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 Mon 24-May-06 03:15:07 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

(KZL) KAGARA LTD Daily Prices Page 4...

     Prev Section TOC    Company Info for KZL    Limits Next Section


Company Details for (KZL) KAGARA LTD

Listing Code KZL
Listing Name KAGARA LTD
GICS Sector Materials
ISIN Name KAGARA LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KZL6


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for KZL .. Friday 20th April 2012

KZL 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 ### ### ###
MAX 7.81 38,081,178 99.8


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (KZL) KAGARA LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.12
2007-Jun-28 Thu 6.5 ### ### 6.4 1,529,548 0 ### ### 0.5
2007-Jun-27 Wed 6.75 6.75 6.41 6.52 1,670,583 ### 20.2 20.2 0.5
2007-Jun-26 Tue 6.83 ### 6.73 6.82 761,672 2,563,026 ### ### 0.5
2007-Jun-25 Mon 6.88 ### 6.81 6.83 677,381 2,306,482 ### ### 0.5
2007-Jun-22 Fri ### ### ### ### 1,433,025 0 ### ### 0.0
2007-Jun-21 Thu ### ### ### 7 ### ### 0.5
2007-Jun-20 Wed ### ### 7 7 566,784 1,983,744 21.1 21.1 0.5
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### ### ### 0.0
2007-Jun-15 Fri ### ### 7 ### 35.3 35.3 0.0
2007-Jun-14 Thu 7 7 ### ### 963,187 3,371,154 35.0 35.0 0.0
2007-Jun-13 Wed ### ### 6.81 6.82 ### ### 0.5
2007-Jun-12 Tue ### 7.22 ### ### ### ### 0.0
2007-Jun-08 Fri 6.82 ### 6.79 ### 85.9 85.9 0.0
2007-Jun-07 Thu 6.84 ### 6.71 ### 1,156,847 3,881,221 ### ### 0.0
2007-Jun-06 Wed ### ### 6.85 ### 1,346,342 4,611,221 68.3 68.3 0.0
2007-Jun-05 Tue 6.84 ### 6.79 ### 2,218,286 7,531,080 ### ### 0.0
2007-Jun-04 Mon 6.52 6.74 6.52 6.74 1,774,584 ### 88.4 88.4 ###
2007-Jun-01 Fri 6.49 6.5 6.4 6.45 1,927,527 12,432,549 ### ### ###
2007-May-31 Thu 6.43 6.5 ### 6.4 3,417,651 ### 27.3 27.3 0.5
2007-May-30 Wed ### ### 6.4 6.4 1,401,927 ### ### ### 0.5
2007-May-29 Tue 6.71 6.72 6.58 ### 26.4 26.4 0.0
2007-May-28 Mon 6.71 6.76 ### ### 38.9 38.9 0.0
2007-May-25 Fri ### ### 6.42 6.59 31.2 31.2 ###
2007-May-24 Thu ### ### ### 6.77 20.9 20.9 ###
2007-May-23 Wed 6.73 ### 6.55 7 91.3 91.3 0.5
2007-May-22 Tue ### ### ### 6.75 2,823,989 0 ### ### 0.5
2007-May-21 Mon 0 0 0 0 0 0.0
2007-May-18 Fri ### 6.25 ### ### 987,958 ### 81.0 81.0 0.0
2007-May-17 Thu ### 6.25 ### 6.23 ### ### 0.4
2007-May-16 Wed ### ### ### ### 19.6 19.6 0.0
2007-May-15 Tue 6.29 ### 6.22 6.26 ### ### 0.4
2007-May-14 Mon 6.29 6.43 6.29 6.4 869,886 5,532,474 ### ### 0.5
2007-May-11 Fri 6.25 ### ### 6.22 1,152,978 0 ### ### 0.4
2007-May-10 Thu 6.49 6.51 ### ### 18.4 18.4 0.0
2007-May-09 Wed 6.42 6.58 ### 6.46 ### ### ###
2007-May-08 Tue 6.51 6.55 6.41 6.49 ### ### ###
2007-May-07 Mon 6.5 6.51 6.41 6.46 ### ### ###
2007-May-04 Fri 6.58 6.58 ### 6.4 2,279,481 ### 12.0 12.0 0.5
2007-May-03 Thu ### 6.51 ### 6.41 1,654,757 ### 73.1 73.1 0.5
2007-May-02 Wed ### ### ### ### 87.2 87.2 0.0
2007-May-01 Tue 6.2 6.2 6 ### 1,800,378 ### ### ### 0.0
2007-Apr-30 Mon ### ### ### 6.23 ### ### 0.4
2007-Apr-27 Fri ### 6.45 ### ### 93.3 93.3 0.0
2007-Apr-26 Thu ### ### ### 6 3,614,226 0 ### ### 0.4
2007-Apr-24 Tue 5.75 ### 5.74 5.84 1,933,673 5,549,641 81.1 81.1 0.4
2007-Apr-23 Mon 5.53 5.72 5.53 5.72 ### ### 0.4
2007-Apr-20 Fri 5.47 5.56 5.4 5.41 ### ### ###
2007-Apr-19 Thu ### ### 5.47 5.48 1,166,821 3,191,255 18.4 18.4 ###
2007-Apr-18 Wed ### 5.76 ### ### 2,119,575 6,104,376 ### ### 0.0
2007-Apr-17 Tue ### ### 5.5 5.55 30.9 30.9 ###
2007-Apr-16 Mon 5.5 ### 5.5 ### 86.8 86.8 0.0
2007-Apr-13 Fri 5.58 5.58 5.42 5.48 1,122,689 6,174,789 ### ### ###
2007-Apr-12 Thu 5.52 ### 5.5 5.56 70.3 70.3 0.4
2007-Apr-11 Wed ### 5.7 5.56 ### 1,574,384 8,863,781 ### ### 0.0
2007-Apr-10 Tue ### ### ### ### 71.0 71.0 0.0
2007-Apr-05 Thu 5.49 5.57 5.4 5.57 3,248,652 17,818,856 ### ### 0.4
2007-Apr-04 Wed ### ### ### ### 1,645,386 0 88.8 88.8 0.0
2007-Apr-03 Tue ### ### ### ### 724,070 0 ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 1,382,421 0 15.5 15.5 0.0
2007-Mar-30 Fri ### ### ### ### ### ### 0.0
2007-Mar-29 Thu 4.8 ### ### ### ### ### 0.0
2007-Mar-28 Wed 4.81 4.88 4.78 4.82 2,466,145 11,911,480 ### ### 0.3
2007-Mar-27 Tue 4.86 4.89 4.8 4.81 2,507,782 ### ### ### ###
2007-Mar-26 Mon 4.85 ### 4.85 ### 887,444 2,152,051 75.6 75.6 0.0
2007-Mar-23 Fri 4.88 ### 4.8 4.81 19.7 19.7 ###
2007-Mar-22 Thu 4.86 4.89 4.79 4.85 1,515,324 ### 33.2 33.2 ###
2007-Mar-21 Wed ### ### 4.79 4.8 2,748,986 6,583,821 ### ### 0.3
2007-Mar-20 Tue ### ### 5 5 1,335,081 ### 26.5 26.5 0.4
2007-Mar-19 Mon ### ### ### ### 1,089,177 0 72.8 72.8 0.0
2007-Mar-16 Fri ### ### ### ### 10.4 10.4 0.0
2007-Mar-15 Thu ### ### ### ### 89.6 89.6 0.0
2007-Mar-14 Wed ### ### 4.78 4.87 1,986,871 4,748,621 ### ### 0.3
2007-Mar-13 Tue ### ### ### ### ### ### 0.0
2007-Mar-12 Mon 5 ### ### ### 22.3 22.3 0.0
2007-Mar-09 Fri ### ### ### ### ### ### 0.0
2007-Mar-08 Thu ### ### ### ### 931,242 0 17.3 17.3 0.0
2007-Mar-07 Wed ### ### ### ### ### ### 0.0
2007-Mar-06 Tue 4.85 ### 4.75 ### 2,775,771 6,592,456 64.2 64.2 0.0
2007-Mar-05 Mon ### ### 4.85 4.88 24.8 24.8 0.3
2007-Mar-02 Fri 5.41 5.46 5.25 5.25 ### ### 0.4
2007-Mar-01 Thu ### ### 5.45 5.47 18.5 18.5 ###
2007-Feb-28 Wed 5.45 ### 5.23 ### 77.2 77.2 0.0
2007-Feb-27 Tue 5.8 ### 5.75 5.89 2,238,445 6,435,529 82.9 82.9 ###
2007-Feb-26 Mon 5.55 5.75 5.5 5.72 86.6 86.6 0.4
2007-Feb-23 Fri 5.5 5.58 5.44 5.46 1,369,974 7,548,556 30.8 30.8 ###
2007-Feb-22 Thu 5.41 5.49 5.27 5.4 35.7 35.7 0.4
2007-Feb-21 Wed 5.55 5.55 5.4 5.41 18.2 18.2 ###
2007-Feb-20 Tue 5.46 5.54 5.43 5.52 ### ### 0.4
2007-Feb-19 Mon 5.54 5.55 ### 5.49 1,479,982 4,106,950 26.5 26.5 0.4
2007-Feb-16 Fri ### ### 5.55 5.55 20.2 20.2 ###
2007-Feb-15 Thu ### ### 5.55 5.56 1,407,243 ### 29.0 29.0 0.4
2007-Feb-14 Wed 5.7 5.72 5.55 5.59 2,554,944 ### 16.7 16.7 ###
2007-Feb-13 Tue 5.4 5.55 ### 5.54 ### ### 0.4
2007-Feb-12 Mon ### 5.42 ### 5.42 2,224,681 6,028,885 92.8 92.8 0.4
2007-Feb-09 Fri ### ### ### ### 79.3 79.3 0.0
2007-Feb-08 Thu ### ### ### ### 1,388,950 0 73.4 73.4 0.0
2007-Feb-07 Wed ### 5.22 ### ### ### ### 0.0
2007-Feb-06 Tue ### ### ### ### 2,285,180 0 17.3 17.3 0.0
2007-Feb-05 Mon ### ### ### ### ### ### 0.0
2007-Feb-02 Fri 5.4 5.46 ### ### 1,861,829 ### 25.4 25.4 0.0
2007-Feb-01 Thu ### ### 5.42 5.46 1,647,681 ### ### ### ###
2007-Jan-31 Wed 5.58 5.59 5.47 5.48 ### ### ###
2007-Jan-30 Tue ### 5.7 5.55 ### 34.7 34.7 0.0
2007-Jan-29 Mon ### ### 5.77 5.79 16.7 16.7 ###
2007-Jan-25 Thu ### ### ### ### 2,677,181 0 ### ### 0.0
2007-Jan-24 Wed ### 6 5.87 ### 3,697,274 21,943,321 ### ### 0.0
2007-Jan-23 Tue ### ### 5.86 ### 12.3 12.3 0.0
2007-Jan-22 Mon ### 6.2 ### ### 2,449,826 ### 72.5 72.5 0.0
2007-Jan-19 Fri ### ### ### ### 30.0 30.0 0.0
2007-Jan-18 Thu ### ### 6.21 6.22 1,164,854 3,616,871 ### ### 0.4
2007-Jan-17 Wed ### ### ### ### ### ### 0.0
2007-Jan-16 Tue 6.7 6.72 ### ### 511,043 ### ### ### 0.0
2007-Jan-15 Mon ### ### 6.45 ### ### ### 0.0
2007-Jan-12 Fri ### ### 6.58 ### 1,016,023 ### 19.3 19.3 0.0
2007-Jan-11 Thu 6.5 ### 6.41 6.44 683,377 2,190,223 27.5 27.5 0.5
2007-Jan-10 Wed 6.27 6.46 ### ### 83.8 83.8 0.0
2007-Jan-09 Tue ### 6.51 ### 6.51 95.8 95.8 ###
2007-Jan-08 Mon ### ### 6.26 6.26 ### ### 0.4
2007-Jan-05 Fri 6.81 7 6.81 6.85 ### ### ###
2007-Jan-04 Thu ### ### 6.82 6.85 722,540 ### ### ### ###
2007-Jan-03 Wed 7.2 7.24 ### 7.23 ### ### ###
2007-Jan-02 Tue ### ### ### ### 76.9 76.9 0.0
2006-Dec-29 Fri ### ### ### 7 ### ### 0.5
2006-Dec-28 Thu ### ### ### ### 1,075,881 0 64.1 64.1 0.0
2006-Dec-27 Wed ### 6.88 ### 6.82 487,777 1,677,952 83.4 83.4 0.5
2006-Dec-22 Fri 6.8 6.8 6.44 6.75 1,791,723 ### 23.8 23.8 0.5
2006-Dec-21 Thu ### ### ### ### 15.7 15.7 0.0
2006-Dec-20 Wed ### ### ### ### 2,704,629 0 ### ### 0.0
2006-Dec-19 Tue 7 ### ### 7 1,274,149 0 70.7 70.7 0.5
2006-Dec-18 Mon 7.22 7.22 ### 7 1,460,224 ### ### ### 0.5
2006-Dec-15 Fri 7.29 7.29 7.2 7.24 29.0 29.0 0.5
2006-Dec-14 Thu ### 7.24 ### 7.2 606,421 2,195,244 ### ### 0.5
2006-Dec-13 Wed ### ### 7.2 7.2 576,979 2,077,124 ### ### 0.5
2006-Dec-12 Tue ### ### ### 7.23 77.4 77.4 ###
2006-Dec-11 Mon ### ### 6.88 ### 90.0 90.0 0.0
2006-Dec-08 Fri 6.81 ### 6.8 6.85 1,077,351 ### 73.2 73.2 ###
2006-Dec-07 Thu ### ### ### ### ### ### 0.0
2006-Dec-06 Wed ### ### 7.2 7.21 388,641 ### ### ### ###
2006-Dec-05 Tue ### 7.45 ### ### ### ### 0.0
2006-Dec-04 Mon 7.2 ### 7.2 7.27 ### ### ###
2006-Dec-01 Fri ### ### 7.2 7.2 20.6 20.6 0.5
2006-Nov-30 Thu ### 7.4 ### 7.29 ### ### ###
2006-Nov-29 Wed ### ### ### 7.27 851,387 0 ### ### ###
2006-Nov-28 Tue 7.22 7.23 ### ### 1,477,446 ### ### ### 0.0
2006-Nov-27 Mon 7.42 7.53 ### 7.4 1,140,622 4,294,441 34.6 34.6 0.5
2006-Nov-24 Fri 7.45 7.48 ### ### 602,445 2,253,144 ### ### 0.0
2006-Nov-23 Thu 7.43 7.49 7.28 ### ### ### 0.0
2006-Nov-22 Wed ### ### ### 7.28 1,345,348 0 87.2 87.2 0.5
2006-Nov-21 Tue 6.88 ### 6.88 ### 730,980 2,514,571 79.1 79.1 0.0
2006-Nov-20 Mon ### ### 6.8 6.8 969,457 3,296,153 13.3 13.3 0.5
2006-Nov-17 Fri ### ### 6.5 ### 96.6 96.6 0.0
2006-Nov-16 Thu ### 7.24 ### 6.88 13.0 13.0 ###
2006-Nov-15 Wed ### 7.27 ### ### ### ### 0.0
2006-Nov-14 Tue ### ### ### 7.29 ### ### ###
2006-Nov-13 Mon 7.4 ### 7.21 7.28 23.8 23.8 0.5
2006-Nov-10 Fri ### 7.74 ### 7.72 75.4 75.4 ###
2006-Nov-09 Thu 7.5 7.54 ### 7.45 1,152,645 4,345,471 33.0 33.0 0.5
2006-Nov-08 Wed 7.73 7.74 7.5 7.5 12.8 12.8 0.5
2006-Nov-07 Tue 7.72 7.75 7.55 ### 1,365,554 10,446,488 ### ### 0.0
2006-Nov-06 Mon ### 7.56 ### 7.55 ### ### ###
2006-Nov-03 Fri ### 7.28 ### 7.24 1,235,047 4,495,571 ### ### 0.5
2006-Nov-02 Thu ### ### 6.81 ### ### ### 0.0
2006-Nov-01 Wed 7.45 7.5 ### ### 1,777,470 ### 8.7 8.7 0.0
2006-Oct-31 Tue ### 7.81 ### 7.41 ### ### ###
2006-Oct-30 Mon ### 7.52 ### 7.5 1,032,748 ### 91.4 91.4 0.5
2006-Oct-27 Fri 7.2 ### ### 7.21 2,146,749 0 ### ### ###
2006-Oct-26 Thu ### ### ### ### 82.5 82.5 0.0
2006-Oct-25 Wed 6.72 6.89 6.7 6.79 ### ### 0.5
2006-Oct-24 Tue 6.56 6.86 6.55 ### 84.2 84.2 0.0
2006-Oct-23 Mon 6.43 ### 6.42 6.53 82.3 82.3 ###
2006-Oct-20 Fri 6.45 6.46 ### ### ### ### 0.0
2006-Oct-19 Thu ### 6.29 ### 6.29 ### ### ###
2006-Oct-18 Wed 6.2 6.2 ### ### 23.7 23.7 0.0
2006-Oct-17 Tue ### 6.25 ### ### ### ### 0.0
2006-Oct-16 Mon 6 ### 5.86 ### 1,482,329 4,343,223 ### ### 0.0
2006-Oct-13 Fri ### ### ### ### 1,002,685 0 ### ### 0.0
2006-Oct-12 Thu ### ### 5.83 5.87 945,344 2,755,677 ### ### ###
2006-Oct-11 Wed 5.89 5.89 5.71 5.86 25.8 25.8 0.4
2006-Oct-10 Tue 6 ### 5.88 ### 886,947 2,607,624 16.1 16.1 0.0
2006-Oct-09 Mon 5.55 5.7 5.52 ### ### ### 0.0
2006-Oct-06 Fri 5.43 5.49 ### 5.43 64.5 64.5 0.4
2006-Oct-05 Thu 5.25 ### 5.22 ### 84.8 84.8 0.0
2006-Oct-04 Wed ### ### ### 5.26 967,324 0 ### ### 0.4
2006-Oct-03 Tue 5.45 5.45 ### 5.43 30.8 30.8 0.4
2006-Oct-02 Mon ### 5.45 ### ### 199,925 ### ### ### 0.0
2006-Sep-29 Fri 5.2 ### ### ### 493,374 0 ### ### 0.0
2006-Sep-28 Thu ### ### ### ### 837,774 0 ### ### 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue ### ### 4.82 4.88 27.5 27.5 0.3
2006-Sep-25 Mon 4.83 4.87 4.78 4.87 ### ### 0.3
2006-Sep-22 Fri 4.85 ### 4.83 4.83 883,575 ### ### ### 0.3
2006-Sep-21 Thu ### ### ### ### 30.2 30.2 0.0
2006-Sep-20 Wed ### ### 4.88 ### ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 790,925 0 ### ### 0.0
2006-Sep-18 Mon ### ### 4.77 ### 930,344 2,218,870 67.3 67.3 0.0
2006-Sep-15 Fri ### ### 4.88 4.88 3,823,471 ### 4.5 4.5 0.3
2006-Sep-14 Thu ### 5.25 ### ### 71.4 71.4 0.0
2006-Sep-13 Wed 5 ### 4.8 ### 774,156 1,857,974 ### ### 0.0
2006-Sep-12 Tue ### ### 4.85 ### 26.2 26.2 0.0
2006-Sep-11 Mon ### 5.42 5.22 5.29 31.8 31.8 0.4
2006-Sep-08 Fri 5.51 5.53 ### ### ### ### 0.0
2006-Sep-07 Thu 5.5 ### 5.44 5.47 685,554 ### ### ### ###
2006-Sep-06 Wed 5.4 5.55 5.4 5.49 557,480 ### 82.5 82.5 0.4
2006-Sep-05 Tue 5.4 5.59 5.25 5.28 13.3 13.3 0.4
2006-Sep-04 Mon 5.2 ### ### ### 91.3 91.3 0.0
2006-Sep-01 Fri 5.29 5.29 ### ### 462,042 ### 8.2 8.2 0.0
2006-Aug-31 Thu ### ### ### 5.21 10.2 10.2 0.4
2006-Aug-30 Wed 5 ### ### ### 977,329 0 ### ### 0.0
2006-Aug-29 Tue ### 5.49 ### 5.2 710,941 ### 9.0 9.0 ###
2006-Aug-28 Mon ### 5.4 ### ### 719,277 1,942,047 ### ### 0.0
2006-Aug-25 Fri ### ### ### ### 836,878 0 82.1 82.1 0.0
2006-Aug-24 Thu 4.82 ### 4.74 ### 1,103,123 ### 88.4 88.4 0.0
2006-Aug-23 Wed ### 4.87 ### 4.85 1,107,143 ### 93.8 93.8 ###
2006-Aug-22 Tue 4.48 ### 4.46 ### 948,989 2,116,245 87.9 87.9 0.0
2006-Aug-21 Mon ### 4.44 ### 4.42 671,742 ### 87.5 87.5 0.3
2006-Aug-18 Fri ### ### 4.29 ### 562,244 ### ### ### 0.0
2006-Aug-17 Thu 4.25 ### 4.2 ### 523,448 1,099,240 ### ### 0.0
2006-Aug-16 Wed ### 4.24 ### ### ### ### 0.0
2006-Aug-15 Tue ### ### ### ### ### ### 0.0
2006-Aug-14 Mon 4.2 4.21 ### ### 312,546 ### ### ### 0.0
2006-Aug-11 Fri 4.28 4.28 ### 4.26 30.2 30.2 0.3
2006-Aug-10 Thu 4.27 ### 4.26 4.27 276,328 588,578 68.7 68.7 ###
2006-Aug-09 Wed ### ### 4.23 4.27 ### ### ###
2006-Aug-08 Tue ### 4.44 ### 4.4 ### ### 0.3
2006-Aug-07 Mon ### ### ### ### 80.9 80.9 0.0
2006-Aug-04 Fri ### ### 4.22 4.28 436,979 922,025 ### ### 0.3
2006-Aug-03 Thu ### ### ### ### 31.1 31.1 0.0
2006-Aug-02 Wed ### ### 4.28 ### 833,524 1,783,741 ### ### 0.0
2006-Aug-01 Tue 4.28 ### 4.22 4.25 ### ### ###
2006-Jul-31 Mon ### ### 4.23 4.28 17.6 17.6 0.3
2006-Jul-28 Fri ### ### ### ### 84.5 84.5 0.0
2006-Jul-27 Thu ### ### ### ### 72.2 72.2 0.0
2006-Jul-26 Wed ### ### ### ### 81.4 81.4 0.0
2006-Jul-25 Tue 4 ### 3.89 3.89 13.1 13.1 0.3
2006-Jul-24 Mon ### ### 3.83 3.86 ### ### 0.3
2006-Jul-21 Fri ### ### ### ### ### ### 0.0
2006-Jul-20 Thu ### 4.22 ### ### 647,277 1,365,754 ### ### 0.0
2006-Jul-19 Wed ### 4.22 ### ### ### ### 0.0
2006-Jul-18 Tue ### ### 4 ### 353,356 ### 27.2 27.2 0.0
2006-Jul-17 Mon ### ### 4 ### 751,255 ### 14.9 14.9 0.0
2006-Jul-14 Fri ### ### ### 4.22 16.9 16.9 ###
2006-Jul-13 Thu 4.55 4.55 4.43 4.43 786,848 3,532,947 ### ### ###
2006-Jul-12 Wed 4.49 4.54 4.45 4.52 756,572 ### ### ### 0.3
2006-Jul-11 Tue 4.43 4.5 4.41 4.44 790,129 3,520,024 73.5 73.5 0.3
2006-Jul-10 Mon 4.49 4.49 ### ### 664,157 ### ### ### 0.0
2006-Jul-07 Fri 4.43 4.48 4.43 4.44 ### ### 0.3
2006-Jul-06 Thu ### 4.44 ### ### 679,059 ### ### ### 0.0
2006-Jul-05 Wed ### ### 4.28 4.29 16.9 16.9 ###
2006-Jul-04 Tue ### 4.4 4.24 4.28 1,727,853 7,464,324 ### ### 0.3
2006-Jul-03 Mon 4.2 ### 4.2 ### 81.3 81.3 0.0
2006-Jun-30 Fri ### 4.21 ### ### ### ### 0.0
2006-Jun-28 Wed ### ### ### ### 27.3 27.3 0.0
2006-Jun-27 Tue 4 ### ### ### ### ### 0.0
2006-Jun-26 Mon 3.8 ### 3.77 ### 1,184,387 ### 90.7 90.7 0.0
2006-Jun-23 Fri ### ### ### 3.85 26.4 26.4 0.3
2006-Jun-22 Thu ### ### ### ### 63.6 63.6 0.0
2006-Jun-21 Wed ### ### 3.78 ### ### ### 0.0
2006-Jun-20 Tue ### ### 3.81 3.82 941,645 ### 10.3 10.3 0.3
2006-Jun-19 Mon 3.7 ### ### ### ### ### 0.0
2006-Jun-16 Fri ### 3.71 ### 3.7 71.0 71.0 0.3
2006-Jun-15 Thu 3.28 3.49 3.27 3.41 ### ### ###
2006-Jun-14 Wed ### 3.25 ### 3.2 84.5 84.5 0.2
2006-Jun-13 Tue 3.22 ### ### ### 1,742,888 0 ### ### 0.0
2006-Jun-09 Fri 3.51 ### ### 3.45 ### ### ###
2006-Jun-08 Thu 3.75 3.8 ### ### 32.7 32.7 0.0
2006-Jun-07 Wed 3.89 3.89 3.73 3.79 1,122,428 4,276,450 ### ### ###
2006-Jun-06 Tue 3.86 ### 3.82 ### 90.1 90.1 0.0
2006-Jun-05 Mon 3.84 ### 3.84 ### 877,874 ### 89.3 89.3 0.0
2006-Jun-02 Fri ### 3.74 3.53 3.7 829,270 ### 75.9 75.9 0.3
2006-Jun-01 Thu 3.75 3.84 3.75 3.8 880,982 3,343,326 ### ### ###
2006-May-31 Wed ### 3.7 3.42 ### 86.3 86.3 0.0
2006-May-30 Tue ### 3.7 ### ### 688,320 ### ### ### 0.0
2006-May-29 Mon 3.7 3.77 ### ### 1,242,075 ### ### ### 0.0
2006-May-26 Fri 3.52 3.58 3.44 3.52 ### ### ###
2006-May-25 Thu 3.25 ### ### ### 87.3 87.3 0.0
2006-May-24 Wed 3.42 3.45 ### ### ### ### 0.0
2006-May-23 Tue ### ### ### ### 2,448,641 0 90.7 90.7 0.0
2006-May-22 Mon 3.52 3.52 2.89 ### 4,812,678 ### 2.5 2.5 0.0
2006-May-19 Fri 3.5 3.7 3.5 3.58 ### ### 0.3
2006-May-18 Thu ### ### 3.43 ### ### ### 0.0
2006-May-17 Wed 3.82 4 3.82 3.85 2,572,228 ### ### ### 0.3
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon 4.5 4.5 4.25 ### 13.3 13.3 0.0
2006-May-12 Fri 4.55 4.79 4.54 ### 1,238,543 ### ### ### 0.0
2006-May-11 Thu 4.44 4.54 4.41 4.5 ### ### ###
2006-May-10 Wed 4.53 4.55 ### 4.4 15.7 15.7 0.3
2006-May-09 Tue 4.5 4.5 4.4 4.45 530,155 2,359,189 24.2 24.2 0.3
2006-May-08 Mon ### 4.51 ### 4.5 1,105,571 ### ### ### ###
2006-May-05 Fri ### ### ### ### 1,664,920 0 60.3 60.3 0.0
2006-May-04 Thu ### ### ### 4.25 ### ### ###
2006-May-03 Wed 4.41 4.44 ### ### ### ### 0.0
2006-May-02 Tue 4.22 ### ### ### ### ### 0.0
2006-May-01 Mon 4.2 4.2 ### 4.2 67.3 67.3 ###
2006-Apr-28 Fri 4.2 ### ### 4.29 1,404,322 0 85.3 85.3 ###
2006-Apr-27 Thu 4.45 4.5 4.42 4.42 34.4 34.4 0.3
2006-Apr-26 Wed ### 4.51 ### 4.51 1,446,754 ### 84.6 84.6 0.3
2006-Apr-24 Mon 4.55 ### 4.51 4.52 755,575 1,703,821 32.1 32.1 0.3
2006-Apr-21 Fri 4.45 4.45 4.28 ### 15.8 15.8 0.0
2006-Apr-20 Thu 4.57 ### 4.41 4.58 1,315,944 2,901,656 66.3 66.3 0.3
2006-Apr-19 Wed 4.5 ### 4.48 4.49 42.1 42.1 ###
2006-Apr-18 Tue 4.2 4.43 ### 4.4 92.6 92.6 0.3
2006-Apr-13 Thu ### 4.23 ### ### ### ### 0.0
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### 29.5 29.5 0.0
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu ### ### 3.81 ### 63.4 63.4 0.0
2006-Apr-05 Wed 3.59 3.75 3.57 3.75 1,238,655 4,533,477 92.5 92.5 0.3
2006-Apr-04 Tue 3.55 ### 3.52 3.57 652,359 1,148,151 ### ### 0.3
2006-Apr-03 Mon 3.55 3.57 3.44 3.45 14.2 14.2 ###
2006-Mar-31 Fri 3.47 3.51 3.46 3.51 ### ### ###
2006-Mar-30 Thu 3.4 3.45 3.28 ### 380,185 1,279,322 ### ### 0.0
2006-Mar-29 Wed ### 3.41 ### 3.4 519,682 886,057 ### ### 0.2
2006-Mar-28 Tue 3.56 3.56 ### 3.4 5.8 5.8 0.2
2006-Mar-27 Mon 3.5 ### 3.41 3.5 971,374 ### ### ### 0.3
2006-Mar-24 Fri 3.2 3.49 3.2 3.49 1,544,086 ### ### ### ###
2006-Mar-23 Thu ### ### ### ### 72.2 72.2 0.0
2006-Mar-22 Wed 3.2 3.2 ### ### 869,185 ### 7.4 7.4 0.0
2006-Mar-21 Tue 3 ### ### ### 535,928 0 90.2 90.2 0.0
2006-Mar-20 Mon ### ### ### 3 692,725 0 ### ### 0.2
2006-Mar-17 Fri ### ### 2.89 ### 287,171 ### ### ### 0.0
2006-Mar-16 Thu ### ### ### ### 328,284 0 ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 363,178 0 ### ### 0.0
2006-Mar-14 Tue 2.85 ### 2.85 ### ### ### 0.0
2006-Mar-13 Mon 2.74 2.83 2.74 2.82 ### ### ###
2006-Mar-10 Fri 2.74 2.75 2.71 2.72 ### ### 0.2
2006-Mar-09 Thu 2.75 2.8 2.72 2.73 ### ### ###
2006-Mar-08 Wed 2.78 2.8 ### 2.77 33.1 33.1 0.2
2006-Mar-07 Tue ### ### 2.83 2.85 ### ### ###
2006-Mar-06 Mon 3 3 ### ### ### ### 0.0
2006-Mar-03 Fri 3 ### ### ### 888,540 0 14.0 14.0 0.0
2006-Mar-02 Thu ### ### ### 3 76.4 76.4 0.2
2006-Mar-01 Wed ### ### 2.87 ### 323,682 464,483 ### ### 0.0
2006-Feb-28 Tue 2.88 ### 2.77 ### 68.0 68.0 0.0
2006-Feb-27 Mon ### ### 2.87 2.88 ### ### 0.2
2006-Feb-24 Fri 2.86 2.88 2.83 2.88 70.6 70.6 0.2
2006-Feb-23 Thu ### ### 2.81 2.87 ### ### ###
2006-Feb-22 Wed ### ### 2.83 ### 804,685 1,138,629 ### ### 0.0
2006-Feb-21 Tue 2.8 ### 2.77 2.89 859,921 ### ### ### ###
2006-Feb-20 Mon ### 2.72 ### 2.72 74.6 74.6 0.2
2006-Feb-17 Fri 2.58 2.7 2.58 ### 92.3 92.3 0.0
2006-Feb-16 Thu 2.58 2.58 2.42 2.54 25.1 25.1 ###
2006-Feb-15 Wed 2.74 2.75 ### ### ### ### 0.0
2006-Feb-14 Tue ### ### 2.58 ### 28.9 28.9 0.0
2006-Feb-13 Mon 2.8 2.8 2.7 2.75 906,921 ### 24.9 24.9 ###
2006-Feb-10 Fri 2.88 ### 2.86 2.89 2,859,773 4,089,475 ### ### ###
2006-Feb-09 Thu 2.58 2.72 2.57 2.72 ### ### 0.2
2006-Feb-08 Wed 2.7 2.73 2.53 2.59 10.7 10.7 0.2
2006-Feb-07 Tue ### ### 2.88 ### ### ### 0.0
2006-Feb-06 Mon ### ### 2.84 ### 1,136,255 1,613,482 ### ### 0.0
2006-Feb-03 Fri ### ### ### 3 1,957,050 0 ### ### 0.2
2006-Feb-02 Thu ### 3.24 ### ### ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 90.2 90.2 0.0
2006-Jan-31 Tue 2.83 ### 2.82 ### ### ### 0.0
2006-Jan-30 Mon 2.87 2.88 2.8 2.82 22.1 22.1 ###
2006-Jan-27 Fri ### ### 2.82 2.87 499,650 ### ### ### ###
2006-Jan-25 Wed ### ### 2.85 ### 418,840 596,847 22.0 22.0 0.0
2006-Jan-24 Tue ### ### 2.86 ### 2,143,821 ### ### ### 0.0
2006-Jan-23 Mon 2.71 ### ### ### ### ### 0.0
2006-Jan-20 Fri ### 2.86 ### 2.84 94.3 94.3 0.2
2006-Jan-19 Thu 2.52 ### 2.52 ### 89.4 89.4 0.0
2006-Jan-18 Wed 2.71 2.71 2.49 2.49 1,727,053 ### 3.3 3.3 0.2
2006-Jan-17 Tue 2.75 2.75 2.71 2.71 906,343 ### ### ### ###
2006-Jan-16 Mon 2.77 2.8 ### 2.71 ### ### ###
2006-Jan-13 Fri 2.55 ### 2.55 ### 1,003,355 1,279,277 94.0 94.0 0.0
2006-Jan-12 Thu 2.49 ### 2.49 2.54 1,633,145 ### 86.0 86.0 ###
2006-Jan-11 Wed 2.45 2.49 2.43 2.45 ### ### 0.2
2006-Jan-10 Tue 2.45 2.47 2.42 2.45 600,750 ### ### ### 0.2
2006-Jan-09 Mon 2.4 2.5 ### 2.5 90.6 90.6 0.2
2006-Jan-06 Fri ### ### 2.27 ### 626,146 710,675 17.0 17.0 0.0
2006-Jan-05 Thu 2.46 2.5 ### ### 11.9 11.9 0.0
2006-Jan-04 Wed 2.52 ### 2.44 2.46 1,650,482 2,013,588 12.4 12.4 0.2
2006-Jan-03 Tue 2.29 2.46 2.28 2.44 96.0 96.0 0.2
2005-Dec-30 Fri 2.28 ### 2.23 2.28 594,784 663,184 ### ### 0.2
2005-Dec-29 Thu 2.2 ### 2.2 2.27 680,849 ### 87.5 87.5 0.2
2005-Dec-28 Wed ### 2.21 ### 2.21 ### ### 0.2
2005-Dec-27 Tue ### ### ### ### 147,128 0 ### ### 0.0
2005-Dec-23 Fri ### ### ### ### 147,128 0 ### ### 0.0
2005-Dec-22 Thu ### ### ### ### 868,658 0 ### ### 0.0
2005-Dec-21 Wed ### ### ### ### 612,283 0 15.1 15.1 0.0
2005-Dec-20 Tue ### ### ### ### 961,441 0 97.7 97.7 0.0
2005-Dec-19 Mon ### ### ### 2 91.6 91.6 0.1
2005-Dec-16 Fri ### ### 1.86 ### 418,470 389,177 12.8 12.8 0.0
2005-Dec-15 Thu ### ### ### 1.945 452,275 0 86.6 86.6 0.1
2005-Dec-14 Wed ### ### ### ### 313,281 0 ### ### 0.0
2005-Dec-13 Tue 1.955 1.975 ### ### 227,741 ### 27.2 27.2 0.0
2005-Dec-12 Mon ### ### ### ### 482,542 0 79.7 79.7 0.0
2005-Dec-09 Fri ### ### 1.85 ### 660,721 ### 24.3 24.3 0.0
2005-Dec-08 Thu ### ### 1.86 ### 3.0 3.0 0.0
2005-Dec-07 Wed 2 ### 1.985 ### 1,139,375 1,130,829 87.9 87.9 0.0
2005-Dec-06 Tue ### 2 ### 2 8,398,053 8,398,053 88.4 88.4 0.1
2005-Dec-05 Mon ### ### ### 1.925 ### ### 0.1
2005-Dec-02 Fri 1.775 1.845 1.775 1.82 929,546 1,682,478 88.0 88.0 ###
2005-Dec-01 Thu 1.77 1.775 1.71 1.77 76.4 76.4 ###
2005-Nov-30 Wed 1.77 1.785 1.77 1.78 72.9 72.9 0.1
2005-Nov-29 Tue 1.78 1.785 ### 1.77 33.5 33.5 ###
2005-Nov-28 Mon 1.74 1.78 ### 1.775 ### ### ###
2005-Nov-25 Fri ### 1.75 ### ### 655,045 ### 90.7 90.7 0.0
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed 1.75 1.75 1.645 ### 8.7 8.7 0.0
2005-Nov-22 Tue ### 1.77 ### 1.75 ### ### 0.1
2005-Nov-21 Mon 1.75 1.79 1.75 1.76 548,182 970,282 73.9 73.9 0.1
2005-Nov-18 Fri 1.71 1.73 1.7 1.73 76.5 76.5 ###
2005-Nov-17 Thu 1.72 1.72 ### ### ### ### 0.0
2005-Nov-16 Wed 1.73 ### ### ### 19.7 19.7 0.0
2005-Nov-15 Tue ### ### 1.58 ### ### ### 0.0
2005-Nov-14 Mon 1.56 1.575 1.53 ### 310,043 481,341 ### ### 0.0
2005-Nov-11 Fri ### ### 1.575 1.575 ### ### 0.1
2005-Nov-10 Thu 1.53 1.59 1.53 1.585 370,156 577,443 ### ### ###
2005-Nov-09 Wed 1.57 1.59 1.53 1.55 22.4 22.4 ###
2005-Nov-08 Tue ### ### ### ### 12.3 12.3 0.0
2005-Nov-07 Mon ### 1.685 ### ### ### ### 0.0
2005-Nov-04 Fri 1.7 1.7 ### 1.675 ### ### ###
2005-Nov-03 Thu 1.72 1.72 ### ### ### ### 0.0
2005-Nov-02 Wed ### ### ### ### ### ### 0.0
2005-Nov-01 Tue ### 1.7 ### ### 30.6 30.6 0.0
2005-Oct-31 Mon 1.7 1.71 ### 1.7 881,884 ### 63.8 63.8 ###
2005-Oct-28 Fri 1.745 1.745 ### ### 978,146 ### 8.9 8.9 0.0
2005-Oct-27 Thu 1.785 1.79 1.73 1.76 ### ### 0.1
2005-Oct-26 Wed 1.78 1.79 1.77 1.79 935,656 ### 68.7 68.7 0.1
2005-Oct-25 Tue ### ### ### 1.76 93.2 93.2 0.1
2005-Oct-24 Mon ### 1.7 ### 1.675 432,450 367,582 ### ### ###
2005-Oct-21 Fri 1.7 1.755 ### 1.74 ### ### 0.1
2005-Oct-20 Thu 1.78 1.79 1.72 1.755 608,077 1,067,175 32.7 32.7 0.1
2005-Oct-19 Wed 1.8 1.8 ### 1.75 18.6 18.6 0.1
2005-Oct-18 Tue 1.75 1.84 1.75 1.8 87.9 87.9 0.1
2005-Oct-17 Mon 1.7 1.74 ### ### 797,849 694,128 85.2 85.2 0.0
2005-Oct-14 Fri ### ### 1.685 ### 73.6 73.6 0.0
2005-Oct-13 Thu 1.72 1.73 1.655 ### ### ### 0.0
2005-Oct-12 Wed ### 1.71 ### 1.7 965,551 825,546 ### ### ###
2005-Oct-11 Tue ### ### ### ### 81.7 81.7 0.0
2005-Oct-10 Mon 1.52 ### 1.52 ### 96.5 96.5 0.0
2005-Oct-07 Fri ### ### ### 1.54 271,679 0 74.4 74.4 ###
2005-Oct-06 Thu 1.56 1.58 1.475 1.52 26.3 26.3 0.1
2005-Oct-05 Wed ### ### 1.59 ### 843,827 670,842 17.1 17.1 0.0
2005-Oct-04 Tue ### ### ### ### 573,824 0 ### ### 0.0
2005-Oct-03 Mon ### ### ### ### 29.4 29.4 0.0
2005-Sep-30 Fri ### 1.645 ### ### ### ### 0.0
2005-Sep-29 Thu ### ### 1.58 ### ### ### 0.0
2005-Sep-28 Wed 1.57 1.58 1.54 1.56 ### ### ###
2005-Sep-27 Tue 1.5 1.58 ### 1.57 2,505,974 ### 94.6 94.6 0.1
2005-Sep-26 Mon 1.44 1.5 1.44 1.5 92.6 92.6 0.1
2005-Sep-23 Fri 1.46 1.485 1.43 1.44 353,840 515,721 18.7 18.7 0.1
2005-Sep-22 Thu 1.4 1.485 ### 1.46 758,387 ### ### ### 0.1
2005-Sep-21 Wed 1.45 1.45 ### ### 526,648 ### 7.2 7.2 0.0
2005-Sep-20 Tue 1.46 1.49 1.445 1.445 ### ### ###
2005-Sep-19 Mon 1.445 1.445 1.425 ### 405,385 581,727 31.3 31.3 0.0
2005-Sep-16 Fri 1.43 1.45 1.43 1.445 ### ### ###
2005-Sep-15 Thu ### 1.43 ### ### 754,072 ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 149,878 0 67.0 67.0 0.0
2005-Sep-13 Tue ### ### 1.355 ### ### ### 0.0
2005-Sep-12 Mon ### ### ### ### 21.7 21.7 0.0
2005-Sep-09 Fri ### 1.385 1.345 ### 83.5 83.5 0.0
2005-Sep-08 Thu 1.4 1.4 ### ### 28.6 28.6 0.0
2005-Sep-07 Wed 1.42 1.45 1.4 1.4 1,080,052 1,539,074 17.9 17.9 ###
2005-Sep-06 Tue ### 1.4 ### ### ### ### 0.0
2005-Sep-05 Mon ### ### ### ### ### ### 0.0
2005-Sep-02 Fri ### 1.345 ### 1.325 ### ### 0.1
2005-Sep-01 Thu 1.27 1.27 1.25 1.25 286,129 360,522 16.2 16.2 ###
2005-Aug-31 Wed 1.26 1.275 1.25 1.275 78.9 78.9 ###
2005-Aug-30 Tue ### 1.27 1.25 1.26 29.1 29.1 ###
2005-Aug-29 Mon 1.26 1.275 1.255 1.27 83.6 83.6 ###
2005-Aug-26 Fri ### 1.28 1.26 1.27 69.4 69.4 ###
2005-Aug-25 Thu 1.285 1.285 1.255 1.255 15.1 15.1 ###
2005-Aug-24 Wed 1.29 1.29 1.27 1.285 111,357 ### ### ### ###
2005-Aug-23 Tue ### ### 1.28 1.29 31.2 31.2 0.1
2005-Aug-22 Mon 1.28 ### 1.28 1.285 182,145 116,572 ### ### ###
2005-Aug-19 Fri 1.29 ### 1.275 1.275 64,842 ### 19.7 19.7 ###
2005-Aug-18 Thu ### ### 1.26 ### 189,884 119,626 ### ### 0.0
2005-Aug-17 Wed 1.345 ### ### ### 8.8 8.8 0.0
2005-Aug-16 Tue ### 1.345 ### ### 80.9 80.9 0.0
2005-Aug-15 Mon 1.25 ### 1.25 ### 1,193,151 ### ### ### 0.0
2005-Aug-12 Fri 1.26 1.26 1.24 1.26 68.6 68.6 ###
2005-Aug-11 Thu 1.27 1.29 1.225 1.26 24.0 24.0 ###
2005-Aug-10 Wed 1.24 1.26 1.22 1.24 68.3 68.3 0.1
2005-Aug-09 Tue 1.25 1.26 1.22 1.24 ### ### 0.1
2005-Aug-08 Mon ### 1.22 1.175 ### 319,476 382,572 ### ### 0.0
2005-Aug-05 Fri 1.175 ### 1.175 1.175 ### ### ###
2005-Aug-04 Thu 1.185 ### 1.175 ### 908,756 ### 32.3 32.3 0.0
2005-Aug-03 Wed ### 1.2 1.175 1.175 688,249 ### ### ### ###
2005-Aug-02 Tue ### 1.22 ### 1.2 111,485 ### ### ### 0.1
2005-Aug-01 Mon 1.22 1.22 ### ### 2,049,088 1,249,943 10.3 10.3 0.0
2005-Jul-29 Fri 1.24 1.24 1.175 1.2 8.9 8.9 0.1
2005-Jul-28 Thu 1.26 ### 1.24 1.24 139,059 ### 20.8 20.8 0.1
2005-Jul-27 Wed 1.25 1.27 1.245 1.26 76.0 76.0 ###
2005-Jul-26 Tue 1.24 1.25 1.24 1.25 1,011,087 ### ### ### ###
2005-Jul-25 Mon 1.22 1.23 1.22 1.23 73.5 73.5 0.1
2005-Jul-22 Fri 1.23 ### ### ### 244,275 0 20.3 20.3 0.0
2005-Jul-21 Thu ### 1.225 ### 1.225 ### ### 0.1
2005-Jul-20 Wed 1.21 1.24 1.2 ### 739,723 ### ### ### 0.0
2005-Jul-19 Tue 1.225 1.23 1.21 1.23 84,548 103,148 ### ### 0.1
2005-Jul-18 Mon 1.225 1.245 1.225 ### 75.7 75.7 0.0
2005-Jul-15 Fri 1.23 1.23 ### 1.225 37,140 22,841 ### ### 0.1
2005-Jul-14 Thu 1.255 1.26 ### ### 8.6 8.6 0.0
2005-Jul-13 Wed 1.26 1.26 1.21 1.21 98,224 ### 7.9 7.9 ###
2005-Jul-12 Tue 1.21 1.26 1.21 1.255 116,355 ### 91.8 91.8 ###
2005-Jul-11 Mon 1.2 1.23 1.2 1.22 82,348 100,052 ### ### 0.1
2005-Jul-08 Fri 1.22 1.22 ### 1.2 16.5 16.5 0.1
2005-Jul-07 Thu ### 1.24 ### 1.24 192,356 ### 92.3 92.3 0.1
2005-Jul-06 Wed 1.23 1.23 ### 1.2 ### ### 0.1
2005-Jul-05 Tue 1.175 1.22 1.175 1.22 279,383 ### ### ### 0.1
2005-Jul-04 Mon 1.175 1.175 ### ### 30.3 30.3 0.0
2005-Jul-01 Fri ### ### 1.175 1.175 430,226 252,757 ### ### ###
2005-Jun-30 Thu 1.2 1.21 ### 1.2 ### ### 0.1
2005-Jun-29 Wed 1.185 1.21 1.185 1.2 ### ### 0.1
2005-Jun-28 Tue ### ### ### ### 240,647 0 ### ### 0.0
2005-Jun-27 Mon ### 1.175 ### ### 828,722 486,874 ### ### 0.0
2005-Jun-24 Fri 1.23 1.23 1.175 1.185 335,275 ### ### ### 0.1
2005-Jun-23 Thu 1.25 1.27 1.23 1.23 24.8 24.8 0.1
2005-Jun-22 Wed 1.27 1.27 1.25 1.26 112,024 141,150 ### ### ###
2005-Jun-21 Tue 1.28 1.28 1.25 ### ### ### 0.0
2005-Jun-20 Mon 1.27 ### 1.27 1.285 568,475 360,981 82.8 82.8 ###
2005-Jun-17 Fri 1.22 ### 1.21 ### 726,781 ### 89.5 89.5 0.0
2005-Jun-16 Thu 1.23 ### 1.22 1.22 137,844 84,084 27.4 27.4 0.1
2005-Jun-15 Wed 1.25 1.25 1.21 1.24 240,955 296,374 24.4 24.4 0.1
2005-Jun-14 Tue 1.25 1.26 1.24 1.245 33.2 33.2 0.1
2005-Jun-10 Fri 1.23 1.25 1.22 1.245 80,944 ### 78.7 78.7 0.1
2005-Jun-09 Thu 1.245 1.245 1.225 1.23 ### ### 0.1
2005-Jun-08 Wed 1.25 1.25 1.245 1.25 67.2 67.2 ###
2005-Jun-07 Tue 1.25 1.255 ### 1.255 74.7 74.7 ###
2005-Jun-06 Mon 1.25 1.275 1.245 1.255 3,156,774 ### ### ### ###
2005-Jun-03 Fri 1.225 ### ### 1.22 302,989 0 ### ### 0.1
2005-Jun-02 Thu 1.24 1.245 1.23 1.23 336,380 416,270 25.0 25.0 0.1
2005-Jun-01 Wed ### 1.24 1.22 ### 361,682 ### 67.8 67.8 0.0
2005-May-31 Tue ### 1.27 ### 1.245 296,842 ### ### ### 0.1
2005-May-30 Mon ### ### ### 1.22 389,671 0 ### ### 0.1
2005-May-27 Fri ### ### ### ### 14.9 14.9 0.0
2005-May-26 Thu ### ### ### ### 422,777 0 80.2 80.2 0.0
2005-May-25 Wed ### ### 1.175 ### 70.5 70.5 0.0
2005-May-24 Tue ### ### ### ### ### ### 0.0
2005-May-23 Mon ### ### 1.175 ### 119,479 ### 74.0 74.0 0.0
2005-May-20 Fri ### 1.175 ### 1.175 243,951 143,321 ### ### ###
2005-May-19 Thu ### ### ### ### 522,878 0 ### ### 0.0
2005-May-18 Wed ### ### ### ### 1,095,287 0 ### ### 0.0
2005-May-17 Tue ### ### ### ### ### ### 0.0
2005-May-16 Mon ### ### ### ### 237,971 0 5.4 5.4 0.0
2005-May-13 Fri ### ### 1.155 ### ### ### 0.0
2005-May-12 Thu ### 1.185 ### ### ### ### 0.0
2005-May-11 Wed ### ### ### ### 116,180 0 67.0 67.0 0.0
2005-May-10 Tue ### ### ### ### 72.8 72.8 0.0
2005-May-09 Mon ### ### 1.085 ### ### ### 0.0
2005-May-06 Fri ### ### ### ### ### ### 0.0
2005-May-05 Thu ### ### ### ### 875,640 0 23.1 23.1 0.0
2005-May-04 Wed 1.125 1.125 ### ### ### ### 0.0
2005-May-03 Tue ### ### 1.125 ### 38.2 38.2 0.0
2005-May-02 Mon ### ### ### ### 76.1 76.1 0.0
2005-Apr-29 Fri ### ### ### 1.145 1,267,742 0 78.2 78.2 ###
2005-Apr-28 Thu 1.125 1.155 ### ### 1,174,776 ### 79.7 79.7 0.0
2005-Apr-27 Wed ### 1.145 ### 1.145 ### ### ###
2005-Apr-26 Tue ### 1.185 1.145 1.145 ### ### ###
2005-Apr-22 Fri 1.22 1.22 ### ### 11.4 11.4 0.0
2005-Apr-21 Thu 1.22 1.22 1.185 1.2 21.1 21.1 0.1
2005-Apr-20 Wed 1.23 1.25 1.21 1.22 29.1 29.1 0.1
2005-Apr-19 Tue 1.175 1.22 ### 1.22 225,776 137,723 84.3 84.3 0.1
2005-Apr-18 Mon 1.175 1.175 ### 1.155 287,572 168,948 ### ### 0.1
2005-Apr-15 Fri 1.2 1.2 1.155 ### 46.9 46.9 0.0
2005-Apr-14 Thu 1.25 1.25 1.23 1.23 29.8 29.8 0.1
2005-Apr-13 Wed 1.26 1.29 1.26 1.28 316,574 ### ### ### ###
2005-Apr-12 Tue 1.28 1.28 1.25 ### 23.8 23.8 0.0
2005-Apr-11 Mon 1.29 ### 1.28 1.28 36.0 36.0 ###
2005-Apr-08 Fri 1.285 1.29 1.275 1.285 ### ### ###
2005-Apr-07 Thu 1.27 1.275 1.25 1.275 390,581 ### ### ### ###
2005-Apr-06 Wed 1.27 1.29 1.26 1.27 419,229 ### ### ### ###
2005-Apr-05 Tue 1.28 1.28 1.23 ### 331,470 ### 24.9 24.9 0.0
2005-Apr-04 Mon 1.29 ### 1.28 1.28 ### ### ###
2005-Apr-01 Fri ### ### 1.28 1.29 112,389 71,928 5.8 5.8 0.1
2005-Mar-31 Thu ### ### 1.28 ### 286,048 183,070 ### ### 0.0
2005-Mar-30 Wed 1.25 ### ### ### 98.6 98.6 0.0
2005-Mar-29 Tue 1.25 1.28 1.2 1.26 752,253 ### 86.5 86.5 ###
2005-Mar-24 Thu ### ### ### 1.28 2.6 2.6 ###
2005-Mar-23 Wed 1.45 1.45 1.42 1.42 22.9 22.9 ###
2005-Mar-22 Tue 1.44 1.47 1.43 1.45 ### ### ###
2005-Mar-21 Mon 1.4 1.45 1.4 1.43 733,751 ### ### ### 0.1
2005-Mar-18 Fri 1.43 1.43 ### 1.4 13.2 13.2 ###
2005-Mar-17 Thu 1.43 1.43 1.42 1.43 ### ### 0.1
2005-Mar-16 Wed 1.45 1.45 1.41 1.43 2,460,885 ### ### ### 0.1
2005-Mar-15 Tue 1.43 1.46 1.42 1.46 500,285 ### 86.7 86.7 0.1
2005-Mar-14 Mon ### 1.43 ### 1.42 1,340,256 958,283 86.3 86.3 ###
2005-Mar-11 Fri ### ### ### ### 380,046 0 66.9 66.9 0.0
2005-Mar-10 Thu ### ### ### ### 513,549 0 ### ### 0.0
2005-Mar-09 Wed 1.43 1.44 ### ### ### ### 0.0
2005-Mar-08 Tue 1.4 1.47 ### 1.42 8,463,341 6,220,555 ### ### ###
2005-Mar-07 Mon ### ### ### ### 868,282 0 68.4 68.4 0.0
2005-Mar-04 Fri ### ### ### ### 370,877 0 19.3 19.3 0.0
2005-Mar-03 Thu ### ### ### ### 605,483 0 21.7 21.7 0.0
2005-Mar-02 Wed ### ### ### ### ### ### 0.0
2005-Mar-01 Tue 1.41 1.42 ### ### 1,254,989 891,042 ### ### 0.0
2005-Feb-28 Mon ### 1.4 ### ### ### ### 0.0
2005-Feb-25 Fri 1.27 ### 1.26 ### 92.1 92.1 0.0
2005-Feb-24 Thu 1.27 1.29 1.26 1.27 667,843 ### ### ### ###
2005-Feb-23 Wed 1.28 1.28 1.24 1.26 27.9 27.9 ###
2005-Feb-22 Tue 1.29 1.29 1.24 1.24 ### ### 0.1
2005-Feb-21 Mon 1.25 1.29 1.23 1.27 1,231,688 1,551,926 ### ### ###
2005-Feb-18 Fri ### 1.26 ### 1.24 96.6 96.6 0.1
2005-Feb-17 Thu ### ### ### ### 521,226 0 ### ### 0.0
2005-Feb-16 Wed ### ### ### ### 73.6 73.6 0.0
2005-Feb-15 Tue ### ### ### ### 957,349 0 30.2 30.2 0.0
2005-Feb-14 Mon ### ### ### ### 1,287,385 0 ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 1,552,950 0 ### ### 0.0
2005-Feb-10 Thu ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 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 15:15:07 thru 2024-05-06 15:15:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000