.0
2004-Dec-16 Thu ### 5.72 ### ### 1,425,570 ### ### ### 0.0
2004-Dec-15 Wed ### 5.71 ### ### 1,085,378 3,098,754 22.5 22.5 0.0
2004-Dec-14 Tue 5.7 5.7 ### ### ### ### 0.0
2004-Dec-13 Mon ### 5.72 5.58 ### 483,171 ### 85.6 85.6 0.0
2004-Dec-10 Fri ### 5.72 ### ### 35.6 35.6 0.0
2004-Dec-09 Thu ### 5.73 ### ### 1,614,785 4,626,359 85.1 85.1 0.0
2004-Dec-08 Wed ### 6 5.58 ### 1,229,376 7,118,087 10.9 10.9 0.0
2004-Dec-07 Tue ### ### ### ### 78.9 78.9 0.0
2004-Dec-06 Mon ### ### ### 6 ### ### 0.4
2004-Dec-03 Fri ### 6 5.88 ### 1,399,472 ### ### ### 0.0
2004-Dec-02 Thu ### ### ### 6 68.8 68.8 0.4
2004-Dec-01 Wed 5.84 ### 5.84 ### 81.2 81.2 0.0
2004-Nov-30 Tue 5.76 ### 5.76 5.85 83.2 83.2 0.4
2004-Nov-29 Mon 5.7 5.76 ### 5.76 547,354 1,576,379 ### ### ###
2004-Nov-26 Fri 5.75 5.76 ### ### 21.6 21.6 0.0
2004-Nov-25 Thu ### 5.79 ### 5.76 3,917,156 ### 82.4 82.4 ###
2004-Nov-24 Wed 5.51 5.76 5.51 5.58 ### ### 0.4
2004-Nov-23 Tue 5.22 5.57 5.22 5.52 ### ### 0.4
2004-Nov-22 Mon 5.27 5.28 5.22 5.22 1,228,658 6,450,454 32.8 32.8 0.4
2004-Nov-19 Fri ### ### 5.25 5.28 ### ### 0.4
2004-Nov-18 Thu ### ### 5.29 ### 486,324 1,286,326 ### ### 0.0
2004-Nov-17 Wed 5.29 ### 5.25 ### ### ### 0.0
2004-Nov-16 Tue ### ### 5.23 5.26 688,459 1,800,320 ### ### 0.4
2004-Nov-15 Mon 5.25 ### 5.25 ### 266,485 699,523 83.1 83.1 0.0
2004-Nov-12 Fri 5.27 ### 5.25 5.25 ### ### 0.4
2004-Nov-11 Thu 5.25 ### 5.22 5.25 723,546 1,888,455 ### ### 0.4
2004-Nov-10 Wed 5.25 5.25 ### 5.2 983,343 2,581,275 23.9 23.9 ###
2004-Nov-09 Tue 5.27 ### 5.2 5.23 ### ### ###
2004-Nov-08 Mon ### 5.49 5.22 5.25 ### ### 0.4
2004-Nov-05 Fri 4.81 ### 4.81 ### ### ### 0.0
2004-Nov-04 Thu 4.73 ### 4.73 4.79 415,828 ### ### ### 0.3
2004-Nov-03 Wed 4.75 4.81 4.71 4.75 66.4 66.4 ###
2004-Nov-02 Tue 4.84 4.84 4.71 4.77 325,382 ### ### ### ###
2004-Nov-01 Mon ### ### 4.76 4.78 556,022 ### ### ### ###
2004-Oct-29 Fri 4.8 ### 4.79 ### ### ### 0.0
2004-Oct-28 Thu 4.75 ### 4.72 4.8 1,747,450 4,123,982 75.7 75.7 0.3
2004-Oct-27 Wed ### 4.75 ### ### 1,192,089 ### ### ### 0.0
2004-Oct-26 Tue 4.5 ### 4.5 ### 2,712,527 6,103,185 88.2 88.2 0.0
2004-Oct-25 Mon 4.53 4.54 4.45 4.48 797,470 3,584,627 25.6 25.6 ###
2004-Oct-22 Fri ### ### 4.55 4.55 ### ### 0.3
2004-Oct-21 Thu ### 4.71 4.59 4.59 16.0 16.0 0.3
2004-Oct-20 Wed ### 4.71 ### ### ### ### 0.0
2004-Oct-19 Tue 4.7 4.7 ### ### 1,114,157 ### 25.6 25.6 0.0
2004-Oct-18 Mon ### ### 4.59 ### 264,881 ### 78.5 78.5 0.0
2004-Oct-15 Fri 4.54 4.58 4.49 4.57 ### ### ###
2004-Oct-14 Thu ### ### 4.46 4.55 ### ### 0.3
2004-Oct-13 Wed 4.71 4.71 ### ### 25.3 25.3 0.0
2004-Oct-12 Tue 4.72 4.74 ### 4.71 28.5 28.5 ###
2004-Oct-11 Mon 4.7 4.71 ### ### 23.2 23.2 0.0
2004-Oct-08 Fri 4.73 4.73 4.7 4.71 817,241 ### 28.4 28.4 ###
2004-Oct-07 Thu 4.74 4.75 4.7 4.73 854,974 4,039,752 30.8 30.8 0.3
2004-Oct-06 Wed 4.82 4.83 4.71 4.74 ### ### 0.3
2004-Oct-05 Tue ### ### 4.82 4.86 777,759 ### 22.9 22.9 0.3
2004-Oct-04 Mon 4.85 ### 4.82 ### 351,222 846,445 85.0 85.0 0.0
2004-Oct-01 Fri 4.85 4.85 4.8 4.85 70.8 70.8 ###
2004-Sep-30 Thu ### ### 4.81 4.86 700,428 1,684,529 ### ### 0.3
2004-Sep-29 Wed 4.85 ### 4.8 ### 84.2 84.2 0.0
2004-Sep-28 Tue 4.73 4.87 4.73 4.86 667,882 ### 90.2 90.2 0.3
2004-Sep-27 Mon 4.8 4.8 4.71 4.8 ### ### 0.3
2004-Sep-24 Fri 4.85 4.85 4.78 4.8 24.2 24.2 0.3
2004-Sep-23 Thu 4.8 4.87 4.8 4.85 610,929 2,953,841 ### ### ###
2004-Sep-22 Wed 4.75 4.87 4.71 4.85 83.3 83.3 ###
2004-Sep-21 Tue 4.7 4.74 4.7 4.7 66.5 66.5 0.3
2004-Sep-20 Mon 4.75 4.78 4.7 4.7 588,088 ### ### ### 0.3
2004-Sep-17 Fri ### 4.78 ### 4.73 77.7 77.7 0.3
2004-Sep-16 Thu ### 4.72 ### 4.72 ### ### 0.3
2004-Sep-15 Wed 4.74 4.76 4.72 4.74 72,453 343,427 ### ### 0.3
2004-Sep-14 Tue 4.84 4.84 4.75 4.79 494,383 ### ### ### 0.3
2004-Sep-13 Mon 4.79 4.84 4.72 4.84 899,579 4,299,987 ### ### 0.3
2004-Sep-10 Fri 4.74 4.79 4.72 4.79 77.0 77.0 0.3
2004-Sep-09 Thu 4.7 4.74 ### 4.74 77.5 77.5 0.3
2004-Sep-08 Wed ### 4.7 ### ### 76.9 76.9 0.0
2004-Sep-07 Tue ### 4.72 ### ### 886,955 ### 33.5 33.5 0.0
2004-Sep-06 Mon ### ### ### ### 72.3 72.3 0.0
2004-Sep-03 Fri 4.71 4.74 ### ### ### ### 0.0
2004-Sep-02 Thu 4.73 4.74 ### 4.74 1,246,751 ### ### ### 0.3
2004-Sep-01 Wed 4.58 4.77 4.58 4.74 93.6 93.6 0.3
2004-Aug-31 Tue 4.73 4.76 ### ### ### ### 0.0
2004-Aug-30 Mon ### 4.76 ### 4.75 917,728 ### ### ### ###
2004-Aug-27 Fri 4.58 4.71 4.58 4.7 ### ### 0.3
2004-Aug-26 Thu ### 4.56 ### 4.55 1,265,981 ### ### ### 0.3
2004-Aug-25 Wed 4.5 4.51 ### 4.4 1,661,680 3,747,088 14.7 14.7 0.3
2004-Aug-24 Tue 4.46 4.53 4.46 4.5 77.0 77.0 ###
2004-Aug-23 Mon 4.5 4.52 4.41 4.42 402,651 ### ### ### 0.3
2004-Aug-20 Fri 4.49 4.55 4.49 4.53 432,348 ### 73.7 73.7 ###
2004-Aug-19 Thu 4.48 4.48 4.46 4.48 141,682 ### ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-20 21:40:53 thru 2026-03-20 21:40:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000