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 Sun 24-Apr-21 01:10:20 AM 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

(MCC) MACARTHUR COAL LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for MCC    Limits Next Section


Company Details for (MCC) MACARTHUR COAL LIMITED

Listing Code MCC
Listing Name MACARTHUR COAL LIMITED
GICS Sector Materials
ISIN Name MACARTHUR COAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MCC0


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for MCC .. Thursday 24th November 2011

MCC 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 0.85 ### ###
MAX 21.21 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (MCC) MACARTHUR COAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.83
2007-Mar-28 Wed 4.79 4.79 4.7 4.73 202,589 961,284 ### ### 0.3
2007-Mar-27 Tue 4.73 4.8 4.73 4.76 680,979 ### 73.1 73.1 ###
2007-Mar-26 Mon 4.76 4.76 ### 4.73 436,227 1,038,220 ### ### 0.3
2007-Mar-23 Fri ### 4.79 ### 4.76 779,928 1,867,927 ### ### ###
2007-Mar-22 Thu 4.59 4.75 4.5 ### ### ### 0.0
2007-Mar-21 Wed 4.57 4.59 4.54 4.54 221,384 ### 34.7 34.7 0.3
2007-Mar-20 Tue 4.49 4.56 4.48 4.56 81.3 81.3 0.3
2007-Mar-19 Mon 4.45 4.52 4.45 4.48 155,023 695,278 ### ### ###
2007-Mar-16 Fri 4.45 4.5 4.42 4.5 608,879 ### ### ### ###
2007-Mar-15 Thu 4.44 4.44 ### 4.4 ### ### 0.3
2007-Mar-14 Wed 4.4 4.45 ### ### ### ### 0.0
2007-Mar-13 Tue 4.5 4.55 4.43 4.43 494,647 ### ### ### ###
2007-Mar-12 Mon 4.52 4.56 4.5 4.55 69.0 69.0 0.3
2007-Mar-09 Fri 4.58 ### 4.54 4.57 624,581 ### 33.6 33.6 ###
2007-Mar-08 Thu ### 4.71 4.58 ### 525,582 2,441,328 27.8 27.8 0.0
2007-Mar-07 Wed 4.8 4.81 ### 4.7 460,846 ### ### ### 0.3
2007-Mar-06 Tue 4.7 4.72 ### 4.72 52.0 52.0 0.3
2007-Mar-05 Mon 4.85 4.87 4.7 4.7 33.4 33.4 0.3
2007-Mar-02 Fri 4.76 4.87 4.76 4.85 213,324 1,027,155 ### ### ###
2007-Mar-01 Thu 4.87 4.87 4.75 4.82 ### ### 0.3
2007-Feb-28 Wed 4.82 ### ### 4.87 64.9 64.9 0.3
2007-Feb-27 Tue ### ### 4.88 ### ### ### 0.0
2007-Feb-26 Mon 4.82 ### 4.82 ### 576,172 1,388,574 87.0 87.0 0.0
2007-Feb-23 Fri 4.83 4.87 4.74 4.82 918,177 4,411,840 ### ### 0.3
2007-Feb-22 Thu 4.88 4.88 4.81 4.85 30.5 30.5 ###
2007-Feb-21 Wed 4.88 ### 4.87 4.88 72.5 72.5 0.3
2007-Feb-20 Tue 4.89 ### 4.88 4.89 267,725 653,249 70.5 70.5 ###
2007-Feb-19 Mon ### ### 4.87 ### 66.6 66.6 0.0
2007-Feb-16 Fri 4.89 ### 4.85 4.89 417,351 1,012,076 69.8 69.8 ###
2007-Feb-15 Thu ### ### 4.89 4.89 543,320 ### ### ### ###
2007-Feb-14 Wed ### ### ### ### ### ### 0.0
2007-Feb-13 Tue ### ### ### ### 806,326 0 16.1 16.1 0.0
2007-Feb-12 Mon ### ### ### ### ### ### 0.0
2007-Feb-09 Fri ### ### ### ### 30.8 30.8 0.0
2007-Feb-08 Thu ### ### ### ### 295,551 0 31.7 31.7 0.0
2007-Feb-07 Wed ### 5.2 ### ### 23.6 23.6 0.0
2007-Feb-06 Tue ### 5.2 ### ### 504,472 1,311,627 87.9 87.9 0.0
2007-Feb-05 Mon ### 5.2 ### ### 552,572 1,436,687 ### ### 0.0
2007-Feb-02 Fri ### ### ### ### ### ### 0.0
2007-Feb-01 Thu 5.2 5.2 ### ### 508,473 1,322,029 ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 724,382 0 69.9 69.9 0.0
2007-Jan-30 Tue ### ### ### ### 335,229 0 ### ### 0.0
2007-Jan-29 Mon 5.25 5.29 5.2 5.24 325,585 ### ### ### 0.4
2007-Jan-25 Thu 5.22 5.24 ### ### 33.0 33.0 0.0
2007-Jan-24 Wed ### 5.21 ### ### 254,386 662,675 32.3 32.3 0.0
2007-Jan-23 Tue 5.23 5.28 ### 5.21 296,725 783,354 32.6 32.6 0.4
2007-Jan-22 Mon 5.25 5.29 ### 5.23 416,820 1,102,488 ### ### ###
2007-Jan-19 Fri ### ### ### 5.2 773,647 0 16.3 16.3 ###
2007-Jan-18 Thu ### 5.4 ### 5.27 ### ### ###
2007-Jan-17 Wed 5.21 ### ### ### 88.0 88.0 0.0
2007-Jan-16 Tue ### 5.2 ### ### ### ### 0.0
2007-Jan-15 Mon ### ### ### ### 431,882 0 ### ### 0.0
2007-Jan-12 Fri ### ### 5 5 497,373 ### 19.9 19.9 0.4
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### ### 5 ### ### 0.4
2007-Jan-09 Tue 4.81 ### 4.81 ### 94.2 94.2 0.0
2007-Jan-08 Mon 5 ### 4.74 4.76 1,260,282 ### ### ### ###
2007-Jan-05 Fri 5.29 5.29 ### ### 929,853 ### 9.1 9.1 0.0
2007-Jan-04 Thu 5.47 5.52 5.28 ### ### ### 0.0
2007-Jan-03 Wed 5.49 ### 5.48 ### 374,987 ### ### ### 0.0
2007-Jan-02 Tue 5.5 5.53 ### 5.49 33.8 33.8 0.4
2006-Dec-29 Fri 5.53 5.55 5.5 5.5 248,870 ### ### ### 0.4
2006-Dec-28 Thu 5.46 5.54 5.46 5.54 398,848 ### ### ### 0.4
2006-Dec-27 Wed ### 5.46 ### 5.46 216,646 591,443 85.0 85.0 ###
2006-Dec-22 Fri ### ### 5.25 ### 226,650 594,956 ### ### 0.0
2006-Dec-21 Thu 5.44 5.44 ### ### ### ### 0.0
2006-Dec-20 Wed 5.27 5.4 5.27 5.4 ### ### 0.4
2006-Dec-19 Tue 5.29 ### 5.25 5.29 70.7 70.7 0.4
2006-Dec-18 Mon ### 5.29 ### 5.25 469,757 ### 76.8 76.8 0.4
2006-Dec-15 Fri 5.2 ### ### 5.2 886,421 0 ### ### ###
2006-Dec-14 Thu ### 5.23 ### 5.2 1,266,282 3,311,327 ### ### ###
2006-Dec-13 Wed ### ### ### ### 320,178 0 75.4 75.4 0.0
2006-Dec-12 Tue ### ### ### ### ### ### 0.0
2006-Dec-11 Mon 4.75 ### 4.75 4.89 657,328 1,561,154 89.8 89.8 ###
2006-Dec-08 Fri ### 4.76 ### 4.71 403,853 961,170 ### ### ###
2006-Dec-07 Thu ### 4.7 ### ### ### ### 0.0
2006-Dec-06 Wed ### ### ### ### ### ### 0.0
2006-Dec-05 Tue ### ### 4.58 ### 1,041,422 2,384,856 25.9 25.9 0.0
2006-Dec-04 Mon 4.43 4.57 4.43 4.55 ### ### 0.3
2006-Dec-01 Fri 4.45 4.45 ### 4.42 33.4 33.4 0.3
2006-Nov-30 Thu 4.41 4.44 ### 4.44 69.7 69.7 0.3
2006-Nov-29 Wed ### 4.4 ### 4.4 632,282 1,391,020 73.9 73.9 0.3
2006-Nov-28 Tue ### ### ### ### 30.5 30.5 0.0
2006-Nov-27 Mon ### ### ### ### 67.2 67.2 0.0
2006-Nov-24 Fri 4.42 4.42 ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### 899,657 0 ### ### 0.0
2006-Nov-22 Wed ### ### ### ### 69.6 69.6 0.0
2006-Nov-21 Tue ### ### ### ### 64.5 64.5 0.0
2006-Nov-20 Mon 4.5 4.5 4.29 ### 591,120 2,597,972 ### ### 0.0
2006-Nov-17 Fri ### 4.49 ### 4.42 729,685 1,638,142 ### ### 0.3
2006-Nov-16 Thu 4.27 ### 4.27 ### 80.6 80.6 0.0
2006-Nov-15 Wed 4.2 4.28 4.2 4.24 75.8 75.8 0.3
2006-Nov-14 Tue 4.21 4.25 ### 4.2 ### ### ###
2006-Nov-13 Mon ### ### ### ### 1,251,728 0 7.0 7.0 0.0
2006-Nov-10 Fri ### ### ### ### 75.1 75.1 0.0
2006-Nov-09 Thu ### ### 4.21 ### 591,856 1,245,856 39.1 39.1 0.0
2006-Nov-08 Wed 4.4 4.4 ### ### 444,180 ### ### ### 0.0
2006-Nov-07 Tue ### 4.45 ### 4.4 ### ### 0.3
2006-Nov-06 Mon ### 4.4 ### ### 30.8 30.8 0.0
2006-Nov-03 Fri 4.43 4.44 ### ### 553,040 1,227,748 23.3 23.3 0.0
2006-Nov-02 Thu 4.5 4.5 4.41 4.46 ### ### 0.3
2006-Nov-01 Wed 4.55 4.55 4.49 4.5 22.7 22.7 ###
2006-Oct-31 Tue 4.53 4.54 4.51 4.53 ### ### ###
2006-Oct-30 Mon 4.5 4.54 4.49 4.53 307,849 ### ### ### ###
2006-Oct-27 Fri 4.54 4.54 4.49 4.52 279,259 1,260,854 ### ### 0.3
2006-Oct-26 Thu 4.56 4.57 4.49 4.54 427,089 ### ### ### 0.3
2006-Oct-25 Wed 4.52 4.57 4.52 4.55 219,558 ### 71.6 71.6 0.3
2006-Oct-24 Tue 4.56 4.59 4.52 4.53 324,383 ### ### ### ###
2006-Oct-23 Mon 4.52 4.56 4.5 4.55 560,044 ### ### ### 0.3
2006-Oct-20 Fri 4.55 4.55 4.5 4.5 352,440 ### 20.5 20.5 ###
2006-Oct-19 Thu 4.58 4.59 4.44 4.49 931,383 ### ### ### ###
2006-Oct-18 Wed 4.57 ### 4.54 4.56 ### ### 0.3
2006-Oct-17 Tue 4.7 4.7 4.59 ### 26.9 26.9 0.0
2006-Oct-16 Mon ### 4.72 ### ### 31.9 31.9 0.0
2006-Oct-13 Fri 4.56 ### 4.56 ### ### ### 0.0
2006-Oct-12 Thu 4.57 4.59 4.54 4.54 ### ### 0.3
2006-Oct-11 Wed 4.58 4.59 4.56 4.59 62.6 62.6 0.3
2006-Oct-10 Tue 4.58 ### 4.56 4.59 ### ### 0.3
2006-Oct-09 Mon 4.56 ### 4.54 4.55 ### ### 0.3
2006-Oct-06 Fri 4.56 4.57 4.51 4.54 409,724 1,860,146 ### ### 0.3
2006-Oct-05 Thu 4.56 4.57 4.51 4.53 ### ### ###
2006-Oct-04 Wed 4.55 4.59 4.48 4.48 360,048 ### ### ### ###
2006-Oct-03 Tue 4.55 ### 4.55 ### ### ### 0.0
2006-Oct-02 Mon ### ### 4.53 ### 63.4 63.4 0.0
2006-Sep-29 Fri ### ### 4.55 ### 58.1 58.1 0.0
2006-Sep-28 Thu ### ### 4.55 ### 21.3 21.3 0.0
2006-Sep-27 Wed 4.44 ### 4.44 ### 347,028 ### ### ### 0.0
2006-Sep-26 Tue 4.42 4.49 4.41 4.41 ### ### ###
2006-Sep-25 Mon ### 4.45 ### 4.41 72.1 72.1 ###
2006-Sep-22 Fri ### 4.45 ### 4.4 236,084 525,286 73.1 73.1 0.3
2006-Sep-21 Thu 4.4 4.54 ### ### 512,128 ### 34.7 34.7 0.0
2006-Sep-20 Wed ### ### 4.44 4.45 ### ### 0.3
2006-Sep-19 Tue ### ### 4.56 ### 375,157 855,357 80.5 80.5 0.0
2006-Sep-18 Mon ### 4.74 ### 4.74 307,329 ### 84.2 84.2 0.3
2006-Sep-15 Fri ### ### ### ### 25.4 25.4 0.0
2006-Sep-14 Thu ### 4.74 ### ### 312,073 ### ### ### 0.0
2006-Sep-13 Wed 4.73 4.73 4.59 ### 12.3 12.3 0.0
2006-Sep-12 Tue 4.8 4.8 ### 4.7 29.4 29.4 0.3
2006-Sep-11 Mon ### ### 4.76 4.84 ### ### 0.3
2006-Sep-08 Fri ### ### ### ### 185,243 0 73.0 73.0 0.0
2006-Sep-07 Thu 5 5 ### ### 26.7 26.7 0.0
2006-Sep-06 Wed ### 5 ### ### 276,020 690,050 ### ### 0.0
2006-Sep-05 Tue ### ### ### ### 140,982 0 ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 30.2 30.2 0.0
2006-Sep-01 Fri ### ### ### ### 30.9 30.9 0.0
2006-Aug-31 Thu ### 5 ### ### 249,770 624,425 ### ### 0.0
2006-Aug-30 Wed 5 ### 4.88 ### ### ### 0.0
2006-Aug-29 Tue ### ### ### ### ### ### 0.0
2006-Aug-28 Mon ### ### ### ### 437,682 0 74.0 74.0 0.0
2006-Aug-25 Fri 4.88 4.88 4.8 4.85 23.0 23.0 ###
2006-Aug-24 Thu 4.85 4.85 4.7 4.8 239,282 1,142,571 ### ### 0.3
2006-Aug-23 Wed ### 4.85 ### 4.85 469,521 1,138,588 ### ### ###
2006-Aug-22 Tue ### ### ### ### 67,274 0 69.0 69.0 0.0
2006-Aug-21 Mon ### ### ### ### 141,222 0 ### ### 0.0
2006-Aug-18 Fri 4.56 ### 4.56 4.58 407,921 930,059 ### ### 0.3
2006-Aug-17 Thu 4.54 ### 4.51 ### 80.8 80.8 0.0
2006-Aug-16 Wed ### ### 4.54 4.54 142,082 322,526 27.1 27.1 0.3
2006-Aug-15 Tue ### ### 4.56 4.56 ### ### 0.3
2006-Aug-14 Mon ### ### ### ### 174,479 0 68.7 68.7 0.0
2006-Aug-11 Fri ### ### 4.59 4.59 131,687 302,221 ### ### 0.3
2006-Aug-10 Thu ### ### ### ### ### ### 0.0
2006-Aug-09 Wed 4.57 ### 4.57 ### 171,546 391,982 ### ### 0.0
2006-Aug-08 Tue ### 4.76 ### ### 364,828 ### 23.7 23.7 0.0
2006-Aug-07 Mon ### ### 4.58 ### 201,389 461,180 ### ### 0.0
2006-Aug-04 Fri ### ### 4.56 ### 268,843 ### ### ### 0.0
2006-Aug-03 Thu ### ### ### ### 167,578 0 ### ### 0.0
2006-Aug-02 Wed ### ### 4.58 4.59 308,726 706,982 ### ### 0.3
2006-Aug-01 Tue ### 4.71 ### ### ### ### 0.0
2006-Jul-31 Mon ### ### 4.58 ### 204,256 467,746 ### ### 0.0
2006-Jul-28 Fri ### 4.73 4.56 ### ### ### 0.0
2006-Jul-27 Thu 4.59 ### 4.54 4.55 19.5 19.5 0.3
2006-Jul-26 Wed 4.85 4.85 ### ### ### ### 0.0
2006-Jul-25 Tue ### ### 4.83 4.85 23.6 23.6 ###
2006-Jul-24 Mon ### ### 4.82 4.82 367,524 ### ### ### 0.3
2006-Jul-21 Fri ### 5 ### ### 169,586 ### ### ### 0.0
2006-Jul-20 Thu ### ### ### 5 ### ### 0.4
2006-Jul-19 Wed ### ### ### ### 168,178 0 ### ### 0.0
2006-Jul-18 Tue ### ### ### ### 29.0 29.0 0.0
2006-Jul-17 Mon 5 5 4.85 ### ### ### 0.0
2006-Jul-14 Fri ### ### 5 ### 416,152 1,040,380 ### ### 0.0
2006-Jul-13 Thu ### ### ### ### 317,328 0 23.2 23.2 0.0
2006-Jul-12 Wed ### ### ### ### 77.1 77.1 0.0
2006-Jul-11 Tue ### ### ### 5 20.1 20.1 0.4
2006-Jul-10 Mon 5.28 5.29 ### ### ### ### 0.0
2006-Jul-07 Fri 5.21 5.25 ### 5.22 1,404,650 ### 63.2 63.2 0.4
2006-Jul-06 Thu ### 5.21 ### 5.21 93.5 93.5 0.4
2006-Jul-05 Wed ### ### 4.83 4.83 322,224 778,170 14.6 14.6 0.3
2006-Jul-04 Tue 4.76 ### 4.76 ### 85.3 85.3 0.0
2006-Jul-03 Mon 4.52 ### 4.52 ### ### ### 0.0
2006-Jun-30 Fri 4.56 4.58 4.46 4.48 ### ### ###
2006-Jun-27 Tue 4.43 4.5 4.43 4.5 334,887 1,495,270 ### ### ###
2006-Jun-26 Mon 4.49 4.5 4.42 4.45 477,946 ### 32.6 32.6 0.3
2006-Jun-23 Fri 4.52 4.53 4.47 4.49 371,446 ### 32.4 32.4 ###
2006-Jun-22 Thu 4.54 4.57 4.49 4.51 ### ### 0.3
2006-Jun-21 Wed ### ### 4.47 4.54 734,540 ### 21.8 21.8 0.3
2006-Jun-20 Tue ### ### 4.59 ### 481,352 ### 40.8 40.8 0.0
2006-Jun-19 Mon 4.77 4.81 ### ### 14.9 14.9 0.0
2006-Jun-16 Fri 4.7 4.79 4.7 4.77 71.6 71.6 ###
2006-Jun-15 Thu 4.51 ### 4.5 ### ### ### 0.0
2006-Jun-14 Wed 4.51 4.51 4.2 4.41 724,384 ### ### ### ###
2006-Jun-13 Tue 4.58 ### 4.53 4.53 257,848 584,025 48.0 48.0 ###
2006-Jun-09 Fri ### 4.71 4.59 ### ### ### 0.0
2006-Jun-08 Thu 4.79 4.81 ### ### ### ### 0.0
2006-Jun-07 Wed 4.77 4.84 4.72 4.76 189,846 ### ### ### ###
2006-Jun-06 Tue ### ### 4.77 4.77 361,349 ### ### ### ###
2006-Jun-05 Mon ### ### 4.86 ### 21.7 21.7 0.0
2006-Jun-02 Fri ### ### 4.88 4.89 ### ### ###
2006-Jun-01 Thu 4.82 ### 4.8 ### ### ### 0.0
2006-May-31 Wed 4.7 4.7 ### ### 25.6 25.6 0.0
2006-May-30 Tue 4.82 4.82 4.71 4.71 1,164,289 ### 14.5 14.5 ###
2006-May-29 Mon 4.76 4.79 ### 4.76 734,022 1,757,982 65.8 65.8 ###
2006-May-26 Fri 4.77 4.85 4.71 4.74 417,359 1,994,976 24.8 24.8 0.3
2006-May-25 Thu 4.89 4.89 ### ### 676,081 ### ### ### 0.0
2006-May-24 Wed ### ### ### 4.75 756,220 0 ### ### ###
2006-May-23 Tue 4.7 4.72 4.51 4.7 73.1 73.1 0.3
2006-May-22 Mon 5 5 4.51 4.51 720,872 3,427,746 8.9 8.9 0.3
2006-May-19 Fri ### ### ### ### 382,354 0 ### ### 0.0
2006-May-18 Thu ### ### 4.8 ### 43.3 43.3 0.0
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue ### ### ### ### 690,159 0 45.7 45.7 0.0
2006-May-15 Mon 5.4 5.4 ### 5.22 604,849 ### 16.3 16.3 0.4
2006-May-12 Fri 5.4 5.42 ### ### ### ### 0.0
2006-May-11 Thu 5.4 5.42 ### 5.4 68.3 68.3 0.4
2006-May-10 Wed 5.5 5.5 5.4 5.42 24.4 24.4 0.4
2006-May-09 Tue 5.49 5.49 5.4 5.42 282,471 1,538,054 22.7 22.7 0.4
2006-May-08 Mon 5.53 5.55 5.46 5.51 32.2 32.2 ###
2006-May-05 Fri ### ### 5.47 5.51 287,950 787,543 16.6 16.6 ###
2006-May-04 Thu ### ### 5.45 5.48 676,479 ### ### ### ###
2006-May-03 Wed 5.4 ### 5.4 ### ### ### 0.0
2006-May-02 Tue 5.43 5.45 ### 5.4 38.2 38.2 0.4
2006-May-01 Mon 5.52 5.52 5.42 5.42 20.0 20.0 0.4
2006-Apr-28 Fri 5.54 5.54 ### 5.48 545,289 1,510,450 ### ### ###
2006-Apr-27 Thu ### ### 5.41 5.5 1,205,849 3,261,821 ### ### 0.4
2006-Apr-26 Wed 5.8 ### ### 5.75 1,290,427 0 ### ### ###
2006-Apr-24 Mon 5.51 5.7 5.5 ### 90.5 90.5 0.0
2006-Apr-21 Fri ### 5.44 ### 5.4 73.2 73.2 0.4
2006-Apr-20 Thu ### 5.4 ### ### 25.9 25.9 0.0
2006-Apr-19 Wed ### ### ### ### ### ### 0.0
2006-Apr-18 Tue 5.4 5.43 5.29 5.29 526,856 2,823,948 17.3 17.3 0.4
2006-Apr-13 Thu 5.4 5.47 ### ### 182,228 ### 34.6 34.6 0.0
2006-Apr-11 Tue 5.56 ### 5.54 5.55 ### ### ###
2006-Apr-10 Mon 5.59 ### 5.52 5.55 446,943 ### ### ### ###
2006-Apr-07 Fri 5.52 ### 5.52 5.56 72.6 72.6 0.4
2006-Apr-06 Thu 5.4 5.49 ### 5.47 ### ### ###
2006-Apr-05 Wed 5.53 5.56 ### 5.4 ### ### 0.4
2006-Apr-04 Tue ### 5.7 5.52 5.52 1,174,349 ### 19.7 19.7 0.4
2006-Apr-03 Mon 5.4 5.7 ### ### 1,148,777 ### 93.6 93.6 0.0
2006-Mar-31 Fri ### 5.43 ### ### 612,159 ### 60.5 60.5 0.0
2006-Mar-30 Thu 5.48 5.49 ### 5.4 22.4 22.4 0.4
2006-Mar-29 Wed 5.51 5.55 5.45 5.49 455,178 2,503,479 ### ### 0.4
2006-Mar-28 Tue 5.41 5.56 5.41 5.5 ### ### 0.4
2006-Mar-27 Mon 5.47 5.51 ### 5.51 2,050,843 5,650,072 69.8 69.8 ###
2006-Mar-24 Fri 5.41 5.58 5.41 5.49 ### ### 0.4
2006-Mar-23 Thu 5.55 5.55 5.41 5.45 ### ### ###
2006-Mar-22 Wed ### ### 5.52 ### 2,177,954 6,011,153 25.5 25.5 0.0
2006-Mar-21 Tue 5.4 5.7 5.4 ### 1,010,380 ### 94.2 94.2 0.0
2006-Mar-20 Mon ### 5.4 ### ### 82.7 82.7 0.0
2006-Mar-17 Fri ### ### 5.27 ### 761,743 ### 68.2 68.2 0.0
2006-Mar-16 Thu ### ### 5.26 5.27 ### ### ###
2006-Mar-15 Wed 5.48 5.48 ### ### ### ### 0.0
2006-Mar-14 Tue 5.5 5.52 5.44 5.46 288,620 ### 30.5 30.5 ###
2006-Mar-13 Mon 5.46 5.54 5.42 5.43 26.4 26.4 0.4
2006-Mar-10 Fri 5.43 5.48 ### 5.42 1,083,924 2,969,951 32.4 32.4 0.4
2006-Mar-09 Thu 5.8 5.81 ### 5.7 1,480,141 ### 16.8 16.8 0.4
2006-Mar-08 Wed ### ### 5.8 5.8 535,358 ### ### ### 0.4
2006-Mar-07 Tue ### ### 5.88 ### 527,671 1,551,352 75.6 75.6 0.0
2006-Mar-06 Mon 5.88 ### 5.87 ### 915,654 2,687,444 73.5 73.5 0.0
2006-Mar-03 Fri 5.76 ### 5.75 5.83 1,717,853 4,938,827 76.1 76.1 ###
2006-Mar-02 Thu 5.54 5.7 5.54 5.7 2,646,083 14,870,986 ### ### 0.4
2006-Mar-01 Wed 5.26 5.54 5.24 5.43 1,686,375 ### 91.3 91.3 0.4
2006-Feb-28 Tue 5.29 5.29 ### 5.22 20.4 20.4 0.4
2006-Feb-27 Mon 5.25 5.28 ### ### ### ### 0.0
2006-Feb-24 Fri ### ### ### ### 845,321 0 11.2 11.2 0.0
2006-Feb-23 Thu ### ### 5.24 5.29 290,848 762,021 ### ### 0.4
2006-Feb-22 Wed ### ### 5.24 5.25 386,372 ### 17.2 17.2 0.4
2006-Feb-21 Tue ### ### 5.24 ### 63.7 63.7 0.0
2006-Feb-20 Mon ### ### ### ### 551,825 0 ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 407,420 0 ### ### 0.0
2006-Feb-16 Thu ### ### ### ### 357,756 0 ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 1,077,221 0 ### ### 0.0
2006-Feb-14 Tue ### ### ### ### ### ### 0.0
2006-Feb-13 Mon ### ### 4.83 ### 581,248 ### 15.0 15.0 0.0
2006-Feb-10 Fri ### ### ### ### 506,681 0 ### ### 0.0
2006-Feb-09 Thu ### 5.22 ### ### 1,182,453 ### 17.4 17.4 0.0
2006-Feb-08 Wed ### ### 5 ### 25.2 25.2 0.0
2006-Feb-07 Tue 5.53 5.54 5.29 5.29 ### ### 0.4
2006-Feb-06 Mon ### 5.49 ### 5.47 77.0 77.0 ###
2006-Feb-03 Fri 5.4 5.5 5.26 ### 19.8 19.8 0.0
2006-Feb-02 Thu 5.43 5.54 ### ### 1,114,840 ### 18.9 18.9 0.0
2006-Feb-01 Wed 5.4 5.4 5.23 ### 371,586 1,974,979 ### ### 0.0
2006-Jan-31 Tue 5.4 5.43 5.26 5.29 656,874 ### ### ### 0.4
2006-Jan-30 Mon 5.49 5.49 ### ### 1,204,949 3,307,585 ### ### 0.0
2006-Jan-27 Fri 5.21 ### ### ### 2,272,222 0 85.2 85.2 0.0
2006-Jan-25 Wed ### ### ### ### 1,292,228 0 82.6 82.6 0.0
2006-Jan-24 Tue ### ### 4.85 ### 1,355,676 ### ### ### 0.0
2006-Jan-23 Mon ### ### 4.81 ### 75.2 75.2 0.0
2006-Jan-20 Fri ### ### 4.85 ### 7.7 7.7 0.0
2006-Jan-19 Thu ### ### ### ### 530,957 0 ### ### 0.0
2006-Jan-18 Wed ### 5.47 ### 5.22 1,575,674 ### 24.1 24.1 0.4
2006-Jan-17 Tue ### ### ### ### 2,015,673 0 ### ### 0.0
2006-Jan-16 Mon 4.78 ### 4.77 ### 94.4 94.4 0.0
2006-Jan-13 Fri 4.57 4.77 4.57 4.77 ### ### ###
2006-Jan-12 Thu 4.72 4.74 4.54 4.57 10.2 10.2 ###
2006-Jan-11 Wed ### 4.8 ### ### 82.8 82.8 0.0
2006-Jan-10 Tue ### ### 4.54 ### 3.6 3.6 0.0
2006-Jan-09 Mon ### ### ### ### 1,313,657 0 ### ### 0.0
2006-Jan-06 Fri ### ### ### ### 1,015,788 0 12.2 12.2 0.0
2006-Jan-05 Thu ### 5.25 ### 5.2 ### ### ###
2006-Jan-04 Wed ### ### ### ### 477,872 0 ### ### 0.0
2006-Jan-03 Tue ### ### ### ### ### ### 0.0
2005-Dec-30 Fri ### ### ### ### 19.5 19.5 0.0
2005-Dec-29 Thu ### 5.22 ### ### 115,340 ### ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 359,442 0 81.4 81.4 0.0
2005-Dec-27 Tue ### 5.23 ### ### 28.8 28.8 0.0
2005-Dec-23 Fri ### 5.23 ### ### 28.8 28.8 0.0
2005-Dec-22 Thu ### ### ### ### 782,044 0 ### ### 0.0
2005-Dec-21 Wed ### ### ### ### 21.1 21.1 0.0
2005-Dec-20 Tue ### 5.2 ### 5.2 ### ### ###
2005-Dec-19 Mon ### ### 5.25 5.25 ### ### 0.4
2005-Dec-16 Fri ### 5.46 ### 5.43 75.8 75.8 0.4
2005-Dec-15 Thu ### ### ### 5.45 1,228,143 0 8.9 8.9 ###
2005-Dec-14 Wed 5.46 5.51 5.4 5.5 ### ### 0.4
2005-Dec-13 Tue ### 5.49 ### 5.49 209,275 574,459 ### ### 0.4
2005-Dec-12 Mon ### ### ### 5.4 615,528 0 9.2 9.2 0.4
2005-Dec-09 Fri 5.54 ### 5.4 5.57 ### ### 0.4
2005-Dec-08 Thu ### ### 5.53 5.54 26.7 26.7 0.4
2005-Dec-07 Wed 5.56 ### 5.5 ### 378,483 1,040,828 ### ### 0.0
2005-Dec-06 Tue ### ### 5.51 5.56 ### ### 0.4
2005-Dec-05 Mon 5.5 ### 5.48 ### 440,453 1,206,841 ### ### 0.0
2005-Dec-02 Fri ### 5.43 ### 5.4 555,546 ### ### ### 0.4
2005-Dec-01 Thu ### ### 5.24 5.25 ### ### 0.4
2005-Nov-30 Wed 5.23 5.4 5.23 ### 547,373 2,909,287 ### ### 0.0
2005-Nov-29 Tue 5.25 5.25 5.21 5.23 ### ### ###
2005-Nov-28 Mon ### ### 5.27 5.27 516,650 1,361,372 ### ### ###
2005-Nov-25 Fri 5.42 5.45 ### ### ### ### 0.0
2005-Nov-24 Thu 5.47 ### 5.43 5.5 398,022 1,080,629 70.8 70.8 0.4
2005-Nov-23 Wed 5.47 5.49 5.41 5.44 522,529 2,847,783 ### ### 0.4
2005-Nov-22 Tue ### ### 5.51 5.51 ### ### ###
2005-Nov-21 Mon ### ### ### ### ### ### 0.0
2005-Nov-18 Fri 5.8 5.8 ### ### ### ### 0.0
2005-Nov-17 Thu 5.25 5.81 5.25 5.79 1,184,247 6,548,885 ### ### ###
2005-Nov-16 Wed 5.5 5.5 5.25 ### ### ### 0.0
2005-Nov-15 Tue 5.52 5.53 5.41 5.51 32.4 32.4 ###
2005-Nov-14 Mon 5.7 5.7 5.52 5.57 15.7 15.7 0.4
2005-Nov-11 Fri 5.55 5.75 5.52 5.7 776,124 4,373,458 ### ### 0.4
2005-Nov-10 Thu 5.5 ### 5.46 5.5 574,126 ### ### ### 0.4
2005-Nov-09 Wed ### ### ### ### 98.7 98.7 0.0
2005-Nov-08 Tue ### ### ### ### 1,045,575 0 ### ### 0.0
2005-Nov-07 Mon 5.58 5.58 ### ### 1.9 1.9 0.0
2005-Nov-04 Fri ### ### 5.54 5.56 ### ### 0.4
2005-Nov-03 Thu 5.51 ### 5.45 ### 1,024,925 2,792,920 ### ### 0.0
2005-Nov-02 Wed ### 5.7 5.45 5.46 1,107,127 ### 12.8 12.8 ###
2005-Nov-01 Tue 5.8 5.8 ### ### 534,674 1,550,554 10.5 10.5 0.0
2005-Oct-31 Mon 5.86 ### 5.8 5.85 453,774 1,315,944 29.1 29.1 0.4
2005-Oct-28 Fri ### ### 5.88 ### ### ### 0.0
2005-Oct-27 Thu 6.2 6.23 ### ### 851,856 ### 21.2 21.2 0.0
2005-Oct-26 Wed ### ### ### ### 92.5 92.5 0.0
2005-Oct-25 Tue ### ### 5.84 ### 504,229 1,472,348 28.5 28.5 0.0
2005-Oct-24 Mon 5.87 ### 5.83 5.84 31.3 31.3 0.4
2005-Oct-21 Fri ### ### 5.8 5.87 18.0 18.0 ###
2005-Oct-20 Thu ### ### ### ### 421,240 0 ### ### 0.0
2005-Oct-19 Wed ### ### ### ### ### ### 0.0
2005-Oct-18 Tue 6.27 ### 6.26 ### 489,725 ### ### ### 0.0
2005-Oct-17 Mon 6.4 6.4 6.24 6.24 299,250 ### 11.9 11.9 0.4
2005-Oct-14 Fri 6.48 6.48 6.24 ### 666,086 ### ### ### 0.0
2005-Oct-13 Thu 6.43 6.49 ### 6.49 1,270,521 4,122,840 ### ### ###
2005-Oct-12 Wed ### 6.46 ### 6.42 814,040 2,629,349 ### ### 0.5
2005-Oct-11 Tue 6.27 ### ### 6.29 1,566,023 0 73.7 73.7 ###
2005-Oct-10 Mon ### 6.29 ### ### 1,183,084 ### ### ### 0.0
2005-Oct-07 Fri ### ### ### 6 ### ### 0.4
2005-Oct-06 Thu ### ### 5.7 ### 1,258,545 3,586,853 32.0 32.0 0.0
2005-Oct-05 Wed 6.42 6.43 ### ### 925,551 2,975,646 ### ### 0.0
2005-Oct-04 Tue 6.51 6.51 6.41 6.42 861,486 ### 24.0 24.0 0.5
2005-Oct-03 Mon 6.5 6.51 6.47 6.48 ### ### 0.5
2005-Sep-30 Fri 6.5 6.52 6.45 6.47 31.7 31.7 0.5
2005-Sep-29 Thu 6.49 6.54 6.47 6.48 31.7 31.7 0.5
2005-Sep-28 Wed 6.46 6.52 6.45 6.45 38.1 38.1 ###
2005-Sep-27 Tue 6.5 6.53 6.45 6.45 ### ### ###
2005-Sep-26 Mon 6.42 6.48 ### 6.43 66.2 66.2 ###
2005-Sep-23 Fri 6.52 6.54 ### 6.4 15.1 15.1 0.5
2005-Sep-22 Thu 6.4 6.49 ### 6.49 1,349,880 ### ### ### ###
2005-Sep-21 Wed 6.5 6.56 6.26 6.4 16.9 16.9 0.5
2005-Sep-20 Tue 6.25 6.48 ### 6.48 ### ### 0.5
2005-Sep-19 Mon ### ### ### ### 467,287 0 79.0 79.0 0.0
2005-Sep-16 Fri ### ### ### ### 1,141,155 0 ### ### 0.0
2005-Sep-15 Thu ### ### ### 6 1,527,885 0 21.8 21.8 0.4
2005-Sep-14 Wed 6.23 6.24 ### ### 648,872 2,024,480 21.1 21.1 0.0
2005-Sep-13 Tue ### 6.24 ### 6.2 290,129 ### ### ### 0.4
2005-Sep-12 Mon 6.26 ### ### ### 680,155 0 ### ### 0.0
2005-Sep-09 Fri ### ### ### 6.25 626,686 0 84.9 84.9 ###
2005-Sep-08 Thu ### 6.48 6 ### 532,473 ### ### ### 0.0
2005-Sep-07 Wed 6.55 6.57 ### ### ### ### 0.0
2005-Sep-06 Tue ### ### 6.5 6.5 358,522 ### 19.5 19.5 0.5
2005-Sep-05 Mon 6.75 6.75 6.5 6.5 8.0 8.0 0.5
2005-Sep-02 Fri 6.52 ### 6.52 ### 863,882 2,816,255 ### ### 0.0
2005-Sep-01 Thu 6.4 6.55 6.29 6.46 ### ### ###
2005-Aug-31 Wed ### 6.74 6.49 6.49 629,081 4,161,370 15.4 15.4 ###
2005-Aug-30 Tue ### ### ### ### 675,727 0 8.6 8.6 0.0
2005-Aug-29 Mon 6.81 6.88 6.8 6.88 420,381 ### 85.8 85.8 ###
2005-Aug-26 Fri 6.88 ### 6.8 6.8 20.2 20.2 0.5
2005-Aug-25 Thu 6.89 ### 6.8 6.8 777,484 2,643,445 ### ### 0.5
2005-Aug-24 Wed 7.27 7.27 6.84 6.89 569,846 ### ### ### 0.5
2005-Aug-23 Tue 7.25 7.4 ### 7.27 337,486 ### 73.4 73.4 ###
2005-Aug-22 Mon ### ### 6.83 ### 523,551 1,787,926 ### ### 0.0
2005-Aug-19 Fri 7 ### 6.89 ### 490,448 ### ### ### 0.0
2005-Aug-18 Thu 7.26 7.26 ### ### ### ### 0.0
2005-Aug-17 Wed 7.5 7.5 ### ### 249,471 ### 14.4 14.4 0.0
2005-Aug-16 Tue 7.5 7.55 7.44 7.54 391,688 ### ### ### 0.5
2005-Aug-15 Mon 7.42 7.55 7.42 7.49 ### ### ###
2005-Aug-12 Fri 7.48 7.51 ### ### 293,779 1,103,140 ### ### 0.0
2005-Aug-11 Thu ### 7.43 ### 7.41 415,281 ### ### ### ###
2005-Aug-10 Wed 7.41 7.48 7.28 ### 20.3 20.3 0.0
2005-Aug-09 Tue 7.48 ### 7.4 7.48 504,746 ### 70.3 70.3 0.5
2005-Aug-08 Mon 7.44 7.59 7.44 7.48 73.0 73.0 0.5
2005-Aug-05 Fri 7.48 7.48 ### 7.42 247,922 927,228 ### ### 0.5
2005-Aug-04 Thu 7.57 7.57 ### 7.48 ### ### 0.5
2005-Aug-03 Wed 7.45 7.58 7.45 7.5 883,520 6,639,652 ### ### 0.5
2005-Aug-02 Tue ### 7.44 ### 7.43 79.2 79.2 ###
2005-Aug-01 Mon 7.4 7.42 7.29 ### 37,857 ### ### ### 0.0
2005-Jul-29 Fri 7.4 7.45 ### 7.4 279,687 ### ### ### 0.5
2005-Jul-28 Thu 7.45 7.47 7.23 ### 342,221 2,515,324 ### ### 0.0
2005-Jul-27 Wed 7.2 7.46 ### ### ### ### 0.0
2005-Jul-26 Tue 7.43 7.43 ### 7.21 373,544 ### ### ### ###
2005-Jul-25 Mon 7.43 7.48 7.25 7.43 ### ### ###
2005-Jul-22 Fri 7.52 7.54 ### 7.42 297,250 ### 19.6 19.6 0.5
2005-Jul-21 Thu 7.5 7.54 7.43 7.5 1,525,028 ### ### ### 0.5
2005-Jul-20 Wed ### 7.49 7.28 7.49 ### ### ###
2005-Jul-19 Tue ### 7.26 ### 7.26 ### ### 0.5
2005-Jul-18 Mon 6.88 ### 6.88 ### ### ### 0.0
2005-Jul-15 Fri ### ### 6.76 6.88 ### ### ###
2005-Jul-14 Thu ### ### 6.8 ### 265,840 903,856 67.4 67.4 0.0
2005-Jul-13 Wed 7 ### 6.86 ### 368,881 ### 25.2 25.2 0.0
2005-Jul-12 Tue ### ### ### ### 75.0 75.0 0.0
2005-Jul-11 Mon 7.26 7.26 7 ### 263,789 ### ### ### 0.0
2005-Jul-08 Fri 7.2 7.29 ### 7.26 ### ### 0.5
2005-Jul-07 Thu 7.5 7.5 7.24 ### ### ### 0.0
2005-Jul-06 Wed ### ### 7.42 7.51 ### ### ###
2005-Jul-05 Tue ### 7.7 7.56 7.57 180,589 ### ### ### ###
2005-Jul-04 Mon 7.54 ### 7.53 ### 177,150 ### 77.9 77.9 0.0
2005-Jul-01 Fri 7.55 7.55 7.41 7.54 98,376 735,852 25.8 25.8 0.5
2005-Jun-30 Thu 7.42 ### 7.4 7.45 175,578 ### ### ### 0.5
2005-Jun-29 Wed 7.7 7.7 7.43 7.43 11.6 11.6 ###
2005-Jun-28 Tue ### 7.7 7.55 7.7 ### ### 0.6
2005-Jun-27 Mon 7.59 ### 7.4 7.59 ### ### 0.5
2005-Jun-24 Fri 7.4 ### ### ### 87.7 87.7 0.0
2005-Jun-23 Thu ### ### 7.56 ### 33.1 33.1 0.0
2005-Jun-22 Wed 7.56 ### 7.52 ### 83.5 83.5 0.0
2005-Jun-21 Tue ### ### 7.59 7.59 ### ### 0.5
2005-Jun-20 Mon ### 7.74 ### ### 523,942 2,027,655 29.4 29.4 0.0
2005-Jun-17 Fri ### ### 7.45 ### 459,542 ### 63.4 63.4 0.0
2005-Jun-16 Thu 7.45 ### 7.45 7.58 676,949 ### ### ### ###
2005-Jun-15 Wed ### 7.47 ### ### 171,486 ### ### ### 0.0
2005-Jun-14 Tue 7.29 7.29 7.24 7.25 31.5 31.5 0.5
2005-Jun-10 Fri 7.21 7.27 7.21 7.24 ### ### 0.5
2005-Jun-09 Thu ### 7.21 ### 7.21 ### ### ###
2005-Jun-08 Wed ### ### 6.55 ### 68.6 68.6 0.0
2005-Jun-07 Tue ### ### ### ### 313,584 0 71.5 71.5 0.0
2005-Jun-06 Mon ### ### ### ### 348,878 0 ### ### 0.0
2005-Jun-03 Fri 7.24 7.24 ### ### 311,679 1,128,277 16.8 16.8 0.0
2005-Jun-02 Thu ### 7.2 ### ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 74.1 74.1 0.0
2005-May-31 Tue ### ### 6.89 ### 170,420 ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 157,272 0 ### ### 0.0
2005-May-27 Fri ### ### 6.83 6.89 27.6 27.6 0.5
2005-May-26 Thu 6.87 6.87 6.78 6.82 25.4 25.4 0.5
2005-May-25 Wed 6.86 ### 6.86 6.87 ### ### ###
2005-May-24 Tue 6.89 ### 6.87 ### 310,521 ### 70.6 70.6 0.0
2005-May-23 Mon 6.75 ### 6.75 6.85 197,685 667,186 80.4 80.4 ###
2005-May-20 Fri ### ### 6.75 6.75 ### ### 0.5
2005-May-19 Thu 7 ### 6.89 ### ### ### 0.0
2005-May-18 Wed ### 6.85 ### 6.85 ### ### ###
2005-May-17 Tue ### ### 6.55 ### 78.4 78.4 0.0
2005-May-16 Mon 6.55 ### 6.55 ### ### ### 0.0
2005-May-13 Fri 6.77 6.77 6.59 ### 18.0 18.0 0.0
2005-May-12 Thu 6.74 6.8 6.74 6.78 72.5 72.5 0.5
2005-May-11 Wed 6.72 6.75 ### 6.71 174,578 ### 27.8 27.8 ###
2005-May-10 Tue 6.75 6.78 6.71 6.72 173,441 1,169,859 ### ### 0.5
2005-May-09 Mon 6.74 6.74 ### 6.72 ### ### 0.5
2005-May-06 Fri 6.71 6.71 6.57 6.71 160,027 1,062,579 63.3 63.3 ###
2005-May-05 Thu 6.56 6.71 6.51 6.71 485,629 ### 87.1 87.1 ###
2005-May-04 Wed ### ### 6.55 ### ### ### 0.0
2005-May-03 Tue ### 6.75 ### 6.75 ### ### 0.5
2005-May-02 Mon 6.7 6.77 6.54 6.56 271,387 1,806,080 ### ### 0.5
2005-Apr-29 Fri ### ### 6.5 6.57 858,470 2,790,027 ### ### ###
2005-Apr-28 Thu ### ### 6.7 6.79 12.4 12.4 0.5
2005-Apr-27 Wed ### ### 6.82 ### 87.7 87.7 0.0
2005-Apr-26 Tue ### ### ### ### 522,176 0 ### ### 0.0
2005-Apr-22 Fri 6.87 ### 6.75 6.81 28.5 28.5 ###
2005-Apr-21 Thu ### 6.76 ### 6.75 ### ### 0.5
2005-Apr-20 Wed ### ### 6.81 6.84 ### ### 0.5
2005-Apr-19 Tue ### 6.77 ### 6.71 1,284,526 4,348,120 ### ### ###
2005-Apr-18 Mon ### 6.49 6.25 6.43 ### ### ###
2005-Apr-15 Fri 7 ### 6.72 6.8 966,325 3,246,852 ### ### 0.5
2005-Apr-14 Thu ### ### ### ### 80.1 80.1 0.0
2005-Apr-13 Wed 7.5 7.51 7.42 7.45 33.4 33.4 0.5
2005-Apr-12 Tue 7.48 7.5 ### 7.5 1,027,481 3,853,053 ### ### 0.5
2005-Apr-11 Mon 7.7 7.75 7.46 7.49 485,146 ### 16.2 16.2 ###
2005-Apr-08 Fri 7.45 7.76 7.41 ### ### ### 0.0
2005-Apr-07 Thu ### 7.44 ### ### 385,483 ### 31.7 31.7 0.0
2005-Apr-06 Wed 7.25 ### 7.2 ### ### ### 0.0
2005-Apr-05 Tue ### 7.27 ### ### 896,579 ### ### ### 0.0
2005-Apr-04 Mon 7 7.24 6.83 ### ### ### 0.0
2005-Apr-01 Fri 6.8 ### 6.8 ### 84.4 84.4 0.0
2005-Mar-31 Thu 6.54 6.7 6.54 6.7 ### ### 0.5
2005-Mar-30 Wed ### ### 6.22 6.4 ### ### 0.5
2005-Mar-29 Tue ### ### ### 6.8 496,674 0 ### ### 0.5
2005-Mar-24 Thu ### ### 7 ### 322,789 ### 22.8 22.8 0.0
2005-Mar-23 Wed ### ### 6.81 ### 44.3 44.3 0.0
2005-Mar-22 Tue ### 7.2 ### 7.2 591,449 ### ### ### 0.5
2005-Mar-21 Mon ### 7.2 ### ### 23.8 23.8 0.0
2005-Mar-18 Fri ### ### ### ### 545,276 0 ### ### 0.0
2005-Mar-17 Thu ### ### ### 7.2 372,450 0 23.7 23.7 0.5
2005-Mar-16 Wed ### ### ### 7.25 729,249 0 ### ### 0.5
2005-Mar-15 Tue 7.24 ### ### 7.26 ### ### 0.5
2005-Mar-14 Mon ### ### ### ### 785,940 0 89.1 89.1 0.0
2005-Mar-11 Fri 6.88 6.88 6.54 6.8 22.2 22.2 0.5
2005-Mar-10 Thu ### ### 6.82 ### 12.1 12.1 0.0
2005-Mar-09 Wed 6.88 ### 6.88 7 83.4 83.4 0.5
2005-Mar-08 Tue ### 6.84 ### 6.8 536,886 1,836,150 ### ### 0.5
2005-Mar-07 Mon 6.5 ### 6.5 ### 215,528 ### 82.2 82.2 0.0
2005-Mar-04 Fri 6.47 6.47 ### 6.45 257,577 ### 31.4 31.4 ###
2005-Mar-03 Thu 6.5 6.5 ### 6.45 ### ### ###
2005-Mar-02 Wed 6.5 ### 6.46 6.48 461,820 1,491,678 ### ### 0.5
2005-Mar-01 Tue ### 6.5 ### 6.5 ### ### 0.5
2005-Feb-28 Mon ### 6.44 6.29 ### 29.8 29.8 0.0
2005-Feb-25 Fri 6.2 6.29 ### 6.23 71.5 71.5 0.4
2005-Feb-24 Thu 6.2 ### ### ### 325,359 0 ### ### 0.0
2005-Feb-23 Wed 6.48 6.5 ### ### 1,265,324 ### 5.0 5.0 0.0
2005-Feb-22 Tue ### 6.4 ### ### ### ### 0.0
2005-Feb-21 Mon 6.2 6.26 ### 6.24 74.5 74.5 0.4
2005-Feb-18 Fri 6.23 6.29 ### ### 23.7 23.7 0.0
2005-Feb-17 Thu ### 6.2 ### ### 92.2 92.2 0.0
2005-Feb-16 Wed ### ### ### ### 265,984 0 ### ### 0.0
2005-Feb-15 Tue ### ### 5.88 ### 73.7 73.7 0.0
2005-Feb-14 Mon 5.7 ### 5.7 5.88 ### ### 0.4
2005-Feb-11 Fri ### 5.7 ### ### ### ### 0.0
2005-Feb-10 Thu 5.55 5.55 ### 5.55 418,978 ### 74.2 74.2 ###
2005-Feb-09 Wed 5.8 5.8 5.42 ### 437,955 2,456,927 ### ### 0.0
2005-Feb-08 Tue 6 6 ### 5.79 ### ### ###
2005-Feb-07 Mon ### 6.21 5.86 ### 796,158 ### ### ### 0.0
2005-Feb-04 Fri 5.7 ### ### ### 520,171 0 ### ### 0.0
2005-Feb-03 Thu 5.41 ### 5.41 ### 460,570 1,245,841 90.3 90.3 0.0
2005-Feb-02 Wed 5 ### ### ### 570,247 0 95.9 95.9 0.0
2005-Feb-01 Tue ### ### ### ### ### ### 0.0
2005-Jan-31 Mon ### ### ### ### ### ### 0.0
2005-Jan-28 Fri ### ### ### ### ### ### 0.0
2005-Jan-27 Thu ### ### ### ### 21.1 21.1 0.0
2005-Jan-25 Tue ### ### 5 5 26.9 26.9 0.4
2005-Jan-24 Mon ### ### ### ### 187,658 0 ### ### 0.0
2005-Jan-21 Fri ### ### 5 ### ### ### 0.0
2005-Jan-20 Thu ### ### ### ### ### ### 0.0
2005-Jan-19 Wed ### ### 4.75 ### 22.8 22.8 0.0
2005-Jan-18 Tue 4.74 5 ### 5 ### ### 0.4
2005-Jan-17 Mon ### 4.73 ### 4.73 ### ### 0.3
2005-Jan-14 Fri 4.47 4.57 4.47 4.57 ### ### ###
2005-Jan-13 Thu 4.5 4.57 4.47 4.48 513,982 ### ### ### ###
2005-Jan-12 Wed ### 4.5 ### 4.45 83.5 83.5 0.3
2005-Jan-11 Tue 4.22 ### 4.22 ### 85.6 85.6 0.0
2005-Jan-10 Mon ### 4.2 ### ### 188,922 ### 71.3 71.3 0.0
2005-Jan-07 Fri ### ### ### ### 704,320 0 ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 258,558 0 69.0 69.0 0.0
2005-Jan-05 Wed ### ### 4 ### ### ### 0.0
2005-Jan-04 Tue 4 ### ### ### 71.0 71.0 0.0
2004-Dec-31 Fri ### ### ### ### 62,674 0 10.9 10.9 0.0
2004-Dec-30 Thu 4 ### 4 ### ### ### 0.0
2004-Dec-29 Wed 4 4 ### 4 72.7 72.7 0.3
2004-Dec-24 Fri 4 4 ### 4 21,625 43,250 ### ### 0.3
2004-Dec-23 Thu ### ### ### ### 561,885 0 70.0 70.0 0.0
2004-Dec-22 Wed 4 4 ### ### 25.7 25.7 0.0
2004-Dec-21 Tue 4 ### ### ### 548,122 0 29.4 29.4 0.0
2004-Dec-20 Mon ### 4 ### 4 236,878 473,756 ### ### 0.3
2004-Dec-17 Fri ### ### ### ### 155,556 0 ### ### 0.0
2004-Dec-16 Thu ### ### ### ### 419,887 0 ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 188,678 0 ### ### 0.0
2004-Dec-14 Tue ### ### 4 ### 303,077 606,154 ### ### 0.0
2004-Dec-13 Mon ### 4 ### 4 89.5 89.5 0.3
2004-Dec-10 Fri 3.77 ### 3.77 ### 664,553 1,252,682 90.5 90.5 0.0
2004-Dec-09 Thu 3.8 ### ### 3.8 349,481 0 74.1 74.1 ###
2004-Dec-08 Wed ### ### 3.83 3.89 ### ### 0.3
2004-Dec-07 Tue 4.23 4.23 ### ### 24.4 24.4 0.0
2004-Dec-06 Mon 4.23 4.24 ### 4.2 197,729 419,185 ### ### ###
2004-Dec-03 Fri 4.25 4.25 ### 4.2 29.1 29.1 ###
2004-Dec-02 Thu ### ### 4.21 4.22 ### ### ###
2004-Dec-01 Wed ### ### 4.25 4.25 ### ### ###
2004-Nov-30 Tue 4.2 ### ### 4.25 ### ### ###
2004-Nov-29 Mon ### 4.2 ### ### 272,872 ### ### ### 0.0
2004-Nov-26 Fri ### 4.2 ### 4.2 210,650 ### 75.2 75.2 ###
2004-Nov-25 Thu 4.25 4.25 ### ### 248,441 ### 19.0 19.0 0.0
2004-Nov-24 Wed 4.2 4.24 ### 4.2 326,647 ### ### ### ###
2004-Nov-23 Tue ### ### ### ### 76.2 76.2 0.0
2004-Nov-22 Mon ### ### ### ### 17.3 17.3 0.0
2004-Nov-19 Fri ### ### ### ### 591,186 0 ### ### 0.0
2004-Nov-18 Thu 4 ### 4 ### 96.2 96.2 0.0
2004-Nov-17 Wed 3.83 ### 3.78 4 394,286 ### 92.5 92.5 0.3
2004-Nov-16 Tue ### ### 3.75 3.8 15.6 15.6 ###
2004-Nov-15 Mon 4 4 3.86 ### ### ### 0.0
2004-Nov-12 Fri ### ### ### 4 168,974 0 ### ### 0.3
2004-Nov-11 Thu ### ### ### ### 252,540 0 ### ### 0.0
2004-Nov-10 Wed 4.23 4.23 ### ### 11.3 11.3 0.0
2004-Nov-09 Tue 4.25 4.27 4.23 4.25 168,127 ### 70.5 70.5 ###


<< Previous 1 2 3 4 5 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 2024-04-21 01:10:20 thru 2024-04-21 01:10:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000