Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 25-Jun-17 09:04:38 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(MGQ) MACQUARIE GOODMAN GROUP Daily Prices...

     Prev Section TOC    Company Info for MGQ    Limits Next Section


Company Details for (MGQ) MACQUARIE GOODMAN GROUP

Listing Code MGQ
Listing Name MACQUARIE GOODMAN GROUP
GICS Sector Real Estate
ISIN Name MACQUARIE GOODMAN.
ISIN Security STAPLED SECURITIES
ISIN Code AU000000MGQ1


Maximum Price date available .. Friday 13th June 2025
Latest price with VOLUME for MGQ .. Wednesday 4th July 2007

MGQ 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 3.7 ### ###
MAX ### ### 96.5


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

600 Days for (MGQ) MACQUARIE GOODMAN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Jul-05 Thu 0 0 0 0 0 0.0
2007-Jul-04 Wed ### ### 6.49 6.52 4,925,481 15,983,185 25.9 25.9 0.5
2007-Jul-03 Tue ### 6.71 ### ### ### ### 0.0
2007-Jul-02 Mon 6.89 6.89 6.56 ### ### ### 0.0
2007-Jun-29 Fri 6.59 6.73 6.52 6.72 8,759,879 ### ### ### 0.5
2007-Jun-28 Thu 6.8 6.87 ### ### 18.6 18.6 0.0
2007-Jun-27 Wed 6.71 6.79 ### 6.77 ### ### ###
2007-Jun-26 Tue 6.89 6.89 6.76 6.81 ### ### ###
2007-Jun-25 Mon ### ### 6.72 6.87 6,995,476 ### 37.2 37.2 ###
2007-Jun-22 Fri ### ### ### 7 ### ### 0.5
2007-Jun-21 Thu ### ### 6.89 ### ### ### 0.0
2007-Jun-20 Wed 6.8 ### 6.8 ### ### ### 0.0
2007-Jun-19 Tue ### 6.79 6.58 6.78 6,172,776 ### ### ### 0.5
2007-Jun-18 Mon 6.8 6.84 ### ### 7,174,249 ### 22.0 22.0 0.0
2007-Jun-15 Fri 6.75 6.79 ### 6.71 32.0 32.0 ###
2007-Jun-14 Thu 6.85 6.86 ### 6.73 4,518,953 ### 22.5 22.5 ###
2007-Jun-13 Wed 6.8 6.85 6.76 6.81 71.3 71.3 ###
2007-Jun-12 Tue ### ### ### ### ### ### 0.0
2007-Jun-08 Fri ### 7 6.83 ### 8,528,987 58,977,945 26.4 26.4 0.0
2007-Jun-07 Thu ### ### 7 ### ### ### 0.0
2007-Jun-06 Wed 7.27 7.28 ### 7.21 6,031,747 21,955,559 32.0 32.0 ###
2007-Jun-05 Tue ### 7.28 ### 7.28 78.6 78.6 0.5
2007-Jun-04 Mon 7.27 ### 7.22 7.26 3,304,659 ### 38.6 38.6 0.5
2007-Jun-01 Fri 7.22 7.23 ### ### ### ### 0.0
2007-May-31 Thu ### 7.24 ### 7.2 65.7 65.7 0.5
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue ### ### ### 7 ### ### 0.5
2007-May-28 Mon 7 ### ### ### 41.4 41.4 0.0
2007-May-25 Fri ### ### ### ### 11,986,540 0 70.2 70.2 0.0
2007-May-24 Thu ### ### ### ### 12,705,572 0 73.5 73.5 0.0
2007-May-23 Wed 7.2 7.23 ### ### ### ### 0.0
2007-May-22 Tue ### ### ### 7.21 9,708,581 0 ### ### ###
2007-May-21 Mon ### 7.4 7.29 ### 2,605,682 ### ### ### 0.0
2007-May-18 Fri ### ### 7.26 ### 37.2 37.2 0.0
2007-May-17 Thu 7.27 ### 7.22 ### ### ### 0.0
2007-May-16 Wed 7.25 7.4 7.2 7.28 70.7 70.7 0.5
2007-May-15 Tue ### 7.25 ### 7.25 81.2 81.2 0.5
2007-May-14 Mon 7.25 7.25 ### 7.21 2,911,489 10,554,147 ### ### ###
2007-May-11 Fri 7.27 7.27 ### ### ### ### 0.0
2007-May-10 Thu ### 7.27 ### 7.25 72.7 72.7 0.5
2007-May-09 Wed 7.2 7.24 ### ### 4,776,357 ### 34.1 34.1 0.0
2007-May-08 Tue 7.2 7.24 ### 7.2 8,771,979 ### 71.5 71.5 0.5
2007-May-07 Mon 7.2 7.2 ### ### 2,631,171 ### 36.0 36.0 0.0
2007-May-04 Fri ### 7.22 ### 7.2 2,882,155 10,404,579 ### ### 0.5
2007-May-03 Thu ### ### ### ### 64.7 64.7 0.0
2007-May-02 Wed 7 ### ### ### ### ### 0.0
2007-May-01 Tue ### ### ### ### 3,348,925 0 ### ### 0.0
2007-Apr-30 Mon ### 7.2 ### ### 3,455,823 ### ### ### 0.0
2007-Apr-27 Fri ### 7.24 ### ### 2,036,345 ### 27.3 27.3 0.0
2007-Apr-26 Thu 7.23 7.25 ### 7.2 3,917,586 14,201,249 36.4 36.4 0.5
2007-Apr-24 Tue ### 7.28 ### 7.2 3,083,924 11,225,483 83.7 83.7 0.5
2007-Apr-23 Mon ### ### ### ### 3,033,978 0 ### ### 0.0
2007-Apr-20 Fri ### ### 7.2 7.25 ### ### 0.5
2007-Apr-19 Thu 7.25 ### ### 7.2 ### ### 0.5
2007-Apr-18 Wed 7.24 ### 7.23 7.28 6,109,956 ### 69.4 69.4 0.5
2007-Apr-17 Tue 7.25 ### 7.2 7.28 5,001,979 18,007,124 76.8 76.8 0.5
2007-Apr-16 Mon ### ### ### 7.23 4,983,181 0 ### ### ###
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu 7.24 ### 7.24 ### 4,146,842 ### 75.9 75.9 0.0
2007-Apr-11 Wed 7.25 ### 7.2 ### 3,100,771 11,162,775 ### ### 0.0
2007-Apr-10 Tue ### 7.25 ### ### 2,468,628 8,948,776 ### ### 0.0
2007-Apr-05 Thu 7.27 7.27 ### ### ### ### 0.0
2007-Apr-04 Wed 7.2 7.28 ### 7.28 3,192,655 ### 72.5 72.5 0.5
2007-Apr-03 Tue ### ### ### ### 84.1 84.1 0.0
2007-Apr-02 Mon ### ### 6.83 ### 21.0 21.0 0.0
2007-Mar-30 Fri ### ### 6.8 ### ### ### 0.0
2007-Mar-29 Thu 6.75 ### 6.73 6.82 72.9 72.9 0.5
2007-Mar-28 Wed ### 7 6.75 6.75 5,528,478 38,008,286 ### ### 0.5
2007-Mar-27 Tue ### ### 6.85 6.88 8.6 8.6 ###
2007-Mar-26 Mon ### ### ### ### ### ### 0.0
2007-Mar-23 Fri ### ### ### ### 29.7 29.7 0.0
2007-Mar-22 Thu 7.2 ### ### 7.27 ### ### ###
2007-Mar-21 Wed 7.21 7.24 ### ### ### ### 0.0
2007-Mar-20 Tue ### ### ### 7.25 ### ### 0.5
2007-Mar-19 Mon 7.21 ### ### ### 3,938,157 0 78.6 78.6 0.0
2007-Mar-16 Fri ### ### ### 7.21 6,942,022 0 19.4 19.4 ###
2007-Mar-15 Thu ### ### 7.24 ### ### ### 0.0
2007-Mar-14 Wed ### 7.23 ### ### 7,699,444 ### ### ### 0.0
2007-Mar-13 Tue 7.4 7.4 7.28 ### 4,418,054 ### 40.4 40.4 0.0
2007-Mar-12 Mon 7.26 7.43 7.24 7.42 82.3 82.3 0.5
2007-Mar-09 Fri 7.24 ### ### ### 3,162,675 0 ### ### 0.0
2007-Mar-08 Thu ### ### ### ### 3,506,774 0 ### ### 0.0
2007-Mar-07 Wed 7.24 7.24 ### ### 24.7 24.7 0.0
2007-Mar-06 Tue 6.86 7.24 6.83 7.24 8,862,522 62,347,842 90.2 90.2 0.5
2007-Mar-05 Mon ### ### 6.74 6.86 60.4 60.4 0.5
2007-Mar-02 Fri 7 ### 6.88 ### ### ### 0.0
2007-Mar-01 Thu ### 7.22 ### ### 2,584,289 9,329,283 35.7 35.7 0.0
2007-Feb-28 Wed ### ### ### ### 6,222,624 0 81.2 81.2 0.0
2007-Feb-27 Tue 7.44 7.47 ### 7.2 5,266,782 ### ### ### 0.5
2007-Feb-26 Mon ### 7.4 7.21 ### 29.1 29.1 0.0
2007-Feb-23 Fri 7.46 7.5 7.26 7.47 66.2 66.2 ###
2007-Feb-22 Thu 7.4 7.5 ### 7.46 ### ### 0.5
2007-Feb-21 Wed 7.4 7.4 ### ### 3,329,382 ### 32.0 32.0 0.0
2007-Feb-20 Tue 7.4 7.43 7.21 7.4 3,890,885 28,481,278 70.5 70.5 0.5
2007-Feb-19 Mon ### 7.49 7.24 ### ### ### 0.0
2007-Feb-16 Fri 7.47 7.48 ### ### 10.1 10.1 0.0
2007-Feb-15 Thu ### ### 7.4 7.45 4,626,480 17,117,976 18.4 18.4 0.5
2007-Feb-14 Wed ### ### 7.45 7.49 ### ### ###
2007-Feb-13 Tue 7.57 ### 7.41 ### 3,675,289 13,616,945 74.9 74.9 0.0
2007-Feb-12 Mon 7.55 ### ### 7.55 ### ### ###
2007-Feb-09 Fri 7.48 7.5 ### 7.5 64.0 64.0 0.5
2007-Feb-08 Thu 7.48 7.58 ### 7.52 7,626,451 28,904,249 ### ### 0.5
2007-Feb-07 Wed 7.5 7.54 ### 7.42 3,249,429 12,250,347 29.0 29.0 0.5
2007-Feb-06 Tue 7.27 7.42 7.26 7.4 4,711,288 34,580,853 ### ### 0.5
2007-Feb-05 Mon 7.42 7.42 7.21 ### 6,056,752 44,305,140 ### ### 0.0
2007-Feb-02 Fri ### 7.4 7.29 7.4 70.8 70.8 0.5
2007-Feb-01 Thu ### 7.42 7.29 ### ### ### 0.0
2007-Jan-31 Wed ### ### 7.29 ### 4,541,458 ### ### ### 0.0
2007-Jan-30 Tue ### ### ### ### 8,296,570 0 80.4 80.4 0.0
2007-Jan-29 Mon ### ### ### ### 6,124,327 0 ### ### 0.0
2007-Jan-25 Thu 7.28 7.28 ### ### ### ### 0.0
2007-Jan-24 Wed 7.25 7.27 ### 7.24 ### ### 0.5
2007-Jan-23 Tue ### 7.22 ### 7.2 75.4 75.4 0.5
2007-Jan-22 Mon ### ### ### ### 3,499,252 0 ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 4,030,452 0 72.8 72.8 0.0
2007-Jan-18 Thu ### ### ### ### 69.0 69.0 0.0
2007-Jan-17 Wed ### ### ### ### 30.3 30.3 0.0
2007-Jan-16 Tue ### ### ### ### 62.1 62.1 0.0
2007-Jan-15 Mon ### ### ### ### 30.5 30.5 0.0
2007-Jan-12 Fri ### ### ### 7 62.3 62.3 0.5
2007-Jan-11 Thu ### 7 ### ### ### ### 0.0
2007-Jan-10 Wed 7 ### 6.88 ### 6,722,250 23,124,540 ### ### 0.0
2007-Jan-09 Tue ### ### ### ### 6,962,475 0 ### ### 0.0
2007-Jan-08 Mon 7 ### 6.88 ### 6,390,475 ### ### ### 0.0
2007-Jan-05 Fri ### 7.25 ### ### 6,972,181 25,274,156 37.4 37.4 0.0
2007-Jan-04 Thu 7.26 7.26 ### 7 16,245,286 58,970,388 13.3 13.3 0.5
2007-Jan-03 Wed 7.4 7.4 ### 7.26 21.9 21.9 0.5
2007-Jan-02 Tue 7.58 7.58 ### 7.4 11.9 11.9 0.5
2006-Dec-29 Fri 7.5 ### 7.45 ### ### ### 0.0
2006-Dec-28 Thu 7.25 7.49 7.25 7.43 3,437,524 25,334,551 83.6 83.6 ###
2006-Dec-27 Wed 7.25 7.27 ### 7.25 61.1 61.1 0.5
2006-Dec-22 Fri ### ### ### ### 2,271,077 0 76.2 76.2 0.0
2006-Dec-21 Thu ### ### ### ### 39.5 39.5 0.0
2006-Dec-20 Wed ### ### ### ### 74.5 74.5 0.0
2006-Dec-19 Tue ### ### ### ### 28.4 28.4 0.0
2006-Dec-18 Mon ### ### 6.89 ### 3,010,848 10,372,371 75.6 75.6 0.0
2006-Dec-15 Fri 7 ### 6.78 6.79 ### ### 0.5
2006-Dec-14 Thu 6.85 ### 6.8 ### 3,421,557 ### 76.1 76.1 0.0
2006-Dec-13 Wed 6.8 ### 6.7 6.74 26.5 26.5 ###
2006-Dec-12 Tue ### 6.83 ### 6.8 6,659,245 22,741,321 ### ### 0.5
2006-Dec-11 Mon ### 6.76 6.56 ### 4,063,273 ### ### ### 0.0
2006-Dec-08 Fri ### ### 6.54 6.56 ### ### 0.5
2006-Dec-07 Thu ### 6.71 ### ### 5,593,772 ### ### ### 0.0
2006-Dec-06 Wed ### 6.71 ### ### 8,032,948 26,950,540 32.0 32.0 0.0
2006-Dec-05 Tue 6.79 6.8 ### ### ### ### 0.0
2006-Dec-04 Mon 6.87 ### 6.79 6.81 4,195,253 14,242,883 28.6 28.6 ###
2006-Dec-01 Fri ### ### 6.87 ### 21.2 21.2 0.0
2006-Nov-30 Thu ### ### 7 ### 4,781,550 16,735,425 ### ### 0.0
2006-Nov-29 Wed ### ### 6.89 ### 25.0 25.0 0.0
2006-Nov-28 Tue 6.87 ### 6.87 ### 5,677,323 ### ### ### 0.0
2006-Nov-27 Mon ### ### ### ### ### ### 0.0
2006-Nov-24 Fri 7.2 7.2 ### ### 3,312,274 11,924,186 ### ### 0.0
2006-Nov-23 Thu ### 7.22 ### 7.22 4,541,652 ### ### ### 0.5
2006-Nov-22 Wed 7 7.24 7 ### ### ### 0.0
2006-Nov-21 Tue ### ### ### ### 5,559,185 0 ### ### 0.0
2006-Nov-20 Mon ### ### ### ### 2,409,278 0 13.8 13.8 0.0
2006-Nov-17 Fri 6.87 ### 6.72 6.81 3,976,776 ### ### ### ###
2006-Nov-16 Thu 6.76 6.83 6.71 6.79 3,959,956 ### ### ### 0.5
2006-Nov-15 Wed 6.7 6.82 6.7 6.73 3,037,447 20,533,141 71.5 71.5 ###
2006-Nov-14 Tue ### 6.74 6.55 6.7 4,857,653 ### ### ### 0.5
2006-Nov-13 Mon ### ### ### ### 1,163,857 0 ### ### 0.0
2006-Nov-10 Fri 6.77 6.77 ### ### 5,288,652 17,902,087 ### ### 0.0
2006-Nov-09 Thu 6.77 6.8 ### 6.74 4,816,722 16,376,854 ### ### ###
2006-Nov-08 Wed 6.89 ### 6.8 6.87 37.0 37.0 ###
2006-Nov-07 Tue 6.7 6.84 6.7 6.82 1,609,226 ### ### ### 0.5
2006-Nov-06 Mon 6.72 6.73 ### 6.71 2,826,046 9,509,644 ### ### ###
2006-Nov-03 Fri ### 6.72 ### 6.72 ### ### 0.5
2006-Nov-02 Thu ### 6.77 ### 6.7 ### ### 0.5
2006-Nov-01 Wed ### 6.7 6.55 6.7 ### ### 0.5
2006-Oct-31 Tue 6.54 6.74 6.54 ### 78.3 78.3 0.0
2006-Oct-30 Mon 6.46 6.59 6.46 6.54 2,829,370 ### 76.2 76.2 0.5
2006-Oct-27 Fri 6.57 ### 6.5 6.5 1,651,959 ### 25.1 25.1 0.5
2006-Oct-26 Thu ### ### 6.58 ### 2,255,881 7,421,848 ### ### 0.0
2006-Oct-25 Wed 6.52 ### 6.52 ### 3,310,876 10,793,455 77.4 77.4 0.0
2006-Oct-24 Tue 6.55 ### 6.5 6.59 78.3 78.3 ###
2006-Oct-23 Mon 6.48 6.53 6.45 6.49 1,987,877 12,901,321 68.0 68.0 ###
2006-Oct-20 Fri 6.54 6.57 6.46 6.5 1,757,740 11,451,676 24.7 24.7 0.5
2006-Oct-19 Thu ### ### 6.45 6.47 ### ### 0.5
2006-Oct-18 Wed 6.54 ### 6.52 ### ### ### 0.0
2006-Oct-17 Tue ### ### 6.5 6.52 20.0 20.0 0.5
2006-Oct-16 Mon ### ### ### ### 1,725,286 0 ### ### 0.0
2006-Oct-13 Fri 6.71 6.74 ### ### 2,279,945 ### ### ### 0.0
2006-Oct-12 Thu 6.78 6.79 6.57 ### 2,559,944 17,100,425 19.5 19.5 0.0
2006-Oct-11 Wed ### 6.82 ### 6.82 81.3 81.3 0.5
2006-Oct-10 Tue 6.73 6.82 6.72 6.75 2,481,082 16,796,925 63.8 63.8 0.5
2006-Oct-09 Mon 6.7 6.74 ### 6.7 ### ### 0.5
2006-Oct-06 Fri ### 6.74 ### 6.72 70.0 70.0 0.5
2006-Oct-05 Thu ### 6.7 ### ### 2,488,723 8,337,222 ### ### 0.0
2006-Oct-04 Wed 6.56 ### 6.52 ### ### ### 0.0
2006-Oct-03 Tue ### ### 6.5 ### ### ### 0.0
2006-Oct-02 Mon 6.52 ### 6.48 ### ### ### 0.0
2006-Sep-29 Fri 6.47 6.54 6.4 6.52 5,537,476 ### ### ### 0.5
2006-Sep-28 Thu ### 6.47 6.25 6.47 4,240,877 26,971,977 82.5 82.5 0.5
2006-Sep-27 Wed ### 6.4 6.23 ### 4,249,472 ### ### ### 0.0
2006-Sep-26 Tue 6.23 6.28 6.2 6.22 3,446,284 ### 34.7 34.7 0.4
2006-Sep-25 Mon ### ### ### 6.21 4,892,525 0 ### ### ###
2006-Sep-22 Fri 6.25 ### 6.25 ### 8,477,622 ### 83.1 83.1 0.0
2006-Sep-21 Thu 6.45 6.47 ### ### 27.4 27.4 0.0
2006-Sep-20 Wed 6.52 6.53 6.42 6.45 26.5 26.5 ###
2006-Sep-19 Tue 6.51 ### 6.49 6.52 4,085,629 ### 72.8 72.8 0.5
2006-Sep-18 Mon 6.4 6.5 ### 6.5 82.3 82.3 0.5
2006-Sep-15 Fri 6.27 ### 6.21 ### ### ### 0.0
2006-Sep-14 Thu 6.23 ### ### ### 4,416,540 0 ### ### 0.0
2006-Sep-13 Wed ### 6.21 ### ### 3,290,159 10,215,943 67.0 67.0 0.0
2006-Sep-12 Tue 6.23 ### ### 6.22 48.4 48.4 0.4
2006-Sep-11 Mon 6.26 ### ### 6.24 ### ### 0.4
2006-Sep-08 Fri ### ### ### 6.29 ### ### ###
2006-Sep-07 Thu 6.21 ### ### ### 5,058,184 0 79.0 79.0 0.0
2006-Sep-06 Wed 6.41 6.43 6.2 ### 4,923,744 31,093,443 22.6 22.6 0.0
2006-Sep-05 Tue 6.4 6.45 ### 6.41 5,051,225 ### 66.9 66.9 0.5
2006-Sep-04 Mon ### 6.47 ### 6.47 1,772,287 5,733,348 84.9 84.9 0.5
2006-Sep-01 Fri ### 6.44 ### ### ### ### 0.0
2006-Aug-31 Thu ### ### 6.27 ### 62.3 62.3 0.0
2006-Aug-30 Wed 6.29 ### 6.23 6.28 ### ### 0.4
2006-Aug-29 Tue ### 6.28 ### 6.28 ### ### 0.4
2006-Aug-28 Mon ### 6.24 ### ### 2,776,249 ### ### ### 0.0
2006-Aug-25 Fri ### 6.21 ### ### ### ### 0.0
2006-Aug-24 Thu ### 6.23 ### 6.2 ### ### 0.4
2006-Aug-23 Wed 6.4 6.46 ### ### 2,040,485 ### ### ### 0.0
2006-Aug-22 Tue 6.4 6.43 ### 6.41 ### ### 0.5
2006-Aug-21 Mon 6.51 ### ### ### 16.1 16.1 0.0
2006-Aug-18 Fri 6.49 6.5 ### 6.46 25.2 25.2 ###
2006-Aug-17 Thu 6.51 6.52 6.41 6.52 1,937,376 ### ### ### 0.5
2006-Aug-16 Wed 6.54 6.55 6.4 6.45 4,205,957 27,233,571 26.1 26.1 ###
2006-Aug-15 Tue ### 6.4 6.2 6.4 2,705,343 ### 86.9 86.9 0.5
2006-Aug-14 Mon ### 6.45 ### ### 1,372,344 ### ### ### 0.0
2006-Aug-11 Fri 6.26 6.4 6.26 ### 79.9 79.9 0.0
2006-Aug-10 Thu 6.22 6.29 6.2 6.26 ### ### 0.4
2006-Aug-09 Wed ### 6.23 ### 6.21 ### ### ###
2006-Aug-08 Tue ### ### ### ### 5,555,388 0 91.4 91.4 0.0
2006-Aug-07 Mon ### ### 5.88 ### 962,341 2,829,282 25.7 25.7 0.0
2006-Aug-04 Fri ### ### ### ### 4,773,681 0 ### ### 0.0
2006-Aug-03 Thu ### ### 6 ### ### ### 0.0
2006-Aug-02 Wed ### ### ### ### 85.0 85.0 0.0
2006-Aug-01 Tue ### ### ### ### ### ### 0.0
2006-Jul-31 Mon ### ### 5.85 ### 72.9 72.9 0.0
2006-Jul-28 Fri 5.83 ### 5.79 5.88 2,974,254 ### ### ### 0.4
2006-Jul-27 Thu ### 5.85 ### 5.85 5,083,080 ### ### ### 0.4
2006-Jul-26 Wed ### 5.7 5.52 ### ### ### 0.0
2006-Jul-25 Tue 5.75 5.8 ### ### 2,445,086 7,090,749 23.7 23.7 0.0
2006-Jul-24 Mon 5.75 5.77 ### ### 2,419,655 ### 25.8 25.8 0.0
2006-Jul-21 Fri ### 5.81 ### 5.77 2,819,352 ### ### ### 0.4
2006-Jul-20 Thu 5.83 5.83 ### ### 2,820,075 ### 13.9 13.9 0.0
2006-Jul-19 Wed 5.75 5.84 5.7 5.7 2,749,428 ### ### ### 0.4
2006-Jul-18 Tue ### 5.78 ### 5.73 5,040,651 14,567,481 ### ### ###
2006-Jul-17 Mon 5.7 5.72 ### ### 2,420,972 6,923,979 ### ### 0.0
2006-Jul-14 Fri 5.88 ### ### 5.75 3,786,946 0 20.9 20.9 ###
2006-Jul-13 Thu ### ### ### ### 75.8 75.8 0.0
2006-Jul-12 Wed ### ### ### ### 4,092,078 0 ### ### 0.0
2006-Jul-11 Tue ### ### 5.83 ### 2,984,355 ### ### ### 0.0
2006-Jul-10 Mon ### 6 ### ### 74.4 74.4 0.0
2006-Jul-07 Fri 6 ### ### ### ### ### 0.0
2006-Jul-06 Thu ### ### 5.88 6 2,415,328 ### 76.2 76.2 0.4
2006-Jul-05 Wed ### ### 5.89 ### 4,283,351 ### 65.2 65.2 0.0
2006-Jul-04 Tue 5.89 ### 5.86 ### ### ### 0.0
2006-Jul-03 Mon ### ### 5.79 5.82 12.6 12.6 0.4
2006-Jun-30 Fri 6.23 6.23 ### 6 11.9 11.9 0.4
2006-Jun-27 Tue ### ### ### ### 2,330,770 0 ### ### 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri 6 ### ### ### 84.7 84.7 0.0
2006-Jun-22 Thu ### ### ### ### 3,647,126 0 ### ### 0.0
2006-Jun-21 Wed ### ### ### ### 70.7 70.7 0.0
2006-Jun-20 Tue ### ### 5.85 ### 2,861,222 8,369,074 ### ### 0.0
2006-Jun-19 Mon ### ### ### ### 2,573,683 0 ### ### 0.0
2006-Jun-16 Fri 6 ### ### ### 1,695,528 0 60.6 60.6 0.0
2006-Jun-15 Thu ### 6 ### ### 72.0 72.0 0.0
2006-Jun-14 Wed 5.77 5.87 5.75 5.86 75.4 75.4 0.4
2006-Jun-13 Tue ### ### 5.84 5.84 3,967,241 11,584,343 37.2 37.2 0.4
2006-Jun-09 Fri 5.83 ### 5.76 6 89.5 89.5 0.4
2006-Jun-08 Thu ### ### 5.8 5.86 41.0 41.0 0.4
2006-Jun-07 Wed 5.87 ### 5.79 ### 5,570,828 16,127,547 ### ### 0.0
2006-Jun-06 Tue 5.8 5.81 5.74 5.81 3,701,570 ### ### ### ###
2006-Jun-05 Mon 5.75 ### 5.7 5.87 84.3 84.3 ###
2006-Jun-02 Fri 5.7 5.79 ### 5.75 78.7 78.7 ###
2006-Jun-01 Thu 5.49 5.58 5.49 5.57 ### ### 0.4
2006-May-31 Wed 5.44 5.55 5.44 5.54 ### ### 0.4
2006-May-30 Tue ### 5.5 ### 5.47 83.4 83.4 ###
2006-May-29 Mon ### 5.49 ### 5.49 ### ### 0.4
2006-May-26 Fri 5.21 ### 5.21 ### 9,108,953 23,728,822 ### ### 0.0
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed ### ### ### ### 26.1 26.1 0.0
2006-May-23 Tue ### ### ### ### 27.2 27.2 0.0
2006-May-22 Mon 5.22 5.27 ### ### 2,236,989 ### 51.8 51.8 0.0
2006-May-19 Fri ### 5.24 ### 5.22 68.6 68.6 0.4
2006-May-18 Thu ### 5.24 ### 5.21 ### ### 0.4
2006-May-17 Wed ### ### 5.22 5.24 14.2 14.2 0.4
2006-May-16 Tue 5.26 ### 5.26 ### 1,503,346 ### ### ### 0.0
2006-May-15 Mon 5.28 5.28 5.23 5.28 ### ### 0.4
2006-May-12 Fri 5.28 ### 5.23 5.29 ### ### 0.4
2006-May-11 Thu 5.23 ### 5.22 5.28 2,714,027 ### ### ### 0.4
2006-May-10 Wed 5.25 5.27 ### 5.21 ### ### 0.4
2006-May-09 Tue ### 5.24 ### ### 8,096,346 21,212,426 65.6 65.6 0.0
2006-May-08 Mon 5.24 5.27 ### 5.2 2,402,482 6,330,540 ### ### ###
2006-May-05 Fri ### 5.24 ### 5.22 3,850,772 10,089,022 69.3 69.3 0.4
2006-May-04 Thu ### ### ### ### 4,196,372 0 87.6 87.6 0.0
2006-May-03 Wed ### ### ### ### 74.9 74.9 0.0
2006-May-02 Tue ### ### ### ### 3,572,270 0 ### ### 0.0
2006-May-01 Mon 5.2 5.22 ### ### 684,757 ### ### ### 0.0
2006-Apr-28 Fri ### ### ### ### 34.4 34.4 0.0
2006-Apr-27 Thu 5.27 5.27 ### 5.2 ### ### ###
2006-Apr-26 Wed 5.21 5.28 5.2 5.26 3,540,978 18,554,724 70.8 70.8 0.4
2006-Apr-24 Mon 5.2 5.22 ### 5.2 2,615,370 ### ### ### ###
2006-Apr-21 Fri ### 5.21 ### ### 66.4 66.4 0.0
2006-Apr-20 Thu 5.2 5.24 ### 5.22 2,344,146 ### 67.9 67.9 0.4
2006-Apr-19 Wed ### 5.22 ### 5.2 75.1 75.1 ###
2006-Apr-18 Tue ### 5.22 ### 5.2 4,567,371 ### ### ### ###
2006-Apr-13 Thu ### 5.23 ### ### 1,305,423 3,413,681 71.4 71.4 0.0
2006-Apr-11 Tue 5.21 5.24 ### ### 2,025,425 ### 34.8 34.8 0.0
2006-Apr-10 Mon 5.2 5.23 5.2 5.2 72.0 72.0 ###
2006-Apr-07 Fri 5.25 5.27 5.2 5.24 2,146,623 11,237,571 35.4 35.4 0.4
2006-Apr-06 Thu 5.2 ### ### 5.29 3,953,322 0 ### ### 0.4
2006-Apr-05 Wed ### 5.23 ### 5.22 3,362,825 8,793,787 ### ### 0.4
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon ### ### ### ### 4,733,220 0 92.0 92.0 0.0
2006-Mar-31 Fri ### 5 ### ### 60.5 60.5 0.0
2006-Mar-30 Thu ### ### ### ### 2,485,879 0 34.9 34.9 0.0
2006-Mar-29 Wed ### ### 5 ### ### ### 0.0
2006-Mar-28 Tue ### ### ### ### 28.3 28.3 0.0
2006-Mar-27 Mon ### ### 5 ### 1,528,383 3,820,957 ### ### 0.0
2006-Mar-24 Fri ### ### ### ### 865,370 0 ### ### 0.0
2006-Mar-23 Thu ### ### ### ### ### ### 0.0
2006-Mar-22 Wed ### ### ### ### 76.6 76.6 0.0
2006-Mar-21 Tue 5 ### ### ### 34.6 34.6 0.0
2006-Mar-20 Mon ### ### ### ### 1,944,844 0 69.9 69.9 0.0
2006-Mar-17 Fri 5 ### ### ### 73.2 73.2 0.0
2006-Mar-16 Thu ### ### ### ### ### ### 0.0
2006-Mar-15 Wed ### 5 4.88 ### 82.1 82.1 0.0
2006-Mar-14 Tue ### ### 4.87 4.87 ### ### 0.3
2006-Mar-13 Mon ### ### 4.82 4.89 ### ### ###
2006-Mar-10 Fri ### ### ### ### 29.8 29.8 0.0
2006-Mar-09 Thu ### ### 4.85 ### 66.8 66.8 0.0
2006-Mar-08 Wed ### 5 ### ### 28.6 28.6 0.0
2006-Mar-07 Tue ### ### ### 5 3,091,386 0 80.9 80.9 0.4
2006-Mar-06 Mon ### ### ### ### 1,473,920 0 67.8 67.8 0.0
2006-Mar-03 Fri ### ### ### ### ### ### 0.0
2006-Mar-02 Thu ### ### ### ### 2,464,249 0 ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 2,959,172 0 ### ### 0.0
2006-Feb-28 Tue ### ### ### ### 77.5 77.5 0.0
2006-Feb-27 Mon 5 5 ### ### 29.2 29.2 0.0
2006-Feb-24 Fri ### 5 ### ### 2,674,755 6,686,887 76.1 76.1 0.0
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed 4.8 4.89 4.8 4.88 3,701,984 ### 81.0 81.0 0.3
2006-Feb-21 Tue 4.8 4.86 4.79 4.86 1,497,044 ### 74.9 74.9 0.3
2006-Feb-20 Mon 4.85 4.86 4.78 4.81 2,673,422 ### 23.8 23.8 ###
2006-Feb-17 Fri 4.85 4.88 4.81 4.83 ### ### 0.3
2006-Feb-16 Thu 4.86 ### 4.85 4.88 ### ### 0.3
2006-Feb-15 Wed ### ### 4.84 4.87 ### ### 0.3
2006-Feb-14 Tue 4.85 ### 4.83 ### 2,584,472 ### ### ### 0.0
2006-Feb-13 Mon ### ### 4.88 ### 1,107,575 2,702,483 37.6 37.6 0.0
2006-Feb-10 Fri ### 5 ### ### 21.3 21.3 0.0
2006-Feb-09 Thu ### ### 4.87 ### 65.7 65.7 0.0
2006-Feb-08 Wed ### ### 4.88 4.88 32.3 32.3 0.3
2006-Feb-07 Tue 4.87 ### 4.83 ### 79.8 79.8 0.0
2006-Feb-06 Mon 4.85 4.87 4.82 4.86 63.8 63.8 0.3
2006-Feb-03 Fri 4.81 4.83 4.77 4.81 72.1 72.1 ###
2006-Feb-02 Thu 4.86 4.86 4.77 4.77 22.6 22.6 ###
2006-Feb-01 Wed 4.85 4.87 4.82 4.86 1,894,621 ### 68.8 68.8 0.3
2006-Jan-31 Tue 4.8 4.86 4.8 4.85 ### ### ###
2006-Jan-30 Mon 4.76 4.8 4.76 4.8 ### ### 0.3
2006-Jan-27 Fri 4.75 4.82 4.75 4.79 2,356,672 11,276,675 ### ### 0.3
2006-Jan-25 Wed 4.71 4.74 ### 4.71 1,921,121 4,553,056 ### ### ###
2006-Jan-24 Tue 4.71 4.73 ### 4.72 1,783,821 ### ### ### 0.3
2006-Jan-23 Mon 4.75 4.75 ### 4.71 2,206,923 5,241,442 27.0 27.0 ###
2006-Jan-20 Fri 4.72 4.8 4.72 4.8 1,932,127 9,196,924 ### ### 0.3
2006-Jan-19 Thu ### 4.73 ### 4.72 2,558,572 6,051,022 ### ### 0.3
2006-Jan-18 Wed ### ### ### ### ### ### 0.0
2006-Jan-17 Tue ### ### ### ### ### ### 0.0
2006-Jan-16 Mon ### ### ### ### 35.3 35.3 0.0
2006-Jan-13 Fri 4.58 ### 4.58 ### 7,246,274 ### ### ### 0.0
2006-Jan-12 Thu ### ### 4.57 4.58 22.7 22.7 0.3
2006-Jan-11 Wed ### ### ### ### 5,561,472 0 70.4 70.4 0.0
2006-Jan-10 Tue 4.55 ### 4.49 4.58 ### ### 0.3
2006-Jan-09 Mon 4.76 4.77 ### ### 2,384,752 ### 12.6 12.6 0.0
2006-Jan-06 Fri 4.86 4.86 4.73 4.79 19.4 19.4 0.3
2006-Jan-05 Thu 4.83 4.86 4.8 4.84 ### ### 0.3
2006-Jan-04 Wed 4.78 4.85 4.76 4.81 2,027,626 9,742,742 ### ### ###
2006-Jan-03 Tue 4.76 4.76 4.71 4.73 ### ### 0.3
2005-Dec-30 Fri 4.73 4.78 ### 4.78 2,163,888 ### ### ### ###
2005-Dec-29 Thu 4.73 4.73 4.7 4.72 24.4 24.4 0.3
2005-Dec-28 Wed 4.77 4.77 4.7 4.72 813,776 3,853,229 13.9 13.9 0.3
2005-Dec-27 Tue 4.72 4.72 ### 4.7 723,971 1,708,571 ### ### 0.3
2005-Dec-23 Fri 4.72 4.72 ### 4.7 723,971 1,708,571 ### ### 0.3
2005-Dec-22 Thu ### 4.72 ### 4.7 79.2 79.2 0.3
2005-Dec-21 Wed 4.7 4.72 ### 4.7 68.0 68.0 0.3
2005-Dec-20 Tue 4.71 4.72 ### ### 28.9 28.9 0.0
2005-Dec-19 Mon 4.75 4.8 4.71 4.72 2,064,129 ### ### ### 0.3
2005-Dec-16 Fri ### 4.76 ### 4.75 2,306,586 5,489,674 ### ### ###
2005-Dec-15 Thu ### 4.7 ### ### 5,949,642 13,981,658 ### ### 0.0
2005-Dec-14 Wed ### 4.72 ### ### 2,143,875 5,059,545 74.2 74.2 0.0
2005-Dec-13 Tue 4.55 ### 4.55 ### ### ### 0.0
2005-Dec-12 Mon 4.51 ### 4.5 4.55 3,221,351 ### 78.4 78.4 0.3
2005-Dec-09 Fri ### 4.5 ### 4.48 3,133,378 ### 90.1 90.1 ###
2005-Dec-08 Thu ### 4.26 ### 4.25 10,780,625 ### ### ### ###
2005-Dec-07 Wed 4.26 4.26 ### 4.2 3,056,155 ### ### ### ###
2005-Dec-06 Tue 4.27 4.28 4.2 4.26 1,664,150 ### ### ### 0.3
2005-Dec-05 Mon 4.29 ### 4.27 4.29 2,137,453 ### ### ### ###
2005-Dec-02 Fri ### ### 4.28 ### 27.0 27.0 0.0
2005-Dec-01 Thu ### ### 4.28 4.29 1,785,027 3,819,957 ### ### ###
2005-Nov-30 Wed ### 4.4 ### ### 5,659,587 ### ### ### 0.0
2005-Nov-29 Tue ### ### 4.28 ### ### ### 0.0
2005-Nov-28 Mon ### ### ### ### ### ### 0.0
2005-Nov-25 Fri 4.28 ### 4.28 ### 76.7 76.7 0.0
2005-Nov-24 Thu 4.25 ### 4.25 ### 79.4 79.4 0.0
2005-Nov-23 Wed 4.27 4.29 4.22 4.26 4,308,428 ### ### ### 0.3
2005-Nov-22 Tue ### ### 4.25 4.26 ### ### 0.3
2005-Nov-21 Mon ### ### 4.26 ### 1,102,454 2,348,227 72.6 72.6 0.0
2005-Nov-18 Fri 4.27 ### 4.27 ### 3,387,354 ### ### ### 0.0
2005-Nov-17 Thu 4.27 4.28 4.25 4.26 ### ### 0.3
2005-Nov-16 Wed 4.25 4.29 4.24 4.28 15,270,542 ### ### ### 0.3
2005-Nov-15 Tue 4.29 ### 4.26 4.28 4,907,559 ### 32.1 32.1 0.3
2005-Nov-14 Mon 4.26 ### 4.23 ### 4,272,823 9,037,020 ### ### 0.0
2005-Nov-11 Fri 4.2 4.25 4.2 4.23 4,300,581 18,169,954 ### ### 0.3
2005-Nov-10 Thu 4.22 4.25 ### ### 2,818,820 ### ### ### 0.0
2005-Nov-09 Wed ### 4.2 ### ### 86.0 86.0 0.0
2005-Nov-08 Tue ### ### ### ### 1,827,873 0 ### ### 0.0
2005-Nov-07 Mon ### ### ### ### 73.5 73.5 0.0
2005-Nov-04 Fri ### ### ### ### 27.6 27.6 0.0
2005-Nov-03 Thu ### ### ### ### 80.6 80.6 0.0
2005-Nov-02 Wed ### ### ### ### 34.9 34.9 0.0
2005-Nov-01 Tue ### ### ### ### 1,998,189 0 ### ### 0.0
2005-Oct-31 Mon ### ### ### ### 2,315,658 0 ### ### 0.0
2005-Oct-28 Fri ### ### 4 ### 3,965,442 7,930,884 31.8 31.8 0.0
2005-Oct-27 Thu ### ### ### ### 29.9 29.9 0.0
2005-Oct-26 Wed ### ### ### ### 1,084,452 0 64.5 64.5 0.0
2005-Oct-25 Tue ### ### ### ### 2,722,184 0 70.2 70.2 0.0
2005-Oct-24 Mon ### ### ### ### ### ### 0.0
2005-Oct-21 Fri ### ### ### ### 79.1 79.1 0.0
2005-Oct-20 Thu ### ### ### ### 44.6 44.6 0.0
2005-Oct-19 Wed ### ### ### ### 44.0 44.0 0.0
2005-Oct-18 Tue ### ### ### ### 9,751,144 0 72.7 72.7 0.0
2005-Oct-17 Mon ### ### ### ### ### ### 0.0
2005-Oct-14 Fri ### ### ### ### 74.2 74.2 0.0
2005-Oct-13 Thu ### ### ### ### 6,857,674 0 74.6 74.6 0.0
2005-Oct-12 Wed ### ### ### ### ### ### 0.0
2005-Oct-11 Tue ### ### ### ### 32.7 32.7 0.0
2005-Oct-10 Mon ### ### ### ### 74.0 74.0 0.0
2005-Oct-07 Fri ### ### 4 ### ### ### 0.0
2005-Oct-06 Thu ### ### ### ### 3,079,456 0 ### ### 0.0
2005-Oct-05 Wed ### ### ### ### 8,041,224 0 ### ### 0.0
2005-Oct-04 Tue 4.24 4.24 ### 4.2 28.3 28.3 ###
2005-Oct-03 Mon 4.29 4.29 ### 4.2 ### ### ###
2005-Sep-30 Fri ### ### 4.24 4.24 3,914,122 ### ### ### 0.3
2005-Sep-29 Thu ### ### ### ### 2,883,683 0 ### ### 0.0
2005-Sep-28 Wed ### ### 4.27 ### ### ### 0.0
2005-Sep-27 Tue 4.27 ### 4.27 ### ### ### 0.0
2005-Sep-26 Mon 4.27 ### 4.25 4.25 ### ### ###
2005-Sep-23 Fri 4.27 ### 4.27 ### 4,877,626 ### 77.9 77.9 0.0
2005-Sep-22 Thu 4.27 ### 4.23 ### ### ### 0.0
2005-Sep-21 Wed ### ### ### ### 1,642,579 0 21.3 21.3 0.0
2005-Sep-20 Tue ### ### ### ### ### ### 0.0
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri ### ### ### ### ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### 4.43 ### ### ### ### 0.0
2005-Sep-13 Tue ### ### 4.28 ### 1,420,745 ### 75.5 75.5 0.0
2005-Sep-12 Mon 4.27 ### 4.27 ### 2,004,579 4,279,776 78.1 78.1 0.0
2005-Sep-09 Fri ### ### 4.25 4.26 1,392,054 ### ### ### 0.3
2005-Sep-08 Thu ### 4.4 4.27 ### 6,729,927 ### ### ### 0.0
2005-Sep-07 Wed ### 4.5 ### ### 3,135,975 7,055,943 ### ### 0.0
2005-Sep-06 Tue 4.26 ### 4.26 ### 2,789,271 5,941,147 90.1 90.1 0.0
2005-Sep-05 Mon 4.28 4.28 4.24 4.26 ### ### 0.3
2005-Sep-02 Fri 4.29 ### ### 4.26 27.6 27.6 0.3
2005-Sep-01 Thu 4.25 4.28 4.22 4.27 7,248,286 ### 67.5 67.5 ###
2005-Aug-31 Wed ### 4.28 ### 4.27 89.6 89.6 ###
2005-Aug-30 Tue ### ### ### ### 2,313,583 0 ### ### 0.0
2005-Aug-29 Mon ### ### ### ### 2,088,080 0 ### ### 0.0
2005-Aug-26 Fri ### ### ### ### 17.6 17.6 0.0
2005-Aug-25 Thu ### ### ### ### 2,814,149 0 ### ### 0.0
2005-Aug-24 Wed ### ### ### ### 73.6 73.6 0.0
2005-Aug-23 Tue ### ### ### ### 1,178,474 0 79.1 79.1 0.0
2005-Aug-22 Mon ### ### ### ### 67.9 67.9 0.0
2005-Aug-19 Fri ### ### ### ### 29.2 29.2 0.0
2005-Aug-18 Thu ### ### ### ### 1,784,023 0 ### ### 0.0
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 1,726,582 0 66.9 66.9 0.0
2005-Aug-15 Mon ### ### ### ### 1,805,352 0 67.3 67.3 0.0
2005-Aug-12 Fri ### ### ### ### 70.0 70.0 0.0
2005-Aug-11 Thu ### ### ### ### 1,660,043 0 67.2 67.2 0.0
2005-Aug-10 Wed ### ### ### ### 2,394,926 0 ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 1,470,854 0 ### ### 0.0
2005-Aug-08 Mon ### ### ### ### 1,658,225 0 68.2 68.2 0.0
2005-Aug-05 Fri ### ### ### ### 71.2 71.2 0.0
2005-Aug-04 Thu ### ### ### ### 1,059,348 0 ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 71.9 71.9 0.0
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon 4 ### 4 ### 721,921 1,443,842 84.3 84.3 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 69.4 69.4 0.0
2005-Jul-26 Tue ### ### ### ### 2,197,349 0 70.1 70.1 0.0
2005-Jul-25 Mon ### ### ### ### 76.9 76.9 0.0
2005-Jul-22 Fri ### ### ### ### ### ### 0.0
2005-Jul-21 Thu ### ### ### ### 4,138,370 0 74.3 74.3 0.0
2005-Jul-20 Wed ### ### ### ### 3,656,978 0 ### ### 0.0
2005-Jul-19 Tue ### ### ### ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 2,553,387 0 ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 1,178,689 0 ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 8,554,080 0 ### ### 0.0
2005-Jul-13 Wed ### ### ### ### 792,624 0 27.4 27.4 0.0
2005-Jul-12 Tue 4 ### ### ### ### ### 0.0
2005-Jul-11 Mon ### ### ### 4 1,960,143 0 ### ### 0.3
2005-Jul-08 Fri 4 ### ### ### 2,952,423 0 72.4 72.4 0.0
2005-Jul-07 Thu ### ### 4 ### 3,200,942 6,401,884 25.8 25.8 0.0
2005-Jul-06 Wed ### ### ### ### 4,950,581 0 24.7 24.7 0.0
2005-Jul-05 Tue ### ### ### ### 2,500,942 0 ### ### 0.0
2005-Jul-04 Mon ### ### ### ### 3,014,543 0 ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 70.8 70.8 0.0
2005-Jun-30 Thu ### ### ### ### 62.6 62.6 0.0
2005-Jun-29 Wed ### ### ### ### ### ### 0.0
2005-Jun-28 Tue ### ### ### ### 3,680,826 0 ### ### 0.0
2005-Jun-27 Mon ### ### ### 4 36.4 36.4 0.3
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu ### ### ### ### ### ### 0.0
2005-Jun-22 Wed ### ### ### ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### ### ### 0.0
2005-Jun-17 Fri ### ### ### ### 4,071,143 0 70.7 70.7 0.0
2005-Jun-16 Thu 4 ### 4 ### 4,823,473 9,646,946 ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 23.0 23.0 0.0
2005-Jun-14 Tue ### ### ### ### 3,200,840 0 ### ### 0.0
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### ### ### 0.0
2005-Jun-08 Wed ### ### ### ### 1,353,120 0 ### ### 0.0
2005-Jun-07 Tue ### ### ### ### 2,550,650 0 ### ### 0.0
2005-Jun-06 Mon ### ### ### ### 24.3 24.3 0.0
2005-Jun-03 Fri ### ### ### ### 29.7 29.7 0.0
2005-Jun-02 Thu ### 4.2 ### ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 89.0 89.0 0.0
2005-May-31 Tue ### 4 ### 4 74.3 74.3 0.3
2005-May-30 Mon 4 4 ### ### 1,307,144 2,614,288 ### ### 0.0
2005-May-27 Fri ### 4 ### ### 67.1 67.1 0.0
2005-May-26 Thu 4 4 ### ### 606,826 1,213,652 25.1 25.1 0.0
2005-May-25 Wed ### ### ### 4 2,746,240 0 ### ### 0.3
2005-May-24 Tue ### ### ### ### 8,308,956 0 20.4 20.4 0.0
2005-May-23 Mon ### ### ### ### 83.1 83.1 0.0
2005-May-20 Fri ### ### ### 4 75.1 75.1 0.3
2005-May-19 Thu ### ### ### ### 5,293,045 0 69.5 69.5 0.0
2005-May-18 Wed 3.89 ### 3.84 ### 5,700,324 10,944,622 ### ### 0.0
2005-May-17 Tue 3.87 3.89 3.79 3.89 81.4 81.4 0.3
2005-May-16 Mon ### ### 3.86 3.86 3,189,129 ### ### ### 0.3
2005-May-13 Fri ### ### 3.89 ### 4,801,475 ### 68.6 68.6 0.0
2005-May-12 Thu ### ### ### ### 2,094,055 0 ### ### 0.0
2005-May-11 Wed 3.85 ### 3.85 ### 88.6 88.6 0.0
2005-May-10 Tue 3.85 3.85 3.81 3.85 1,297,740 4,970,344 72.8 72.8 0.3
2005-May-09 Mon 3.8 3.84 3.78 3.81 2,586,440 ### 73.6 73.6 0.3
2005-May-06 Fri 3.81 3.86 3.79 3.85 6,146,242 23,509,375 71.4 71.4 0.3
2005-May-05 Thu 3.88 3.88 3.75 3.8 5,794,288 ### 21.9 21.9 ###
2005-May-04 Wed ### ### 3.8 ### ### ### 0.0
2005-May-03 Tue ### 4 ### ### 2,776,249 ### 39.8 39.8 0.0
2005-May-02 Mon ### ### ### ### ### ### 0.0
2005-Apr-29 Fri ### ### ### ### 3,643,879 0 ### ### 0.0
2005-Apr-28 Thu ### ### ### ### ### ### 0.0
2005-Apr-27 Wed ### ### ### ### ### ### 0.0
2005-Apr-26 Tue ### ### ### ### ### ### 0.0
2005-Apr-22 Fri ### ### ### ### ### ### 0.0
2005-Apr-21 Thu ### ### 3.88 ### ### ### 0.0
2005-Apr-20 Wed 3.88 ### 3.88 ### 5,872,458 ### ### ### 0.0
2005-Apr-19 Tue 3.8 3.86 3.8 3.86 ### ### 0.3
2005-Apr-18 Mon 3.78 3.8 3.77 3.78 ### ### 0.3
2005-Apr-15 Fri 3.89 ### 3.8 3.84 4,439,042 8,434,179 ### ### 0.3
2005-Apr-14 Thu 3.7 3.88 3.7 3.88 ### ### 0.3
2005-Apr-13 Wed 3.8 3.8 3.8 3.8 0 ###
2005-Apr-12 Tue 3.8 3.8 3.8 3.8 0 ###
2005-Apr-11 Mon 3.78 3.8 3.74 3.8 81.5 81.5 ###
2005-Apr-08 Fri 3.79 3.81 3.76 3.81 3,485,329 13,191,970 ### ### 0.3
2005-Apr-07 Thu 3.78 3.81 3.76 3.76 1,365,624 5,168,886 30.0 30.0 0.3
2005-Apr-06 Wed 3.82 3.83 3.79 3.82 ### ### 0.3
2005-Apr-05 Tue 3.78 3.8 3.76 3.78 2,685,325 10,150,528 72.1 72.1 0.3
2005-Apr-04 Mon 3.81 3.83 3.78 3.8 2,735,641 ### ### ### ###
2005-Apr-01 Fri 3.8 3.84 3.8 3.81 1,398,241 5,341,280 66.5 66.5 0.3
2005-Mar-31 Thu 3.82 3.82 3.77 3.8 4,478,678 16,996,583 25.5 25.5 ###
2005-Mar-30 Wed 3.8 3.83 3.77 3.81 ### ### 0.3
2005-Mar-29 Tue 3.8 3.8 3.73 3.8 ### ### ###
2005-Mar-24 Thu 3.8 3.85 3.75 3.8 77.7 77.7 ###
2005-Mar-23 Wed 3.78 3.83 3.78 3.81 2,475,420 9,418,973 ### ### 0.3
2005-Mar-22 Tue 3.88 ### 3.88 3.88 76.4 76.4 0.3
2005-Mar-21 Mon 3.87 ### 3.85 ### 1,939,624 3,733,776 ### ### 0.0
2005-Mar-18 Fri 3.87 ### 3.85 3.89 3,227,885 6,213,678 ### ### 0.3
2005-Mar-17 Thu 3.87 3.89 3.85 3.87 4,321,044 16,722,440 ### ### ###
2005-Mar-16 Wed 3.84 3.88 3.84 3.86 3,037,259 ### ### ### 0.3
2005-Mar-15 Tue 3.86 3.87 3.83 3.83 ### ### ###
2005-Mar-14 Mon 3.82 3.88 3.82 3.86 947,628 ### 78.1 78.1 0.3
2005-Mar-11 Fri 3.83 ### 3.83 3.84 67.9 67.9 0.3
2005-Mar-10 Thu ### ### 3.82 3.84 13.5 13.5 0.3
2005-Mar-09 Wed ### ### 3.88 ### 2,046,022 3,969,282 ### ### 0.0
2005-Mar-08 Tue ### ### ### ### 68.8 68.8 0.0
2005-Mar-07 Mon ### ### ### ### 74.5 74.5 0.0
2005-Mar-04 Fri ### ### ### ### 29.6 29.6 0.0
2005-Mar-03 Thu ### ### ### ### 2,120,270 0 ### ### 0.0
2005-Mar-02 Wed ### ### 3.88 ### 4,154,876 8,060,459 76.3 76.3 0.0
2005-Mar-01 Tue 3.83 ### 3.83 ### 88.7 88.7 0.0
2005-Feb-28 Mon 3.82 ### 3.82 ### 87.1 87.1 0.0
2005-Feb-25 Fri 3.81 3.84 3.81 3.82 ### ### 0.3
2005-Feb-24 Thu 3.89 ### 3.85 3.85 4,109,528 7,910,841 33.8 33.8 0.3
2005-Feb-23 Wed 3.84 ### 3.81 ### 3,772,380 7,186,383 ### ### 0.0
2005-Feb-22 Tue ### ### 3.8 3.87 3,841,329 7,298,525 25.5 25.5 ###
2005-Feb-21 Mon ### ### 3.86 ### 2,384,657 4,602,388 35.5 35.5 0.0
2005-Feb-18 Fri ### ### ### ### 2,481,083 0 76.3 76.3 0.0
2005-Feb-17 Thu ### ### ### ### 2,050,653 0 24.7 24.7 0.0
2005-Feb-16 Wed ### ### ### ### 82.5 82.5 0.0


1 2 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 2025-06-17 09:04:38 thru 2025-06-17 09:04:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000