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 24-Apr-30 06:16:40 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

(MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP Daily Prices Page 2...

     Prev Section TOC    Company Info for MCG    Limits Next Section


Company Details for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP

Listing Code MCG
Listing Name MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP
GICS Sector Media
ISIN Name MACQUARIE COMMUNICA.
ISIN Security STAPLED SECURITIES
ISIN Code AU000000MCG1


Maximum Price date available .. Monday 29th April 2024
Latest price with VOLUME for MCG .. Wednesday 8th July 2009

MCG 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 0.74 4,780 0.4
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 Next >>


End of day Prices (full format),

600 Days for (MCG) MACQUARIE COMMUNICATIONS INFRASTRUCTURE GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-1.6183
2007-Mar-12 Mon ### ### ### ### 83.1 83.1 0.0
2007-Mar-09 Fri ### ### ### ### 887,621 0 ### ### 0.0
2007-Mar-08 Thu ### ### ### ### ### ### 0.0
2007-Mar-07 Wed ### ### ### ### 1,092,976 0 63.4 63.4 0.0
2007-Mar-06 Tue 5.76 ### 5.76 ### 957,622 2,757,951 ### ### 0.0
2007-Mar-05 Mon ### ### 5.75 5.76 ### ### ###
2007-Mar-02 Fri ### ### ### ### 75.2 75.2 0.0
2007-Mar-01 Thu ### ### 5.8 ### 1,242,974 3,604,624 ### ### 0.0
2007-Feb-28 Wed ### ### 5.85 ### 62.0 62.0 0.0
2007-Feb-27 Tue ### ### ### ### 1,126,773 0 ### ### 0.0
2007-Feb-26 Mon 6 ### ### ### 2,803,272 0 66.6 66.6 0.0
2007-Feb-23 Fri 6 6 ### ### ### ### 0.0
2007-Feb-22 Thu ### ### ### ### 4,275,248 0 66.8 66.8 0.0
2007-Feb-21 Wed ### ### ### ### 1,261,729 0 ### ### 0.0
2007-Feb-20 Tue ### ### ### ### 759,627 0 ### ### 0.0
2007-Feb-19 Mon ### 6 ### ### ### ### 0.0
2007-Feb-16 Fri ### 6 ### ### ### ### 0.0
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed 6.22 6.22 ### ### 1,525,148 ### 16.7 16.7 0.0
2007-Feb-13 Tue 6.26 6.27 ### ### ### ### 0.0
2007-Feb-12 Mon 6.22 6.28 6.21 6.26 ### ### 0.4
2007-Feb-09 Fri 6.2 6.22 ### 6.22 308,272 958,725 64.6 64.6 0.4
2007-Feb-08 Thu ### 6.2 ### ### 732,846 2,271,822 ### ### 0.0
2007-Feb-07 Wed ### ### ### ### ### ### 0.0
2007-Feb-06 Tue ### ### ### ### ### ### 0.0
2007-Feb-05 Mon ### ### ### ### ### ### 0.0
2007-Feb-02 Fri 6 ### ### 6 2,384,876 0 65.7 65.7 0.4
2007-Feb-01 Thu ### ### ### ### 1,380,424 0 31.2 31.2 0.0
2007-Jan-31 Wed ### 6.22 ### ### 1,380,757 4,294,154 40.0 40.0 0.0
2007-Jan-30 Tue ### 6.22 ### ### 1,137,273 ### 30.0 30.0 0.0
2007-Jan-29 Mon 6.24 6.26 ### ### 31.7 31.7 0.0
2007-Jan-25 Thu 6.25 ### ### 6.23 885,844 0 36.0 36.0 0.4
2007-Jan-24 Wed 6.25 6.29 6.2 6.25 ### ### ###
2007-Jan-23 Tue 6.26 ### 6.23 6.25 1,776,551 5,533,956 ### ### ###
2007-Jan-22 Mon 6.22 ### 6.22 6.26 1,299,787 ### 72.3 72.3 0.4
2007-Jan-19 Fri 6.25 ### 6.25 ### 1,400,778 ### 73.9 73.9 0.0
2007-Jan-18 Thu 6.28 ### 6.24 6.29 69.3 69.3 ###
2007-Jan-17 Wed ### ### ### ### 17.8 17.8 0.0
2007-Jan-16 Tue ### ### 6.23 ### 849,659 2,646,687 ### ### 0.0
2007-Jan-15 Mon ### ### 6.22 ### 437,987 ### 62.2 62.2 0.0
2007-Jan-12 Fri 6.29 6.29 6.2 6.28 633,857 ### 27.8 27.8 0.4
2007-Jan-11 Thu 6.22 ### ### 6.22 ### ### 0.4
2007-Jan-10 Wed ### 6.2 ### ### 2,166,720 ### 42.5 42.5 0.0
2007-Jan-09 Tue 6.2 6.22 ### ### 662,586 2,060,642 ### ### 0.0
2007-Jan-08 Mon 6.21 6.25 ### ### 28.7 28.7 0.0
2007-Jan-05 Fri 6.26 ### 6.26 6.26 405,226 1,268,357 69.0 69.0 0.4
2007-Jan-04 Thu 6.23 ### 6.22 6.28 ### ### 0.4
2007-Jan-03 Wed ### ### 6.22 6.24 31.9 31.9 0.4
2007-Jan-02 Tue 6.28 ### 6.22 ### 300,875 935,721 ### ### 0.0
2006-Dec-29 Fri 6.24 ### 6.2 ### ### ### 0.0
2006-Dec-28 Thu 6.27 ### 6.24 6.29 ### ### ###
2006-Dec-27 Wed 6.2 6.26 ### 6.26 71.6 71.6 0.4
2006-Dec-22 Fri ### 6.22 ### 6.22 71.5 71.5 0.4
2006-Dec-21 Thu 6.23 6.26 ### 6.21 2,384,258 7,462,727 ### ### ###
2006-Dec-20 Wed ### ### 6.28 ### 959,471 ### 68.8 68.8 0.0
2006-Dec-19 Tue 6.27 ### 6.25 6.25 38.6 38.6 ###
2006-Dec-18 Mon ### 6.28 ### 6.26 80.2 80.2 0.4
2006-Dec-15 Fri ### ### ### ### 1,941,151 0 ### ### 0.0
2006-Dec-14 Thu ### ### 6.29 ### 25.7 25.7 0.0
2006-Dec-13 Wed 6.29 ### 6.24 6.27 923,477 2,881,248 32.6 32.6 0.4
2006-Dec-12 Tue 6.42 6.42 6.29 6.29 ### ### ###
2006-Dec-11 Mon ### 6.48 6.28 6.28 33.3 33.3 0.4
2006-Dec-08 Fri 6.4 6.49 6.25 6.45 ### ### ###
2006-Dec-07 Thu 6.25 6.4 6.25 6.4 626,172 ### ### ### 0.5
2006-Dec-06 Wed 6.26 ### 6.23 6.24 888,759 2,768,484 ### ### 0.4
2006-Dec-05 Tue ### ### 6.27 6.28 419,873 ### 30.9 30.9 0.4
2006-Dec-04 Mon 6.26 ### 6.22 6.26 1,545,353 4,806,047 68.4 68.4 0.4
2006-Dec-01 Fri ### 6.42 6.26 6.26 24.4 24.4 0.4
2006-Nov-30 Thu ### 6.45 ### 6.41 ### ### 0.5
2006-Nov-29 Wed ### ### ### ### ### ### 0.0
2006-Nov-28 Tue ### ### 6.25 ### 532,556 ### ### ### 0.0
2006-Nov-27 Mon ### 6.4 ### ### 241,374 ### ### ### 0.0
2006-Nov-24 Fri ### ### ### ### 1,300,274 0 21.9 21.9 0.0
2006-Nov-23 Thu 6.42 6.42 ### ### 991,479 3,182,647 ### ### 0.0
2006-Nov-22 Wed ### 6.45 6.29 6.45 605,370 ### 75.6 75.6 ###
2006-Nov-21 Tue 6.25 ### 6.25 ### 598,745 1,871,078 77.6 77.6 0.0
2006-Nov-20 Mon ### 6.4 6.23 6.27 880,056 5,557,553 35.2 35.2 0.4
2006-Nov-17 Fri 6.25 6.44 6.22 6.44 447,154 2,830,484 ### ### 0.5
2006-Nov-16 Thu 6.25 6.27 6.2 6.21 520,850 ### 37.8 37.8 ###
2006-Nov-15 Wed 6.2 6.25 6.2 6.25 920,925 5,732,758 ### ### ###
2006-Nov-14 Tue ### 6.22 ### 6.2 ### ### 0.4
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri ### ### ### ### 72.5 72.5 0.0
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### ### ### 1,330,558 0 ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 27.1 27.1 0.0
2006-Nov-06 Mon ### ### ### ### 346,576 0 ### ### 0.0
2006-Nov-03 Fri ### ### ### ### 738,727 0 71.0 71.0 0.0
2006-Nov-02 Thu ### ### ### ### 1,730,147 0 23.6 23.6 0.0
2006-Nov-01 Wed ### ### ### ### 1,274,323 0 ### ### 0.0
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon ### 6.2 ### ### 31.3 31.3 0.0
2006-Oct-27 Fri ### ### ### ### 540,487 0 70.1 70.1 0.0
2006-Oct-26 Thu 6.2 6.22 ### ### 1,200,255 ### ### ### 0.0
2006-Oct-25 Wed ### ### ### 6.24 1,988,584 0 24.7 24.7 0.4
2006-Oct-24 Tue 6.28 ### 6.26 6.26 1,139,826 3,567,655 38.8 38.8 0.4
2006-Oct-23 Mon 6.28 6.29 6.23 6.24 2,235,945 ### 29.5 29.5 0.4
2006-Oct-20 Fri 6.25 ### 6.21 6.28 70.2 70.2 0.4
2006-Oct-19 Thu ### 6.25 ### ### 1,250,143 ### 73.6 73.6 0.0
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue ### ### ### ### ### ### 0.0
2006-Oct-16 Mon ### ### ### ### 636,157 0 72.1 72.1 0.0
2006-Oct-13 Fri ### ### ### ### 1,474,157 0 ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 13.5 13.5 0.0
2006-Oct-11 Wed 6.2 6.26 ### 6.2 61.7 61.7 0.4
2006-Oct-10 Tue ### 6.2 ### ### 481,844 ### 27.6 27.6 0.0
2006-Oct-09 Mon ### 6.2 ### ### 26.2 26.2 0.0
2006-Oct-06 Fri ### 6.22 ### ### 79.6 79.6 0.0
2006-Oct-05 Thu ### ### ### ### 1,284,272 0 ### ### 0.0
2006-Oct-04 Wed ### ### ### ### 800,648 0 68.8 68.8 0.0
2006-Oct-03 Tue 6.2 6.25 ### ### 14.9 14.9 0.0
2006-Oct-02 Mon 6.24 6.28 ### 6.25 237,458 ### ### ### ###
2006-Sep-29 Fri ### 6.22 ### 6.2 ### ### 0.4
2006-Sep-28 Thu ### ### ### 6.21 3,311,973 0 15.5 15.5 ###
2006-Sep-27 Wed 6.28 ### 6.23 6.28 ### ### 0.4
2006-Sep-26 Tue 6.25 6.27 6.2 6.26 1,264,186 ### 71.8 71.8 0.4
2006-Sep-25 Mon 6.23 6.23 ### 6.23 334,429 1,041,746 ### ### 0.4
2006-Sep-22 Fri ### ### ### ### 737,789 0 ### ### 0.0
2006-Sep-21 Thu ### ### ### ### ### ### 0.0
2006-Sep-20 Wed ### 6.21 ### ### 30.9 30.9 0.0
2006-Sep-19 Tue ### 6.24 ### ### 227,882 ### ### ### 0.0
2006-Sep-18 Mon 6.21 6.24 ### 6.23 386,627 1,206,276 ### ### 0.4
2006-Sep-15 Fri ### 6.2 ### 6.2 441,974 ### ### ### 0.4
2006-Sep-14 Thu ### ### ### ### 764,840 0 61.7 61.7 0.0
2006-Sep-13 Wed ### ### ### ### 836,676 0 83.8 83.8 0.0
2006-Sep-12 Tue ### ### ### ### 82.0 82.0 0.0
2006-Sep-11 Mon ### ### ### ### 1,954,682 0 43.5 43.5 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 77.7 77.7 0.0
2006-Sep-06 Wed ### ### ### ### 11.0 11.0 0.0
2006-Sep-05 Tue 6.2 6.2 ### ### 912,724 2,829,444 ### ### 0.0
2006-Sep-04 Mon ### ### ### ### ### ### 0.0
2006-Sep-01 Fri ### ### ### ### ### ### 0.0
2006-Aug-31 Thu ### ### ### ### 1,146,155 0 82.0 82.0 0.0
2006-Aug-30 Wed ### ### 5.84 ### ### ### 0.0
2006-Aug-29 Tue 5.88 ### 5.88 ### 465,925 ### 78.2 78.2 0.0
2006-Aug-28 Mon ### ### 5.88 ### ### ### 0.0
2006-Aug-25 Fri ### 6 5.82 ### 1,118,457 6,610,080 ### ### 0.0
2006-Aug-24 Thu ### ### 5.81 ### 1,879,558 ### 33.4 33.4 0.0
2006-Aug-23 Wed ### ### ### ### 1,831,885 0 ### ### 0.0
2006-Aug-22 Tue ### ### ### ### 1,771,849 0 ### ### 0.0
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri ### ### ### ### 22.4 22.4 0.0
2006-Aug-17 Thu 6.29 6.42 6.24 6.28 2,017,348 ### ### ### 0.4
2006-Aug-16 Wed 6.28 ### ### 6.23 730,549 0 33.4 33.4 0.4
2006-Aug-15 Tue 6.29 6.29 ### ### 1,337,581 ### 27.0 27.0 0.0
2006-Aug-14 Mon 6.21 ### 6.2 6.29 577,344 ### ### ### ###
2006-Aug-11 Fri 6.25 6.26 6.2 6.25 503,244 ### 69.8 69.8 ###
2006-Aug-10 Thu ### 6.25 ### 6.2 ### ### 0.4
2006-Aug-09 Wed 6.24 6.24 ### ### 22.9 22.9 0.0
2006-Aug-08 Tue ### 6.25 ### ### ### ### 0.0
2006-Aug-07 Mon ### ### ### ### 210,649 0 ### ### 0.0
2006-Aug-04 Fri ### ### ### ### ### ### 0.0
2006-Aug-03 Thu ### ### ### ### 796,054 0 71.8 71.8 0.0
2006-Aug-02 Wed ### ### ### 6 31.8 31.8 0.4
2006-Aug-01 Tue ### ### ### ### 860,658 0 ### ### 0.0
2006-Jul-31 Mon 6 ### ### ### 78.1 78.1 0.0
2006-Jul-28 Fri ### ### ### 6 2,885,851 0 ### ### 0.4
2006-Jul-27 Thu ### ### ### ### 4,012,881 0 ### ### 0.0
2006-Jul-26 Wed ### ### ### ### ### ### 0.0
2006-Jul-25 Tue ### ### ### ### 76.0 76.0 0.0
2006-Jul-24 Mon ### ### ### ### 79.5 79.5 0.0
2006-Jul-21 Fri ### ### ### ### 1,925,370 0 76.9 76.9 0.0
2006-Jul-20 Thu ### ### 6 ### 34.6 34.6 0.0
2006-Jul-19 Wed ### ### ### ### ### ### 0.0
2006-Jul-18 Tue ### ### 6 ### 81.7 81.7 0.0
2006-Jul-17 Mon 6 ### ### ### 74.2 74.2 0.0
2006-Jul-14 Fri ### ### 6 ### 78.2 78.2 0.0
2006-Jul-13 Thu ### ### 5.89 6 2,172,770 ### 82.9 82.9 0.4
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue 5.89 6 5.87 ### 836,357 4,963,778 81.2 81.2 0.0
2006-Jul-10 Mon ### ### 5.89 ### 411,047 ### 29.2 29.2 0.0
2006-Jul-07 Fri ### ### 5.88 ### ### ### 0.0
2006-Jul-06 Thu 5.81 ### 5.8 ### 1,282,957 3,720,575 81.4 81.4 0.0
2006-Jul-05 Wed 5.79 5.88 5.78 5.83 ### ### ###
2006-Jul-04 Tue 5.83 5.85 5.77 5.8 ### ### 0.4
2006-Jul-03 Mon ### ### 5.8 5.8 989,723 ### ### ### 0.4
2006-Jun-30 Fri ### ### 5.85 ### 439,372 ### ### ### 0.0
2006-Jun-27 Tue 5.7 5.88 5.7 5.8 ### ### 0.4
2006-Jun-26 Mon 5.7 5.73 ### ### 955,589 ### ### ### 0.0
2006-Jun-23 Fri ### ### 5.84 5.87 885,140 ### 34.3 34.3 ###
2006-Jun-22 Thu ### ### 5.85 ### 70.1 70.1 0.0
2006-Jun-21 Wed 5.89 ### 5.83 ### 71.0 71.0 0.0
2006-Jun-20 Tue 5.83 5.89 5.8 5.88 81.3 81.3 0.4
2006-Jun-19 Mon 5.83 5.89 5.78 5.82 2,276,640 ### ### ### 0.4
2006-Jun-16 Fri 5.75 5.85 5.75 5.83 393,440 2,281,952 ### ### ###
2006-Jun-15 Thu ### ### 5.75 5.78 2,425,844 ### 13.1 13.1 0.4
2006-Jun-14 Wed 5.7 5.88 ### 5.88 1,627,182 ### 84.2 84.2 0.4
2006-Jun-13 Tue 5.8 5.85 5.72 5.72 2,057,955 ### 44.4 44.4 0.4
2006-Jun-09 Fri 5.75 5.86 5.74 5.86 1,222,528 ### ### ### 0.4
2006-Jun-08 Thu 5.73 5.77 ### 5.7 ### ### 0.4
2006-Jun-07 Wed 5.7 5.77 ### 5.72 ### ### 0.4
2006-Jun-06 Tue 5.72 5.76 ### ### ### ### 0.0
2006-Jun-05 Mon ### 5.76 ### 5.75 83.5 83.5 ###
2006-Jun-02 Fri ### ### 5.57 ### 1,216,473 3,387,877 ### ### 0.0
2006-Jun-01 Thu 5.45 ### 5.45 ### 892,255 ### ### ### 0.0
2006-May-31 Wed 5.45 5.55 ### ### ### ### 0.0
2006-May-30 Tue 5.55 5.55 5.42 5.45 1,842,125 10,104,055 ### ### ###
2006-May-29 Mon 5.5 5.55 5.42 5.55 ### ### ###
2006-May-26 Fri 5.48 5.48 ### 5.44 2,522,677 ### ### ### 0.4
2006-May-25 Thu 5.46 5.58 ### ### 850,344 2,372,459 21.8 21.8 0.0
2006-May-24 Wed ### ### 5.45 5.5 803,885 2,190,586 ### ### 0.4
2006-May-23 Tue 5.59 ### 5.55 ### 1,127,526 3,128,884 ### ### 0.0
2006-May-22 Mon ### ### ### 5.54 1,276,674 0 ### ### 0.4
2006-May-19 Fri ### ### ### ### 65.2 65.2 0.0
2006-May-18 Thu ### 5.41 ### ### ### ### 0.0
2006-May-17 Wed ### 5.4 ### ### 1,175,672 ### 70.0 70.0 0.0
2006-May-16 Tue 5.4 5.4 ### ### 32.9 32.9 0.0
2006-May-15 Mon 5.43 5.43 ### 5.4 662,072 1,797,525 ### ### 0.4
2006-May-12 Fri ### 5.43 ### 5.43 2,591,980 7,037,225 ### ### 0.4
2006-May-11 Thu 5.41 5.47 ### 5.4 ### ### 0.4
2006-May-10 Wed 5.49 5.5 5.41 5.45 786,142 ### ### ### ###
2006-May-09 Tue 5.42 5.53 5.42 5.49 ### ### 0.4
2006-May-08 Mon 5.43 5.46 5.4 5.4 30.5 30.5 0.4
2006-May-05 Fri 5.48 5.48 5.42 5.42 19.7 19.7 0.4
2006-May-04 Thu 5.49 5.49 5.41 5.41 ### ### ###
2006-May-03 Wed 5.52 5.55 5.45 5.54 637,857 ### ### ### 0.4
2006-May-02 Tue 5.54 5.55 5.49 5.5 1,352,326 ### ### ### 0.4
2006-May-01 Mon 5.53 5.56 5.52 5.54 68.0 68.0 0.4
2006-Apr-28 Fri 5.51 5.53 5.46 5.5 40.3 40.3 0.4
2006-Apr-27 Thu ### ### 5.52 5.53 ### ### ###
2006-Apr-26 Wed 5.58 ### 5.58 ### ### ### 0.0
2006-Apr-24 Mon 5.71 5.71 5.56 ### 18.3 18.3 0.0
2006-Apr-21 Fri ### 5.72 ### ### 24.9 24.9 0.0
2006-Apr-20 Thu ### 5.73 5.55 5.7 77.8 77.8 0.4
2006-Apr-19 Wed ### 5.7 ### ### ### ### 0.0
2006-Apr-18 Tue 5.75 5.76 ### ### ### ### 0.0
2006-Apr-13 Thu 5.85 5.85 5.72 5.75 ### ### ###
2006-Apr-11 Tue ### ### 5.84 5.87 ### ### ###
2006-Apr-10 Mon 5.85 5.89 5.85 5.88 75.4 75.4 0.4
2006-Apr-07 Fri 5.88 ### 5.86 ### 430,455 ### 68.8 68.8 0.0
2006-Apr-06 Thu 5.86 ### 5.85 5.88 ### ### 0.4
2006-Apr-05 Wed 5.88 5.88 5.85 5.86 34.0 34.0 0.4
2006-Apr-04 Tue 5.84 5.88 5.82 5.85 72.1 72.1 0.4
2006-Apr-03 Mon 5.85 5.85 5.75 5.83 499,779 ### ### ### ###
2006-Mar-31 Fri 5.76 5.85 5.75 5.85 75.4 75.4 0.4
2006-Mar-30 Thu 5.75 5.84 5.75 5.79 593,027 ### ### ### ###
2006-Mar-29 Wed 5.82 5.82 5.71 5.75 ### ### ###
2006-Mar-28 Tue 5.85 5.88 ### 5.76 1,577,975 4,639,246 19.5 19.5 ###
2006-Mar-27 Mon 5.74 ### ### ### 643,988 0 ### ### 0.0
2006-Mar-24 Fri 5.75 5.76 ### 5.76 ### ### ###
2006-Mar-23 Thu 5.78 5.78 5.7 5.73 24.7 24.7 ###
2006-Mar-22 Wed 5.75 5.85 5.7 5.79 ### ### ###
2006-Mar-21 Tue 5.85 5.85 5.76 5.78 348,556 ### ### ### 0.4
2006-Mar-20 Mon 5.88 5.88 5.82 5.85 29.3 29.3 0.4
2006-Mar-17 Fri ### ### 5.84 5.88 ### ### 0.4
2006-Mar-16 Thu ### ### 5.87 5.88 ### ### 0.4
2006-Mar-15 Wed 5.73 5.84 5.7 5.84 1,198,572 ### 84.3 84.3 0.4
2006-Mar-14 Tue ### 5.77 ### 5.71 682,657 ### ### ### 0.4
2006-Mar-13 Mon ### ### ### ### 370,985 0 ### ### 0.0
2006-Mar-10 Fri ### ### ### ### 2,583,586 0 ### ### 0.0
2006-Mar-09 Thu ### ### 5.58 ### 1,169,284 ### 64.3 64.3 0.0
2006-Mar-08 Wed 5.55 ### 5.5 5.59 1,273,140 ### ### ### ###
2006-Mar-07 Tue 5.55 ### 5.51 5.56 904,124 ### 69.0 69.0 0.4
2006-Mar-06 Mon 5.53 ### 5.53 5.59 ### ### ###
2006-Mar-03 Fri ### ### 5.55 5.55 963,928 ### 11.0 11.0 ###
2006-Mar-02 Thu 5.48 5.72 5.47 ### 1,569,825 8,783,170 ### ### 0.0
2006-Mar-01 Wed ### ### 5.46 5.48 1,671,021 4,561,887 ### ### ###
2006-Feb-28 Tue ### 5.7 ### ### ### ### 0.0
2006-Feb-27 Mon 5.7 5.7 ### ### 29.8 29.8 0.0
2006-Feb-24 Fri ### 5.7 ### ### 66.9 66.9 0.0
2006-Feb-23 Thu 5.55 ### 5.55 ### ### ### 0.0
2006-Feb-22 Wed ### ### 5.55 5.56 860,979 ### 19.1 19.1 0.4
2006-Feb-21 Tue ### ### ### ### 63.7 63.7 0.0
2006-Feb-20 Mon ### ### ### ### 594,289 0 ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 785,150 0 34.2 34.2 0.0
2006-Feb-16 Thu 5.58 ### 5.53 ### 5,894,172 16,297,385 ### ### 0.0
2006-Feb-15 Wed ### ### 5.58 5.58 517,478 ### ### ### 0.4
2006-Feb-14 Tue 5.7 5.73 5.59 ### 361,251 2,044,680 ### ### 0.0
2006-Feb-13 Mon 5.7 5.74 ### ### 346,943 995,726 26.6 26.6 0.0
2006-Feb-10 Fri 5.72 5.75 ### ### 388,147 1,115,922 ### ### 0.0
2006-Feb-09 Thu 5.76 5.77 ### ### 350,773 1,011,980 ### ### 0.0
2006-Feb-08 Wed 5.72 5.77 5.59 5.7 1,312,620 7,455,681 42.5 42.5 0.4
2006-Feb-07 Tue 5.56 5.74 5.55 ### 825,973 ### 84.5 84.5 0.0
2006-Feb-06 Mon 5.47 5.55 5.46 5.51 68.3 68.3 ###
2006-Feb-03 Fri 5.55 5.57 5.45 5.48 1,671,446 ### ### ### ###
2006-Feb-02 Thu ### 5.7 ### ### ### ### 0.0
2006-Feb-01 Wed 5.77 5.77 ### ### 23.3 23.3 0.0
2006-Jan-31 Tue 5.77 5.79 ### 5.76 34.2 34.2 ###
2006-Jan-30 Mon 5.8 5.8 5.74 5.77 606,646 3,500,347 ### ### 0.4
2006-Jan-27 Fri 5.8 5.82 5.76 5.78 609,075 3,526,544 31.5 31.5 0.4
2006-Jan-25 Wed 5.8 5.82 5.74 5.77 2,503,271 ### 26.0 26.0 0.4
2006-Jan-24 Tue 5.75 5.8 5.73 5.8 1,963,851 ### ### ### 0.4
2006-Jan-23 Mon 5.75 5.79 ### 5.75 1,305,440 3,779,248 ### ### ###
2006-Jan-20 Fri ### ### ### 5.78 1,576,046 0 ### ### 0.4
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed ### 5.7 ### ### 49.9 49.9 0.0
2006-Jan-17 Tue 5.78 5.78 ### ### 911,229 2,633,451 ### ### 0.0
2006-Jan-16 Mon 5.79 5.8 ### 5.73 496,840 ### 24.6 24.6 ###
2006-Jan-13 Fri 5.76 5.8 5.76 5.78 877,840 ### 67.2 67.2 0.4
2006-Jan-12 Thu ### 5.88 ### 5.78 ### ### 0.4
2006-Jan-11 Wed 5.51 5.57 5.5 5.54 69.3 69.3 0.4
2006-Jan-10 Tue ### 5.57 ### 5.55 2,260,324 ### ### ### ###
2006-Jan-09 Mon 5.45 5.49 ### ### 569,081 1,562,127 15.5 15.5 0.0
2006-Jan-06 Fri 5.52 5.52 5.4 5.4 ### ### 0.4
2006-Jan-05 Thu 5.57 5.57 5.49 5.54 ### ### 0.4
2006-Jan-04 Wed 5.58 ### 5.55 5.57 ### ### 0.4
2006-Jan-03 Tue ### ### 5.57 ### 400,373 ### ### ### 0.0
2005-Dec-30 Fri ### ### 5.58 ### 70.2 70.2 0.0
2005-Dec-29 Thu 5.71 5.71 ### ### 717,248 2,047,743 18.3 18.3 0.0
2005-Dec-28 Wed 5.77 5.77 ### 5.7 178,875 516,054 13.0 13.0 0.4
2005-Dec-27 Tue 5.7 5.78 ### ### 169,251 ### 28.9 28.9 0.0
2005-Dec-23 Fri 5.7 5.78 ### ### 169,251 ### 28.9 28.9 0.0
2005-Dec-22 Thu 5.5 5.7 5.5 5.7 350,957 1,965,359 ### ### 0.4
2005-Dec-21 Wed 5.73 5.75 ### 5.7 648,045 1,863,129 ### ### 0.4
2005-Dec-20 Tue 5.7 5.72 ### ### 906,159 ### 32.6 32.6 0.0
2005-Dec-19 Mon 5.71 5.76 ### ### 713,351 2,054,450 29.2 29.2 0.0
2005-Dec-16 Fri ### ### 5.57 5.57 23.2 23.2 0.4
2005-Dec-15 Thu 5.7 5.7 5.58 ### 22.2 22.2 0.0
2005-Dec-14 Wed 5.58 ### 5.5 5.58 1,018,642 ### 67.8 67.8 0.4
2005-Dec-13 Tue ### ### 5.58 5.58 747,579 2,085,745 ### ### 0.4
2005-Dec-12 Mon 5.71 5.77 ### ### ### ### 0.0
2005-Dec-09 Fri ### 5.73 ### 5.72 ### ### 0.4
2005-Dec-08 Thu ### ### ### ### 2,887,589 0 ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 30.6 30.6 0.0
2005-Dec-06 Tue ### ### 5.57 ### 73.5 73.5 0.0
2005-Dec-05 Mon ### ### 5.56 ### 756,881 2,104,129 ### ### 0.0
2005-Dec-02 Fri ### ### 5.55 5.56 1,154,029 ### ### ### 0.4
2005-Dec-01 Thu 5.56 ### 5.53 5.57 ### ### 0.4
2005-Nov-30 Wed ### ### 5.58 5.58 2,066,959 ### 22.3 22.3 0.4
2005-Nov-29 Tue 5.72 5.74 ### ### 25.7 25.7 0.0
2005-Nov-28 Mon 5.7 5.71 ### 5.7 ### ### 0.4
2005-Nov-25 Fri 5.7 5.72 ### 5.7 ### ### 0.4
2005-Nov-24 Thu 5.7 5.73 ### ### 1,059,481 ### 31.5 31.5 0.0
2005-Nov-23 Wed 5.75 5.77 ### 5.7 ### ### 0.4
2005-Nov-22 Tue 5.71 5.76 ### 5.7 739,081 2,128,553 38.3 38.3 0.4
2005-Nov-21 Mon 5.76 5.79 5.71 5.71 1,222,026 7,026,649 ### ### 0.4
2005-Nov-18 Fri 5.79 5.79 5.7 5.73 20.6 20.6 ###
2005-Nov-17 Thu ### 5.78 ### 5.74 589,057 1,702,374 86.8 86.8 0.4
2005-Nov-16 Wed ### 5.72 5.54 ### 1,594,359 8,976,241 68.4 68.4 0.0
2005-Nov-15 Tue ### ### ### ### 805,075 0 25.0 25.0 0.0
2005-Nov-14 Mon 5.71 5.76 ### ### 831,729 2,395,379 25.3 25.3 0.0
2005-Nov-11 Fri 5.7 5.76 5.7 5.72 927,529 5,314,741 ### ### 0.4
2005-Nov-10 Thu 5.7 5.73 ### 5.7 ### ### 0.4
2005-Nov-09 Wed 5.7 5.74 ### ### ### ### 0.0
2005-Nov-08 Tue 5.78 5.78 ### 5.72 1,831,925 ### 23.9 23.9 0.4
2005-Nov-07 Mon 5.76 5.84 ### ### 15.4 15.4 0.0
2005-Nov-04 Fri ### ### 5.76 5.78 10.9 10.9 0.4
2005-Nov-03 Thu 5.87 ### 5.87 ### ### ### 0.0
2005-Nov-02 Wed 5.85 5.86 5.8 5.83 33.9 33.9 ###
2005-Nov-01 Tue 5.8 5.81 5.75 5.8 653,754 ### ### ### 0.4
2005-Oct-31 Mon 5.75 5.75 5.72 5.75 63.8 63.8 ###
2005-Oct-28 Fri 5.75 5.75 ### 5.7 753,889 ### ### ### 0.4
2005-Oct-27 Thu 5.84 5.86 ### 5.7 ### ### 0.4
2005-Oct-26 Wed 5.8 5.86 5.73 5.82 1,496,748 8,673,654 65.9 65.9 0.4
2005-Oct-25 Tue ### 5.75 ### 5.7 1,402,320 4,031,670 ### ### 0.4
2005-Oct-24 Mon 5.57 ### 5.51 ### 76.9 76.9 0.0
2005-Oct-21 Fri ### ### 5.45 ### ### ### 0.0
2005-Oct-20 Thu ### 5.72 5.58 ### ### ### 0.0
2005-Oct-19 Wed ### 5.73 5.59 5.59 36.4 36.4 ###
2005-Oct-18 Tue 5.5 ### 5.5 ### 1,252,929 3,445,554 ### ### 0.0
2005-Oct-17 Mon 5.43 5.52 5.43 5.5 ### ### 0.4
2005-Oct-14 Fri 5.55 5.55 ### 5.51 1,033,458 2,867,845 31.0 31.0 ###
2005-Oct-13 Thu ### ### 5.55 5.55 ### ### ###
2005-Oct-12 Wed 5.72 5.75 ### ### ### ### 0.0
2005-Oct-11 Tue 5.76 5.79 ### 5.71 1,215,042 3,517,546 ### ### 0.4
2005-Oct-10 Mon 5.8 5.85 ### 5.7 844,128 2,469,074 ### ### 0.4
2005-Oct-07 Fri 5.75 5.76 ### ### 799,988 ### 17.7 17.7 0.0
2005-Oct-06 Thu ### ### 5.52 5.75 ### ### ###
2005-Oct-05 Wed ### ### ### 5.74 ### ### 0.4
2005-Oct-04 Tue ### ### ### ### 1,621,326 0 ### ### 0.0
2005-Oct-03 Mon ### ### 5.85 ### 477,474 ### 75.4 75.4 0.0
2005-Sep-30 Fri ### 6 ### ### 563,059 1,689,177 34.2 34.2 0.0
2005-Sep-29 Thu 6 6 ### ### 950,144 ### ### ### 0.0
2005-Sep-28 Wed 6 ### ### ### 1,105,683 0 ### ### 0.0
2005-Sep-27 Tue ### ### 5.89 ### 1,582,821 ### ### ### 0.0
2005-Sep-26 Mon 5.82 ### 5.82 ### 1,278,355 ### 86.3 86.3 0.0
2005-Sep-23 Fri 5.76 5.88 5.75 5.79 71.6 71.6 ###
2005-Sep-22 Thu 5.81 ### 5.73 5.82 65.3 65.3 0.4
2005-Sep-21 Wed ### ### ### ### 916,985 0 30.1 30.1 0.0
2005-Sep-20 Tue ### ### ### ### ### ### 0.0
2005-Sep-19 Mon ### ### ### ### 628,473 0 26.3 26.3 0.0
2005-Sep-16 Fri 6 ### ### ### 69.1 69.1 0.0
2005-Sep-15 Thu ### ### ### 6 3,063,254 0 28.3 28.3 0.4
2005-Sep-14 Wed 6.22 6.26 ### ### 932,026 2,917,241 ### ### 0.0
2005-Sep-13 Tue 6.25 6.28 ### 6.22 ### ### 0.4
2005-Sep-12 Mon 6.2 6.25 ### 6.22 70.8 70.8 0.4
2005-Sep-09 Fri 6.22 6.27 ### ### 460,725 1,444,372 27.4 27.4 0.0
2005-Sep-08 Thu 6.22 6.29 6.2 6.2 33.3 33.3 0.4
2005-Sep-07 Wed ### 6.23 ### ### 1,069,720 3,332,177 ### ### 0.0
2005-Sep-06 Tue ### 6.21 ### ### ### ### 0.0
2005-Sep-05 Mon ### 6.29 ### ### ### ### 0.0
2005-Sep-02 Fri 6.24 6.27 ### ### 14.6 14.6 0.0
2005-Sep-01 Thu 6.29 6.29 ### 6.21 ### ### ###
2005-Aug-31 Wed 6.25 6.29 6.23 6.29 ### ### ###
2005-Aug-30 Tue 6.21 6.26 6.2 6.24 612,648 ### 71.8 71.8 0.4
2005-Aug-29 Mon ### 6.2 ### ### 88.7 88.7 0.0
2005-Aug-26 Fri ### 6.25 ### ### 370,053 ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### 1,447,446 0 ### ### 0.0
2005-Aug-24 Wed ### ### 6.23 6.25 ### ### ###
2005-Aug-23 Tue 6.25 ### 6.25 ### ### ### 0.0
2005-Aug-22 Mon 6.29 ### 6.21 6.25 754,641 ### 26.2 26.2 ###
2005-Aug-19 Fri ### ### 6.26 ### 1,303,952 ### 22.5 22.5 0.0
2005-Aug-18 Thu 6.27 ### 6.22 ### ### ### 0.0
2005-Aug-17 Wed 6.21 6.29 ### 6.25 595,079 1,871,523 77.2 77.2 ###
2005-Aug-16 Tue 6.25 ### ### ### 1,331,274 0 21.9 21.9 0.0
2005-Aug-15 Mon ### 6.2 ### ### 682,951 2,117,148 ### ### 0.0
2005-Aug-12 Fri ### ### ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 777,088 0 28.0 28.0 0.0
2005-Aug-10 Wed 6 ### 6 ### ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 2,377,521 0 30.8 30.8 0.0
2005-Aug-08 Mon ### ### ### ### 1,077,678 0 ### ### 0.0
2005-Aug-05 Fri ### ### ### ### 1,300,375 0 ### ### 0.0
2005-Aug-04 Thu ### 6.21 ### ### 1,322,183 4,105,378 21.4 21.4 0.0
2005-Aug-03 Wed 6.29 6.29 ### ### 2,421,526 ### ### ### 0.0
2005-Aug-02 Tue 6.29 ### 6.29 ### 1,557,079 ### ### ### 0.0
2005-Aug-01 Mon ### ### 6.29 ### 539,978 ### ### ### 0.0
2005-Jul-29 Fri 6.4 6.44 ### ### 23.6 23.6 0.0
2005-Jul-28 Thu 6.47 6.47 ### 6.41 1,623,248 ### 28.6 28.6 0.5
2005-Jul-27 Wed 6.51 ### 6.46 6.46 750,429 2,423,885 26.5 26.5 ###
2005-Jul-26 Tue 6.8 6.81 6.42 6.5 1,007,782 6,666,477 ### ### 0.5
2005-Jul-25 Mon 6.72 ### ### 6.74 1,519,772 0 68.3 68.3 ###
2005-Jul-22 Fri 6.59 6.7 6.52 ### ### ### 0.0
2005-Jul-21 Thu ### ### 6.59 ### ### ### 0.0
2005-Jul-20 Wed ### ### 6.5 6.52 648,129 ### 19.7 19.7 0.5
2005-Jul-19 Tue ### ### 6.54 ### 1,676,628 5,482,573 ### ### 0.0
2005-Jul-18 Mon 6.57 ### 6.54 ### 581,053 1,900,043 ### ### 0.0
2005-Jul-15 Fri 6.52 6.58 6.51 6.58 ### ### 0.5
2005-Jul-14 Thu 6.46 6.54 6.46 6.52 1,662,325 ### 76.2 76.2 0.5
2005-Jul-13 Wed 6.58 6.58 6.4 6.51 1,143,758 7,422,989 24.5 24.5 ###
2005-Jul-12 Tue 6.4 6.5 ### ### 649,380 2,110,485 ### ### 0.0
2005-Jul-11 Mon ### 6.4 ### ### 70.4 70.4 0.0
2005-Jul-08 Fri ### ### ### ### 702,582 0 ### ### 0.0
2005-Jul-07 Thu 6.44 6.58 ### ### 25.7 25.7 0.0
2005-Jul-06 Wed 6.56 ### ### 6.58 72.9 72.9 0.5
2005-Jul-05 Tue 6.49 6.57 6.42 6.51 2,461,220 15,985,623 69.7 69.7 ###
2005-Jul-04 Mon ### 6.54 ### 6.47 ### ### 0.5
2005-Jul-01 Fri 6.41 6.41 6.22 6.29 ### ### ###
2005-Jun-30 Thu 6.25 ### 6.21 ### 597,149 1,854,147 65.4 65.4 0.0
2005-Jun-29 Wed 6.26 ### 6.22 6.27 670,622 ### ### ### 0.4
2005-Jun-28 Tue 6.29 6.4 6.23 ### 903,454 ### 65.8 65.8 0.0
2005-Jun-27 Mon ### ### 6.22 ### ### ### 0.0
2005-Jun-24 Fri 6.2 ### ### 6.2 939,740 0 ### ### 0.4
2005-Jun-23 Thu ### 6.5 ### 6.45 827,973 ### 83.2 83.2 ###
2005-Jun-22 Wed 6.58 6.59 6.25 ### ### ### 0.0
2005-Jun-21 Tue 6.72 6.72 6.5 6.5 ### ### 0.5
2005-Jun-20 Mon 6.5 ### 6.45 ### 868,857 ### 84.9 84.9 0.0
2005-Jun-17 Fri 6.48 6.49 6.41 6.49 ### ### ###
2005-Jun-16 Thu 6.4 6.49 6.4 6.45 1,295,989 8,352,649 76.8 76.8 ###
2005-Jun-15 Wed 6.4 6.48 ### 6.43 73.3 73.3 ###
2005-Jun-14 Tue 6.45 6.46 6.4 6.43 399,575 ### ### ### ###
2005-Jun-10 Fri 6.41 6.44 ### ### 30.5 30.5 0.0
2005-Jun-09 Thu 6.43 6.48 ### 6.4 663,185 ### 32.3 32.3 0.5
2005-Jun-08 Wed 6.42 6.48 6.4 6.43 634,247 4,084,550 67.6 67.6 ###
2005-Jun-07 Tue 6.27 6.41 6.27 6.4 1,032,425 6,545,574 85.8 85.8 0.5
2005-Jun-06 Mon ### ### 6.2 6.22 980,950 3,040,945 ### ### 0.4
2005-Jun-03 Fri 6.29 6.42 ### ### ### ### 0.0
2005-Jun-02 Thu ### 6.2 ### ### 29.9 29.9 0.0
2005-Jun-01 Wed 6.29 6.29 ### 6.2 ### ### 0.4
2005-May-31 Tue ### ### 6.24 ### 12,305,159 ### 23.3 23.3 0.0
2005-May-30 Mon ### 6.48 6.25 6.28 1,554,570 ### 30.7 30.7 0.4
2005-May-27 Fri ### ### 6.21 6.29 1,824,953 5,666,479 21.9 21.9 ###
2005-May-26 Thu 6.47 6.49 ### ### 1,246,742 4,045,677 ### ### 0.0
2005-May-25 Wed 6.43 6.46 ### 6.4 32.5 32.5 0.5
2005-May-24 Tue ### 6.42 ### 6.4 65.7 65.7 0.5
2005-May-23 Mon 6.5 6.55 ### 6.43 ### ### ###
2005-May-20 Fri ### 6.44 6.28 6.41 ### ### 0.5
2005-May-19 Thu ### ### 6.27 ### 65.7 65.7 0.0
2005-May-18 Wed ### ### 6.26 6.26 1,833,828 5,739,881 26.6 26.6 0.4
2005-May-17 Tue 6.24 6.29 6.2 6.29 1,203,380 ### 82.7 82.7 ###
2005-May-16 Mon 6.28 ### 6.21 6.25 ### ### ###
2005-May-13 Fri ### ### 6.23 6.29 ### ### ###
2005-May-12 Thu ### ### ### 6.25 77.8 77.8 ###
2005-May-11 Wed ### ### ### ### 402,176 0 ### ### 0.0
2005-May-10 Tue ### ### 5.83 ### ### ### 0.0
2005-May-09 Mon ### ### ### ### 1,114,459 0 11.3 11.3 0.0
2005-May-06 Fri 6.28 ### 6.2 ### 64.9 64.9 0.0
2005-May-05 Thu 6.25 ### 6.22 6.28 ### ### 0.4
2005-May-04 Wed ### 6.25 ### 6.24 87.8 87.8 0.4
2005-May-03 Tue 6 ### 6 ### 91.6 91.6 0.0
2005-May-02 Mon 6 ### 6 6 76.1 76.1 0.4
2005-Apr-29 Fri 6 ### ### ### ### ### 0.0
2005-Apr-28 Thu ### ### ### ### ### ### 0.0
2005-Apr-27 Wed 5.85 ### 5.71 ### 371,847 1,061,623 83.0 83.0 0.0
2005-Apr-26 Tue 5.8 5.85 5.76 5.85 1,146,984 6,658,242 82.6 82.6 0.4
2005-Apr-22 Fri 5.82 5.87 5.8 5.82 71.3 71.3 0.4
2005-Apr-21 Thu 5.82 5.82 5.73 5.78 1,725,157 9,962,781 29.8 29.8 0.4
2005-Apr-20 Wed 5.8 5.88 5.73 5.82 ### ### 0.4
2005-Apr-19 Tue 5.78 5.82 5.72 5.75 874,640 5,046,672 21.3 21.3 ###
2005-Apr-18 Mon ### 5.82 ### 5.78 549,153 ### ### ### 0.4
2005-Apr-15 Fri 5.87 ### 5.72 5.8 673,989 ### 40.3 40.3 0.4
2005-Apr-14 Thu ### ### 5.87 ### ### ### 0.0
2005-Apr-13 Wed ### ### 5.89 ### 1,234,544 ### ### ### 0.0
2005-Apr-12 Tue 5.86 ### 5.86 5.89 1,108,077 ### ### ### ###
2005-Apr-11 Mon 5.8 ### 5.8 5.84 82.8 82.8 0.4
2005-Apr-08 Fri 6 6 ### ### 1,281,876 3,845,628 17.5 17.5 0.0
2005-Apr-07 Thu ### ### 5.85 ### 733,259 2,144,782 15.3 15.3 0.0
2005-Apr-06 Wed ### ### 6 ### 970,073 ### 78.7 78.7 0.0
2005-Apr-05 Tue 5.88 ### 5.88 ### 81.0 81.0 0.0
2005-Apr-04 Mon 5.81 5.88 5.79 5.88 ### ### 0.4
2005-Apr-01 Fri 5.71 5.85 5.71 5.79 ### ### ###
2005-Mar-31 Thu 5.54 ### 5.5 ### ### ### 0.0
2005-Mar-30 Wed 5.54 ### 5.49 5.58 85.9 85.9 0.4
2005-Mar-29 Tue 5.73 5.74 5.52 5.58 24.1 24.1 0.4
2005-Mar-24 Thu 5.75 5.89 5.71 5.73 594,074 3,445,629 37.4 37.4 ###
2005-Mar-23 Wed 5.75 5.79 ### 5.75 1,895,241 5,486,722 ### ### ###
2005-Mar-22 Tue 5.57 5.74 5.57 5.7 1,116,029 6,311,143 ### ### 0.4
2005-Mar-21 Mon ### ### 5.58 ### 616,158 1,719,080 ### ### 0.0
2005-Mar-18 Fri 5.53 5.74 5.51 ### 1,469,459 ### ### ### 0.0
2005-Mar-17 Thu ### ### 5.5 ### ### ### 0.0
2005-Mar-16 Wed ### 5.7 ### ### ### ### 0.0
2005-Mar-15 Tue 5.7 5.74 ### ### ### ### 0.0
2005-Mar-14 Mon 5.75 5.75 ### 5.74 ### ### 0.4
2005-Mar-11 Fri 5.77 5.8 5.7 5.78 2,130,076 ### ### ### 0.4
2005-Mar-10 Thu ### ### ### 5.77 15.2 15.2 0.4
2005-Mar-09 Wed 6 6 5.87 ### 929,254 5,515,122 19.6 19.6 0.0
2005-Mar-08 Tue ### ### 5.86 ### 588,489 1,724,272 80.7 80.7 0.0
2005-Mar-07 Mon ### ### 5.87 ### 179,677 527,351 25.6 25.6 0.0
2005-Mar-04 Fri ### 6 5.82 5.85 663,521 ### ### ### 0.4
2005-Mar-03 Thu 5.88 ### 5.88 ### 2,332,322 6,857,026 74.7 74.7 0.0
2005-Mar-02 Wed 5.85 ### 5.81 5.88 71.9 71.9 0.4
2005-Mar-01 Tue ### ### 5.85 5.87 ### ### ###
2005-Feb-28 Mon ### ### 5.88 ### 905,246 2,661,423 34.2 34.2 0.0
2005-Feb-25 Fri ### ### ### ### 68.8 68.8 0.0
2005-Feb-24 Thu ### ### 5.84 ### ### ### 0.0
2005-Feb-23 Wed ### ### ### ### ### ### 0.0
2005-Feb-22 Tue ### ### ### ### 1,140,258 0 75.9 75.9 0.0
2005-Feb-21 Mon ### ### ### ### 27.6 27.6 0.0
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 1,724,648 0 80.3 80.3 0.0
2005-Feb-16 Wed ### ### ### ### 78.1 78.1 0.0
2005-Feb-15 Tue 6 ### ### 6 2,196,072 0 73.7 73.7 0.4
2005-Feb-14 Mon ### ### ### ### 78.1 78.1 0.0
2005-Feb-11 Fri ### ### ### ### 1,586,855 0 ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 74.7 74.7 0.0
2005-Feb-09 Wed ### ### ### ### 1,138,048 0 36.7 36.7 0.0
2005-Feb-08 Tue 6.22 6.25 ### ### ### ### 0.0
2005-Feb-07 Mon ### ### 6.22 6.22 15.9 15.9 0.4
2005-Feb-04 Fri 6.23 ### 6.21 ### ### ### 0.0
2005-Feb-03 Thu 6.2 6.23 6.2 6.21 1,903,425 11,829,786 ### ### ###
2005-Feb-02 Wed ### 6.23 ### 6.2 1,047,553 3,263,127 75.2 75.2 0.4
2005-Feb-01 Tue ### ### 6.2 6.2 ### ### 0.4
2005-Jan-31 Mon ### ### 6.28 ### 1,728,853 ### ### ### 0.0
2005-Jan-28 Fri ### 6.41 ### ### 925,177 ### 24.4 24.4 0.0
2005-Jan-27 Thu 6.22 ### 6.22 ### 1,355,941 4,216,976 ### ### 0.0
2005-Jan-25 Tue ### 6.42 6.26 6.29 ### ### ###
2005-Jan-24 Mon 6.45 6.47 ### 6.44 ### ### 0.5
2005-Jan-21 Fri ### 6.49 ### 6.43 ### ### ###
2005-Jan-20 Thu 6.2 ### ### ### 86.9 86.9 0.0
2005-Jan-19 Wed ### ### ### ### 180,726 0 75.6 75.6 0.0
2005-Jan-18 Tue ### ### ### ### 419,628 0 89.2 89.2 0.0
2005-Jan-17 Mon 6.2 6.25 ### ### ### ### 0.0
2005-Jan-14 Fri ### ### 6 ### 753,749 2,261,247 74.1 74.1 0.0
2005-Jan-13 Thu ### 6.21 ### ### 590,779 ### 25.6 25.6 0.0
2005-Jan-12 Wed ### 6.21 ### ### 87.1 87.1 0.0
2005-Jan-11 Tue ### ### ### ### 83.1 83.1 0.0
2005-Jan-10 Mon 5.7 5.86 5.7 5.82 3,396,044 ### 86.6 86.6 0.4
2005-Jan-07 Fri 5.57 5.74 5.57 5.72 1,405,959 ### 87.9 87.9 0.4
2005-Jan-06 Thu ### ### 5.58 5.58 ### ### 0.4
2005-Jan-05 Wed ### ### 5.56 5.59 1,330,675 3,699,276 30.8 30.8 ###
2005-Jan-04 Tue 5.55 ### 5.55 ### 534,721 1,483,850 ### ### 0.0
2004-Dec-31 Fri 5.55 5.55 5.51 5.52 183,521 1,014,871 18.6 18.6 0.4
2004-Dec-30 Thu 5.5 5.55 5.49 5.55 237,242 1,309,575 ### ### ###
2004-Dec-29 Wed 5.45 5.53 5.45 5.5 ### ### 0.4
2004-Dec-24 Fri 5.51 5.54 5.42 5.5 21.1 21.1 0.4
2004-Dec-23 Thu 5.55 ### 5.5 5.53 776,954 2,136,623 ### ### ###
2004-Dec-22 Wed ### 5.79 ### 5.71 17,996,881 52,100,970 77.6 77.6 0.4
2004-Dec-21 Tue ### 5.71 ### ### 602,277 ### 72.7 72.7 0.0
2004-Dec-20 Mon ### ### ### 5.75 659,057 0 10.6 10.6 ###
2004-Dec-17 Fri 5.85 ### 5.82 ### ### ### 0.0
2004-Dec-16 Thu ### 5.85 ### 5.85 747,680 ### ### ### 0.4
2004-Dec-15 Wed ### ### 5.59 ### 72.6 72.6 0.0
2004-Dec-14 Tue 5.55 ### 5.55 ### ### ### 0.0
2004-Dec-13 Mon 5.45 ### 5.45 5.55 87.6 87.6 ###
2004-Dec-10 Fri ### 5.47 ### 5.45 ### ### ###
2004-Dec-09 Thu 5.53 5.55 5.4 5.4 3,391,142 ### ### ### 0.4
2004-Dec-08 Wed ### 5.71 5.45 5.54 1,643,772 9,172,247 ### ### 0.4
2004-Dec-07 Tue 5.4 5.4 5.4 5.4 0 0.4
2004-Dec-06 Mon 5.4 5.4 5.4 5.4 0 0.4
2004-Dec-03 Fri 5.4 5.4 5.4 5.4 0 0.4
2004-Dec-02 Thu ### 5.4 ### 5.4 ### ### 0.4
2004-Dec-01 Wed ### 5.28 ### 5.24 170,085 449,024 84.8 84.8 0.4
2004-Nov-30 Tue 5.2 5.25 ### ### ### ### 0.0
2004-Nov-29 Mon 5.25 5.25 ### ### 84,353 221,426 19.3 19.3 0.0
2004-Nov-26 Fri ### ### 5.23 5.25 118,329 ### ### ### 0.4
2004-Nov-25 Thu 5.25 ### 5.22 ### 74.5 74.5 0.0
2004-Nov-24 Wed 5.21 5.25 ### 5.21 ### ### 0.4
2004-Nov-23 Tue ### ### ### ### 20.5 20.5 0.0
2004-Nov-22 Mon ### 5.2 ### ### 136,847 ### ### ### 0.0
2004-Nov-19 Fri ### ### ### ### 25.5 25.5 0.0
2004-Nov-18 Thu 5.22 5.23 ### 5.2 30.0 30.0 ###
2004-Nov-17 Wed 5.24 5.28 ### 5.23 ### ### ###
2004-Nov-16 Tue ### 5.28 ### 5.26 91.9 91.9 0.4
2004-Nov-15 Mon ### ### ### ### 128,025 0 72.2 72.2 0.0
2004-Nov-12 Fri ### ### ### ### 285,540 0 16.0 16.0 0.0
2004-Nov-11 Thu ### ### ### ### 330,689 0 70.1 70.1 0.0
2004-Nov-10 Wed ### ### ### ### 87.0 87.0 0.0
2004-Nov-09 Tue 4.86 ### 4.86 ### ### ### 0.0
2004-Nov-08 Mon 4.8 4.82 4.79 4.81 222,242 1,067,872 ### ### ###
2004-Nov-05 Fri 4.8 4.83 4.74 4.8 351,143 ### ### ### 0.3
2004-Nov-04 Thu 4.81 4.89 4.78 4.82 596,024 2,881,776 67.3 67.3 0.3
2004-Nov-03 Wed 4.78 4.82 4.72 4.8 68.8 68.8 0.3
2004-Nov-02 Tue 4.81 4.82 4.7 4.77 ### ### ###
2004-Nov-01 Mon 4.76 4.83 ### 4.83 664,388 ### ### ### 0.3
2004-Oct-29 Fri 4.8 4.82 4.75 4.75 242,042 1,158,170 24.1 24.1 ###
2004-Oct-28 Thu 4.88 4.88 ### 4.84 ### ### 0.3
2004-Oct-27 Wed ### 5 4.88 4.88 254,071 ### ### ### 0.3
2004-Oct-26 Tue 5 ### 4.88 ### 380,753 ### 30.1 30.1 0.0
2004-Oct-25 Mon ### ### ### ### 283,850 0 ### ### 0.0
2004-Oct-22 Fri ### 5.23 ### 5.23 162,157 424,040 93.9 93.9 ###


<< Previous 1 2 3 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 2024-04-30 18:16:40 thru 2024-04-30 18:16:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000