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 Tue 26-Mar-10 01:37:00 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

(JBH) JB HI-FI LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for JBH    Limits Next Section


Company Details for (JBH) JB HI-FI LIMITED

Listing Code JBH
Listing Name JB HI-FI LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name JB HI-FI LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000JBH7


Maximum Price date available .. Monday 9th March 2026
Latest price with VOLUME for JBH .. Wednesday 18th February 2026

JBH 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 ### ### 0.0
MAX 121 ### 97.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (JBH) JB HI-FI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Dec-13 Wed 6.2 6.41 6.2 6.25 75.1 75.1 ###
2006-Dec-12 Tue ### ### ### ### 18.0 18.0 0.0
2006-Dec-11 Mon ### 6.2 ### ### 25.7 25.7 0.0
2006-Dec-08 Fri ### 6.23 ### 6.22 88.0 88.0 0.4
2006-Dec-07 Thu ### ### ### ### 23.7 23.7 0.0
2006-Dec-06 Wed ### ### ### ### 283,349 0 90.2 90.2 0.0
2006-Dec-05 Tue ### 6 5.82 ### 245,482 ### ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 424,272 0 69.2 69.2 0.0
2006-Dec-01 Fri ### ### ### ### 484,648 0 23.9 23.9 0.0
2006-Nov-30 Thu 5.86 ### 5.86 6 85.1 85.1 0.4
2006-Nov-29 Wed ### 5.86 ### 5.82 95,554 279,973 ### ### 0.4
2006-Nov-28 Tue 5.7 5.71 ### ### 435,027 ### 29.0 29.0 0.0
2006-Nov-27 Mon ### 5.8 ### 5.76 125,281 ### 80.8 80.8 ###
2006-Nov-24 Fri 5.72 5.86 ### 5.86 178,543 ### 84.8 84.8 0.4
2006-Nov-23 Thu 5.76 5.76 ### 5.7 ### ### 0.4
2006-Nov-22 Wed 5.73 5.8 ### 5.79 70.9 70.9 ###
2006-Nov-21 Tue ### 5.74 ### ### 77.6 77.6 0.0
2006-Nov-20 Mon ### ### ### ### 42.6 42.6 0.0
2006-Nov-17 Fri ### ### ### ### 88,025 0 31.4 31.4 0.0
2006-Nov-16 Thu ### ### ### ### 44.2 44.2 0.0
2006-Nov-15 Wed 5.8 5.8 ### 5.7 ### ### 0.4
2006-Nov-14 Tue ### 5.8 5.56 5.76 81.2 81.2 ###
2006-Nov-13 Mon ### 5.74 5.59 ### ### ### 0.0
2006-Nov-10 Fri 5.72 5.75 5.7 5.71 ### ### 0.4
2006-Nov-09 Thu 5.8 5.8 ### 5.72 104,825 ### 23.9 23.9 0.4
2006-Nov-08 Wed 5.88 5.88 ### 5.75 1,364,544 4,011,759 17.8 17.8 ###
2006-Nov-07 Tue 5.76 ### 5.76 ### 362,346 1,043,556 87.4 87.4 0.0
2006-Nov-06 Mon 5.78 5.79 ### 5.76 701,646 ### 32.2 32.2 ###
2006-Nov-03 Fri 5.73 5.8 5.72 5.76 195,679 ### 69.6 69.6 ###
2006-Nov-02 Thu 5.74 5.74 ### 5.7 713,770 ### ### ### 0.4
2006-Nov-01 Wed ### 5.78 ### 5.74 76.3 76.3 0.4
2006-Oct-31 Tue ### 5.75 ### ### 69.9 69.9 0.0
2006-Oct-30 Mon ### ### 5.59 ### 140,170 391,775 64.4 64.4 0.0
2006-Oct-27 Fri 5.71 5.77 ### ### ### ### 0.0
2006-Oct-26 Thu 5.76 5.79 ### 5.77 65.6 65.6 0.4
2006-Oct-25 Wed 5.75 5.75 ### 5.74 ### ### 0.4
2006-Oct-24 Tue ### 5.8 ### ### 40.0 40.0 0.0
2006-Oct-23 Mon ### ### 5.52 ### 29.2 29.2 0.0
2006-Oct-20 Fri ### ### 5.51 5.59 462,582 ### ### ### ###
2006-Oct-19 Thu 5.58 5.58 5.5 5.53 205,887 ### 28.1 28.1 ###
2006-Oct-18 Wed 5.56 ### 5.55 ### 69.7 69.7 0.0
2006-Oct-17 Tue 5.56 ### 5.56 5.56 ### ### 0.4
2006-Oct-16 Mon 5.55 5.82 5.5 ### 329,943 1,867,477 79.2 79.2 0.0
2006-Oct-13 Fri ### ### ### 5.55 ### ### ###
2006-Oct-12 Thu 5.25 ### 5.25 ### 693,855 ### 78.0 78.0 0.0
2006-Oct-11 Wed 5.26 ### ### ### 1,914,274 0 75.0 75.0 0.0
2006-Oct-10 Tue ### ### 5.25 5.27 722,357 1,896,187 24.4 24.4 ###
2006-Oct-09 Mon ### ### 5.26 ### 1,247,853 3,281,853 69.6 69.6 0.0
2006-Oct-06 Fri ### ### 5.23 ### ### ### 0.0
2006-Oct-05 Thu 5.25 ### 5.25 ### 563,240 ### 83.5 83.5 0.0
2006-Oct-04 Wed ### 5.24 ### 5.23 89.5 89.5 ###
2006-Oct-03 Tue 5.29 5.29 ### ### 329,941 ### 11.2 11.2 0.0
2006-Oct-02 Mon 5.2 ### ### ### ### ### 0.0
2006-Sep-29 Fri ### ### ### ### ### ### 0.0
2006-Sep-28 Thu ### ### ### ### ### ### 0.0
2006-Sep-27 Wed ### 5.23 ### ### 234,772 613,928 ### ### 0.0
2006-Sep-26 Tue 5 ### ### ### 207,186 0 ### ### 0.0
2006-Sep-25 Mon ### ### ### 5 257,172 0 30.8 30.8 0.4
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 834,278 0 ### ### 0.0
2006-Sep-20 Wed ### ### 5 ### 145,086 ### 18.9 18.9 0.0
2006-Sep-19 Tue ### ### 4.89 ### ### ### 0.0
2006-Sep-18 Mon 4.86 ### 4.85 ### 156,189 378,758 ### ### 0.0
2006-Sep-15 Fri 4.82 4.86 4.82 4.85 425,150 2,057,726 71.5 71.5 ###
2006-Sep-14 Thu 4.83 4.86 4.75 4.83 60.8 60.8 0.3
2006-Sep-13 Wed 4.74 4.85 4.71 4.81 79.8 79.8 ###
2006-Sep-12 Tue 4.82 4.83 ### 4.75 250,451 ### ### ### ###
2006-Sep-11 Mon ### ### 4.72 4.76 ### ### ###
2006-Sep-08 Fri 4.89 ### 4.85 ### ### ### 0.0
2006-Sep-07 Thu 4.88 5 4.88 ### 232,870 1,150,377 72.6 72.6 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 464,921 0 69.9 69.9 0.0
2006-Sep-01 Fri ### ### ### ### 644,856 0 35.8 35.8 0.0
2006-Aug-31 Thu ### ### ### ### ### ### 0.0
2006-Aug-30 Wed ### ### ### ### 131,051 0 76.6 76.6 0.0
2006-Aug-29 Tue 4.88 ### 4.88 ### ### ### 0.0
2006-Aug-28 Mon ### ### 4.85 4.88 646,525 1,567,823 ### ### 0.3
2006-Aug-25 Fri 4.87 ### 4.81 ### 194,557 ### 65.3 65.3 0.0
2006-Aug-24 Thu 4.8 4.86 4.78 4.81 ### ### ###
2006-Aug-23 Wed 4.8 ### 4.8 4.86 ### ### 0.3
2006-Aug-22 Tue ### ### 4.76 4.77 9.0 9.0 ###
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri 4.8 ### 4.8 ### 85.0 85.0 0.0
2006-Aug-17 Thu 4.79 4.81 4.74 4.75 452,748 2,161,871 ### ### ###
2006-Aug-16 Wed ### ### ### ### 6.5 6.5 0.0
2006-Aug-15 Tue ### ### 4.79 4.79 224,888 ### 13.4 13.4 0.3
2006-Aug-14 Mon 4.77 ### 4.75 ### 220,224 ### 91.0 91.0 0.0
2006-Aug-11 Fri 4.78 4.8 4.74 4.78 69.8 69.8 ###
2006-Aug-10 Thu 4.73 4.8 4.73 4.8 82.1 82.1 0.3
2006-Aug-09 Wed 4.76 4.77 4.7 4.77 ### ### ###
2006-Aug-08 Tue 4.78 4.79 4.7 4.76 258,841 ### 25.8 25.8 ###
2006-Aug-07 Mon 4.83 4.83 ### 4.81 248,527 ### ### ### ###
2006-Aug-04 Fri 4.86 4.86 4.78 4.83 33.1 33.1 0.3
2006-Aug-03 Thu 4.86 4.86 4.78 4.82 237,181 ### ### ### 0.3
2006-Aug-02 Wed 4.85 4.85 4.79 4.8 29.5 29.5 0.3
2006-Aug-01 Tue 4.83 4.86 4.81 4.85 111,881 540,944 75.7 75.7 ###
2006-Jul-31 Mon 4.85 4.87 4.78 4.85 274,621 1,325,046 ### ### ###
2006-Jul-28 Fri 4.8 4.85 4.8 4.82 381,347 ### ### ### 0.3
2006-Jul-27 Thu ### 4.85 ### 4.85 271,550 ### ### ### ###
2006-Jul-26 Wed ### ### ### 4.7 394,474 0 ### ### 0.3
2006-Jul-25 Tue ### ### 4.87 ### 70.2 70.2 0.0
2006-Jul-24 Mon 4.79 4.89 4.75 4.86 175,054 ### ### ### 0.3
2006-Jul-21 Fri 4.88 4.88 4.78 4.8 112,921 ### 20.6 20.6 0.3
2006-Jul-20 Thu ### ### 4.85 4.89 79,920 ### ### ### ###
2006-Jul-19 Wed 4.87 ### 4.8 4.8 24.9 24.9 0.3
2006-Jul-18 Tue ### ### 4.85 4.85 28.9 28.9 ###
2006-Jul-17 Mon ### ### 4.85 4.86 30.6 30.6 0.3
2006-Jul-14 Fri 4.88 ### 4.84 ### 81.0 81.0 0.0
2006-Jul-13 Thu 4.77 ### 4.77 ### 91.1 91.1 0.0
2006-Jul-12 Wed ### ### 4.75 4.79 10.1 10.1 0.3
2006-Jul-11 Tue ### ### 4.85 4.85 292,940 710,379 13.3 13.3 ###
2006-Jul-10 Mon ### ### 4.88 ### 68,943 168,220 24.7 24.7 0.0
2006-Jul-07 Fri ### ### ### ### ### ### 0.0
2006-Jul-06 Thu ### 5 ### ### 232,453 ### 67.4 67.4 0.0
2006-Jul-05 Wed ### ### ### ### ### ### 0.0
2006-Jul-04 Tue 5 ### ### ### 79.4 79.4 0.0
2006-Jul-03 Mon ### ### ### 5 ### ### 0.4
2006-Jun-30 Fri ### ### 5 ### ### ### 0.0
2006-Jun-28 Wed ### ### ### ### 133,340 0 ### ### 0.0
2006-Jun-27 Tue 4.88 ### 4.88 ### 278,044 678,427 ### ### 0.0
2006-Jun-26 Mon 5 ### 4.85 4.85 17.5 17.5 ###
2006-Jun-23 Fri ### ### 5 ### 79.0 79.0 0.0
2006-Jun-22 Thu 5.23 5.25 ### ### 10.1 10.1 0.0
2006-Jun-21 Wed 5 ### ### ### ### ### 0.0
2006-Jun-20 Tue 4.8 ### 4.8 ### 327,620 786,288 ### ### 0.0
2006-Jun-19 Mon 4.85 4.85 4.8 4.8 33.7 33.7 0.3
2006-Jun-16 Fri 4.75 4.82 4.75 4.8 ### ### 0.3
2006-Jun-15 Thu 4.7 4.75 ### 4.74 1,150,889 ### 67.9 67.9 0.3
2006-Jun-14 Wed 4.75 ### 4.52 4.82 99,947 225,880 74.6 74.6 0.3
2006-Jun-13 Tue 4.88 5 4.8 4.8 153,271 751,027 ### ### 0.3
2006-Jun-09 Fri 5 5 4.84 ### ### ### 0.0
2006-Jun-08 Thu ### ### ### ### 137,929 0 ### ### 0.0
2006-Jun-07 Wed ### ### 4.87 5 ### ### 0.4
2006-Jun-06 Tue ### ### 4.81 ### 367,928 ### ### ### 0.0
2006-Jun-05 Mon 5 ### ### ### 688,844 0 ### ### 0.0
2006-Jun-02 Fri 4.85 ### 4.85 ### 87.5 87.5 0.0
2006-Jun-01 Thu 4.74 4.79 4.74 4.79 194,128 ### ### ### 0.3
2006-May-31 Wed 4.5 4.76 4.4 4.75 1,133,056 ### 95.0 95.0 ###
2006-May-30 Tue ### 4.7 4.52 4.52 ### ### 0.3
2006-May-29 Mon 4.86 4.87 4.51 4.72 235,870 ### ### ### 0.3
2006-May-26 Fri 4.86 ### 4.82 4.87 64.2 64.2 0.3
2006-May-25 Thu ### ### 4.86 4.86 116,945 284,176 28.7 28.7 0.3
2006-May-24 Wed ### ### ### ### 106,549 0 ### ### 0.0
2006-May-23 Tue ### ### 4.8 5 271,583 ### ### ### 0.4
2006-May-22 Mon 5.4 5.44 ### ### 276,527 752,153 ### ### 0.0
2006-May-19 Fri 5.21 5.42 5.21 ### 178,641 949,476 ### ### 0.0
2006-May-18 Thu 5.22 5.4 5.2 ### 717,151 ### ### ### 0.0
2006-May-17 Wed ### ### 5.28 ### ### ### 0.0
2006-May-16 Tue ### 5.83 ### 5.55 93.9 93.9 ###
2006-May-15 Mon ### 5.41 5.2 ### ### ### 0.0
2006-May-12 Fri ### 5.45 5.28 5.4 717,123 ### 84.8 84.8 0.4
2006-May-11 Thu 5.46 5.46 ### ### ### ### 0.0
2006-May-10 Wed ### 5.45 ### 5.4 767,821 ### ### ### 0.4
2006-May-09 Tue ### ### ### ### ### ### 0.0
2006-May-08 Mon 5 ### ### ### 222,629 0 ### ### 0.0
2006-May-05 Fri ### ### 4.8 5 62.5 62.5 0.4
2006-May-04 Thu ### ### 4.87 ### 157,789 ### ### ### 0.0
2006-May-03 Wed ### ### 4.87 ### 131,987 321,388 27.2 27.2 0.0
2006-May-02 Tue ### 5 4.87 4.87 163,727 ### 21.6 21.6 0.3
2006-May-01 Mon ### ### ### ### ### ### 0.0
2006-Apr-28 Fri ### ### ### 5 32.3 32.3 0.4
2006-Apr-27 Thu ### ### 4.88 ### 244,943 ### ### ### 0.0
2006-Apr-26 Wed 4.79 ### 4.79 ### 84.5 84.5 0.0
2006-Apr-24 Mon ### ### 4.77 4.82 58,387 139,252 17.5 17.5 0.3
2006-Apr-21 Fri 4.75 ### 4.75 4.87 177,889 422,486 85.4 85.4 0.3
2006-Apr-20 Thu 4.8 4.85 4.76 4.83 1,160,752 ### 70.5 70.5 0.3
2006-Apr-19 Wed ### ### 4.75 4.75 417,879 ### 10.5 10.5 ###
2006-Apr-18 Tue 4.8 ### ### 5 431,378 0 ### ### 0.4
2006-Apr-13 Thu 4.81 ### 4.79 4.79 63,556 ### 33.9 33.9 0.3
2006-Apr-11 Tue ### ### 4.87 ### 301,742 734,741 ### ### 0.0
2006-Apr-10 Mon 4.86 ### 4.8 ### 263,758 ### ### ### 0.0
2006-Apr-07 Fri ### ### 4.8 4.86 19.8 19.8 0.3
2006-Apr-06 Thu 4.88 ### 4.87 ### ### ### 0.0
2006-Apr-05 Wed 4.89 ### 4.84 4.88 433,541 ### ### ### 0.3
2006-Apr-04 Tue ### ### 4.77 4.89 ### ### ###
2006-Apr-03 Mon 4.81 ### 4.76 ### ### ### 0.0
2006-Mar-31 Fri 4.87 4.87 4.8 4.8 19.6 19.6 0.3
2006-Mar-30 Thu 4.87 ### 4.8 ### 158,927 381,424 72.9 72.9 0.0
2006-Mar-29 Wed 4.85 ### 4.83 ### 247,526 597,775 ### ### 0.0
2006-Mar-28 Tue ### ### 4.88 ### 32.4 32.4 0.0
2006-Mar-27 Mon ### ### ### ### 69.0 69.0 0.0
2006-Mar-24 Fri 5 5 4.88 ### ### ### 0.0
2006-Mar-23 Thu ### ### ### ### 65.8 65.8 0.0
2006-Mar-22 Wed 4.87 ### 4.75 ### 187,251 444,721 ### ### 0.0
2006-Mar-21 Tue ### 5 ### ### 30.4 30.4 0.0
2006-Mar-20 Mon ### ### ### ### 35,088 0 ### ### 0.0
2006-Mar-17 Fri ### ### 4.85 4.87 21.4 21.4 0.3
2006-Mar-16 Thu ### ### 4.86 4.87 ### ### 0.3
2006-Mar-15 Wed ### ### ### ### ### ### 0.0
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon 4.82 ### 4.81 ### 92.6 92.6 0.0
2006-Mar-10 Fri ### 4.88 ### 4.83 ### ### 0.3
2006-Mar-09 Thu ### 4.82 4.55 4.82 90.9 90.9 0.3
2006-Mar-08 Wed 4.7 4.71 4.55 ### ### ### 0.0
2006-Mar-07 Tue 4.7 4.82 ### 4.74 75.7 75.7 0.3
2006-Mar-06 Mon 4.71 4.83 4.71 4.76 78.2 78.2 ###
2006-Mar-03 Fri 4.89 ### ### ### 208,754 0 ### ### 0.0
2006-Mar-02 Thu 4.87 ### 4.8 ### 202,289 ### ### ### 0.0
2006-Mar-01 Wed 4.85 ### 4.8 4.86 75.8 75.8 0.3
2006-Feb-28 Tue 4.81 ### 4.78 4.85 69.8 69.8 ###
2006-Feb-27 Mon 4.72 4.87 4.72 4.85 86.4 86.4 ###
2006-Feb-24 Fri 4.55 4.79 4.53 ### ### ### 0.0
2006-Feb-23 Thu 4.54 ### 4.5 ### 88.0 88.0 0.0
2006-Feb-22 Wed 4.77 4.78 4.43 4.5 1,440,248 6,632,342 ### ### ###
2006-Feb-21 Tue 4.55 4.8 4.55 4.8 ### ### 0.3
2006-Feb-20 Mon 4.59 ### 4.53 4.59 279,245 632,489 ### ### 0.3
2006-Feb-17 Fri 4.45 ### 4.43 4.55 1,165,447 ### 85.6 85.6 0.3
2006-Feb-16 Thu ### 4.44 ### 4.43 88.9 88.9 ###
2006-Feb-15 Wed ### 4.46 4.2 ### 3,388,250 14,671,122 ### ### 0.0
2006-Feb-14 Tue 4.25 4.27 ### 4.26 ### ### 0.3
2006-Feb-13 Mon ### 4.25 ### 4.25 585,386 1,243,945 90.2 90.2 ###
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu ### ### ### ### ### ### 0.0
2006-Feb-08 Wed ### ### ### ### 173,184 0 43.7 43.7 0.0
2006-Feb-07 Tue ### ### ### ### 189,343 0 ### ### 0.0
2006-Feb-06 Mon 4 ### 4 ### ### ### 0.0
2006-Feb-03 Fri ### ### ### ### 216,381 0 25.9 25.9 0.0
2006-Feb-02 Thu ### ### 4 ### ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 233,746 0 89.7 89.7 0.0
2006-Jan-31 Tue ### ### ### ### 20.2 20.2 0.0
2006-Jan-30 Mon 4.2 4.24 ### ### 249,345 ### ### ### 0.0
2006-Jan-27 Fri 4.27 4.28 4.2 4.25 ### ### ###
2006-Jan-25 Wed ### 4.27 ### 4.27 83.5 83.5 ###
2006-Jan-24 Tue ### 4.26 ### 4.24 392,277 835,550 91.6 91.6 0.3
2006-Jan-23 Mon 4.2 4.2 ### ### ### ### 0.0
2006-Jan-20 Fri 4.22 4.24 4.2 4.23 66.0 66.0 0.3
2006-Jan-19 Thu ### 4.27 ### 4.22 73.1 73.1 ###
2006-Jan-18 Wed 4.21 4.23 ### 4.2 200,551 ### 49.5 49.5 ###
2006-Jan-17 Tue 4.24 4.26 4.21 4.25 322,385 ### 66.9 66.9 ###
2006-Jan-16 Mon 4.28 4.29 4.22 4.25 29.1 29.1 ###
2006-Jan-13 Fri 4.25 4.29 4.23 4.28 72.6 72.6 0.3
2006-Jan-12 Thu ### ### 4.24 4.28 529,652 ### ### ### 0.3
2006-Jan-11 Wed ### 4.28 ### 4.28 447,929 ### ### ### 0.3
2006-Jan-10 Tue ### ### ### ### 295,384 0 ### ### 0.0
2006-Jan-09 Mon ### ### ### 4 214,320 0 ### ### 0.3
2006-Jan-06 Fri ### ### ### 4 327,929 0 30.3 30.3 0.3
2006-Jan-05 Thu ### ### ### ### 264,825 0 72.6 72.6 0.0
2006-Jan-04 Wed ### ### 4 ### 74.3 74.3 0.0
2006-Jan-03 Tue 4 ### ### ### 44,554 0 ### ### 0.0
2005-Dec-30 Fri ### ### ### ### 97,350 0 ### ### 0.0
2005-Dec-29 Thu ### ### ### ### 62,058 0 ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 48,372 0 19.2 19.2 0.0
2005-Dec-27 Tue 4 ### ### ### ### ### 0.0
2005-Dec-23 Fri 4 ### ### ### ### ### 0.0
2005-Dec-22 Thu ### ### ### ### 66.3 66.3 0.0
2005-Dec-21 Wed ### 4 ### ### 68.0 68.0 0.0
2005-Dec-20 Tue ### ### ### ### ### ### 0.0
2005-Dec-19 Mon ### ### ### ### 213,320 0 27.6 27.6 0.0
2005-Dec-16 Fri ### ### ### ### 81.3 81.3 0.0
2005-Dec-15 Thu ### ### ### ### 27.6 27.6 0.0
2005-Dec-14 Wed ### ### 3.89 ### 304,856 592,944 25.0 25.0 0.0
2005-Dec-13 Tue ### ### ### ### 81.3 81.3 0.0
2005-Dec-12 Mon ### ### ### ### ### ### 0.0
2005-Dec-09 Fri ### ### ### ### 24.5 24.5 0.0
2005-Dec-08 Thu ### 4 ### ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### ### ### 0.0
2005-Dec-06 Tue ### ### 3.77 ### ### ### 0.0
2005-Dec-05 Mon ### 4 ### ### 189,148 ### ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 428,748 0 ### ### 0.0
2005-Dec-01 Thu 3.85 ### 3.85 ### 190,942 ### 86.1 86.1 0.0
2005-Nov-30 Wed 3.85 ### 3.85 ### 604,421 ### ### ### 0.0
2005-Nov-29 Tue 3.82 3.87 3.82 3.85 ### ### 0.3
2005-Nov-28 Mon 3.8 3.86 3.8 3.83 153,943 ### ### ### ###
2005-Nov-25 Fri 3.84 3.85 3.8 3.8 162,685 622,270 ### ### ###
2005-Nov-24 Thu 3.81 3.86 3.79 3.84 73.8 73.8 0.3
2005-Nov-23 Wed 3.83 3.86 3.83 3.86 169,982 653,580 78.3 78.3 0.3
2005-Nov-22 Tue 3.84 3.85 3.76 3.81 247,144 940,382 ### ### 0.3
2005-Nov-21 Mon 3.75 3.84 3.75 3.81 329,826 1,251,689 ### ### 0.3
2005-Nov-18 Fri ### 3.7 ### 3.7 ### ### 0.3
2005-Nov-17 Thu 3.5 ### 3.5 ### 93.1 93.1 0.0
2005-Nov-16 Wed 3.49 3.52 3.46 3.47 98,323 343,147 ### ### 0.2
2005-Nov-15 Tue 3.47 3.49 3.45 3.49 75.9 75.9 ###
2005-Nov-14 Mon 3.4 3.48 3.4 3.48 ### ### 0.2
2005-Nov-11 Fri 3.4 3.4 ### 3.4 ### ### 0.2
2005-Nov-10 Thu 3.4 3.42 ### 3.41 70.8 70.8 ###
2005-Nov-09 Wed 3.4 3.4 ### 3.4 73.4 73.4 0.2
2005-Nov-08 Tue ### 3.42 ### 3.41 620,825 ### ### ### ###
2005-Nov-07 Mon ### 3.41 ### ### 34.1 34.1 0.0
2005-Nov-04 Fri 3.44 3.47 ### ### 321,079 557,072 ### ### 0.0
2005-Nov-03 Thu 3.42 3.44 ### 3.42 ### ### 0.2
2005-Nov-02 Wed 3.42 3.44 ### ### 397,074 ### ### ### 0.0
2005-Nov-01 Tue ### 3.42 ### 3.42 ### ### 0.2
2005-Oct-31 Mon ### 3.4 ### ### ### ### 0.0
2005-Oct-28 Fri 3.41 3.42 ### ### 211,071 ### ### ### 0.0
2005-Oct-27 Thu ### 3.41 ### 3.41 235,051 ### 84.7 84.7 ###
2005-Oct-26 Wed 3.28 ### 3.28 ### 272,572 ### ### ### 0.0
2005-Oct-25 Tue 3.2 3.28 3.2 3.27 ### ### ###
2005-Oct-24 Mon 3.2 3.25 ### ### 479,027 ### ### ### 0.0
2005-Oct-21 Fri 3.21 3.23 3.2 3.2 139,251 ### 33.0 33.0 0.2
2005-Oct-20 Thu 3.26 3.27 3.23 3.23 49,323 ### 37.4 37.4 ###
2005-Oct-19 Wed 3.24 3.29 3.23 3.23 45.9 45.9 ###
2005-Oct-18 Tue 3.24 ### 3.23 3.26 73.7 73.7 0.2
2005-Oct-17 Mon 3.25 3.29 3.23 3.25 70.1 70.1 0.2
2005-Oct-14 Fri 3.23 3.25 3.22 3.22 36.2 36.2 0.2
2005-Oct-13 Thu 3.26 3.27 3.22 3.26 70.9 70.9 0.2
2005-Oct-12 Wed 3.27 3.27 3.22 3.27 261,540 ### 65.0 65.0 ###
2005-Oct-11 Tue ### ### 3.26 3.26 ### ### 0.2
2005-Oct-10 Mon 3.25 ### 3.25 ### 86.3 86.3 0.0
2005-Oct-07 Fri 3.23 3.29 3.21 3.23 91,645 297,846 59.3 59.3 ###
2005-Oct-06 Thu 3.23 3.28 3.21 3.26 254,024 ### 85.5 85.5 0.2
2005-Oct-05 Wed ### ### 3.29 3.29 186,828 ### ### ### ###
2005-Oct-04 Tue ### ### ### ### 284,444 0 32.1 32.1 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 199,948 0 30.5 30.5 0.0
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed ### ### ### ### 340,159 0 ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 323,587 0 28.1 28.1 0.0
2005-Sep-26 Mon ### ### ### ### 211,058 0 86.4 86.4 0.0
2005-Sep-23 Fri 3.28 ### 3.25 3.27 164,757 ### 29.2 29.2 ###
2005-Sep-22 Thu ### ### 3.23 3.28 186,557 301,289 27.0 27.0 0.2
2005-Sep-21 Wed ### ### ### ### 57,326 0 ### ### 0.0
2005-Sep-20 Tue 3.29 ### 3.29 ### 67.1 67.1 0.0
2005-Sep-19 Mon ### ### 3.27 3.29 131,054 214,273 18.9 18.9 ###
2005-Sep-16 Fri 3.29 ### 3.28 ### 82.9 82.9 0.0
2005-Sep-15 Thu 3.29 ### 3.28 3.29 ### ### ###
2005-Sep-14 Wed ### ### ### ### 739,582 0 71.9 71.9 0.0
2005-Sep-13 Tue ### ### ### ### ### ### 0.0
2005-Sep-12 Mon 3.23 ### 3.23 ### 280,773 453,448 90.7 90.7 0.0
2005-Sep-09 Fri ### 3.26 ### 3.21 241,951 394,380 76.0 76.0 ###
2005-Sep-08 Thu ### 3.25 ### ### 1,039,720 1,689,545 72.1 72.1 0.0
2005-Sep-07 Wed 3.27 3.29 ### ### ### ### 0.0
2005-Sep-06 Tue ### ### 3.26 3.27 281,640 459,073 ### ### ###
2005-Sep-05 Mon 3.24 ### 3.22 ### 91.8 91.8 0.0
2005-Sep-02 Fri ### ### ### 3.22 1,424,681 0 ### ### 0.2
2005-Sep-01 Thu ### ### 3.25 3.28 ### ### 0.2
2005-Aug-31 Wed ### ### ### ### 223,574 0 ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 161,372 0 ### ### 0.0
2005-Aug-29 Mon 3.46 3.46 ### ### ### ### 0.0
2005-Aug-26 Fri ### 3.48 ### 3.46 247,150 430,041 87.7 87.7 0.2
2005-Aug-25 Thu ### 3.41 ### ### ### ### 0.0
2005-Aug-24 Wed 3.4 3.4 ### ### ### ### 0.0
2005-Aug-23 Tue 3.45 3.45 ### 3.4 ### ### 0.2
2005-Aug-22 Mon 3.42 3.46 ### 3.42 ### ### 0.2
2005-Aug-19 Fri 3.46 3.48 ### ### ### ### 0.0
2005-Aug-18 Thu 3.55 3.55 3.46 3.46 ### ### 0.2
2005-Aug-17 Wed 3.49 3.57 3.48 3.53 ### ### 0.3
2005-Aug-16 Tue ### ### 3.49 3.51 1,284,187 ### 7.5 7.5 ###
2005-Aug-15 Mon 3.54 ### 3.54 ### 211,484 374,326 82.0 82.0 0.0
2005-Aug-12 Fri 3.55 3.58 3.53 3.55 68.6 68.6 ###
2005-Aug-11 Thu 3.53 3.58 3.53 3.55 ### ### ###
2005-Aug-10 Wed 3.46 3.56 3.46 3.53 85.2 85.2 0.3
2005-Aug-09 Tue 3.46 3.47 3.44 3.47 ### ### 0.2
2005-Aug-08 Mon 3.41 3.46 3.41 3.44 667,046 ### ### ### 0.2
2005-Aug-05 Fri ### 3.42 ### 3.41 346,674 ### 76.3 76.3 ###
2005-Aug-04 Thu ### ### ### ### 155,722 0 ### ### 0.0
2005-Aug-03 Wed 3.4 3.4 ### ### 871,151 1,480,956 17.8 17.8 0.0
2005-Aug-02 Tue ### 3.44 ### 3.41 ### ### ###
2005-Aug-01 Mon 3.4 3.42 ### ### 55,176 94,350 20.7 20.7 0.0
2005-Jul-29 Fri 3.43 3.43 ### 3.4 ### ### 0.2
2005-Jul-28 Thu 3.45 3.45 ### 3.43 ### ### 0.2
2005-Jul-27 Wed 3.49 3.49 3.43 3.46 313,678 1,085,325 ### ### 0.2
2005-Jul-26 Tue 3.5 3.52 3.42 3.45 18.4 18.4 ###
2005-Jul-25 Mon ### 3.52 ### 3.5 277,320 488,083 90.6 90.6 0.3
2005-Jul-22 Fri ### ### ### ### ### ### 0.0
2005-Jul-21 Thu ### ### ### ### 771,628 0 ### ### 0.0
2005-Jul-20 Wed 3.26 ### 3.26 ### 532,646 ### 88.9 88.9 0.0
2005-Jul-19 Tue 3.21 3.27 3.2 3.26 83.4 83.4 0.2
2005-Jul-18 Mon ### ### 3.22 3.23 ### ### ###
2005-Jul-15 Fri ### ### ### ### 51,449 0 28.5 28.5 0.0
2005-Jul-14 Thu ### ### ### ### 490,872 0 ### ### 0.0
2005-Jul-13 Wed ### ### ### ### ### ### 0.0
2005-Jul-12 Tue ### ### ### ### 29.8 29.8 0.0
2005-Jul-11 Mon ### ### ### ### 23.5 23.5 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu ### 3.4 ### ### 221,385 376,354 ### ### 0.0
2005-Jul-06 Wed ### 3.4 ### ### 29.1 29.1 0.0
2005-Jul-05 Tue ### 3.42 ### ### 30.3 30.3 0.0
2005-Jul-04 Mon 3.47 3.49 ### 3.42 70,222 ### ### ### 0.2
2005-Jul-01 Fri 3.53 3.59 3.47 3.47 ### ### 0.2
2005-Jun-30 Thu 3.57 ### 3.52 3.56 ### ### 0.3
2005-Jun-29 Wed 3.52 ### 3.5 ### 87.1 87.1 0.0
2005-Jun-28 Tue 3.45 3.54 3.44 3.5 525,925 1,835,478 77.5 77.5 0.3
2005-Jun-27 Mon ### ### 3.25 ### 501,043 ### 77.9 77.9 0.0
2005-Jun-24 Fri 3.45 3.45 ### ### ### ### 0.0
2005-Jun-23 Thu 3.4 3.48 ### 3.48 182,057 316,779 87.9 87.9 0.2
2005-Jun-22 Wed 3.46 3.46 ### 3.4 470,958 814,757 ### ### 0.2
2005-Jun-21 Tue 3.57 3.57 3.48 3.49 184,987 652,079 ### ### ###
2005-Jun-20 Mon ### ### 3.55 3.57 32.7 32.7 0.3
2005-Jun-17 Fri ### ### 3.58 ### 148,059 265,025 16.6 16.6 0.0
2005-Jun-16 Thu ### 3.71 ### ### 74.9 74.9 0.0
2005-Jun-15 Wed 3.52 3.58 3.5 3.55 503,148 1,781,143 77.9 77.9 ###
2005-Jun-14 Tue 3.49 3.54 3.49 3.51 ### ### ###
2005-Jun-10 Fri 3.5 3.57 3.45 3.49 31.0 31.0 ###
2005-Jun-09 Thu 3.53 3.57 3.45 3.45 318,445 1,117,741 15.5 15.5 ###
2005-Jun-08 Wed 3.48 3.54 3.45 3.53 150,581 526,280 ### ### 0.3
2005-Jun-07 Tue ### 3.48 ### 3.48 334,989 582,880 ### ### 0.2
2005-Jun-06 Mon 3.41 3.42 ### ### 302,142 ### 14.8 14.8 0.0
2005-Jun-03 Fri 3.42 3.42 ### ### 23.2 23.2 0.0
2005-Jun-02 Thu 3.43 3.44 3.42 3.42 ### ### 0.2
2005-Jun-01 Wed 3.42 3.44 3.4 3.43 94,950 324,729 68.8 68.8 0.2
2005-May-31 Tue 3.46 3.51 3.42 3.42 180,647 625,941 24.1 24.1 0.2
2005-May-30 Mon ### 3.44 ### 3.44 ### ### 0.2
2005-May-27 Fri 3.4 3.41 ### ### 89,782 153,078 ### ### 0.0
2005-May-26 Thu 3.42 3.42 ### ### ### ### 0.0
2005-May-25 Wed 3.45 3.45 ### ### 16.9 16.9 0.0
2005-May-24 Tue ### 3.44 ### 3.43 ### ### 0.2
2005-May-23 Mon ### 3.44 ### ### 531,428 914,056 ### ### 0.0
2005-May-20 Fri 3.25 3.4 3.25 ### ### ### 0.0
2005-May-19 Thu 3.24 ### 3.22 3.26 628,578 ### 70.4 70.4 0.2
2005-May-18 Wed 3.2 3.23 ### 3.21 68.5 68.5 ###
2005-May-17 Tue ### 3.2 ### 3.2 2,230,147 ### 88.6 88.6 0.2
2005-May-16 Mon 3.29 ### 3.25 3.26 320,041 ### 30.9 30.9 0.2
2005-May-13 Fri 3.24 ### 3.2 ### 83.5 83.5 0.0
2005-May-12 Thu 3.29 ### 3.2 3.28 ### ### 0.2
2005-May-11 Wed ### 3.29 ### 3.29 95.1 95.1 ###
2005-May-10 Tue ### ### ### ### 74.7 74.7 0.0
2005-May-09 Mon ### ### ### ### 90,971 0 ### ### 0.0
2005-May-06 Fri 3 ### ### ### ### ### 0.0
2005-May-05 Thu ### ### ### ### 1,300,820 0 32.8 32.8 0.0
2005-May-04 Wed 3.25 3.25 2.8 2.87 1.2 1.2 ###
2005-May-03 Tue ### ### 3.23 3.26 395,786 ### 28.7 28.7 0.2
2005-May-02 Mon ### ### ### 3.27 31.0 31.0 ###
2005-Apr-29 Fri 3.28 3.28 ### 3.25 523,429 858,423 32.0 32.0 0.2
2005-Apr-28 Thu 3.27 ### 3.2 ### 463,827 742,123 ### ### 0.0
2005-Apr-27 Wed ### ### 3.25 3.29 788,744 ### ### ### ###
2005-Apr-26 Tue 3.55 3.57 ### 3.44 17.2 17.2 0.2
2005-Apr-22 Fri 3.4 3.49 3.4 3.45 83.2 83.2 ###
2005-Apr-21 Thu 3.4 3.43 ### ### ### ### 0.0
2005-Apr-20 Wed 3.42 3.51 3.4 3.44 75.8 75.8 0.2
2005-Apr-19 Tue ### 3.41 ### ### 539,941 ### ### ### 0.0
2005-Apr-18 Mon 3.2 ### ### ### ### ### 0.0
2005-Apr-15 Fri 3.43 3.48 ### ### 28.0 28.0 0.0
2005-Apr-14 Thu 3.51 3.51 3.42 3.5 44.2 44.2 0.3
2005-Apr-13 Wed 3.52 3.55 3.51 3.52 329,458 1,162,986 ### ### ###
2005-Apr-12 Tue 3.47 3.52 3.47 3.52 ### ### ###
2005-Apr-11 Mon 3.56 3.56 3.43 3.47 558,849 1,953,177 ### ### 0.2
2005-Apr-08 Fri ### ### 3.56 3.56 ### ### 0.3
2005-Apr-07 Thu ### ### 3.56 ### 1,011,021 ### ### ### 0.0
2005-Apr-06 Wed 3.8 3.8 ### ### ### ### 0.0
2005-Apr-05 Tue 3.8 3.83 3.72 3.75 272,043 ### 23.7 23.7 0.3
2005-Apr-04 Mon 3.8 3.84 3.75 3.83 ### ### ###
2005-Apr-01 Fri 3.8 3.87 3.75 3.84 74.5 74.5 0.3
2005-Mar-31 Thu 3.79 3.88 3.75 3.8 ### ### ###
2005-Mar-30 Wed ### 3.78 ### 3.71 666,079 1,258,889 ### ### ###
2005-Mar-29 Tue ### ### 3.81 3.83 18.4 18.4 ###
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed 4.2 4.2 ### ### 254,977 535,451 ### ### 0.0
2005-Mar-22 Tue ### ### ### ### ### ### 0.0
2005-Mar-21 Mon ### ### ### ### 77.0 77.0 0.0
2005-Mar-18 Fri 4 ### ### 4 64.3 64.3 0.3
2005-Mar-17 Thu 4.2 4.2 ### ### 539,024 1,131,950 ### ### 0.0
2005-Mar-16 Wed 4.26 4.27 4.2 4.22 27.1 27.1 ###
2005-Mar-15 Tue ### 4.29 ### 4.27 ### ### ###
2005-Mar-14 Mon 4.2 4.2 ### ### 513,727 1,078,826 19.1 19.1 0.0
2005-Mar-11 Fri 4.29 ### 4.2 4.2 14.5 14.5 ###
2005-Mar-10 Thu ### ### 4.28 4.29 789,170 1,688,823 ### ### ###
2005-Mar-09 Wed 4.26 ### 4.22 ### 389,058 ### 79.9 79.9 0.0
2005-Mar-08 Tue ### 4.27 ### 4.26 81.8 81.8 0.3
2005-Mar-07 Mon 4.2 4.22 ### ### 32.2 32.2 0.0
2005-Mar-04 Fri 4 ### 4 ### 860,748 ### ### ### 0.0
2005-Mar-03 Thu ### ### 3.83 ### 76.1 76.1 0.0
2005-Mar-02 Wed ### 4 ### ### 918,387 1,836,774 70.3 70.3 0.0
2005-Mar-01 Tue 3.84 ### 3.82 ### 702,553 1,341,876 ### ### 0.0
2005-Feb-28 Mon 3.82 3.87 3.75 3.8 32.0 32.0 ###
2005-Feb-25 Fri 3.71 3.79 3.7 3.79 428,087 1,603,185 ### ### ###
2005-Feb-24 Thu 3.76 3.77 3.72 3.72 33.1 33.1 0.3
2005-Feb-23 Wed 3.7 3.75 3.7 3.74 82.5 82.5 0.3
2005-Feb-22 Tue 3.77 3.77 3.76 3.76 473,456 ### ### ### 0.3
2005-Feb-21 Mon 3.76 3.8 3.76 3.78 ### ### 0.3
2005-Feb-18 Fri 3.83 3.84 3.75 3.78 ### ### 0.3
2005-Feb-17 Thu 3.81 3.85 3.77 3.83 ### ### ###
2005-Feb-16 Wed ### ### 3.7 3.81 2,228,655 ### ### ### 0.3
2005-Feb-15 Tue 3.57 ### 3.53 3.57 73.7 73.7 0.3
2005-Feb-14 Mon 3.56 ### 3.53 3.57 350,448 618,540 ### ### 0.3
2005-Feb-11 Fri 3.54 3.56 3.53 3.56 ### ### 0.3
2005-Feb-10 Thu 3.55 3.59 3.52 3.54 648,354 ### 38.1 38.1 0.3
2005-Feb-09 Wed 3.54 3.58 3.53 3.56 ### ### 0.3
2005-Feb-08 Tue 3.51 3.53 3.51 3.52 73.9 73.9 ###
2005-Feb-07 Mon 3.59 3.59 3.5 3.51 565,054 ### 16.4 16.4 ###
2005-Feb-04 Fri 3.55 ### 3.55 3.57 75.1 75.1 0.3
2005-Feb-03 Thu ### ### 3.54 3.54 1,520,989 2,692,150 19.1 19.1 0.3
2005-Feb-02 Wed 3.75 3.75 3.57 ### 10.2 10.2 0.0
2005-Feb-01 Tue 3.78 3.8 3.72 3.73 266,252 ### ### ### ###
2005-Jan-31 Mon 3.7 3.8 3.7 3.78 ### ### 0.3
2005-Jan-28 Fri 3.78 3.8 ### 3.7 ### ### 0.3
2005-Jan-27 Thu 3.82 3.84 3.77 3.77 103,154 ### 21.9 21.9 ###
2005-Jan-25 Tue 3.81 3.87 3.8 3.81 298,224 1,143,689 72.2 72.2 0.3
2005-Jan-24 Mon 3.88 3.88 3.81 3.81 17.6 17.6 0.3
2005-Jan-21 Fri ### ### 3.88 ### 67.7 67.7 0.0
2005-Jan-20 Thu 3.83 ### 3.81 ### 210,742 ### 87.2 87.2 0.0
2005-Jan-19 Wed 3.8 ### 3.8 3.83 291,550 553,945 79.4 79.4 ###
2005-Jan-18 Tue ### ### 3.77 3.81 295,847 557,671 13.1 13.1 0.3
2005-Jan-17 Mon ### 4 ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 490,586 0 ### ### 0.0
2005-Jan-13 Thu 3.82 ### 3.82 ### ### ### 0.0
2005-Jan-12 Wed 3.74 3.84 3.74 3.8 1,433,583 5,433,279 ### ### ###
2005-Jan-11 Tue 3.71 3.74 3.71 3.72 837,878 ### 71.5 71.5 0.3
2005-Jan-10 Mon 3.75 3.75 3.7 3.72 215,272 801,888 ### ### 0.3
2005-Jan-07 Fri 3.82 3.84 3.71 3.74 11.5 11.5 0.3
2005-Jan-06 Thu 3.71 3.84 3.7 3.82 90.0 90.0 0.3
2005-Jan-05 Wed 3.89 3.89 3.72 3.76 7.3 7.3 0.3
2005-Jan-04 Tue 3.88 ### 3.86 ### 492,556 ### ### ### 0.0
2004-Dec-31 Fri 3.84 3.88 3.83 3.88 73,649 ### 77.8 77.8 0.3
2004-Dec-30 Thu 3.82 3.83 3.81 3.83 ### ### ###
2004-Dec-29 Wed 3.78 3.8 3.76 3.76 51,873 196,079 ### ### 0.3
2004-Dec-24 Fri ### 3.78 ### 3.78 111,083 209,946 ### ### 0.3
2004-Dec-23 Thu 3.75 3.79 ### ### ### ### 0.0
2004-Dec-22 Wed 3.76 3.85 3.74 3.75 133,529 506,742 ### ### 0.3
2004-Dec-21 Tue 3.8 3.87 3.76 3.76 90,279 ### ### ### 0.3
2004-Dec-20 Mon ### ### 3.8 3.87 72,122 ### ### ### ###
2004-Dec-17 Fri 3.8 ### 3.76 ### ### ### 0.0
2004-Dec-16 Thu 3.85 3.86 3.8 3.8 371,828 ### ### ### ###
2004-Dec-15 Wed 3.85 3.89 3.83 3.86 450,146 ### ### ### 0.3
2004-Dec-14 Tue 3.74 3.85 3.74 3.8 682,975 ### ### ### ###
2004-Dec-13 Mon 3.7 3.74 ### 3.7 300,089 ### 76.7 76.7 0.3
2004-Dec-10 Fri 3.55 ### 3.45 ### 270,987 467,452 88.2 88.2 0.0
2004-Dec-09 Thu ### ### 3.41 ### 22.1 22.1 0.0
2004-Dec-08 Wed 3.82 3.82 ### ### 551,058 1,052,520 ### ### 0.0
2004-Dec-07 Tue 3.8 ### 3.78 3.86 485,854 ### ### ### 0.3
2004-Dec-06 Mon 3.77 3.83 3.77 3.77 198,045 752,571 ### ### ###
2004-Dec-03 Fri 3.85 3.85 3.73 3.77 154,859 ### 21.1 21.1 ###
2004-Dec-02 Thu ### ### 3.8 3.87 847,544 ### 22.5 22.5 ###
2004-Dec-01 Wed 3.85 ### 3.8 ### 392,076 744,944 82.2 82.2 0.0
2004-Nov-30 Tue ### ### 3.87 ### 34.9 34.9 0.0
2004-Nov-29 Mon 3.75 ### 3.75 3.86 89.5 89.5 0.3
2004-Nov-26 Fri 3.74 3.79 3.7 3.74 66,577 ### ### ### 0.3
2004-Nov-25 Thu 3.76 3.88 ### 3.75 32.1 32.1 0.3
2004-Nov-24 Wed ### 3.74 ### 3.74 76.8 76.8 0.3
2004-Nov-23 Tue ### ### ### ### 1,038,647 0 29.7 29.7 0.0
2004-Nov-22 Mon ### ### ### ### 806,272 0 77.6 77.6 0.0
2004-Nov-19 Fri ### ### 3.57 ### 257,188 459,080 81.1 81.1 0.0
2004-Nov-18 Thu ### ### ### ### 155,449 0 ### ### 0.0
2004-Nov-17 Wed 3.71 3.71 ### ### 107,826 ### 29.0 29.0 0.0
2004-Nov-16 Tue 3.73 3.73 3.7 3.72 213,351 ### ### ### 0.3
2004-Nov-15 Mon 3.73 3.73 3.7 3.72 262,588 ### 30.4 30.4 0.3
2004-Nov-12 Fri 3.73 3.73 ### 3.73 1,871,887 ### 65.9 65.9 ###
2004-Nov-11 Thu ### 3.73 ### 3.73 356,049 ### 77.3 77.3 ###
2004-Nov-10 Wed ### 3.7 ### 3.7 71.6 71.6 0.3
2004-Nov-09 Tue ### 3.71 ### 3.7 580,873 ### ### ### 0.3
2004-Nov-08 Mon ### ### 3.46 ### 242,785 ### ### ### 0.0
2004-Nov-05 Fri 3.72 3.72 ### ### 326,054 ### 12.3 12.3 0.0
2004-Nov-04 Thu 3.7 3.73 ### 3.73 1,864,544 3,477,374 72.4 72.4 ###
2004-Nov-03 Wed 3.7 3.72 3.56 3.7 337,080 1,226,971 66.4 66.4 0.3
2004-Nov-02 Tue ### 3.75 ### ### 127,021 ### 73.8 73.8 0.0
2004-Nov-01 Mon 3.59 ### 3.58 ### 370,251 662,749 85.1 85.1 0.0
2004-Oct-29 Fri 3.5 ### 3.5 3.58 598,940 1,048,145 85.3 85.3 0.3
2004-Oct-28 Thu 3.5 3.58 3.45 3.5 643,443 ### ### ### 0.3
2004-Oct-27 Wed 3.45 3.5 3.45 3.47 388,382 1,349,627 70.1 70.1 0.2
2004-Oct-26 Tue ### 3.41 ### 3.41 ### ### ###
2004-Oct-25 Mon 3.4 3.41 ### ### 743,456 ### ### ### 0.0
2004-Oct-22 Fri 3.29 3.46 3.28 ### 422,026 1,422,227 85.8 85.8 0.0
2004-Oct-21 Thu 3.29 3.29 3.25 3.28 27.0 27.0 0.2
2004-Oct-20 Wed ### ### 3.28 3.29 118,623 194,541 ### ### ###
2004-Oct-19 Tue ### ### ### ### 31.3 31.3 0.0
2004-Oct-18 Mon ### ### ### ### 173,040 0 ### ### 0.0
2004-Oct-15 Fri 3.28 ### 3.25 ### 85.6 85.6 0.0
2004-Oct-14 Thu 3.22 3.27 ### 3.27 85.2 85.2 ###
2004-Oct-13 Wed ### 3.28 ### 3.27 118,358 ### ### ### ###
2004-Oct-12 Tue ### ### ### ### 218,953 0 ### ### 0.0
2004-Oct-11 Mon ### ### ### ### 96,771 0 71.5 71.5 0.0
2004-Oct-08 Fri ### ### ### ### 121,054 0 ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 681,374 0 30.2 30.2 0.0
2004-Oct-06 Wed ### ### ### ### 237,882 0 ### ### 0.0
2004-Oct-05 Tue ### ### ### ### 72.3 72.3 0.0
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 72.5 72.5 0.0
2004-Sep-30 Thu ### ### ### ### 400,341 0 30.3 30.3 0.0
2004-Sep-29 Wed ### ### ### ### 223,322 0 ### ### 0.0
2004-Sep-28 Tue ### ### ### ### 197,323 0 ### ### 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 74.0 74.0 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### ### ### 0.0
2004-Sep-21 Tue ### ### ### ### 83.3 83.3 0.0
2004-Sep-20 Mon ### ### ### ### 74.0 74.0 0.0
2004-Sep-17 Fri ### ### ### ### 70.6 70.6 0.0
2004-Sep-16 Thu ### ### ### ### ### ### 0.0
2004-Sep-15 Wed ### ### ### ### ### ### 0.0
2004-Sep-14 Tue ### ### ### ### 532,447 0 ### ### 0.0
2004-Sep-13 Mon 2.89 ### 2.88 ### 74.1 74.1 0.0
2004-Sep-10 Fri 2.86 ### 2.86 2.89 238,249 ### 76.8 76.8 ###
2004-Sep-09 Thu 2.84 2.86 2.84 2.86 76.5 76.5 0.2
2004-Sep-08 Wed 2.88 2.88 2.82 2.85 24.1 24.1 ###
2004-Sep-07 Tue 2.88 ### 2.86 2.88 71.4 71.4 0.2
2004-Sep-06 Mon ### ### 2.87 2.88 394,189 ### 29.6 29.6 0.2
2004-Sep-03 Fri ### ### 2.8 2.86 17.8 17.8 0.2
2004-Sep-02 Thu ### ### 2.88 ### 462,726 666,325 ### ### 0.0
2004-Sep-01 Wed 2.85 ### 2.85 ### 321,046 ### 86.2 86.2 0.0
2004-Aug-31 Tue 2.87 2.88 2.81 2.81 15.7 15.7 ###
2004-Aug-30 Mon 2.81 ### 2.81 2.87 89.5 89.5 ###
2004-Aug-27 Fri 2.82 2.88 2.81 2.81 261,554 744,121 ### ### ###
2004-Aug-26 Thu 2.79 2.87 2.79 2.82 581,680 1,646,154 80.8 80.8 ###
2004-Aug-25 Wed 2.76 2.79 2.74 2.78 ### ### 0.2
2004-Aug-24 Tue ### 2.77 ### 2.75 714,447 ### 86.8 86.8 ###
2004-Aug-23 Mon 2.7 2.7 ### ### 27.2 27.2 0.0
2004-Aug-20 Fri ### 2.7 ### 2.7 ### ### 0.2
2004-Aug-19 Thu ### 2.7 ### 2.7 950,847 1,283,643 ### ### 0.2
2004-Aug-18 Wed ### ### 2.59 ### 1,824,675 2,362,954 ### ### 0.0
2004-Aug-17 Tue ### ### 2.53 2.57 1,466,148 1,854,677 ### ### ###
2004-Aug-16 Mon ### ### 2.55 2.55 17.5 17.5 0.2
2004-Aug-13 Fri ### ### 2.58 2.58 27.7 27.7 0.2
2004-Aug-12 Thu ### ### ### ### 884,557 0 ### ### 0.0
2004-Aug-11 Wed 2.58 ### 2.58 2.58 71.4 71.4 0.2
2004-Aug-10 Tue 2.59 ### 2.56 2.58 33.5 33.5 0.2
2004-Aug-09 Mon 2.56 2.58 2.55 2.58 ### ### 0.2
2004-Aug-06 Fri ### ### 2.53 2.54 ### ### ###
2004-Aug-05 Thu 2.48 2.53 2.48 2.49 243,927 ### 72.6 72.6 0.2
2004-Aug-04 Wed 2.48 2.52 2.47 2.49 74.9 74.9 0.2
2004-Aug-03 Tue 2.49 2.5 2.48 2.48 203,285 506,179 31.8 31.8 0.2


<< 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 2026-03-10 13:37:00 thru 2026-03-10 13:37:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000