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 Sat 24-Apr-20 07:13:23 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

(IWF) INTEGRATED GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for IWF    Limits Next Section


Company Details for (IWF) INTEGRATED GROUP LIMITED

Listing Code IWF
Listing Name INTEGRATED GROUP LIMITED
GICS Sector Commercial Services & Supplies
ISIN Name INTEGRATED GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IWF9


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for IWF .. Monday 28th May 2007

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.5 ### 0.7
MAX 2.87 11,192,781 ###


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (IWF) INTEGRATED GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Jun-18 Mon 0 0 0 0 0 0.0
2007-Jun-15 Fri 0 0 0 0 0 0.0
2007-Jun-14 Thu 0 0 0 0 0 0.0
2007-Jun-13 Wed 0 0 0 0 0 0.0
2007-Jun-12 Tue 0 0 0 0 0 0.0
2007-Jun-08 Fri 0 0 0 0 0 0.0
2007-Jun-07 Thu 0 0 0 0 0 0.0
2007-Jun-06 Wed 0 0 0 0 0 0.0
2007-Jun-05 Tue 0 0 0 0 0 0.0
2007-Jun-04 Mon 0 0 0 0 0 0.0
2007-Jun-01 Fri 0 0 0 0 0 0.0
2007-May-31 Thu 0 0 0 0 0 0.0
2007-May-30 Wed 0 0 0 0 0 0.0
2007-May-29 Tue 0 0 0 0 0 0.0
2007-May-28 Mon ### 2.7 ### ### ### ### 0.0
2007-May-25 Fri ### ### ### ### 33,780 0 ### ### 0.0
2007-May-24 Thu ### ### ### ### 27,282 0 ### ### 0.0
2007-May-23 Wed 2.59 ### 2.59 2.59 65.3 65.3 0.2
2007-May-22 Tue ### ### 2.59 ### 36,588 47,381 70.0 70.0 0.0
2007-May-21 Mon ### ### ### ### 35,626 0 ### ### 0.0
2007-May-18 Fri ### ### ### ### 27,150 0 70.8 70.8 0.0
2007-May-17 Thu ### ### 2.58 ### 31.5 31.5 0.0
2007-May-16 Wed ### ### ### ### 24,157 0 37.8 37.8 0.0
2007-May-15 Tue ### ### 2.59 ### 70.4 70.4 0.0
2007-May-14 Mon ### ### 2.59 ### 67,781 87,776 74.5 74.5 0.0
2007-May-11 Fri 2.58 ### 2.57 ### 73.2 73.2 0.0
2007-May-10 Thu ### ### ### ### 173,720 0 68.1 68.1 0.0
2007-May-09 Wed 2.57 ### 2.56 ### 103,657 132,680 ### ### 0.0
2007-May-08 Tue 2.57 2.58 2.55 2.55 34.9 34.9 0.2
2007-May-07 Mon 2.55 2.58 2.55 2.55 ### ### 0.2
2007-May-04 Fri 2.57 2.57 2.55 2.56 27.7 27.7 0.2
2007-May-03 Thu 2.56 2.57 2.55 2.56 ### ### 0.2
2007-May-02 Wed 2.54 2.55 2.51 2.55 126,476 319,984 64.8 64.8 0.2
2007-May-01 Tue 2.52 2.52 2.52 2.52 123 ### ### ### ###
2007-Apr-30 Mon 2.51 2.56 2.5 2.52 75,040 189,851 ### ### ###
2007-Apr-27 Fri 2.56 2.56 2.53 2.53 93,153 237,074 29.6 29.6 ###
2007-Apr-26 Thu 2.58 2.58 2.53 2.55 49,958 127,642 ### ### 0.2
2007-Apr-24 Tue 2.57 2.58 2.57 2.58 71.7 71.7 0.2
2007-Apr-23 Mon 2.58 2.58 2.57 2.58 69.8 69.8 0.2
2007-Apr-20 Fri 2.57 2.58 2.57 2.58 ### ### 0.2
2007-Apr-19 Thu 2.57 ### 2.57 2.57 76.6 76.6 ###
2007-Apr-18 Wed 2.57 2.57 2.57 2.57 150,947 ### 64.9 64.9 ###
2007-Apr-17 Tue 2.59 2.59 2.57 2.57 50,279 ### ### ### ###
2007-Apr-16 Mon 2.58 ### 2.58 2.59 65,472 84,458 67.1 67.1 0.2
2007-Apr-13 Fri 2.59 ### 2.59 ### 61,048 79,057 72.0 72.0 0.0
2007-Apr-12 Thu 2.59 2.59 2.57 2.58 18,451 ### ### ### 0.2
2007-Apr-11 Wed 2.58 2.59 2.57 2.59 72.5 72.5 0.2
2007-Apr-10 Tue ### ### 2.58 ### ### ### 0.0
2007-Apr-05 Thu 2.58 ### 2.58 ### ### ### 0.0
2007-Apr-04 Wed 2.54 2.75 2.54 ### ### ### 0.0
2007-Apr-03 Tue 2.54 2.55 2.52 2.55 264,181 ### 64.4 64.4 0.2
2007-Apr-02 Mon 2.54 2.55 2.54 2.54 88,623 225,545 74.5 74.5 ###
2007-Mar-30 Fri 2.54 2.54 2.53 2.54 18,522 46,953 60.4 60.4 ###
2007-Mar-29 Thu 2.54 2.55 2.53 2.54 193,285 490,943 62.7 62.7 ###
2007-Mar-28 Wed 2.59 ### 2.59 2.59 32,781 42,451 71.1 71.1 0.2
2007-Mar-27 Tue ### ### 2.59 2.59 60,120 77,855 ### ### 0.2
2007-Mar-26 Mon 2.59 ### 2.59 2.59 67,347 ### 66.6 66.6 0.2
2007-Mar-23 Fri 2.59 ### 2.59 2.59 ### ### 0.2
2007-Mar-22 Thu ### ### 2.58 2.59 32.3 32.3 0.2
2007-Mar-21 Wed 2.59 ### 2.59 2.59 ### ### 0.2
2007-Mar-20 Tue 2.57 ### 2.57 ### 324,672 ### ### ### 0.0
2007-Mar-19 Mon 2.58 2.58 2.56 2.56 34,170 ### 28.6 28.6 0.2
2007-Mar-16 Fri 2.58 2.59 2.55 2.56 539,242 1,385,851 ### ### 0.2
2007-Mar-15 Thu 2.58 2.58 2.56 2.56 44,350 113,979 24.3 24.3 0.2
2007-Mar-14 Wed ### ### 2.56 2.58 330,523 ### ### ### 0.2
2007-Mar-13 Tue 2.59 2.59 2.59 2.59 ### ### 0.2
2007-Mar-12 Mon 2.58 ### 2.58 2.59 64.5 64.5 0.2
2007-Mar-09 Fri 2.57 ### 2.57 ### 76.3 76.3 0.0
2007-Mar-08 Thu ### ### 2.57 2.58 28.6 28.6 0.2
2007-Mar-07 Wed 2.58 ### 2.56 2.59 131,979 ### ### ### 0.2
2007-Mar-06 Tue 2.56 ### 2.56 2.56 ### ### 0.2
2007-Mar-05 Mon 2.55 ### 2.55 2.55 206,857 263,742 88.7 88.7 0.2
2007-Mar-02 Fri 2.54 2.58 2.54 2.57 78.4 78.4 ###
2007-Mar-01 Thu 2.54 ### 2.54 2.55 478,450 ### 70.6 70.6 0.2
2007-Feb-28 Wed 2.57 ### 2.53 2.53 333,445 ### ### ### ###
2007-Feb-27 Tue ### ### ### ### 49,121 0 ### ### 0.0
2007-Feb-26 Mon ### ### ### ### 67.1 67.1 0.0
2007-Feb-23 Fri ### ### 2.59 ### 65.8 65.8 0.0
2007-Feb-22 Thu ### ### 2.58 ### 72.0 72.0 0.0
2007-Feb-21 Wed 2.58 ### 2.58 ### 78.1 78.1 0.0
2007-Feb-20 Tue ### ### 2.59 ### 176,921 ### 70.5 70.5 0.0
2007-Feb-19 Mon 2.59 ### 2.59 ### 109,087 ### ### ### 0.0
2007-Feb-16 Fri 2.58 ### 2.58 ### 235,527 303,829 ### ### 0.0
2007-Feb-15 Thu 2.57 2.59 2.55 2.58 444,772 ### ### ### 0.2
2007-Feb-14 Wed ### ### 2.57 2.57 317,478 407,959 ### ### ###
2007-Feb-13 Tue ### ### 2.59 ### ### ### 0.0
2007-Feb-12 Mon 2.43 ### 2.43 ### 96.7 96.7 0.0
2007-Feb-09 Fri ### ### 2.23 2.26 11.6 11.6 ###
2007-Feb-08 Thu 2.2 ### 2.2 2.29 ### ### ###
2007-Feb-07 Wed 2.21 2.25 2.21 2.22 65,874 ### ### ### 0.2
2007-Feb-06 Tue 2.25 2.25 2.2 2.21 148,928 ### ### ### 0.2
2007-Feb-05 Mon 2.22 ### ### 2.25 115,257 0 83.8 83.8 ###
2007-Feb-02 Fri 2.21 2.25 ### 2.25 167,870 188,853 82.0 82.0 ###
2007-Feb-01 Thu 2.26 2.28 2.21 2.21 18.2 18.2 0.2
2007-Jan-31 Wed ### 2.27 ### 2.27 91.9 91.9 0.2
2007-Jan-30 Tue ### ### ### ### 81.6 81.6 0.0
2007-Jan-29 Mon ### ### ### ### 98,789 0 17.6 17.6 0.0
2007-Jan-25 Thu ### ### ### ### 36,129 0 89.8 89.8 0.0
2007-Jan-24 Wed ### ### ### ### 349,320 0 31.5 31.5 0.0
2007-Jan-23 Tue ### ### ### ### 18.8 18.8 0.0
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 28.5 28.5 0.0
2007-Jan-18 Thu 2 ### 1.985 ### 84.6 84.6 0.0
2007-Jan-17 Wed ### 2 ### 2 130,546 130,546 86.6 86.6 0.1
2007-Jan-16 Tue ### ### ### ### 61.9 61.9 0.0
2007-Jan-15 Mon ### ### ### ### 131,325 0 ### ### 0.0
2007-Jan-12 Fri ### ### 1.87 ### ### ### 0.0
2007-Jan-11 Thu ### ### 1.87 ### 70,671 66,077 ### ### 0.0
2007-Jan-10 Wed ### ### ### ### 41.9 41.9 0.0
2007-Jan-09 Tue ### ### ### ### 65.6 65.6 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### ### 1.925 23.9 23.9 0.1
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 30.5 30.5 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri 1.985 1.985 ### ### 37,483 ### ### ### 0.0
2006-Dec-28 Thu 1.975 ### 1.975 ### 65.0 65.0 0.0
2006-Dec-27 Wed ### ### ### ### ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 68.4 68.4 0.0
2006-Dec-21 Thu ### ### 1.89 ### 77.1 77.1 0.0
2006-Dec-20 Wed ### ### ### ### 138,321 0 27.5 27.5 0.0
2006-Dec-19 Tue 2 2 ### ### ### ### 0.0
2006-Dec-18 Mon ### 2 ### ### 40,556 40,556 ### ### 0.0
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue ### 1.985 1.925 ### 70.0 70.0 0.0
2006-Dec-11 Mon ### ### ### ### 19.2 19.2 0.0
2006-Dec-08 Fri ### 2 ### 2 76.5 76.5 0.1
2006-Dec-07 Thu 2 ### ### 2 68.2 68.2 0.1
2006-Dec-06 Wed ### 2 ### 2 76.7 76.7 0.1
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 55,180 0 ### ### 0.0
2006-Dec-01 Fri ### 2 1.925 1.925 1,405,771 2,758,825 ### ### 0.1
2006-Nov-30 Thu ### ### ### ### 181,487 0 ### ### 0.0
2006-Nov-29 Wed ### 1.945 ### ### ### ### 0.0
2006-Nov-28 Tue ### ### ### ### 115,541 0 ### ### 0.0
2006-Nov-27 Mon ### 1.945 ### ### 16,686 16,227 82.6 82.6 0.0
2006-Nov-24 Fri ### ### ### ### 11.1 11.1 0.0
2006-Nov-23 Thu ### ### 1.87 ### 73,450 68,675 61.8 61.8 0.0
2006-Nov-22 Wed ### ### ### ### 64.6 64.6 0.0
2006-Nov-21 Tue 1.89 ### 1.87 ### 86.8 86.8 0.0
2006-Nov-20 Mon 1.87 1.88 1.87 1.88 79.4 79.4 0.1
2006-Nov-17 Fri ### ### 1.87 1.87 166,048 155,254 17.3 17.3 ###
2006-Nov-16 Thu ### ### 1.88 ### 376,927 ### ### ### 0.0
2006-Nov-15 Wed ### ### 1.88 ### 154,554 145,280 ### ### 0.0
2006-Nov-14 Tue ### ### 1.88 ### 157,626 ### 17.6 17.6 0.0
2006-Nov-13 Mon 1.85 ### ### ### 197,889 0 ### ### 0.0
2006-Nov-10 Fri ### ### ### 1.88 317,828 0 10.4 10.4 0.1
2006-Nov-09 Thu ### 1.985 ### ### 396,648 393,673 ### ### 0.0
2006-Nov-08 Wed ### ### ### 1.975 22.0 22.0 ###
2006-Nov-07 Tue ### ### ### ### 226,353 0 93.1 93.1 0.0
2006-Nov-06 Mon ### ### ### ### 244,058 0 ### ### 0.0
2006-Nov-03 Fri ### ### ### ### 1.8 1.8 0.0
2006-Nov-02 Thu 2.21 2.21 ### ### ### ### 0.0
2006-Nov-01 Wed 2.23 2.23 ### 2.21 62,245 ### 24.3 24.3 0.2
2006-Oct-31 Tue ### 2.23 ### 2.23 ### ### ###
2006-Oct-30 Mon 2.24 2.24 ### ### 52,023 ### ### ### 0.0
2006-Oct-27 Fri 2.23 2.25 ### 2.25 ### ### ###
2006-Oct-26 Thu 2.25 2.28 2.21 2.25 600,886 1,348,989 65.2 65.2 ###
2006-Oct-25 Wed 2.28 2.29 2.27 2.27 31.1 31.1 0.2
2006-Oct-24 Tue 2.27 2.29 2.25 2.29 80.4 80.4 ###
2006-Oct-23 Mon 2.25 2.28 2.25 2.27 ### ### 0.2
2006-Oct-20 Fri 2.21 2.25 2.21 2.24 ### ### ###
2006-Oct-19 Thu 2.21 2.21 2.21 2.21 71.0 71.0 0.2
2006-Oct-18 Wed 2.24 2.25 2.22 2.25 65.3 65.3 ###
2006-Oct-17 Tue 2.2 2.22 2.2 2.22 78.6 78.6 0.2
2006-Oct-16 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
2006-Oct-13 Fri 2.21 2.21 2.2 2.2 28.8 28.8 0.2
2006-Oct-12 Thu 2.2 2.2 2.2 2.2 ### ### 0.2
2006-Oct-11 Wed 2.23 2.23 2.2 2.2 ### ### 0.2
2006-Oct-10 Tue 2.23 2.23 2.2 2.2 22,854 50,621 ### ### 0.2
2006-Oct-09 Mon ### 2.23 ### 2.23 42,625 47,526 83.8 83.8 ###
2006-Oct-06 Fri ### 2.22 ### 2.22 31,941 35,454 ### ### 0.2
2006-Oct-05 Thu 2.2 2.2 2.2 2.2 63.5 63.5 0.2
2006-Oct-04 Wed 2.22 2.22 2.22 2.22 1,350 ### 68.8 68.8 0.2
2006-Oct-03 Tue 2.24 2.25 ### 2.22 24.7 24.7 0.2
2006-Oct-02 Mon 2.26 2.26 ### 2.26 63.4 63.4 ###
2006-Sep-29 Fri 2.24 2.28 2.24 2.26 ### ### ###
2006-Sep-28 Thu 2.25 ### 2.25 ### 54,280 ### ### ### 0.0
2006-Sep-27 Wed 2.22 2.25 2.22 2.25 17,087 38,189 ### ### ###
2006-Sep-26 Tue 2.22 2.22 2.22 2.22 71.5 71.5 0.2
2006-Sep-25 Mon 2.24 2.24 2.23 2.23 15,629 ### ### ### ###
2006-Sep-22 Fri 2.25 2.26 2.22 2.23 22.0 22.0 ###
2006-Sep-21 Thu 2.23 2.23 2.23 2.23 ### ### ###
2006-Sep-20 Wed 2.22 2.22 2.22 2.22 7,225 ### ### ### 0.2
2006-Sep-19 Tue 2.25 2.25 2.22 2.22 3,774 ### ### ### 0.2
2006-Sep-18 Mon 2.25 2.25 2.22 2.25 18,743 ### 67.3 67.3 ###
2006-Sep-15 Fri 2.25 ### ### 2.2 104,577 0 ### ### 0.2
2006-Sep-14 Thu 2.22 2.25 2.22 2.25 ### ### ###
2006-Sep-13 Wed ### 2.25 ### 2.25 ### ### ###
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon ### 2.25 ### 2.22 47,042 52,922 ### ### 0.2
2006-Sep-08 Fri 2.21 2.26 ### ### 111,854 ### 23.5 23.5 0.0
2006-Sep-07 Thu 2.25 2.25 ### ### 122,573 ### ### ### 0.0
2006-Sep-06 Wed ### ### ### 2.25 ### ### ###
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 79.9 79.9 0.0
2006-Sep-01 Fri ### ### ### ### ### ### 0.0
2006-Aug-31 Thu ### ### ### ### 61.5 61.5 0.0
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue ### ### ### ### 87,422 0 16.6 16.6 0.0
2006-Aug-28 Mon ### ### ### ### 102,152 0 ### ### 0.0
2006-Aug-25 Fri 2.21 2.25 ### ### ### ### 0.0
2006-Aug-24 Thu ### 2.21 ### 2.2 57,551 ### ### ### 0.2
2006-Aug-23 Wed ### ### ### ### 89.3 89.3 0.0
2006-Aug-22 Tue ### ### ### ### 65,177 0 69.0 69.0 0.0
2006-Aug-21 Mon ### ### ### ### 90,328 0 ### ### 0.0
2006-Aug-18 Fri ### ### ### ### 81.7 81.7 0.0
2006-Aug-17 Thu ### ### ### ### 85,350 0 76.3 76.3 0.0
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue ### ### ### ### 40.4 40.4 0.0
2006-Aug-14 Mon ### 2.2 ### ### 95,725 ### 71.1 71.1 0.0
2006-Aug-11 Fri ### ### ### ### 69.8 69.8 0.0
2006-Aug-10 Thu ### ### ### ### 27.3 27.3 0.0
2006-Aug-09 Wed 2.2 2.2 ### ### 49,770 54,747 34.8 34.8 0.0
2006-Aug-08 Tue ### 2.2 ### 2.2 52,082 ### ### ### 0.2
2006-Aug-07 Mon 2.21 2.22 ### ### ### ### 0.0
2006-Aug-04 Fri 2.21 2.22 2.21 2.21 73.9 73.9 0.2
2006-Aug-03 Thu 2.22 2.22 2.21 2.21 ### ### 0.2
2006-Aug-02 Wed 2.25 2.27 2.22 2.22 186,175 ### ### ### 0.2
2006-Aug-01 Tue 2.29 ### 2.22 2.22 ### ### 0.2
2006-Jul-31 Mon 2.27 2.29 2.25 2.29 109,778 ### 77.2 77.2 ###
2006-Jul-28 Fri 2.24 2.25 2.24 2.25 74.9 74.9 ###
2006-Jul-27 Thu ### 2.26 ### 2.24 ### ### ###
2006-Jul-26 Wed 2.23 2.25 2.23 2.24 158,644 ### 81.1 81.1 ###
2006-Jul-25 Tue 2.2 2.24 ### 2.22 176,027 197,150 78.3 78.3 0.2
2006-Jul-24 Mon 2.24 2.24 2.2 2.2 ### ### 0.2
2006-Jul-21 Fri ### ### ### 2.24 89.3 89.3 ###
2006-Jul-20 Thu ### ### ### ### 26.9 26.9 0.0
2006-Jul-19 Wed ### ### ### ### ### ### 0.0
2006-Jul-18 Tue ### ### ### ### 91,877 0 86.2 86.2 0.0
2006-Jul-17 Mon ### ### ### ### 73.6 73.6 0.0
2006-Jul-14 Fri ### ### ### ### 243,772 0 ### ### 0.0
2006-Jul-13 Thu ### ### ### ### 33,450 0 ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue 2 ### 2 ### 255,650 255,650 83.5 83.5 0.0
2006-Jul-10 Mon ### ### 2 2 22.9 22.9 0.1
2006-Jul-07 Fri ### ### ### ### 35,881 0 ### ### 0.0
2006-Jul-06 Thu 2 ### 2 ### 64.8 64.8 0.0
2006-Jul-05 Wed ### ### ### ### 65.2 65.2 0.0
2006-Jul-04 Tue ### ### ### ### 67.8 67.8 0.0
2006-Jul-03 Mon ### ### 2 ### 66.1 66.1 0.0
2006-Jun-30 Fri ### ### ### ### 62.0 62.0 0.0
2006-Jun-28 Wed ### ### ### ### ### ### 0.0
2006-Jun-27 Tue ### ### ### ### 11.7 11.7 0.0
2006-Jun-26 Mon ### ### ### ### 58,984 0 89.1 89.1 0.0
2006-Jun-23 Fri ### ### 2 ### 29.6 29.6 0.0
2006-Jun-22 Thu ### ### ### ### 262,283 0 68.5 68.5 0.0
2006-Jun-21 Wed ### ### ### ### 74,047 0 26.8 26.8 0.0
2006-Jun-20 Tue ### ### ### ### 157,182 0 27.2 27.2 0.0
2006-Jun-19 Mon ### ### ### ### ### ### 0.0
2006-Jun-16 Fri ### ### ### ### ### ### 0.0
2006-Jun-15 Thu 2 ### 2 2 62.7 62.7 0.1
2006-Jun-14 Wed ### ### 1.86 ### 81,976 ### 82.1 82.1 0.0
2006-Jun-13 Tue ### ### ### ### ### ### 0.0
2006-Jun-09 Fri ### ### ### ### 24.4 24.4 0.0
2006-Jun-08 Thu 1.87 ### 1.8 ### ### ### 0.0
2006-Jun-07 Wed 1.87 ### 1.87 ### ### ### 0.0
2006-Jun-06 Tue 1.87 ### 1.87 ### 28,586 26,727 ### ### 0.0
2006-Jun-05 Mon ### ### ### ### 72.7 72.7 0.0
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### ### ### 0.0
2006-May-31 Wed 1.82 ### 1.8 ### 48,145 ### 92.5 92.5 0.0
2006-May-30 Tue 1.86 1.86 1.82 1.82 15.7 15.7 ###
2006-May-29 Mon 1.89 1.89 1.86 1.86 ### ### 0.1
2006-May-26 Fri 1.86 ### 1.86 ### 80.7 80.7 0.0
2006-May-25 Thu ### 1.86 ### 1.86 78,880 73,358 83.4 83.4 0.1
2006-May-24 Wed 1.8 ### 1.8 ### ### ### 0.0
2006-May-23 Tue 1.85 1.85 1.78 1.825 43,141 ### ### ### ###
2006-May-22 Mon ### 1.955 1.86 1.86 377,582 ### 26.2 26.2 0.1
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu ### ### ### ### 82.7 82.7 0.0
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue ### ### ### ### 125,785 0 ### ### 0.0
2006-May-15 Mon ### ### ### ### 33,580 0 86.5 86.5 0.0
2006-May-12 Fri ### ### ### ### 94,245 0 ### ### 0.0
2006-May-11 Thu ### ### ### ### 75.7 75.7 0.0
2006-May-10 Wed ### 1.925 ### ### 68.6 68.6 0.0
2006-May-09 Tue 1.925 ### 1.82 1.875 13.3 13.3 ###
2006-May-08 Mon ### ### ### ### 78.4 78.4 0.0
2006-May-05 Fri 1.84 ### 1.84 ### 85.3 85.3 0.0
2006-May-04 Thu 1.8 1.83 1.79 1.81 ### ### ###
2006-May-03 Wed 1.8 1.8 1.78 1.8 68.5 68.5 0.1
2006-May-02 Tue 1.8 1.85 1.8 1.82 80.6 80.6 ###
2006-May-01 Mon 1.74 1.83 1.72 1.83 93.7 93.7 ###
2006-Apr-28 Fri 1.74 1.74 1.7 1.7 20.3 20.3 ###
2006-Apr-27 Thu 1.75 1.75 1.72 1.74 99,050 171,851 35.4 35.4 0.1
2006-Apr-26 Wed 1.75 1.76 1.72 1.75 ### ### 0.1
2006-Apr-24 Mon 1.77 1.77 1.75 1.75 ### ### 0.1
2006-Apr-21 Fri 1.75 1.775 1.75 ### 74.6 74.6 0.0
2006-Apr-20 Thu 1.78 1.78 1.75 1.76 192,559 ### 25.9 25.9 0.1
2006-Apr-19 Wed 1.78 1.79 ### ### ### ### 0.0
2006-Apr-18 Tue 1.7 1.75 1.7 1.75 115,747 ### 86.7 86.7 0.1
2006-Apr-13 Thu 1.72 1.72 1.7 1.71 31.3 31.3 0.1
2006-Apr-11 Tue 1.75 1.78 1.7 1.72 60,770 ### ### ### 0.1
2006-Apr-10 Mon 1.8 1.83 1.76 1.79 34.9 34.9 0.1
2006-Apr-07 Fri 1.79 1.81 1.78 1.79 285,241 ### ### ### 0.1
2006-Apr-06 Thu 1.72 ### 1.72 1.78 88.9 88.9 0.1
2006-Apr-05 Wed ### 1.73 ### 1.7 91.3 91.3 ###
2006-Apr-04 Tue ### ### ### ### 40.7 40.7 0.0
2006-Apr-03 Mon ### ### ### ### 85.2 85.2 0.0
2006-Mar-31 Fri 1.56 ### 1.55 ### 31,050 ### ### ### 0.0
2006-Mar-30 Thu ### ### 1.56 1.56 ### ### ###
2006-Mar-29 Wed 1.58 ### 1.58 ### 30,643 ### ### ### 0.0
2006-Mar-28 Tue 1.58 ### 1.56 1.56 ### ### ###
2006-Mar-27 Mon ### 1.655 ### ### 150,947 ### ### ### 0.0
2006-Mar-24 Fri 1.56 ### 1.56 ### 2,879,283 2,245,840 94.0 94.0 0.0
2006-Mar-23 Thu 1.58 1.59 1.56 1.56 30,985 ### 20.8 20.8 ###
2006-Mar-22 Wed 1.575 1.585 1.575 1.585 20,126 ### ### ### ###
2006-Mar-21 Tue ### ### 1.56 1.56 374,847 292,380 5.9 5.9 ###
2006-Mar-20 Mon ### ### ### ### ### ### 0.0
2006-Mar-17 Fri ### ### ### ### ### ### 0.0
2006-Mar-16 Thu ### ### ### ### 725,823 0 13.8 13.8 0.0
2006-Mar-15 Wed 1.59 1.7 1.59 1.7 96.0 96.0 ###
2006-Mar-14 Tue 1.55 1.555 1.54 1.555 93,758 ### ### ### ###
2006-Mar-13 Mon 1.46 1.54 1.46 1.54 ### ### ###
2006-Mar-10 Fri 1.44 1.48 1.43 1.45 644,071 937,123 71.8 71.8 ###
2006-Mar-09 Thu 1.5 1.5 1.44 1.44 125,889 185,056 6.5 6.5 0.1
2006-Mar-08 Wed ### 1.53 1.49 1.5 207,782 313,750 70.6 70.6 0.1
2006-Mar-07 Tue 1.475 ### 1.475 1.49 278,179 205,157 ### ### ###
2006-Mar-06 Mon 1.55 1.55 1.475 1.475 231,941 ### ### ### 0.1
2006-Mar-03 Fri ### ### 1.57 ### 79,020 ### ### ### 0.0
2006-Mar-02 Thu 1.59 ### 1.57 ### ### ### 0.0
2006-Mar-01 Wed 1.55 1.59 1.53 1.59 449,525 701,259 ### ### ###
2006-Feb-28 Tue 1.56 ### 1.55 ### 170,881 ### ### ### 0.0
2006-Feb-27 Mon 1.49 1.54 1.49 1.54 89.3 89.3 ###
2006-Feb-24 Fri 1.48 1.5 1.48 1.49 ### ### ###
2006-Feb-23 Thu 1.44 1.45 1.44 1.445 ### ### ###
2006-Feb-22 Wed 1.42 1.45 1.4 1.43 51,953 ### 72.6 72.6 0.1
2006-Feb-21 Tue ### 1.4 ### 1.4 1,187,228 831,059 94.1 94.1 ###
2006-Feb-20 Mon ### 1.4 ### ### 209,950 ### ### ### 0.0
2006-Feb-17 Fri 1.42 1.42 ### ### 102,250 ### 15.5 15.5 0.0
2006-Feb-16 Thu 1.43 1.44 1.42 1.42 96,948 ### ### ### ###
2006-Feb-15 Wed 1.46 1.46 1.44 1.44 24.7 24.7 0.1
2006-Feb-14 Tue 1.485 1.485 1.45 1.48 ### ### 0.1
2006-Feb-13 Mon 1.475 1.48 1.475 1.475 14,857 21,951 ### ### 0.1
2006-Feb-10 Fri 1.5 ### 1.475 1.475 ### ### 0.1
2006-Feb-09 Thu 1.51 1.51 1.5 1.5 24.4 24.4 0.1
2006-Feb-08 Wed 1.52 1.525 ### ### 69,827 53,243 ### ### 0.0
2006-Feb-07 Tue 1.52 1.54 1.51 1.52 ### ### 0.1
2006-Feb-06 Mon 1.59 1.59 1.52 1.52 ### ### 0.1
2006-Feb-03 Fri ### ### 1.58 1.59 100,450 79,355 ### ### ###
2006-Feb-02 Thu ### ### 1.58 ### 94,356 74,541 ### ### 0.0
2006-Feb-01 Wed 1.59 ### 1.57 1.58 32.3 32.3 0.1
2006-Jan-31 Tue ### ### 1.57 ### ### ### 0.0
2006-Jan-30 Mon 1.58 1.59 1.55 1.59 30,149 ### ### ### ###
2006-Jan-27 Fri 1.57 1.58 1.56 1.56 28.7 28.7 ###
2006-Jan-25 Wed 1.56 1.57 1.55 1.55 10,328 ### ### ### ###
2006-Jan-24 Tue 1.55 1.58 1.54 1.57 ### ### 0.1
2006-Jan-23 Mon ### ### 1.55 ### 54,550 42,276 ### ### 0.0
2006-Jan-20 Fri ### ### 1.52 1.55 6.7 6.7 ###
2006-Jan-19 Thu ### ### ### ### 65,970 0 13.5 13.5 0.0
2006-Jan-18 Wed ### ### ### ### 11,674 0 41.5 41.5 0.0
2006-Jan-17 Tue 1.685 1.685 ### ### 11,150 ### ### ### 0.0
2006-Jan-16 Mon ### 1.7 1.685 1.685 ### ### ###
2006-Jan-13 Fri ### ### ### ### 22.6 22.6 0.0
2006-Jan-12 Thu ### 1.71 ### 1.7 ### ### ###
2006-Jan-11 Wed 1.7 ### ### ### 27,040 0 17.4 17.4 0.0
2006-Jan-10 Tue 1.7 ### 1.7 1.7 76,520 65,042 ### ### ###
2006-Jan-09 Mon 1.7 ### 1.7 1.7 160,776 136,659 ### ### ###
2006-Jan-06 Fri 1.7 ### 1.7 ### 29,549 ### 73.0 73.0 0.0
2006-Jan-05 Thu ### 1.71 ### ### 72.6 72.6 0.0
2006-Jan-04 Wed 1.71 1.73 1.7 1.7 ### ### ###
2006-Jan-03 Tue 1.75 1.75 ### ### 75,281 65,870 10.0 10.0 0.0
2005-Dec-30 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2005-Dec-29 Thu ### 1.76 ### 1.76 ### ### 0.1
2005-Dec-28 Wed 1.7 1.74 1.7 1.74 84.3 84.3 0.1
2005-Dec-27 Tue 1.7 1.7 1.7 1.7 4,350 ### 68.0 68.0 ###
2005-Dec-23 Fri 1.7 1.7 1.7 1.7 4,350 ### 68.0 68.0 ###
2005-Dec-22 Thu ### ### ### ### ### ### 0.0
2005-Dec-21 Wed 1.7 1.7 ### ### ### ### 0.0
2005-Dec-20 Tue 1.7 1.7 1.7 1.7 328 557 ### ### ###
2005-Dec-19 Mon ### ### ### ### ### ### 0.0
2005-Dec-16 Fri 1.72 1.72 ### ### 30.3 30.3 0.0
2005-Dec-15 Thu 1.7 ### 1.7 ### 43,851 37,273 ### ### 0.0
2005-Dec-14 Wed 1.71 1.71 ### 1.7 190,373 ### 26.6 26.6 ###
2005-Dec-13 Tue 1.7 1.7 ### ### 46,345 ### ### ### 0.0
2005-Dec-12 Mon 1.72 1.72 ### 1.7 240,573 ### ### ### ###
2005-Dec-09 Fri 1.7 1.745 ### 1.72 ### ### 0.1
2005-Dec-08 Thu 1.7 1.7 1.7 1.7 55,577 94,480 ### ### ###
2005-Dec-07 Wed 1.7 1.7 1.7 1.7 49,670 ### 68.0 68.0 ###
2005-Dec-06 Tue 1.7 1.7 1.7 1.7 ### ### ###
2005-Dec-05 Mon ### ### 1.7 1.7 277,855 236,176 ### ### ###
2005-Dec-02 Fri 1.71 1.74 1.7 1.7 36,785 63,270 ### ### ###
2005-Dec-01 Thu 1.75 1.78 1.75 1.78 231,881 ### ### ### 0.1
2005-Nov-30 Wed 1.75 1.8 1.7 1.8 ### ### 0.1
2005-Nov-29 Tue 1.72 1.8 1.72 1.8 ### ### 0.1
2005-Nov-28 Mon 1.71 1.72 1.7 1.7 ### ### ###
2005-Nov-25 Fri 1.77 1.77 ### 1.73 173,153 153,240 ### ### ###
2005-Nov-24 Thu 1.81 1.82 1.81 1.81 41,877 ### ### ### ###
2005-Nov-23 Wed 1.82 1.82 1.755 1.81 31,780 ### 29.3 29.3 ###
2005-Nov-22 Tue 1.84 1.84 1.82 1.83 34.3 34.3 ###
2005-Nov-21 Mon 1.85 1.85 1.85 1.85 197,171 ### ### ### 0.1
2005-Nov-18 Fri 1.86 1.86 1.82 1.85 24.9 24.9 0.1
2005-Nov-17 Thu 1.75 1.88 1.75 1.88 127,947 232,223 ### ### 0.1
2005-Nov-16 Wed ### 1.74 1.73 ### 506,775 879,254 68.4 68.4 0.0
2005-Nov-15 Tue 1.74 1.74 ### ### 31.7 31.7 0.0
2005-Nov-14 Mon 1.75 1.75 ### 1.74 29.9 29.9 0.1
2005-Nov-11 Fri 1.73 1.74 1.73 ### 40,180 ### ### ### 0.0
2005-Nov-10 Thu 1.73 1.77 1.73 1.75 83,272 145,726 ### ### 0.1
2005-Nov-09 Wed 1.74 1.74 1.73 1.73 ### ### ###
2005-Nov-08 Tue 1.76 1.76 1.74 1.74 ### ### 0.1
2005-Nov-07 Mon 1.75 1.76 1.74 1.76 23,172 40,551 ### ### 0.1
2005-Nov-04 Fri 1.74 1.76 1.74 1.76 15,685 27,448 79.7 79.7 0.1
2005-Nov-03 Thu 1.72 1.74 1.72 1.74 ### ### 0.1
2005-Nov-02 Wed 1.755 1.755 1.71 1.74 ### ### 0.1
2005-Nov-01 Tue 1.76 1.76 1.75 1.75 ### ### 0.1
2005-Oct-31 Mon 1.75 1.77 1.74 1.76 82,350 144,524 68.7 68.7 0.1
2005-Oct-28 Fri 1.76 1.76 1.74 1.74 41,180 ### 24.2 24.2 0.1
2005-Oct-27 Thu 1.76 1.77 1.76 1.76 126,951 ### ### ### 0.1
2005-Oct-26 Wed 1.76 1.76 1.76 1.76 27,827 48,975 63.6 63.6 0.1
2005-Oct-25 Tue 1.75 1.77 1.74 1.75 209,121 ### 69.2 69.2 0.1
2005-Oct-24 Mon 1.72 1.77 1.72 1.73 69,321 ### ### ### ###
2005-Oct-21 Fri ### 1.73 ### 1.71 ### ### 0.1
2005-Oct-20 Thu ### ### ### ### ### ### 0.0
2005-Oct-19 Wed ### ### ### ### ### ### 0.0
2005-Oct-18 Tue ### ### ### ### 84,646 0 ### ### 0.0
2005-Oct-17 Mon ### ### ### ### ### ### 0.0
2005-Oct-14 Fri ### ### ### ### 83.1 83.1 0.0
2005-Oct-13 Thu ### ### 1.585 1.585 42,829 33,941 10.5 10.5 ###
2005-Oct-12 Wed 1.585 ### 1.585 ### ### ### 0.0
2005-Oct-11 Tue 1.585 1.585 1.57 1.585 72.7 72.7 ###
2005-Oct-10 Mon 1.55 1.59 1.55 1.59 ### ### ###
2005-Oct-07 Fri 1.49 1.55 1.49 ### ### ### 0.0
2005-Oct-06 Thu 1.51 1.575 1.49 1.49 ### ### ###
2005-Oct-05 Wed 1.53 1.53 1.5 1.51 ### ### 0.1
2005-Oct-04 Tue 1.57 1.575 1.52 1.575 74.0 74.0 0.1
2005-Oct-03 Mon 1.57 1.585 1.55 1.55 106,440 166,844 ### ### ###
2005-Sep-30 Fri 1.59 1.59 ### 1.57 62,676 49,827 ### ### 0.1
2005-Sep-29 Thu ### ### ### ### 21.6 21.6 0.0
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue 1.7 1.7 ### ### 19.8 19.8 0.0
2005-Sep-26 Mon 1.71 1.71 1.7 1.7 26.2 26.2 ###
2005-Sep-23 Fri 1.7 1.7 ### ### ### ### 0.0
2005-Sep-22 Thu ### ### ### ### 27.1 27.1 0.0
2005-Sep-21 Wed ### ### ### ### 11,420 0 ### ### 0.0
2005-Sep-20 Tue 1.72 1.72 ### ### 16.4 16.4 0.0
2005-Sep-19 Mon ### ### ### 1.7 ### ### ###
2005-Sep-16 Fri ### ### ### ### 102,677 0 ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 40,080 0 ### ### 0.0
2005-Sep-13 Tue 1.77 1.77 1.7 1.7 6.8 6.8 ###
2005-Sep-12 Mon 1.75 1.77 1.74 1.75 108,977 191,254 69.1 69.1 0.1
2005-Sep-09 Fri 1.7 1.74 1.7 1.74 96,640 166,220 88.3 88.3 0.1
2005-Sep-08 Thu ### 1.72 ### ### 372,745 ### 81.6 81.6 0.0
2005-Sep-07 Wed ### 1.71 1.59 ### 1,601,049 ### 87.1 87.1 0.0
2005-Sep-06 Tue ### ### ### ### 0 0.0
2005-Sep-05 Mon ### ### ### ### 0 0.0
2005-Sep-02 Fri ### ### ### ### 68.9 68.9 0.0
2005-Sep-01 Thu ### ### ### ### 44,321 0 64.1 64.1 0.0
2005-Aug-31 Wed ### ### ### ### 204,777 0 77.2 77.2 0.0
2005-Aug-30 Tue 1.87 ### 1.87 ### 199,682 ### ### ### 0.0
2005-Aug-29 Mon 1.87 1.87 1.84 1.85 ### ### 0.1
2005-Aug-26 Fri 1.88 ### 1.87 ### 125,880 ### 74.5 74.5 0.0
2005-Aug-25 Thu 1.86 1.88 1.86 1.86 333,677 623,975 ### ### 0.1
2005-Aug-24 Wed 1.88 1.89 1.86 1.88 54,884 ### ### ### 0.1
2005-Aug-23 Tue 1.86 ### 1.85 1.88 269,658 ### ### ### 0.1
2005-Aug-22 Mon 1.86 1.88 1.85 1.86 ### ### 0.1
2005-Aug-19 Fri 1.83 1.85 1.82 1.85 273,524 ### 75.4 75.4 0.1
2005-Aug-18 Thu 1.85 1.87 1.84 1.85 76.2 76.2 0.1
2005-Aug-17 Wed 1.82 1.85 1.81 1.85 ### ### 0.1
2005-Aug-16 Tue 1.79 1.83 1.79 1.83 ### ### ###
2005-Aug-15 Mon 1.75 1.785 1.75 1.785 ### ### 0.1
2005-Aug-12 Fri 1.74 1.78 1.74 1.74 68.6 68.6 0.1
2005-Aug-11 Thu 1.645 1.7 ### 1.7 90.4 90.4 ###
2005-Aug-10 Wed 1.675 1.675 ### ### 45,445 ### 13.0 13.0 0.0
2005-Aug-09 Tue ### ### ### ### 15.9 15.9 0.0
2005-Aug-08 Mon ### 1.7 ### ### 17.8 17.8 0.0
2005-Aug-05 Fri ### ### ### ### 99,980 0 ### ### 0.0
2005-Aug-04 Thu 1.59 1.59 1.56 1.56 15.3 15.3 ###
2005-Aug-03 Wed ### ### ### ### 66,640 0 71.9 71.9 0.0
2005-Aug-02 Tue 1.53 ### 1.53 ### 144,477 110,524 ### ### 0.0
2005-Aug-01 Mon 1.5 1.51 1.48 1.51 77.1 77.1 0.1
2005-Jul-29 Fri 1.51 1.52 1.5 1.5 ### ### 0.1
2005-Jul-28 Thu 1.57 1.57 1.54 1.54 931,522 ### 18.1 18.1 ###
2005-Jul-27 Wed 1.51 1.58 1.51 1.575 75,784 117,086 ### ### 0.1
2005-Jul-26 Tue 1.48 1.5 1.48 1.5 81.6 81.6 0.1
2005-Jul-25 Mon 1.48 1.49 1.45 1.48 81,075 119,180 ### ### 0.1
2005-Jul-22 Fri 1.46 1.49 1.45 1.48 165,456 243,220 77.7 77.7 0.1
2005-Jul-21 Thu 1.48 1.48 1.45 1.45 1,309,475 1,918,380 ### ### ###
2005-Jul-20 Wed 1.46 1.48 1.46 1.46 67.1 67.1 0.1
2005-Jul-19 Tue 1.48 1.48 1.45 1.45 12.8 12.8 ###
2005-Jul-18 Mon 1.47 1.47 1.45 1.45 77,083 112,541 19.3 19.3 ###
2005-Jul-15 Fri 1.43 1.43 1.43 1.43 ### ### 0.1
2005-Jul-14 Thu ### 1.42 ### 1.42 83.8 83.8 ###
2005-Jul-13 Wed ### ### ### ### ### ### 0.0
2005-Jul-12 Tue 1.43 ### 1.43 ### 272,446 ### ### ### 0.0
2005-Jul-11 Mon 1.46 1.46 1.43 1.43 ### ### 0.1
2005-Jul-08 Fri 1.42 1.45 1.42 1.45 85.9 85.9 ###
2005-Jul-07 Thu 1.46 1.46 1.44 1.44 54,820 79,489 24.2 24.2 0.1
2005-Jul-06 Wed 1.52 1.52 1.46 1.46 137,428 ### 5.8 5.8 0.1
2005-Jul-05 Tue 1.53 1.58 ### 1.51 174,287 137,686 ### ### 0.1
2005-Jul-04 Mon 1.4 1.475 1.4 1.47 ### ### ###
2005-Jul-01 Fri 1.41 1.42 1.4 ### 24.0 24.0 0.0
2005-Jun-30 Thu ### 1.425 ### 1.42 80.6 80.6 ###
2005-Jun-29 Wed ### ### ### ### 73.1 73.1 0.0
2005-Jun-28 Tue ### ### ### ### 71.0 71.0 0.0
2005-Jun-27 Mon ### ### ### ### 190,284 0 76.9 76.9 0.0
2005-Jun-24 Fri ### ### ### ### 177,578 0 28.2 28.2 0.0
2005-Jun-23 Thu ### ### ### ### 59,751 0 ### ### 0.0
2005-Jun-22 Wed ### ### ### ### 75.0 75.0 0.0
2005-Jun-21 Tue ### 1.4 ### ### 9.6 9.6 0.0
2005-Jun-20 Mon 1.41 1.41 ### ### 26.8 26.8 0.0
2005-Jun-17 Fri 1.4 1.41 ### 1.41 ### ### ###
2005-Jun-16 Thu 1.4 1.4 ### 1.4 904,277 ### 69.6 69.6 ###
2005-Jun-15 Wed 1.41 1.41 ### ### 274,483 ### 19.4 19.4 0.0
2005-Jun-14 Tue ### 1.44 ### 1.4 ### ### ###
2005-Jun-10 Fri ### ### ### ### 11.6 11.6 0.0
2005-Jun-09 Thu ### 1.4 1.355 ### ### ### 0.0
2005-Jun-08 Wed 1.47 1.47 ### ### ### ### 0.0
2005-Jun-07 Tue 1.76 1.76 1.46 1.48 ### ### 0.1
2005-Jun-06 Mon ### 1.79 1.76 1.76 ### ### 0.1
2005-Jun-03 Fri 1.79 1.79 1.77 1.79 66.6 66.6 0.1
2005-Jun-02 Thu 1.8 1.8 1.78 1.78 45,571 81,572 ### ### 0.1
2005-Jun-01 Wed 1.84 1.84 1.81 1.82 22.4 22.4 ###
2005-May-31 Tue 1.81 1.84 1.81 1.84 ### ### ###
2005-May-30 Mon 1.83 1.83 1.78 1.78 ### ### 0.1
2005-May-27 Fri 1.83 1.89 1.83 1.83 66.2 66.2 ###
2005-May-26 Thu 1.855 1.89 1.84 1.89 7,450 ### ### ### ###
2005-May-25 Wed 1.86 1.87 1.86 1.87 108,550 202,445 ### ### ###
2005-May-24 Tue 1.87 1.87 1.87 1.87 65.5 65.5 ###
2005-May-23 Mon 1.87 1.87 1.87 1.87 13,846 ### 67.3 67.3 ###
2005-May-20 Fri 1.84 1.87 1.84 1.87 81.8 81.8 ###
2005-May-19 Thu ### ### 1.84 1.84 10.8 10.8 ###
2005-May-18 Wed 1.85 ### 1.85 ### 87.2 87.2 0.0
2005-May-17 Tue ### ### 1.85 1.85 10.8 10.8 0.1
2005-May-16 Mon ### ### 1.84 ### 51,750 ### ### ### 0.0
2005-May-13 Fri 1.85 1.89 1.82 1.825 49,450 91,729 ### ### ###
2005-May-12 Thu 1.76 ### 1.76 1.81 87.4 87.4 ###
2005-May-11 Wed 1.655 ### 1.655 ### 74.8 74.8 0.0
2005-May-10 Tue ### 1.72 ### 1.72 93.8 93.8 0.1
2005-May-09 Mon ### ### ### ### 122,527 0 74.0 74.0 0.0
2005-May-06 Fri ### ### 1.54 1.56 13,727 ### 11.5 11.5 ###
2005-May-05 Thu ### ### 1.59 ### 248,340 ### ### ### 0.0
2005-May-04 Wed ### ### ### ### 104,140 0 24.5 24.5 0.0
2005-May-03 Tue 1.76 1.78 1.7 1.7 66,680 116,023 ### ### ###
2005-May-02 Mon 1.76 1.76 1.7 1.75 22,388 ### 34.1 34.1 0.1
2005-Apr-29 Fri 1.83 1.83 ### 1.76 ### ### 0.1
2005-Apr-28 Thu 1.87 1.87 1.8 1.83 ### ### ###
2005-Apr-27 Wed 1.84 1.88 1.84 1.88 88.5 88.5 0.1
2005-Apr-26 Tue 2 2 ### ### 185,042 185,042 ### ### 0.0
2005-Apr-22 Fri ### ### ### ### 305,776 0 22.6 22.6 0.0
2005-Apr-21 Thu ### ### ### ### 36,683 0 ### ### 0.0
2005-Apr-20 Wed ### ### ### ### 70,652 0 72.6 72.6 0.0
2005-Apr-19 Tue 1.955 ### ### ### 85,686 0 ### ### 0.0
2005-Apr-18 Mon ### ### 1.86 ### 103,128 ### 27.9 27.9 0.0
2005-Apr-15 Fri ### ### ### 2 74,258 0 ### ### 0.1
2005-Apr-14 Thu ### ### ### ### 80.1 80.1 0.0
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 29.5 29.5 0.0
2005-Apr-11 Mon ### ### ### ### ### ### 0.0
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu ### ### ### ### 25.0 25.0 0.0
2005-Apr-06 Wed ### ### ### ### 31,042 0 81.0 81.0 0.0
2005-Apr-05 Tue ### ### ### ### 26,480 0 72.1 72.1 0.0
2005-Apr-04 Mon ### ### ### ### 97,849 0 34.6 34.6 0.0
2005-Apr-01 Fri ### ### ### ### ### ### 0.0
2005-Mar-31 Thu 2.2 2.2 ### ### 13.0 13.0 0.0
2005-Mar-30 Wed 2.22 2.22 ### 2.21 72,249 ### ### ### 0.2
2005-Mar-29 Tue 2.22 2.23 ### 2.22 69,957 ### ### ### 0.2
2005-Mar-24 Thu 2.27 2.27 2.24 2.24 26.9 26.9 ###
2005-Mar-23 Wed ### ### 2.22 2.25 ### ### ###
2005-Mar-22 Tue ### ### ### ### 148,827 0 36.9 36.9 0.0
2005-Mar-21 Mon ### 2.4 ### ### ### ### 0.0
2005-Mar-18 Fri ### 2.41 ### 2.41 33,927 40,882 ### ### 0.2
2005-Mar-17 Thu ### ### ### ### 222,150 0 78.5 78.5 0.0
2005-Mar-16 Wed 2.4 2.4 ### ### 227,078 ### 17.8 17.8 0.0
2005-Mar-15 Tue ### 2.45 ### 2.4 23,886 ### ### ### ###
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 11,757 0 66.9 66.9 0.0
2005-Mar-10 Thu 2.4 2.42 ### 2.4 ### ### ###
2005-Mar-09 Wed 2.4 2.4 ### 2.4 ### ### ###
2005-Mar-08 Tue ### 2.4 ### ### 127,242 ### 68.8 68.8 0.0
2005-Mar-07 Mon ### ### 2.29 ### ### ### 0.0
2005-Mar-04 Fri 2.2 ### 2.2 ### ### ### 0.0
2005-Mar-03 Thu 2.2 2.2 ### ### 22.4 22.4 0.0
2005-Mar-02 Wed ### ### 2.21 2.24 ### ### ###
2005-Mar-01 Tue ### ### 2.26 ### 136,645 ### 17.3 17.3 0.0
2005-Feb-28 Mon ### 2.42 ### 2.4 ### ### ###
2005-Feb-25 Fri 2.4 2.45 2.25 2.4 267,920 ### ### ### ###
2005-Feb-24 Thu 2.54 ### 2.54 2.59 13,281 ### ### ### 0.2
2005-Feb-23 Wed 2.54 2.59 2.54 2.55 43,054 ### 79.0 79.0 0.2
2005-Feb-22 Tue 2.5 2.52 2.5 2.52 147,223 369,529 ### ### ###
2005-Feb-21 Mon 2.5 2.51 2.49 2.51 71.5 71.5 ###
2005-Feb-18 Fri 2.46 2.5 2.45 2.5 ### ### 0.2
2005-Feb-17 Thu 2.49 2.5 2.49 2.49 19,028 47,474 71.3 71.3 0.2
2005-Feb-16 Wed 2.45 2.5 2.45 2.45 73.6 73.6 0.2
2005-Feb-15 Tue 2.48 2.52 2.45 2.45 25.7 25.7 0.2
2005-Feb-14 Mon 2.49 2.49 2.44 2.48 369,649 911,184 36.2 36.2 0.2
2005-Feb-11 Fri 2.56 2.56 2.5 2.54 111,483 282,051 ### ### ###
2005-Feb-10 Thu ### ### 2.57 2.57 56,525 ### 20.9 20.9 ###
2005-Feb-09 Wed ### ### ### ### 73.8 73.8 0.0
2005-Feb-08 Tue ### ### 2.58 ### ### ### 0.0
2005-Feb-07 Mon ### ### ### ### 21,971 0 74.3 74.3 0.0
2005-Feb-04 Fri 2.56 ### 2.56 ### 58,028 74,275 86.0 86.0 0.0
2005-Feb-03 Thu 2.5 2.57 2.5 2.56 ### ### 0.2
2005-Feb-02 Wed 2.47 2.49 2.47 2.49 44,228 109,685 76.2 76.2 0.2
2005-Feb-01 Tue 2.5 2.5 2.4 2.47 ### ### ###
2005-Jan-31 Mon 2.56 2.58 2.55 2.55 34.4 34.4 0.2


1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 19:13:23 thru 2024-04-20 19:13:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000