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 Mon 24-May-06 11:34:19 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

(IRE) IRESS LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for IRE    Limits Next Section


Company Details for (IRE) IRESS LIMITED

Listing Code IRE
Listing Name IRESS LIMITED
GICS Sector Software & Services
ISIN Name IRESS MARKET TECH.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IRE2


Maximum Price date available .. Monday 6th May 2024
Latest price with VOLUME for IRE .. Friday 3rd May 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.56 ### 0.0
MAX ### ### 99.7


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (IRE) IRESS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.76
2007-Jun-28 Thu 9.25 ### 9.2 9.25 187,456 ### ### ### ###
2007-Jun-27 Wed 9.21 9.23 ### 9.2 356,371 1,644,652 52.2 52.2 0.7
2007-Jun-26 Tue 9.25 9.27 ### 9.25 127,357 ### ### ### ###
2007-Jun-25 Mon 9.28 ### ### ### 102,189 0 30.2 30.2 0.0
2007-Jun-22 Fri ### ### 9.22 9.27 198,684 ### ### ### 0.7
2007-Jun-21 Thu 9.25 9.29 9.21 9.21 33.7 33.7 0.7
2007-Jun-20 Wed 9.25 ### 9.25 9.29 384,257 1,777,188 ### ### ###
2007-Jun-19 Tue ### ### 9.22 ### ### ### 0.0
2007-Jun-18 Mon 9.2 ### 9.2 ### 790,085 ### 79.6 79.6 0.0
2007-Jun-15 Fri ### 9.25 ### ### 452,670 ### ### ### 0.0
2007-Jun-14 Thu ### ### ### ### 71.9 71.9 0.0
2007-Jun-13 Wed 8.84 ### 8.76 9 582,153 ### 84.6 84.6 0.6
2007-Jun-12 Tue 8.59 ### 8.58 8.89 ### ### ###
2007-Jun-08 Fri 8.81 8.87 8.43 8.5 489,145 ### 9.3 9.3 0.6
2007-Jun-07 Thu 9 9.21 ### ### 229,888 ### ### ### 0.0
2007-Jun-06 Wed ### 9.22 ### ### 214,387 988,324 24.7 24.7 0.0
2007-Jun-05 Tue 9.43 9.45 9.21 9.22 324,589 ### ### ### 0.7
2007-Jun-04 Mon ### 9.7 9.43 9.56 31.8 31.8 0.7
2007-Jun-01 Fri ### 9.8 9.55 9.55 400,920 ### ### ### 0.7
2007-May-31 Thu 9.27 ### 9.27 9.5 ### ### 0.7
2007-May-30 Wed 9.48 9.7 ### ### 314,174 1,523,743 ### ### 0.0
2007-May-29 Tue ### 9.46 9 ### ### ### 0.0
2007-May-28 Mon ### ### ### ### ### ### 0.0
2007-May-25 Fri 8.8 ### 8.7 8.82 206,258 897,222 65.0 65.0 ###
2007-May-24 Thu 9.2 9.27 8.81 8.86 12.7 12.7 0.6
2007-May-23 Wed 8.86 ### 8.86 ### ### ### 0.0
2007-May-22 Tue ### ### 8.83 8.87 ### ### ###
2007-May-21 Mon ### ### 8.87 ### ### ### 0.0
2007-May-18 Fri 8.76 ### 8.73 8.82 162,655 709,989 76.4 76.4 ###
2007-May-17 Thu 8.85 ### 8.72 8.76 414,576 1,807,551 ### ### 0.6
2007-May-16 Wed ### ### 8.58 8.76 148,940 638,952 80.8 80.8 0.6
2007-May-15 Tue ### ### 8.5 8.5 ### ### 0.6
2007-May-14 Mon ### 8.89 ### 8.8 ### ### 0.6
2007-May-11 Fri 8.5 ### 8.49 8.51 227,284 964,820 66.5 66.5 0.6
2007-May-10 Thu ### 8.81 8.52 ### ### ### 0.0
2007-May-09 Wed 8.4 ### 8.4 ### ### ### 0.0
2007-May-08 Tue ### ### 8 8.4 425,872 1,703,488 ### ### ###
2007-May-07 Mon 8.5 8.7 8.46 ### 380,476 3,264,484 76.5 76.5 0.0
2007-May-04 Fri 8.5 ### 8.44 ### 74.5 74.5 0.0
2007-May-03 Thu 8.59 ### 8.4 8.48 ### ### 0.6
2007-May-02 Wed 8.45 ### ### 8.5 67.7 67.7 0.6
2007-May-01 Tue 8.2 8.44 8.2 ### 88.1 88.1 0.0
2007-Apr-30 Mon ### ### ### 8.23 539,147 0 70.1 70.1 0.6
2007-Apr-27 Fri ### ### 7.89 ### 71.7 71.7 0.0
2007-Apr-26 Thu 8.29 8.29 ### ### 21.8 21.8 0.0
2007-Apr-24 Tue ### ### ### 8.29 501,870 0 ### ### 0.6
2007-Apr-23 Mon ### ### 8 ### 315,549 ### ### ### 0.0
2007-Apr-20 Fri ### ### ### ### 392,286 0 ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 78.0 78.0 0.0
2007-Apr-18 Wed ### ### 7.82 ### 22.5 22.5 0.0
2007-Apr-17 Tue ### ### ### ### 38.4 38.4 0.0
2007-Apr-16 Mon ### ### ### ### 170,189 0 ### ### 0.0
2007-Apr-13 Fri ### 8.2 ### ### 391,044 1,603,280 ### ### 0.0
2007-Apr-12 Thu 8 8.2 8 ### 462,272 ### 72.9 72.9 0.0
2007-Apr-11 Wed ### 8.27 ### ### 720,846 ### ### ### 0.0
2007-Apr-10 Tue ### 8.2 ### ### 62.5 62.5 0.0
2007-Apr-05 Thu 8 ### 8 8 ### ### ###
2007-Apr-04 Wed ### ### ### ### 32.8 32.8 0.0
2007-Apr-03 Tue 8 ### ### 8 ### ### ###
2007-Apr-02 Mon ### 8.2 8 8 ### ### ###
2007-Mar-30 Fri ### ### 7.88 ### ### ### 0.0
2007-Mar-29 Thu ### ### ### 8 402,021 0 66.9 66.9 ###
2007-Mar-28 Wed 7.75 ### 7.75 ### 344,444 1,334,720 ### ### 0.0
2007-Mar-27 Tue 7.85 ### 7.78 7.82 585,283 2,276,750 ### ### 0.6
2007-Mar-26 Mon ### ### 7.77 7.81 19.5 19.5 0.6
2007-Mar-23 Fri ### ### 7.76 7.82 221,350 ### ### ### 0.6
2007-Mar-22 Thu ### ### 7.81 ### ### ### 0.0
2007-Mar-21 Wed 7.81 ### 7.71 7.75 931,757 3,591,923 ### ### ###
2007-Mar-20 Tue ### 7.73 ### ### 75.9 75.9 0.0
2007-Mar-19 Mon 7.45 ### 7.42 7.52 76.1 76.1 0.5
2007-Mar-16 Fri 7.46 7.59 ### 7.55 306,180 1,161,953 ### ### ###
2007-Mar-15 Thu 7.4 7.46 ### 7.46 854,243 3,186,326 71.3 71.3 0.5
2007-Mar-14 Wed ### ### ### 7.27 84.0 84.0 ###
2007-Mar-13 Tue 7.25 7.29 7.23 7.25 850,421 6,174,056 ### ### 0.5
2007-Mar-12 Mon 7.2 ### ### 7.21 62.2 62.2 ###
2007-Mar-09 Fri 7.2 7.24 ### 7.2 ### ### 0.5
2007-Mar-08 Thu ### ### 7.25 ### 69.2 69.2 0.0
2007-Mar-07 Wed ### 7.42 7.23 ### ### ### 0.0
2007-Mar-06 Tue ### ### 6.85 ### ### ### 0.0
2007-Mar-05 Mon 7.2 7.21 ### ### 835,940 ### ### ### 0.0
2007-Mar-02 Fri 7.25 7.42 7.23 ### 80.3 80.3 0.0
2007-Mar-01 Thu 7.55 7.55 7.22 7.24 588,552 4,346,456 10.9 10.9 0.5
2007-Feb-28 Wed ### ### 7.21 7.56 ### ### 0.5
2007-Feb-27 Tue 7.71 7.85 7.52 7.7 43.7 43.7 0.6
2007-Feb-26 Mon ### ### ### 7.71 10.0 10.0 ###
2007-Feb-23 Fri 7.5 ### ### ### 1,525,059 0 93.6 93.6 0.0
2007-Feb-22 Thu ### ### 7.73 8 429,620 1,660,481 35.9 35.9 ###
2007-Feb-21 Wed ### ### ### ### 396,742 0 ### ### 0.0
2007-Feb-20 Tue ### 8.26 ### 8.25 117,379 484,775 ### ### ###
2007-Feb-19 Mon ### ### 8 ### 66.6 66.6 0.0
2007-Feb-16 Fri ### ### 7.87 ### 71.0 71.0 0.0
2007-Feb-15 Thu ### ### 7.87 ### 14.0 14.0 0.0
2007-Feb-14 Wed 8 ### 7.86 ### ### ### 0.0
2007-Feb-13 Tue 7.85 8 7.8 8 196,727 1,554,143 84.0 84.0 ###
2007-Feb-12 Mon 7.8 7.85 7.78 7.85 74.6 74.6 ###
2007-Feb-09 Fri 7.7 7.75 ### 7.75 199,023 ### 68.3 68.3 ###
2007-Feb-08 Thu 7.5 7.79 7.5 ### 397,286 3,037,251 ### ### 0.0
2007-Feb-07 Wed ### 7.43 ### 7.4 80.7 80.7 0.5
2007-Feb-06 Tue ### ### ### ### ### ### 0.0
2007-Feb-05 Mon ### ### 7.26 ### ### ### 0.0
2007-Feb-02 Fri 7.25 7.45 7.25 ### 324,946 2,388,353 ### ### 0.0
2007-Feb-01 Thu ### ### ### ### 539,474 0 ### ### 0.0
2007-Jan-31 Wed 7.29 7.47 7.26 ### 76.3 76.3 0.0
2007-Jan-30 Tue ### 7.22 ### 7.22 1,051,370 3,795,445 89.9 89.9 0.5
2007-Jan-29 Mon ### ### 6.88 ### 793,628 2,730,080 75.7 75.7 0.0
2007-Jan-25 Thu ### ### 6.85 6.89 251,185 ### ### ### 0.5
2007-Jan-24 Wed 6.83 6.88 6.76 6.77 406,882 ### 26.8 26.8 ###
2007-Jan-23 Tue ### ### 6.86 ### 33.5 33.5 0.0
2007-Jan-22 Mon ### ### 6.85 7 612,481 2,097,747 ### ### 0.5
2007-Jan-19 Fri 6.8 ### 6.78 ### 163,272 ### 79.3 79.3 0.0
2007-Jan-18 Thu 6.8 6.86 6.78 6.79 ### ### 0.5
2007-Jan-17 Wed 6.8 6.88 6.71 6.78 543,424 ### ### ### 0.5
2007-Jan-16 Tue ### ### 6.88 6.88 234,558 806,879 ### ### ###
2007-Jan-15 Mon ### ### ### ### 24.1 24.1 0.0
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### 22.4 22.4 0.0
2007-Jan-10 Wed ### ### ### ### 107,653 0 36.4 36.4 0.0
2007-Jan-09 Tue 7.27 7.27 ### ### 251,371 ### ### ### 0.0
2007-Jan-08 Mon 6.89 7.21 6.89 7.2 206,554 ### ### ### 0.5
2007-Jan-05 Fri ### ### ### ### ### ### 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed 7 ### ### ### ### ### 0.0
2007-Jan-02 Tue ### ### ### ### 114,471 0 25.2 25.2 0.0
2006-Dec-29 Fri 7 ### ### ### 100,656 0 64.4 64.4 0.0
2006-Dec-28 Thu ### ### ### ### 27,959 0 ### ### 0.0
2006-Dec-27 Wed ### 7.24 ### ### 68.3 68.3 0.0
2006-Dec-22 Fri ### ### 6.87 ### 101,522 348,728 ### ### 0.0
2006-Dec-21 Thu 7 7.2 7 ### 445,157 ### 79.9 79.9 0.0
2006-Dec-20 Wed ### ### ### ### 257,657 0 ### ### 0.0
2006-Dec-19 Tue 7.25 7.26 ### ### 290,144 1,053,222 21.0 21.0 0.0
2006-Dec-18 Mon 7.5 7.5 7.25 ### 14.2 14.2 0.0
2006-Dec-15 Fri ### 7.5 ### 7.43 76.9 76.9 ###
2006-Dec-14 Thu 7.49 7.49 ### ### 11.6 11.6 0.0
2006-Dec-13 Wed 7.55 ### ### 7.4 16.0 16.0 0.5
2006-Dec-12 Tue ### 7.58 7.25 7.4 ### ### 0.5
2006-Dec-11 Mon ### ### ### ### 77.9 77.9 0.0
2006-Dec-08 Fri 7.28 7.28 7 7 171,128 1,221,853 7.9 7.9 0.5
2006-Dec-07 Thu ### ### ### ### 91,570 0 26.7 26.7 0.0
2006-Dec-06 Wed ### 7.27 ### ### 23.5 23.5 0.0
2006-Dec-05 Tue ### ### 7 ### 674,559 2,360,956 75.9 75.9 0.0
2006-Dec-04 Mon ### ### ### ### 69.1 69.1 0.0
2006-Dec-01 Fri ### ### ### ### 167,859 0 ### ### 0.0
2006-Nov-30 Thu ### ### 6.84 ### 370,929 1,268,577 ### ### 0.0
2006-Nov-29 Wed 6.88 7 6.74 6.82 493,646 3,391,348 ### ### 0.5
2006-Nov-28 Tue 6.89 6.89 6.7 6.88 40.1 40.1 ###
2006-Nov-27 Mon ### ### ### ### 175,481 0 18.5 18.5 0.0
2006-Nov-24 Fri ### ### 6.89 ### 139,280 ### ### ### 0.0
2006-Nov-23 Thu ### ### 6.85 ### 314,220 ### 25.2 25.2 0.0
2006-Nov-22 Wed 7 ### 6.86 ### 212,650 729,389 ### ### 0.0
2006-Nov-21 Tue ### ### ### ### 69.0 69.0 0.0
2006-Nov-20 Mon ### ### ### ### ### ### 0.0
2006-Nov-17 Fri ### ### 6.86 ### 108,381 371,746 ### ### 0.0
2006-Nov-16 Thu ### ### ### ### 103,484 0 77.3 77.3 0.0
2006-Nov-15 Wed ### ### ### ### 230,675 0 27.3 27.3 0.0
2006-Nov-14 Tue ### ### ### ### ### ### 0.0
2006-Nov-13 Mon ### ### ### ### 247,440 0 27.8 27.8 0.0
2006-Nov-10 Fri ### 7.2 ### ### 86.7 86.7 0.0
2006-Nov-09 Thu 7 ### 6.83 ### 304,054 1,038,344 ### ### 0.0
2006-Nov-08 Wed ### ### ### ### 402,070 0 ### ### 0.0
2006-Nov-07 Tue ### 7.45 ### 7.29 33.8 33.8 ###
2006-Nov-06 Mon 6.84 7.46 6.81 ### 205,649 ### ### ### 0.0
2006-Nov-03 Fri ### ### 6.82 6.84 273,143 ### ### ### 0.5
2006-Nov-02 Thu 6.55 ### 6.55 6.88 702,743 2,301,483 93.4 93.4 ###
2006-Nov-01 Wed 6.74 6.74 6.58 6.7 388,946 2,590,380 ### ### 0.5
2006-Oct-31 Tue ### ### ### 6.72 ### ### 0.5
2006-Oct-30 Mon 6.81 6.88 6.77 6.85 ### ### ###
2006-Oct-27 Fri 6.85 6.85 ### 6.75 772,871 2,647,083 20.6 20.6 0.5
2006-Oct-26 Thu 6.8 6.83 ### 6.82 66.5 66.5 0.5
2006-Oct-25 Wed 6.81 6.84 6.7 6.78 30.8 30.8 0.5
2006-Oct-24 Tue ### ### ### 6.76 85.0 85.0 0.5
2006-Oct-23 Mon ### 6.75 ### ### ### ### 0.0
2006-Oct-20 Fri ### ### 6.55 ### 26.6 26.6 0.0
2006-Oct-19 Thu ### ### 6.57 ### ### ### 0.0
2006-Oct-18 Wed 6.55 ### 6.54 ### ### ### 0.0
2006-Oct-17 Tue ### ### 6.45 6.55 ### ### 0.5
2006-Oct-16 Mon ### ### 6.55 ### 330,120 1,081,143 ### ### 0.0
2006-Oct-13 Fri ### ### 6.58 ### 377,984 ### 28.8 28.8 0.0
2006-Oct-12 Thu 6.51 ### 6.51 6.52 437,846 1,425,188 ### ### 0.5
2006-Oct-11 Wed 6.51 ### 6.45 6.5 30.0 30.0 0.5
2006-Oct-10 Tue 6.42 6.47 6.4 6.45 66.1 66.1 ###
2006-Oct-09 Mon 6.54 6.54 6.41 6.44 534,475 3,460,725 ### ### 0.5
2006-Oct-06 Fri 6.55 ### 6.48 6.55 64.5 64.5 0.5
2006-Oct-05 Thu ### 6.75 ### 6.48 1,602,747 5,409,271 ### ### 0.5
2006-Oct-04 Wed 6.26 ### 6.26 ### ### ### 0.0
2006-Oct-03 Tue ### ### 6.22 6.26 ### ### 0.4
2006-Oct-02 Mon ### ### 6.2 ### 62,748 ### 63.4 63.4 0.0
2006-Sep-29 Fri 6.29 6.29 ### 6.27 ### ### 0.4
2006-Sep-28 Thu ### 6.28 ### 6.23 327,726 1,029,059 ### ### 0.4
2006-Sep-27 Wed ### 6.23 ### ### 304,123 947,343 82.1 82.1 0.0
2006-Sep-26 Tue 5.85 ### 5.79 5.82 733,746 ### 30.9 30.9 0.4
2006-Sep-25 Mon 5.86 ### 5.74 5.76 16.2 16.2 ###
2006-Sep-22 Fri 5.84 ### 5.79 5.83 198,159 573,670 29.7 29.7 ###
2006-Sep-21 Thu 5.87 ### 5.87 ### ### ### 0.0
2006-Sep-20 Wed 5.87 ### 5.84 5.85 137,874 ### ### ### 0.4
2006-Sep-19 Tue ### ### ### ### 300,975 0 35.5 35.5 0.0
2006-Sep-18 Mon ### ### ### ### 159,156 0 ### ### 0.0
2006-Sep-15 Fri ### 6 5.78 5.84 ### ### 0.4
2006-Sep-14 Thu 6 ### ### 6 60.8 60.8 0.4
2006-Sep-13 Wed ### ### ### ### ### ### 0.0
2006-Sep-12 Tue ### ### 5.8 ### 132,755 384,989 ### ### 0.0
2006-Sep-11 Mon ### ### ### 6 285,048 0 ### ### 0.4
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### 6.22 ### ### 81.0 81.0 0.0
2006-Sep-06 Wed ### ### ### ### 670,583 0 26.1 26.1 0.0
2006-Sep-05 Tue ### ### ### ### 374,374 0 ### ### 0.0
2006-Sep-04 Mon ### 6 ### 6 ### ### 0.4
2006-Sep-01 Fri 5.81 ### 5.81 ### 265,358 ### ### ### 0.0
2006-Aug-31 Thu 5.85 6 5.75 5.8 21.7 21.7 0.4
2006-Aug-30 Wed 5.85 5.85 5.8 5.85 ### ### 0.4
2006-Aug-29 Tue ### ### 5.76 5.85 ### ### 0.4
2006-Aug-28 Mon ### ### 5.74 5.76 ### ### ###
2006-Aug-25 Fri 5.7 ### 5.7 ### 535,272 1,525,525 88.0 88.0 0.0
2006-Aug-24 Thu ### 5.7 5.55 ### ### ### 0.0
2006-Aug-23 Wed ### 5.7 ### ### 64.3 64.3 0.0
2006-Aug-22 Tue 5.7 5.71 ### ### 57,456 ### 18.0 18.0 0.0
2006-Aug-21 Mon 5.72 5.8 ### 5.7 136,121 394,750 ### ### 0.4
2006-Aug-18 Fri 5.8 5.8 ### ### 151,255 ### 12.4 12.4 0.0
2006-Aug-17 Thu 5.7 5.79 ### 5.75 ### ### ###
2006-Aug-16 Wed ### 5.7 ### 5.7 ### ### 0.4
2006-Aug-15 Tue ### ### 5.45 5.5 ### ### 0.4
2006-Aug-14 Mon 5.52 5.79 5.52 5.7 117,448 ### 90.7 90.7 0.4
2006-Aug-11 Fri 5.41 ### 5.41 5.56 312,274 ### 89.5 89.5 0.4
2006-Aug-10 Thu ### 5.45 ### 5.45 89.7 89.7 ###
2006-Aug-09 Wed ### ### 5.26 5.29 269,380 ### ### ### 0.4
2006-Aug-08 Tue 5.25 ### 5.23 ### 147,843 ### 73.5 73.5 0.0
2006-Aug-07 Mon ### ### 5.2 5.26 57,140 ### 22.7 22.7 0.4
2006-Aug-04 Fri 5.43 5.43 ### ### 95,447 ### 28.6 28.6 0.0
2006-Aug-03 Thu ### 5.43 ### 5.43 ### ### 0.4
2006-Aug-02 Wed ### ### 5.25 ### 113,053 ### 30.7 30.7 0.0
2006-Aug-01 Tue 5.25 ### 5.2 ### 144,743 ### 87.5 87.5 0.0
2006-Jul-31 Mon 5.21 5.25 ### 5.2 ### ### ###
2006-Jul-28 Fri ### ### 5.21 5.21 1,127,289 2,936,587 ### ### 0.4
2006-Jul-27 Thu 5.25 5.4 5.25 ### 74.8 74.8 0.0
2006-Jul-26 Wed 5.4 5.4 5.25 5.29 22.6 22.6 0.4
2006-Jul-25 Tue 5.46 5.49 ### 5.4 ### ### 0.4
2006-Jul-24 Mon ### 5.4 5.26 ### 49,488 263,771 36.3 36.3 0.0
2006-Jul-21 Fri 5.5 5.5 ### 5.4 124,329 ### 18.6 18.6 0.4
2006-Jul-20 Thu 5.57 5.59 5.46 5.49 77,370 ### 21.6 21.6 0.4
2006-Jul-19 Wed 5.45 5.49 ### ### ### ### 0.0
2006-Jul-18 Tue 5.56 5.56 ### ### 10.4 10.4 0.0
2006-Jul-17 Mon 5.44 5.56 ### 5.56 134,745 ### 88.2 88.2 0.4
2006-Jul-14 Fri 5.55 5.55 5.4 5.46 187,544 ### ### ### ###
2006-Jul-13 Thu ### 5.7 ### ### ### ### 0.0
2006-Jul-12 Wed 5.79 5.79 ### ### 172,181 ### 14.4 14.4 0.0
2006-Jul-11 Tue 5.75 5.75 ### ### ### ### 0.0
2006-Jul-10 Mon 5.8 5.8 5.72 5.73 20.3 20.3 ###
2006-Jul-07 Fri 5.77 5.87 5.73 5.87 77.4 77.4 ###
2006-Jul-06 Thu ### 5.78 ### 5.78 175,245 506,458 79.2 79.2 0.4
2006-Jul-05 Wed ### ### ### ### 104,850 0 26.1 26.1 0.0
2006-Jul-04 Tue 5.79 5.79 5.71 5.74 ### ### 0.4
2006-Jul-03 Mon 5.8 5.8 ### 5.74 158,340 459,186 24.5 24.5 0.4
2006-Jun-30 Fri ### ### 5.76 5.8 143,853 ### 13.8 13.8 0.4
2006-Jun-28 Wed ### ### 5.5 5.57 23.6 23.6 0.4
2006-Jun-27 Tue ### 5.7 ### ### 160,448 457,276 ### ### 0.0
2006-Jun-26 Mon ### 5.7 ### ### 81.9 81.9 0.0
2006-Jun-23 Fri ### 5.7 ### ### 93,120 ### 78.2 78.2 0.0
2006-Jun-22 Thu 5.8 5.81 ### 5.7 593,140 1,723,071 19.0 19.0 0.4
2006-Jun-21 Wed 5.84 5.84 ### 5.75 ### ### ###
2006-Jun-20 Tue ### 5.84 5.5 5.75 ### ### ###
2006-Jun-19 Mon ### ### 5.51 ### ### ### 0.0
2006-Jun-16 Fri ### ### 5.56 ### 83,089 230,987 26.3 26.3 0.0
2006-Jun-15 Thu 5.43 5.58 ### 5.41 459,782 ### 27.8 27.8 ###
2006-Jun-14 Wed 5.29 ### 5.24 ### ### ### 0.0
2006-Jun-13 Tue 5.75 5.75 5.51 5.53 ### ### ###
2006-Jun-09 Fri 5.7 5.84 ### 5.84 ### ### 0.4
2006-Jun-08 Thu 5.77 ### ### 5.7 150,670 0 ### ### 0.4
2006-Jun-07 Wed 5.7 5.86 5.7 5.81 ### ### ###
2006-Jun-06 Tue 5.7 5.81 ### 5.7 76.0 76.0 0.4
2006-Jun-05 Mon ### 5.7 5.59 ### ### ### 0.0
2006-Jun-02 Fri 5.5 ### 5.43 5.5 198,128 ### ### ### 0.4
2006-Jun-01 Thu 5.45 5.48 5.43 5.45 263,725 ### 68.1 68.1 ###
2006-May-31 Wed 5.27 5.41 5.27 ### ### ### 0.0
2006-May-30 Tue 5.45 5.49 5.41 5.45 199,058 ### ### ### ###
2006-May-29 Mon 5.51 5.53 5.42 5.45 22.9 22.9 ###
2006-May-26 Fri ### 5.45 ### 5.44 79.0 79.0 0.4
2006-May-25 Thu 5.29 5.41 5.29 ### 80.6 80.6 0.0
2006-May-24 Wed ### ### ### 5.29 28.0 28.0 0.4
2006-May-23 Tue 5.46 5.5 ### ### 492,487 ### 23.7 23.7 0.0
2006-May-22 Mon 5.49 5.55 5.28 ### 296,488 1,605,482 37.1 37.1 0.0
2006-May-19 Fri 5.46 ### 5.46 5.49 89,853 ### ### ### 0.4
2006-May-18 Thu 5.5 5.59 5.4 5.45 307,541 ### ### ### ###
2006-May-17 Wed ### 5.71 ### 5.7 65.1 65.1 0.4
2006-May-16 Tue ### 5.7 ### 5.7 81.0 81.0 0.4
2006-May-15 Mon ### 5.8 ### ### ### ### 0.0
2006-May-12 Fri 5.85 5.85 5.76 5.85 71.2 71.2 0.4
2006-May-11 Thu ### 6 5.86 ### 123,186 ### 24.9 24.9 0.0
2006-May-10 Wed ### 6.25 ### ### 553,742 1,730,443 ### ### 0.0
2006-May-09 Tue 5.8 6 5.8 ### 309,224 1,824,421 ### ### 0.0
2006-May-08 Mon 5.8 5.83 ### 5.8 54,641 159,278 65.0 65.0 0.4
2006-May-05 Fri 5.84 5.84 ### 5.76 362,751 ### ### ### ###
2006-May-04 Thu ### 5.7 ### ### ### ### 0.0
2006-May-03 Wed 5.78 5.84 5.47 5.84 77.0 77.0 0.4
2006-May-02 Tue ### 5.73 ### ### 102,944 ### 40.8 40.8 0.0
2006-May-01 Mon 5.84 5.84 ### 5.75 ### ### ###
2006-Apr-28 Fri ### ### ### 5.83 87.7 87.7 ###
2006-Apr-27 Thu 5.73 5.77 ### 5.73 ### ### ###
2006-Apr-26 Wed 5.76 5.8 ### ### ### ### 0.0
2006-Apr-24 Mon 5.72 5.85 5.7 5.77 ### ### 0.4
2006-Apr-21 Fri ### ### ### ### 32.5 32.5 0.0
2006-Apr-20 Thu 5.58 5.77 5.51 ### 108,424 ### ### ### 0.0
2006-Apr-19 Wed ### 5.8 5.49 5.5 326,356 1,842,279 23.8 23.8 0.4
2006-Apr-18 Tue 5.5 ### 5.46 ### 80.2 80.2 0.0
2006-Apr-13 Thu 5.43 5.7 5.41 5.45 73.1 73.1 ###
2006-Apr-11 Tue ### ### 5.28 ### 177,120 ### 37.0 37.0 0.0
2006-Apr-10 Mon 5.24 ### 5.24 ### 164,223 ### 84.3 84.3 0.0
2006-Apr-07 Fri ### ### 5.26 ### 188,923 ### 21.1 21.1 0.0
2006-Apr-06 Thu ### ### ### ### 127,320 0 63.4 63.4 0.0
2006-Apr-05 Wed 5.27 ### ### ### 79.3 79.3 0.0
2006-Apr-04 Tue ### 5.4 5.25 5.26 31.5 31.5 0.4
2006-Apr-03 Mon ### ### ### ### 103,087 0 ### ### 0.0
2006-Mar-31 Fri 4.86 ### 4.75 4.88 63.0 63.0 0.3
2006-Mar-30 Thu ### ### 4.82 4.86 ### ### 0.3
2006-Mar-29 Wed 4.89 ### 4.89 ### 173,679 424,645 ### ### 0.0
2006-Mar-28 Tue ### ### 4.85 ### 182,672 442,979 ### ### 0.0
2006-Mar-27 Mon 4.81 ### 4.8 ### 86.5 86.5 0.0
2006-Mar-24 Fri 4.8 4.89 4.8 4.82 69,842 338,384 ### ### 0.3
2006-Mar-23 Thu 4.75 4.8 4.75 4.8 75.9 75.9 0.3
2006-Mar-22 Wed 4.72 4.77 4.72 4.75 88,922 ### 68.2 68.2 ###
2006-Mar-21 Tue 4.85 4.85 4.7 4.76 115,320 550,653 ### ### ###
2006-Mar-20 Mon 4.75 ### 4.75 4.87 186,873 443,823 87.6 87.6 0.3
2006-Mar-17 Fri 4.72 4.77 4.72 4.72 68.2 68.2 0.3
2006-Mar-16 Thu 4.75 4.76 4.73 4.75 442,352 ### ### ### ###
2006-Mar-15 Wed 4.76 4.76 4.73 4.74 257,588 1,222,255 33.6 33.6 0.3
2006-Mar-14 Tue 4.73 4.77 4.72 4.75 109,287 ### 71.7 71.7 ###
2006-Mar-13 Mon 4.71 4.77 4.71 4.77 ### ### ###
2006-Mar-10 Fri 4.7 4.75 4.7 4.75 ### ### ###
2006-Mar-09 Thu ### 4.75 ### 4.75 81,355 ### ### ### ###
2006-Mar-08 Wed 4.73 4.84 4.73 4.84 86.8 86.8 0.3
2006-Mar-07 Tue 4.75 4.84 4.71 4.84 120,983 ### ### ### 0.3
2006-Mar-06 Mon 4.78 4.84 4.76 4.83 143,320 ### 77.9 77.9 0.3
2006-Mar-03 Fri 4.81 ### 4.81 4.85 311,371 748,847 ### ### ###
2006-Mar-02 Thu ### 4.84 ### 4.84 215,227 520,849 ### ### 0.3
2006-Mar-01 Wed 4.77 4.77 ### ### ### ### 0.0
2006-Feb-28 Tue 4.83 4.85 4.77 4.83 ### ### 0.3
2006-Feb-27 Mon 4.59 ### 4.59 4.8 390,386 ### ### ### 0.3
2006-Feb-24 Fri 4.56 4.57 4.49 4.51 ### ### 0.3
2006-Feb-23 Thu 4.46 ### 4.46 4.54 491,421 ### 81.4 81.4 0.3
2006-Feb-22 Wed ### ### 4.28 ### 585,357 ### 70.0 70.0 0.0
2006-Feb-21 Tue ### ### 4.26 ### 78.9 78.9 0.0
2006-Feb-20 Mon 4.48 4.48 ### ### 317,120 710,348 9.1 9.1 0.0
2006-Feb-17 Fri 4.42 4.49 ### 4.42 70.1 70.1 0.3
2006-Feb-16 Thu 4.55 4.55 ### 4.42 15.2 15.2 0.3
2006-Feb-15 Wed 4.55 4.55 4.5 4.5 143,529 ### ### ### ###
2006-Feb-14 Tue 4.49 4.52 4.49 4.5 68.4 68.4 ###
2006-Feb-13 Mon 4.5 4.56 4.44 4.49 ### ### ###
2006-Feb-10 Fri 4.58 4.58 4.49 4.5 ### ### ###
2006-Feb-09 Thu 4.5 ### 4.5 4.55 ### ### 0.3
2006-Feb-08 Wed 4.52 4.58 4.5 4.5 91,621 415,959 ### ### ###
2006-Feb-07 Tue ### ### 4.53 4.53 13.3 13.3 ###
2006-Feb-06 Mon 4.51 ### 4.51 ### 81.0 81.0 0.0
2006-Feb-03 Fri ### ### 4.5 4.5 ### ### ###
2006-Feb-02 Thu 4.82 4.82 ### ### 92,254 ### ### ### 0.0
2006-Feb-01 Wed 4.84 4.85 4.72 4.8 ### ### 0.3
2006-Jan-31 Tue 4.89 ### 4.7 4.7 166,343 ### 9.4 9.4 0.3
2006-Jan-30 Mon 4.78 4.89 4.76 4.88 ### ### 0.3
2006-Jan-27 Fri ### 4.79 ### 4.77 84.3 84.3 ###
2006-Jan-25 Wed 4.52 ### 4.5 ### 147,271 331,359 ### ### 0.0
2006-Jan-24 Tue ### ### 4.5 4.5 16.7 16.7 ###
2006-Jan-23 Mon ### ### 4.52 ### 100,178 ### 24.0 24.0 0.0
2006-Jan-20 Fri 4.71 4.72 ### 4.71 51,120 120,643 ### ### ###
2006-Jan-19 Thu 4.54 4.7 4.5 ### 128,288 590,124 ### ### 0.0
2006-Jan-18 Wed 4.56 4.57 4.5 4.55 ### ### 0.3
2006-Jan-17 Tue ### ### 4.5 ### 30.7 30.7 0.0
2006-Jan-16 Mon 4.71 4.74 4.59 ### 16.9 16.9 0.0
2006-Jan-13 Fri ### 4.73 4.58 ### 74.9 74.9 0.0
2006-Jan-12 Thu ### ### 4.57 4.58 ### ### 0.3
2006-Jan-11 Wed ### 4.74 ### ### ### ### 0.0
2006-Jan-10 Tue 4.75 4.75 ### ### 17.0 17.0 0.0
2006-Jan-09 Mon 5 5 ### 4.71 3.4 3.4 ###
2006-Jan-06 Fri ### 4.73 4.56 ### 81.0 81.0 0.0
2006-Jan-05 Thu 4.55 ### 4.51 ### 34,986 ### 86.3 86.3 0.0
2006-Jan-04 Wed ### ### 4.51 4.59 30.5 30.5 0.3
2006-Jan-03 Tue 4.5 4.58 4.5 4.57 ### ### ###
2005-Dec-30 Fri 4.53 4.59 4.5 4.5 20.7 20.7 ###
2005-Dec-29 Thu ### ### 4.53 4.53 5,746 ### ### ### ###
2005-Dec-28 Wed ### ### 4.58 ### 21,624 ### ### ### 0.0
2005-Dec-27 Tue ### ### 4.51 4.51 15,085 ### ### ### 0.3
2005-Dec-23 Fri ### ### 4.51 4.51 15,085 ### ### ### 0.3
2005-Dec-22 Thu ### ### 4.55 4.58 147,755 336,142 26.5 26.5 0.3
2005-Dec-21 Wed ### ### 4.56 4.58 27.0 27.0 0.3
2005-Dec-20 Tue 4.5 4.59 4.5 4.51 ### ### 0.3
2005-Dec-19 Mon 4.53 ### 4.5 4.5 ### ### ###
2005-Dec-16 Fri 4.5 ### 4.5 ### 107,176 241,146 87.2 87.2 0.0
2005-Dec-15 Thu ### ### 4.5 4.55 ### ### 0.3
2005-Dec-14 Wed 4.55 4.58 4.52 4.54 58,844 267,740 ### ### 0.3
2005-Dec-13 Tue 4.5 4.52 4.45 4.51 79.0 79.0 0.3
2005-Dec-12 Mon 4.52 4.58 4.5 4.54 73.5 73.5 0.3
2005-Dec-09 Fri 4.5 4.57 4.4 4.5 ### ### ###
2005-Dec-08 Thu 4.5 4.55 4.48 4.5 ### ### ###
2005-Dec-07 Wed 4.44 4.55 4.44 4.52 398,148 1,789,675 ### ### 0.3
2005-Dec-06 Tue ### 4.45 ### 4.43 42,945 95,552 83.2 83.2 ###
2005-Dec-05 Mon ### 4.45 ### 4.45 ### ### 0.3
2005-Dec-02 Fri ### ### 4.27 ### 76.1 76.1 0.0
2005-Dec-01 Thu 4.25 ### 4.25 4.26 76.9 76.9 0.3
2005-Nov-30 Wed ### ### 4.28 ### 244,956 ### ### ### 0.0
2005-Nov-29 Tue 4.28 ### 4.25 ### 480,427 ### ### ### 0.0
2005-Nov-28 Mon ### 4.29 ### 4.25 ### ### ###
2005-Nov-25 Fri 4.26 ### 4.21 4.21 22.1 22.1 ###
2005-Nov-24 Thu ### ### 4.27 ### ### ### 0.0
2005-Nov-23 Wed 4.43 4.44 4.29 ### 47,647 207,979 10.4 10.4 0.0
2005-Nov-22 Tue 4.45 4.46 4.4 4.4 26.8 26.8 0.3
2005-Nov-21 Mon 4.46 4.46 4.4 4.41 ### ### ###
2005-Nov-18 Fri 4.44 4.46 4.44 4.46 145,189 ### 67.6 67.6 0.3
2005-Nov-17 Thu 4.45 4.45 ### 4.44 39,376 ### ### ### 0.3
2005-Nov-16 Wed 4.4 4.49 ### 4.45 ### ### 0.3
2005-Nov-15 Tue ### 4.44 ### 4.43 166,955 370,640 90.8 90.8 ###
2005-Nov-14 Mon ### 4.4 ### 4.4 355,676 782,487 75.0 75.0 0.3
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu ### ### 4.27 4.27 67,558 ### 20.7 20.7 ###
2005-Nov-09 Wed ### ### ### ### ### ### 0.0
2005-Nov-08 Tue ### ### 4.29 ### 184,842 396,486 68.7 68.7 0.0
2005-Nov-07 Mon 4.2 4.29 4.2 4.29 88.0 88.0 ###
2005-Nov-04 Fri ### ### ### 4.28 30.5 30.5 0.3
2005-Nov-03 Thu 4.25 ### 4.21 4.29 173,786 ### ### ### ###
2005-Nov-02 Wed 4.23 ### 4.23 ### 209,348 442,771 85.1 85.1 0.0
2005-Nov-01 Tue ### 4.26 ### 4.26 108,044 ### 87.4 87.4 0.3
2005-Oct-31 Mon ### 4.21 ### ### 70,923 ### 63.8 63.8 0.0
2005-Oct-28 Fri ### ### ### ### 202,276 0 ### ### 0.0
2005-Oct-27 Thu 4.29 4.29 ### ### 135,773 ### ### ### 0.0
2005-Oct-26 Wed 4.25 ### 4.25 4.29 73.2 73.2 ###
2005-Oct-25 Tue ### 4.25 ### 4.25 814,886 ### ### ### ###
2005-Oct-24 Mon ### 4.25 ### ### 83.4 83.4 0.0
2005-Oct-21 Fri ### ### ### ### ### ### 0.0
2005-Oct-20 Thu ### 4.25 ### ### 58,277 ### ### ### 0.0
2005-Oct-19 Wed ### 4.25 ### 4.21 ### ### ###
2005-Oct-18 Tue ### ### ### ### 114,872 0 ### ### 0.0
2005-Oct-17 Mon ### ### ### ### ### ### 0.0
2005-Oct-14 Fri ### ### ### ### 73.6 73.6 0.0
2005-Oct-13 Thu 4.2 4.2 ### ### 19.5 19.5 0.0
2005-Oct-12 Wed ### ### ### ### 68.4 68.4 0.0
2005-Oct-11 Tue ### ### ### ### ### ### 0.0
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri ### ### ### ### 109,476 0 ### ### 0.0
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed ### ### ### ### 774,723 0 ### ### 0.0
2005-Oct-04 Tue ### ### ### ### 179,042 0 ### ### 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri 4.2 4.25 ### 4.2 67.7 67.7 ###
2005-Sep-29 Thu ### ### 4.22 4.24 825,458 ### ### ### 0.3
2005-Sep-28 Wed ### ### 4.28 4.28 29.2 29.2 0.3
2005-Sep-27 Tue ### ### ### ### 358,041 0 70.7 70.7 0.0
2005-Sep-26 Mon ### ### ### ### 115,683 0 77.9 77.9 0.0
2005-Sep-23 Fri ### ### ### ### 27.5 27.5 0.0
2005-Sep-22 Thu 4.42 4.42 ### ### 328,143 ### ### ### 0.0
2005-Sep-21 Wed ### 4.43 ### 4.43 58,156 ### ### ### ###
2005-Sep-20 Tue 4.27 ### 4.24 ### 193,845 410,951 85.4 85.4 0.0
2005-Sep-19 Mon 4.25 4.28 4.21 4.28 ### ### 0.3
2005-Sep-16 Fri 4.28 ### 4.22 4.22 ### ### ###
2005-Sep-15 Thu 4.25 4.29 4.21 4.29 1,246,489 5,297,578 ### ### ###
2005-Sep-14 Wed ### ### 3.81 ### 26.7 26.7 0.0
2005-Sep-13 Tue ### 4.42 ### ### 68.3 68.3 0.0
2005-Sep-12 Mon ### 4.42 ### 4.42 86.6 86.6 0.3
2005-Sep-09 Fri 4.49 4.49 4.42 4.49 ### ### ###
2005-Sep-08 Thu 4.46 4.52 4.46 4.5 78.6 78.6 ###
2005-Sep-07 Wed 4.48 4.48 4.44 4.46 155,974 695,644 ### ### 0.3
2005-Sep-06 Tue 4.45 4.47 4.43 4.45 ### ### 0.3
2005-Sep-05 Mon 4.46 4.48 ### 4.48 75.9 75.9 ###
2005-Sep-02 Fri 4.56 4.56 4.45 4.46 14.1 14.1 0.3
2005-Sep-01 Thu 4.51 4.56 4.45 4.56 74.6 74.6 0.3
2005-Aug-31 Wed 4.44 4.5 4.26 4.49 255,356 1,118,459 78.3 78.3 ###
2005-Aug-30 Tue 4.44 4.49 4.44 4.49 ### ### ###
2005-Aug-29 Mon 4.41 4.46 4.4 4.44 82.8 82.8 0.3
2005-Aug-26 Fri 4.48 4.49 4.42 4.48 100,929 ### ### ### ###
2005-Aug-25 Thu 4.49 4.49 4.42 4.43 22.6 22.6 ###
2005-Aug-24 Wed 4.42 4.48 4.4 4.45 146,840 ### ### ### 0.3
2005-Aug-23 Tue 4.42 4.47 ### 4.4 ### ### 0.3
2005-Aug-22 Mon 4.42 4.43 ### 4.43 ### ### ###
2005-Aug-19 Fri 4.41 4.45 4.41 4.42 41,151 ### 66.5 66.5 0.3
2005-Aug-18 Thu ### 4.46 ### 4.41 92,585 ### ### ### ###
2005-Aug-17 Wed 4.55 4.59 4.4 4.4 9.2 9.2 0.3
2005-Aug-16 Tue 4.54 4.54 4.48 4.54 823,043 3,711,923 65.7 65.7 0.3
2005-Aug-15 Mon 4.53 4.56 4.52 4.55 99,270 450,685 ### ### 0.3
2005-Aug-12 Fri 4.51 ### 4.48 4.57 80.1 80.1 ###
2005-Aug-11 Thu 4.53 4.56 4.51 4.53 62.9 62.9 ###
2005-Aug-10 Wed 4.52 4.55 4.5 4.52 68.3 68.3 0.3
2005-Aug-09 Tue 4.58 4.58 4.45 4.51 39,624 ### ### ### 0.3
2005-Aug-08 Mon 4.55 ### 4.51 4.58 74.3 74.3 0.3
2005-Aug-05 Fri 4.45 4.52 4.4 4.52 79.0 79.0 0.3
2005-Aug-04 Thu 4.53 ### 4.45 4.5 ### ### ###
2005-Aug-03 Wed ### 4.54 ### 4.49 88.9 88.9 ###
2005-Aug-02 Tue ### 4.42 ### ### 99,582 220,076 ### ### 0.0
2005-Aug-01 Mon 4.51 4.51 ### ### ### ### 0.0
2005-Jul-29 Fri 4.44 4.5 ### 4.4 22.2 22.2 0.3
2005-Jul-28 Thu 4.56 ### ### 4.4 231,170 0 9.0 9.0 0.3
2005-Jul-27 Wed ### 4.57 ### 4.51 195,452 ### 89.7 89.7 0.3
2005-Jul-26 Tue ### ### 4.26 ### 342,388 729,286 ### ### 0.0
2005-Jul-25 Mon ### ### ### ### 1,945,471 0 ### ### 0.0
2005-Jul-22 Fri 4.24 ### 4.24 ### ### ### 0.0
2005-Jul-21 Thu 4.21 4.28 4.21 4.24 73.7 73.7 0.3
2005-Jul-20 Wed ### 4.2 ### ### 67.1 67.1 0.0
2005-Jul-19 Tue ### 4.2 ### ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 392,076 0 ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 175,650 0 ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 68.1 68.1 0.0
2005-Jul-13 Wed ### ### ### ### 100,144 0 71.4 71.4 0.0
2005-Jul-12 Tue ### ### ### ### 77.9 77.9 0.0
2005-Jul-11 Mon ### ### ### ### 154,387 0 28.0 28.0 0.0
2005-Jul-08 Fri ### ### ### ### 160,924 0 ### ### 0.0
2005-Jul-07 Thu ### ### ### ### 406,088 0 34.3 34.3 0.0
2005-Jul-06 Wed ### ### ### ### ### ### 0.0
2005-Jul-05 Tue 4.2 4.2 ### ### 14.5 14.5 0.0
2005-Jul-04 Mon 4.22 ### ### 4.2 ### ### ###
2005-Jul-01 Fri ### ### ### 4.2 8.8 8.8 ###
2005-Jun-30 Thu 4.24 ### 4.21 ### ### ### 0.0
2005-Jun-29 Wed 4.2 4.25 ### 4.24 53,641 113,987 ### ### 0.3
2005-Jun-28 Tue ### 4.2 ### 4.2 111,386 ### 88.9 88.9 ###
2005-Jun-27 Mon ### 4.22 ### ### 18.5 18.5 0.0
2005-Jun-24 Fri 4.2 4.22 ### 4.21 82,784 174,674 ### ### ###
2005-Jun-23 Thu 4.22 4.24 4.21 4.24 22,424 94,741 ### ### 0.3
2005-Jun-22 Wed 4.24 4.28 4.23 4.24 216,825 ### ### ### 0.3
2005-Jun-21 Tue 4.25 4.26 4.22 4.24 ### ### 0.3
2005-Jun-20 Mon ### ### 4.22 4.25 57,355 ### 29.5 29.5 ###
2005-Jun-17 Fri ### ### 4.29 4.29 149,489 320,653 ### ### ###
2005-Jun-16 Thu 4.4 4.4 ### ### 439,686 ### 24.3 24.3 0.0
2005-Jun-15 Wed 4.42 4.43 ### 4.4 ### ### 0.3
2005-Jun-14 Tue ### 4.45 4.29 ### 492,689 2,153,050 ### ### 0.0
2005-Jun-10 Fri 4.41 4.46 ### ### 173,154 ### ### ### 0.0
2005-Jun-09 Thu 4.24 ### 4.23 ### ### ### 0.0
2005-Jun-08 Wed ### 4.23 ### 4.23 237,256 ### ### ### 0.3
2005-Jun-07 Tue ### ### ### ### 109,556 0 71.5 71.5 0.0
2005-Jun-06 Mon ### ### ### ### 85,978 0 ### ### 0.0
2005-Jun-03 Fri ### 4.2 ### 4.2 71.9 71.9 ###
2005-Jun-02 Thu ### ### ### ### 83,173 0 69.2 69.2 0.0
2005-Jun-01 Wed ### ### ### ### ### ### 0.0
2005-May-31 Tue ### ### ### ### 263,288 0 23.6 23.6 0.0
2005-May-30 Mon ### ### ### ### 27.5 27.5 0.0
2005-May-27 Fri ### 4.2 ### ### ### ### 0.0
2005-May-26 Thu ### 4.22 ### ### 23.2 23.2 0.0
2005-May-25 Wed 4 ### 4 ### 89.8 89.8 0.0
2005-May-24 Tue 4 ### ### 4 65.5 65.5 0.3
2005-May-23 Mon 4 ### ### 4 152,186 0 67.3 67.3 0.3
2005-May-20 Fri 4 ### ### ### 233,244 0 29.6 29.6 0.0
2005-May-19 Thu ### ### ### ### 746,354 0 ### ### 0.0
2005-May-18 Wed ### ### 3.86 ### ### ### 0.0
2005-May-17 Tue ### ### 3.86 ### 354,246 ### 79.1 79.1 0.0
2005-May-16 Mon 3.78 3.89 3.78 3.87 166,323 637,848 ### ### ###
2005-May-13 Fri 3.76 3.89 3.74 3.89 139,044 530,452 ### ### 0.3
2005-May-12 Thu 3.72 3.82 3.72 3.82 321,553 1,212,254 ### ### 0.3
2005-May-11 Wed 3.7 3.72 ### 3.72 ### ### 0.3
2005-May-10 Tue ### 3.79 ### 3.7 334,387 ### 87.2 87.2 0.3
2005-May-09 Mon 3.54 3.77 3.51 3.7 334,579 ### ### ### 0.3
2005-May-06 Fri 3.79 3.79 3.57 3.59 306,788 1,128,979 4.3 4.3 ###
2005-May-05 Thu ### ### 3.74 3.8 9.5 9.5 ###
2005-May-04 Wed 3.89 4 3.89 4 528,551 ### ### ### 0.3
2005-May-03 Tue ### ### 3.86 ### 342,356 660,747 31.2 31.2 0.0
2005-May-02 Mon ### ### ### ### 35,923 0 ### ### 0.0
2005-Apr-29 Fri ### ### ### ### ### ### 0.0
2005-Apr-28 Thu ### ### ### 4 308,423 0 ### ### 0.3
2005-Apr-27 Wed ### ### 3.86 ### 134,283 ### ### ### 0.0
2005-Apr-26 Tue ### ### ### 4 38.5 38.5 0.3
2005-Apr-22 Fri ### ### ### 4 526,357 0 74.3 74.3 0.3
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed ### ### 3.88 ### ### ### 0.0
2005-Apr-19 Tue 3.75 3.89 3.74 3.89 574,375 2,191,240 ### ### 0.3
2005-Apr-18 Mon ### 3.83 3.58 3.76 ### ### 0.3
2005-Apr-15 Fri ### ### 3.78 3.78 ### ### 0.3
2005-Apr-14 Thu ### ### 4 ### 42.2 42.2 0.0
2005-Apr-13 Wed ### ### ### ### 77.2 77.2 0.0
2005-Apr-12 Tue ### ### ### ### 212,170 0 ### ### 0.0
2005-Apr-11 Mon ### ### ### ### 36,856 0 ### ### 0.0
2005-Apr-08 Fri ### ### ### ### 66,140 0 ### ### 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 185,920 0 81.4 81.4 0.0
2005-Apr-05 Tue ### 4.2 ### ### ### ### 0.0
2005-Apr-04 Mon 4.24 4.24 ### ### 48,979 ### 21.4 21.4 0.0
2005-Apr-01 Fri 4.27 4.27 ### 4.24 59,023 ### ### ### 0.3
2005-Mar-31 Thu ### 4.25 ### 4.25 193,487 411,159 92.6 92.6 ###
2005-Mar-30 Wed ### ### ### ### 207,689 0 ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 45.0 45.0 0.0
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed 4.28 4.28 ### ### 248,959 532,772 ### ### 0.0
2005-Mar-22 Tue 4.25 ### 4.25 4.28 ### ### 0.3
2005-Mar-21 Mon 4.24 4.25 4.21 4.24 84,527 357,549 ### ### 0.3
2005-Mar-18 Fri ### 4.24 ### 4.24 75.8 75.8 0.3
2005-Mar-17 Thu ### ### ### ### 321,648 0 ### ### 0.0
2005-Mar-16 Wed ### 4.25 ### 4.2 598,643 ### 79.2 79.2 ###
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 84,180 0 88.7 88.7 0.0
2005-Mar-11 Fri ### ### ### ### 346,724 0 ### ### 0.0
2005-Mar-10 Thu ### ### ### ### 97,045 0 34.5 34.5 0.0
2005-Mar-09 Wed ### 4.22 ### ### ### ### 0.0
2005-Mar-08 Tue 4.22 4.22 ### ### 333,679 ### 21.0 21.0 0.0
2005-Mar-07 Mon 4.2 4.22 ### 4.2 131,283 ### 68.4 68.4 ###
2005-Mar-04 Fri 4.25 ### ### 4.2 308,056 0 ### ### ###
2005-Mar-03 Thu 4.2 4.2 ### 4.2 68.5 68.5 ###
2005-Mar-02 Wed 4.22 4.25 ### 4.2 30.9 30.9 ###
2005-Mar-01 Tue 4.21 4.28 4.2 4.24 90,926 385,526 76.9 76.9 0.3
2005-Feb-28 Mon 4.26 ### 4.22 4.24 ### ### 0.3
2005-Feb-25 Fri ### 4.26 ### 4.2 478,086 1,018,323 ### ### ###
2005-Feb-24 Thu 4.25 4.27 ### 4.26 517,256 1,104,341 ### ### 0.3
2005-Feb-23 Wed ### ### ### 4.24 ### ### 0.3
2005-Feb-22 Tue ### ### ### ### 352,148 0 75.8 75.8 0.0
2005-Feb-21 Mon ### ### ### ### 91.7 91.7 0.0
2005-Feb-18 Fri ### ### ### ### 35.5 35.5 0.0
2005-Feb-17 Thu 4.28 4.28 ### ### 168,579 360,759 ### ### 0.0
2005-Feb-16 Wed ### ### 4.28 4.29 ### ### ###
2005-Feb-15 Tue ### ### 4.25 ### ### ### 0.0
2005-Feb-14 Mon 4.27 ### 4.26 ### ### ### 0.0
2005-Feb-11 Fri ### 4.23 ### 4.2 825,825 ### ### ### ###
2005-Feb-10 Thu ### 4.2 ### ### 74.2 74.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2024-05-06 23:34:19 thru 2024-05-06 23:34:20 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000