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 Sat 24-Apr-20 06:41:04 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

(MLE) MACQUARIE LEISURE TRUST GROUP Daily Prices Page 2...

     Prev Section TOC    Company Info for MLE    Limits Next Section


Company Details for (MLE) MACQUARIE LEISURE TRUST GROUP

Listing Code MLE
Listing Name MACQUARIE LEISURE TRUST GROUP
GICS Sector Real Estate
ISIN Name MACQUARIE LEISURE
ISIN Security ORDINARY/UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000MLE7


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for MLE .. Tuesday 1st September 2009

MLE 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 0.47 750 ###
MAX 3.89 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (MLE) MACQUARIE LEISURE TRUST GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.0934
2007-Apr-23 Mon ### ### ### ### 124,043 0 ### ### 0.0
2007-Apr-20 Fri ### ### ### ### 82.2 82.2 0.0
2007-Apr-19 Thu ### ### ### ### 367,548 0 46.6 46.6 0.0
2007-Apr-18 Wed ### ### 3 ### ### ### 0.0
2007-Apr-17 Tue ### ### ### ### 284,244 0 ### ### 0.0
2007-Apr-16 Mon ### ### ### ### 174,123 0 66.8 66.8 0.0
2007-Apr-13 Fri ### ### ### ### 423,958 0 30.4 30.4 0.0
2007-Apr-12 Thu ### ### ### ### 95,055 0 ### ### 0.0
2007-Apr-11 Wed ### ### ### ### 30.4 30.4 0.0
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 53,955 0 83.3 83.3 0.0
2007-Apr-04 Wed ### ### ### ### 141,078 0 ### ### 0.0
2007-Apr-03 Tue ### ### ### ### 66.9 66.9 0.0
2007-Apr-02 Mon ### ### ### ### 71,589 0 80.7 80.7 0.0
2007-Mar-30 Fri ### ### ### ### 27.7 27.7 0.0
2007-Mar-29 Thu ### ### ### ### 28.0 28.0 0.0
2007-Mar-28 Wed ### ### ### ### 78.5 78.5 0.0
2007-Mar-27 Tue ### ### ### ### 743,578 0 ### ### 0.0
2007-Mar-26 Mon ### ### ### ### 101,874 0 ### ### 0.0
2007-Mar-23 Fri ### ### ### ### 277,428 0 82.4 82.4 0.0
2007-Mar-22 Thu ### 3 ### 3 160,876 ### ### ### 0.2
2007-Mar-21 Wed 3 3 ### ### 245,971 368,956 16.8 16.8 0.0
2007-Mar-20 Tue ### 3 ### 3 ### ### 0.2
2007-Mar-19 Mon ### ### ### ### 212,253 0 ### ### 0.0
2007-Mar-16 Fri ### ### 2.88 ### 543,128 ### ### ### 0.0
2007-Mar-15 Thu ### ### 2.88 ### 249,988 359,982 25.2 25.2 0.0
2007-Mar-14 Wed ### ### 2.89 ### 114,872 ### 75.5 75.5 0.0
2007-Mar-13 Tue ### ### ### ### 113,723 0 39.7 39.7 0.0
2007-Mar-12 Mon ### ### 2.88 ### ### ### 0.0
2007-Mar-09 Fri ### ### 2.86 ### 133,024 190,224 67.4 67.4 0.0
2007-Mar-08 Thu ### ### 2.88 ### 29.7 29.7 0.0
2007-Mar-07 Wed 2.86 ### 2.86 ### 216,222 ### ### ### 0.0
2007-Mar-06 Tue 2.84 2.87 2.81 2.86 250,486 711,380 ### ### 0.2
2007-Mar-05 Mon 2.87 2.87 2.76 2.84 ### ### 0.2
2007-Mar-02 Fri 2.88 ### 2.85 ### 204,075 ### ### ### 0.0
2007-Mar-01 Thu 2.84 ### 2.84 2.85 251,181 356,677 70.4 70.4 ###
2007-Feb-28 Wed 2.85 2.87 2.73 2.84 457,382 ### ### ### 0.2
2007-Feb-27 Tue 2.85 2.88 2.85 2.87 ### ### ###
2007-Feb-26 Mon ### ### 2.84 2.86 505,926 ### ### ### 0.2
2007-Feb-23 Fri ### ### 2.85 2.85 1,567,029 ### 21.0 21.0 ###
2007-Feb-22 Thu ### ### 2.87 2.88 ### ### 0.2
2007-Feb-21 Wed 2.85 ### 2.85 ### 113,528 161,777 ### ### 0.0
2007-Feb-20 Tue 2.84 2.86 2.83 2.85 247,427 703,929 72.0 72.0 ###
2007-Feb-19 Mon 2.88 2.88 2.83 2.85 25.4 25.4 ###
2007-Feb-16 Fri 2.85 ### 2.85 2.87 ### ### ###
2007-Feb-15 Thu 2.85 ### 2.84 2.85 69.0 69.0 ###
2007-Feb-14 Wed ### ### 2.82 2.85 ### ### ###
2007-Feb-13 Tue ### ### ### ### 219,074 0 33.8 33.8 0.0
2007-Feb-12 Mon ### ### 2.89 ### 187,446 270,859 75.1 75.1 0.0
2007-Feb-09 Fri 2.84 ### 2.83 2.88 494,288 ### ### ### 0.2
2007-Feb-08 Thu 2.82 2.83 2.77 2.83 68.3 68.3 0.2
2007-Feb-07 Wed 2.76 2.82 2.75 2.8 481,528 1,341,055 81.5 81.5 0.2
2007-Feb-06 Tue 2.8 2.8 2.75 2.75 ### ### ###
2007-Feb-05 Mon 2.8 2.81 2.76 2.8 72.1 72.1 0.2
2007-Feb-02 Fri 2.79 2.83 2.78 2.78 1,277,344 3,582,949 ### ### 0.2
2007-Feb-01 Thu 2.78 2.8 2.77 2.78 ### ### 0.2
2007-Jan-31 Wed 2.83 2.85 2.75 2.76 465,041 ### 16.8 16.8 0.2
2007-Jan-30 Tue 2.86 2.87 2.83 2.83 27.2 27.2 0.2
2007-Jan-29 Mon ### ### 2.85 2.85 ### ### ###
2007-Jan-25 Thu 2.87 ### 2.85 ### 142,622 ### ### ### 0.0
2007-Jan-24 Wed 2.85 2.89 2.85 2.85 ### ### ###
2007-Jan-23 Tue ### ### 2.5 2.85 475,151 ### 20.1 20.1 ###
2007-Jan-22 Mon ### ### ### ### 750,842 0 ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 56,644 0 ### ### 0.0
2007-Jan-18 Thu ### ### ### ### 128,424 0 68.4 68.4 0.0
2007-Jan-17 Wed 3 3 2.89 ### 460,158 ### ### ### 0.0
2007-Jan-16 Tue ### 3 ### 3 67.8 67.8 0.2
2007-Jan-15 Mon ### 3 ### 3 69.0 69.0 0.2
2007-Jan-12 Fri ### ### ### ### 63.0 63.0 0.0
2007-Jan-11 Thu ### ### ### ### 1,055,348 0 ### ### 0.0
2007-Jan-10 Wed ### 3 ### ### 1,024,688 ### ### ### 0.0
2007-Jan-09 Tue ### ### ### ### 242,355 0 65.6 65.6 0.0
2007-Jan-08 Mon ### ### ### ### 43.7 43.7 0.0
2007-Jan-05 Fri ### ### ### ### 69.0 69.0 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed ### 3 ### 3 ### ### 0.2
2007-Jan-02 Tue 3 ### ### ### ### ### 0.0
2006-Dec-29 Fri ### ### ### ### 75,373 0 ### ### 0.0
2006-Dec-28 Thu ### 3 ### ### 64,551 96,826 ### ### 0.0
2006-Dec-27 Wed ### ### ### ### 61.1 61.1 0.0
2006-Dec-22 Fri ### ### ### 3 28.5 28.5 0.2
2006-Dec-21 Thu ### ### ### ### 80.9 80.9 0.0
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 75.7 75.7 0.0
2006-Dec-18 Mon ### ### ### ### 146,984 0 88.8 88.8 0.0
2006-Dec-15 Fri ### ### ### ### 11.3 11.3 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 586,084 0 ### ### 0.0
2006-Dec-12 Tue ### ### ### ### ### ### 0.0
2006-Dec-11 Mon ### ### ### ### 130,448 0 ### ### 0.0
2006-Dec-08 Fri ### ### ### ### 39,457 0 ### ### 0.0
2006-Dec-07 Thu 2.89 ### 2.89 ### 110,953 160,327 ### ### 0.0
2006-Dec-06 Wed ### ### 2.84 ### 638,253 ### ### ### 0.0
2006-Dec-05 Tue ### 3 ### ### 387,847 581,770 ### ### 0.0
2006-Dec-04 Mon ### ### ### ### ### ### 0.0
2006-Dec-01 Fri ### ### 3 ### 38.0 38.0 0.0
2006-Nov-30 Thu ### ### ### ### 20.4 20.4 0.0
2006-Nov-29 Wed 3 ### 3 ### ### ### 0.0
2006-Nov-28 Tue ### 3 ### 3 148,443 ### 75.1 75.1 0.2
2006-Nov-27 Mon ### ### ### ### 349,453 0 28.5 28.5 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue ### ### ### ### 16,359 0 66.0 66.0 0.0
2006-Nov-20 Mon ### ### ### ### 25,850 0 ### ### 0.0
2006-Nov-17 Fri ### ### 2.86 ### 271,677 ### 74.9 74.9 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed ### ### 2.88 ### ### ### 0.0
2006-Nov-14 Tue 2.88 ### 2.88 ### 225,076 ### 83.2 83.2 0.0
2006-Nov-13 Mon ### ### 2.86 2.86 62,154 88,880 15.0 15.0 0.2
2006-Nov-10 Fri 2.86 ### 2.84 ### ### ### 0.0
2006-Nov-09 Thu 2.82 2.87 2.82 2.84 77.2 77.2 0.2
2006-Nov-08 Wed 2.83 2.88 2.82 2.84 72.9 72.9 0.2
2006-Nov-07 Tue 2.83 2.83 2.78 2.8 22.6 22.6 0.2
2006-Nov-06 Mon 2.83 2.88 2.75 2.84 214,185 ### ### ### 0.2
2006-Nov-03 Fri 2.78 2.84 2.78 2.82 444,840 ### 78.3 78.3 ###
2006-Nov-02 Thu 2.78 2.79 2.77 2.79 67.0 67.0 ###
2006-Nov-01 Wed 2.73 2.78 2.73 2.77 798,853 2,200,840 78.4 78.4 0.2
2006-Oct-31 Tue ### 2.72 ### 2.72 135,854 ### ### ### 0.2
2006-Oct-30 Mon 2.7 2.7 ### ### 239,554 ### ### ### 0.0
2006-Oct-27 Fri 2.7 2.71 ### 2.7 270,981 367,179 70.1 70.1 0.2
2006-Oct-26 Thu 2.71 2.71 ### ### 97,850 132,586 19.6 19.6 0.0
2006-Oct-25 Wed 2.74 2.74 ### 2.71 24.9 24.9 ###
2006-Oct-24 Tue 2.75 2.75 2.71 2.71 ### ### ###
2006-Oct-23 Mon ### 2.79 ### 2.74 84.0 84.0 0.2
2006-Oct-20 Fri ### 2.7 ### ### 1,182,472 ### ### ### 0.0
2006-Oct-19 Thu ### ### ### ### 71.0 71.0 0.0
2006-Oct-18 Wed ### ### ### ### 208,746 0 22.7 22.7 0.0
2006-Oct-17 Tue ### ### ### ### 872,023 0 ### ### 0.0
2006-Oct-16 Mon ### ### ### ### 91,387 0 ### ### 0.0
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 300,473 0 32.6 32.6 0.0
2006-Oct-11 Wed ### ### ### ### 226,883 0 ### ### 0.0
2006-Oct-10 Tue ### ### ### ### ### ### 0.0
2006-Oct-09 Mon ### ### ### ### 218,385 0 ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 64.5 64.5 0.0
2006-Oct-05 Thu ### ### ### ### 26.3 26.3 0.0
2006-Oct-04 Wed ### ### ### ### 111,785 0 68.8 68.8 0.0
2006-Oct-03 Tue ### ### ### ### 239,483 0 ### ### 0.0
2006-Oct-02 Mon ### ### ### ### ### ### 0.0
2006-Sep-29 Fri ### ### ### ### 83,623 0 20.0 20.0 0.0
2006-Sep-28 Thu ### ### ### ### 1,165,355 0 ### ### 0.0
2006-Sep-27 Wed ### ### ### ### 152,822 0 13.7 13.7 0.0
2006-Sep-26 Tue ### ### ### ### 447,425 0 73.2 73.2 0.0
2006-Sep-25 Mon ### ### ### ### 24.5 24.5 0.0
2006-Sep-22 Fri ### ### ### ### 23.5 23.5 0.0
2006-Sep-21 Thu ### ### ### ### 75,551 0 ### ### 0.0
2006-Sep-20 Wed 2.7 2.7 ### 2.7 47,647 64,323 ### ### 0.2
2006-Sep-19 Tue ### 2.71 ### 2.7 ### ### 0.2
2006-Sep-18 Mon 2.74 2.76 ### ### 746,173 ### ### ### 0.0
2006-Sep-15 Fri ### 2.77 ### 2.73 ### ### ###
2006-Sep-14 Thu 2.76 2.76 ### ### 8.5 8.5 0.0
2006-Sep-13 Wed 2.78 2.78 2.73 2.73 538,223 ### ### ### ###
2006-Sep-12 Tue 2.79 2.8 2.75 2.76 ### ### 0.2
2006-Sep-11 Mon 2.81 2.81 2.79 2.79 632,657 ### 42.7 42.7 ###
2006-Sep-08 Fri 2.83 2.83 2.81 2.81 ### ### ###
2006-Sep-07 Thu 2.84 2.84 2.8 2.8 ### ### 0.2
2006-Sep-06 Wed 2.88 2.88 2.76 2.81 449,329 ### ### ### ###
2006-Sep-05 Tue 2.78 2.88 2.74 2.88 ### ### 0.2
2006-Sep-04 Mon 0 0 0 0 0 0.0
2006-Sep-01 Fri 2.72 2.82 2.72 2.8 ### ### 0.2
2006-Aug-31 Thu ### 2.78 ### ### 65.0 65.0 0.0
2006-Aug-30 Wed ### ### ### ### 110,281 0 ### ### 0.0
2006-Aug-29 Tue ### 2.7 ### ### 105,057 141,826 ### ### 0.0
2006-Aug-28 Mon 2.54 ### 2.54 ### ### ### 0.0
2006-Aug-25 Fri 2.56 2.59 2.52 2.52 14.3 14.3 ###
2006-Aug-24 Thu 2.59 2.59 2.51 2.55 ### ### 0.2
2006-Aug-23 Wed ### ### 2.58 ### 64.3 64.3 0.0
2006-Aug-22 Tue ### ### 2.57 ### 126,653 162,749 ### ### 0.0
2006-Aug-21 Mon 2.46 2.57 2.46 2.57 256,824 ### ### ### ###
2006-Aug-18 Fri 2.45 2.47 2.45 2.45 66.0 66.0 0.2
2006-Aug-17 Thu 2.47 2.47 2.45 2.45 20.9 20.9 0.2
2006-Aug-16 Wed 2.45 2.47 2.45 2.47 52,481 ### 82.9 82.9 ###
2006-Aug-15 Tue 2.45 2.47 2.45 2.47 56,228 138,320 ### ### ###
2006-Aug-14 Mon 2.41 2.47 2.4 2.41 205,944 501,473 68.2 68.2 0.2
2006-Aug-11 Fri 2.41 2.41 2.4 2.4 ### ### ###
2006-Aug-10 Thu 2.4 2.43 2.4 2.4 257,921 622,879 68.7 68.7 ###
2006-Aug-09 Wed 2.4 2.43 ### 2.4 ### ### ###
2006-Aug-08 Tue 2.42 2.42 2.4 2.41 ### ### 0.2
2006-Aug-07 Mon 2.43 2.43 2.4 2.4 49,383 119,259 23.5 23.5 ###
2006-Aug-04 Fri 2.45 2.45 2.41 2.41 ### ### 0.2
2006-Aug-03 Thu 2.46 2.46 2.41 2.42 ### ### 0.2
2006-Aug-02 Wed 2.47 2.47 2.45 2.47 245,944 605,022 ### ### ###
2006-Aug-01 Tue 2.43 2.45 2.4 2.4 126,127 305,857 ### ### ###
2006-Jul-31 Mon 2.44 2.45 ### 2.45 ### ### 0.2
2006-Jul-28 Fri ### 2.44 ### 2.44 ### ### 0.2
2006-Jul-27 Thu ### ### 2.29 ### 75.2 75.2 0.0
2006-Jul-26 Wed ### ### 2.24 ### 639,786 ### 36.4 36.4 0.0
2006-Jul-25 Tue ### ### ### ### 84.1 84.1 0.0
2006-Jul-24 Mon 2.28 ### 2.26 ### 254,180 287,223 ### ### 0.0
2006-Jul-21 Fri 2.42 2.42 ### ### 143,624 173,785 5.1 5.1 0.0
2006-Jul-20 Thu 2.4 2.45 2.4 2.41 78,679 ### ### ### 0.2
2006-Jul-19 Wed ### ### ### ### 858,679 0 37.2 37.2 0.0
2006-Jul-18 Tue 2.42 2.43 ### ### ### ### 0.0
2006-Jul-17 Mon 2.46 2.47 2.41 2.46 193,242 ### 73.6 73.6 0.2
2006-Jul-14 Fri 2.5 2.5 2.45 2.48 ### ### 0.2
2006-Jul-13 Thu 2.47 2.52 2.45 2.5 81.2 81.2 0.2
2006-Jul-12 Wed 2.55 2.55 2.47 2.48 12.3 12.3 0.2
2006-Jul-11 Tue 2.47 2.55 2.47 2.5 81.3 81.3 0.2
2006-Jul-10 Mon 2.46 2.48 2.44 2.48 646,648 1,590,754 ### ### 0.2
2006-Jul-07 Fri 2.4 2.49 ### 2.44 326,559 ### 77.0 77.0 0.2
2006-Jul-06 Thu 2.4 2.42 2.4 2.4 60.9 60.9 ###
2006-Jul-05 Wed 2.44 2.44 ### 2.4 ### ### ###
2006-Jul-04 Tue 2.46 2.48 2.44 2.44 ### ### 0.2
2006-Jul-03 Mon 2.49 2.49 2.46 2.46 22.9 22.9 0.2
2006-Jun-30 Fri 2.47 2.5 2.43 2.5 ### ### 0.2
2006-Jun-27 Tue 2.47 2.53 2.47 2.48 73.4 73.4 0.2
2006-Jun-26 Mon 2.56 2.56 2.44 2.45 11.7 11.7 0.2
2006-Jun-23 Fri 2.52 2.56 2.51 2.56 164,670 ### 84.3 84.3 0.2
2006-Jun-22 Thu 2.52 2.54 2.51 2.52 63.6 63.6 ###
2006-Jun-21 Wed 2.51 2.55 2.51 2.51 70.7 70.7 ###
2006-Jun-20 Tue 2.55 2.55 2.5 2.51 ### ### ###
2006-Jun-19 Mon 2.57 2.59 2.55 2.55 85,487 ### 36.6 36.6 0.2
2006-Jun-16 Fri 2.55 ### 2.55 2.55 ### ### 0.2
2006-Jun-15 Thu ### ### 2.55 2.55 270,451 344,825 9.1 9.1 0.2
2006-Jun-14 Wed ### ### 2.5 ### 24.6 24.6 0.0
2006-Jun-13 Tue 2.7 2.7 ### ### 39,056 52,725 54.9 54.9 0.0
2006-Jun-09 Fri ### 2.72 ### 2.7 52,724 ### ### ### 0.2
2006-Jun-08 Thu 2.78 2.78 ### ### 20.9 20.9 0.0
2006-Jun-07 Wed ### 2.71 ### ### ### ### 0.0
2006-Jun-06 Tue ### ### ### ### 115,873 0 76.0 76.0 0.0
2006-Jun-05 Mon 2.7 2.73 ### ### 74,551 ### ### ### 0.0
2006-Jun-02 Fri 2.7 2.72 ### 2.7 ### ### 0.2
2006-Jun-01 Thu 2.79 2.79 ### 2.7 10.2 10.2 0.2
2006-May-31 Wed ### 2.7 ### 2.7 ### ### 0.2
2006-May-30 Tue 2.71 2.71 ### ### 23.5 23.5 0.0
2006-May-29 Mon 2.7 2.75 2.7 2.7 259,973 708,426 65.8 65.8 0.2
2006-May-26 Fri ### 2.7 ### ### 283,643 ### 75.9 75.9 0.0
2006-May-25 Thu ### 2.71 2.58 2.58 168,876 446,677 13.4 13.4 0.2
2006-May-24 Wed 2.81 2.81 ### ### 88,352 ### 4.6 4.6 0.0
2006-May-23 Tue 2.8 2.89 2.79 2.8 152,673 ### 73.1 73.1 0.2
2006-May-22 Mon ### ### 2.8 2.8 75,621 ### ### ### 0.2
2006-May-19 Fri ### 2.82 ### 2.8 ### ### 0.2
2006-May-18 Thu 2.79 2.79 2.56 2.72 ### ### 0.2
2006-May-17 Wed ### ### 2.82 2.88 260,783 ### 16.5 16.5 0.2
2006-May-16 Tue ### ### ### ### 22.5 22.5 0.0
2006-May-15 Mon ### ### ### 3 1,019,925 0 ### ### 0.2
2006-May-12 Fri ### ### 3 ### 416,081 624,121 ### ### 0.0
2006-May-11 Thu 3 ### ### 3 68.3 68.3 0.2
2006-May-10 Wed ### ### ### ### 267,888 0 ### ### 0.0
2006-May-09 Tue ### ### ### ### 171,875 0 32.8 32.8 0.0
2006-May-08 Mon ### ### ### ### ### ### 0.0
2006-May-05 Fri ### ### ### ### 140,325 0 ### ### 0.0
2006-May-04 Thu ### ### 2.88 ### ### ### 0.0
2006-May-03 Wed ### ### ### ### 417,826 0 68.5 68.5 0.0
2006-May-02 Tue 2.88 ### 2.88 ### 54,575 78,588 ### ### 0.0
2006-May-01 Mon 2.86 ### 2.86 2.87 69.6 69.6 ###
2006-Apr-28 Fri 2.83 2.88 2.8 2.86 ### ### 0.2
2006-Apr-27 Thu 2.82 2.83 2.82 2.83 12,575 35,524 74.3 74.3 0.2
2006-Apr-26 Wed 2.82 2.86 2.8 2.8 ### ### 0.2
2006-Apr-24 Mon 2.8 2.82 2.75 2.8 ### ### 0.2
2006-Apr-21 Fri 2.8 2.82 2.78 2.82 ### ### ###
2006-Apr-20 Thu 2.77 2.8 2.77 2.78 ### ### 0.2
2006-Apr-19 Wed 2.76 2.8 2.75 2.77 73.0 73.0 0.2
2006-Apr-18 Tue 2.75 2.8 2.75 2.76 157,755 437,770 ### ### 0.2
2006-Apr-13 Thu 2.7 2.72 2.7 2.72 41,325 ### ### ### 0.2
2006-Apr-11 Tue 2.71 2.72 2.7 2.7 35.0 35.0 0.2
2006-Apr-10 Mon ### 2.7 ### 2.7 77.7 77.7 0.2
2006-Apr-07 Fri ### 2.7 ### 2.7 ### ### 0.2
2006-Apr-06 Thu 2.7 2.7 ### 2.7 63.4 63.4 0.2
2006-Apr-05 Wed ### 2.7 ### 2.7 75,455 ### 82.1 82.1 0.2
2006-Apr-04 Tue 2.7 2.7 ### ### 244,553 330,146 ### ### 0.0
2006-Apr-03 Mon ### 2.7 ### ### 71,181 ### ### ### 0.0
2006-Mar-31 Fri 2.71 2.71 ### ### 209,384 ### 15.2 15.2 0.0
2006-Mar-30 Thu 2.72 2.75 2.71 2.75 77.5 77.5 ###
2006-Mar-29 Wed ### 2.75 ### 2.72 47,659 ### ### ### 0.2
2006-Mar-28 Tue 2.57 ### 2.57 ### ### ### 0.0
2006-Mar-27 Mon 2.5 2.53 2.48 2.53 ### ### ###
2006-Mar-24 Fri 2.5 2.5 2.47 2.47 21.8 21.8 ###
2006-Mar-23 Thu 2.48 2.5 2.41 2.47 ### ### ###
2006-Mar-22 Wed 2.5 2.55 2.48 2.5 ### ### 0.2
2006-Mar-21 Tue 2.5 2.5 2.48 2.5 ### ### 0.2
2006-Mar-20 Mon 2.49 2.5 2.48 2.5 140,771 ### ### ### 0.2
2006-Mar-17 Fri 2.51 2.53 2.5 2.5 209,525 526,955 ### ### 0.2
2006-Mar-16 Thu 2.55 2.57 2.5 2.5 149,877 ### 18.0 18.0 0.2
2006-Mar-15 Wed 2.51 ### 2.51 2.55 ### ### 0.2
2006-Mar-14 Tue 2.53 2.54 2.48 2.52 ### ### ###
2006-Mar-13 Mon 2.55 2.57 2.53 2.53 24.5 24.5 ###
2006-Mar-10 Fri 2.49 2.54 2.48 2.52 260,128 652,921 76.2 76.2 ###
2006-Mar-09 Thu 2.46 2.47 2.41 2.47 66.8 66.8 ###
2006-Mar-08 Wed 2.44 2.47 2.44 2.47 162,844 399,782 78.6 78.6 ###
2006-Mar-07 Tue 2.45 2.47 2.44 2.44 2,152,429 ### ### ### 0.2
2006-Mar-06 Mon 2.45 2.49 2.45 2.46 299,127 738,843 ### ### 0.2
2006-Mar-03 Fri 2.45 2.49 2.45 2.48 ### ### 0.2
2006-Mar-02 Thu 2.46 2.48 2.43 2.45 1,003,751 ### ### ### 0.2
2006-Mar-01 Wed 2.45 2.46 2.43 2.43 567,147 1,386,674 ### ### ###
2006-Feb-28 Tue 2.43 2.47 2.43 2.46 3,651,727 ### ### ### 0.2
2006-Feb-27 Mon 2.45 2.45 2.42 2.43 283,045 ### ### ### ###
2006-Feb-24 Fri 2.5 2.5 2.46 2.48 420,381 1,042,544 ### ### 0.2
2006-Feb-23 Thu 2.44 2.5 2.41 2.49 83.1 83.1 0.2
2006-Feb-22 Wed ### 2.46 ### ### ### ### 0.0
2006-Feb-21 Tue ### 2.43 ### 2.4 ### ### ###
2006-Feb-20 Mon 2.42 2.42 ### ### 7.9 7.9 0.0
2006-Feb-17 Fri 2.4 2.42 ### 2.42 133,227 ### 76.5 76.5 0.2
2006-Feb-16 Thu 2.44 2.44 ### 2.4 61,480 ### ### ### ###
2006-Feb-15 Wed 2.44 2.44 2.43 2.44 26,258 ### 74.1 74.1 0.2
2006-Feb-14 Tue 2.43 2.45 2.43 2.43 82,575 201,483 ### ### ###
2006-Feb-13 Mon 2.46 2.46 2.44 2.45 40.2 40.2 0.2
2006-Feb-10 Fri 2.46 2.48 2.4 2.45 96,248 234,845 31.6 31.6 0.2
2006-Feb-09 Thu 2.44 2.46 2.42 2.46 69.2 69.2 0.2
2006-Feb-08 Wed 2.47 2.47 2.44 2.46 28,225 ### 41.8 41.8 0.2
2006-Feb-07 Tue 2.47 2.48 2.43 2.47 435,446 ### ### ### ###
2006-Feb-06 Mon 2.44 2.48 2.41 2.47 664,377 ### ### ### ###
2006-Feb-03 Fri 2.42 2.42 2.4 2.41 2,207,721 ### ### ### 0.2
2006-Feb-02 Thu 2.42 2.44 ### 2.44 128,848 ### 78.3 78.3 0.2
2006-Feb-01 Wed 2.45 2.45 ### 2.4 ### ### ###
2006-Jan-31 Tue 2.45 2.46 2.44 2.45 ### ### 0.2
2006-Jan-30 Mon 2.46 2.46 2.44 2.45 934,856 ### ### ### 0.2
2006-Jan-27 Fri 2.47 2.47 2.45 2.46 ### ### 0.2
2006-Jan-25 Wed 2.45 2.48 2.45 2.47 318,280 ### ### ### ###
2006-Jan-24 Tue 2.46 2.49 2.45 2.49 80.1 80.1 0.2
2006-Jan-23 Mon 2.49 2.49 2.45 2.46 81,487 201,272 ### ### 0.2
2006-Jan-20 Fri 2.47 2.49 2.46 2.49 44,558 110,281 72.1 72.1 0.2
2006-Jan-19 Thu 2.48 2.48 2.45 2.47 128,541 316,853 ### ### ###
2006-Jan-18 Wed 2.45 2.47 2.42 2.47 373,754 913,828 84.0 84.0 ###
2006-Jan-17 Tue 2.42 2.46 2.41 2.46 152,975 ### ### ### 0.2
2006-Jan-16 Mon ### 2.43 ### 2.43 85.1 85.1 ###
2006-Jan-13 Fri ### 2.43 ### ### ### ### 0.0
2006-Jan-12 Thu ### 2.43 ### 2.43 84.0 84.0 ###
2006-Jan-11 Wed ### ### ### ### 65,588 0 78.5 78.5 0.0
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri 2.4 2.4 ### ### 22,754 ### 26.6 26.6 0.0
2006-Jan-05 Thu 2.43 2.45 2.4 2.41 32,540 ### 28.7 28.7 0.2
2006-Jan-04 Wed 2.4 2.45 ### 2.44 80.0 80.0 0.2
2006-Jan-03 Tue 2.48 2.48 ### 2.4 32,084 39,784 ### ### ###
2005-Dec-30 Fri 2.4 2.48 2.4 2.48 90.4 90.4 0.2
2005-Dec-29 Thu ### ### ### ### 75,187 0 ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 12,357 0 71.3 71.3 0.0
2005-Dec-27 Tue ### ### ### ### 70.7 70.7 0.0
2005-Dec-23 Fri ### ### ### ### 70.7 70.7 0.0
2005-Dec-22 Thu ### ### ### ### 1,159,023 0 12.3 12.3 0.0
2005-Dec-21 Wed ### ### ### ### 68.0 68.0 0.0
2005-Dec-20 Tue ### ### ### ### 193,778 0 74.4 74.4 0.0
2005-Dec-19 Mon ### ### ### ### 143,377 0 ### ### 0.0
2005-Dec-16 Fri ### ### ### ### 100,351 0 ### ### 0.0
2005-Dec-15 Thu ### ### ### ### 35.2 35.2 0.0
2005-Dec-14 Wed ### ### ### ### 25,357 0 71.7 71.7 0.0
2005-Dec-13 Tue ### ### ### ### 41,623 0 ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 36,123 0 70.6 70.6 0.0
2005-Dec-09 Fri ### ### ### ### 23.6 23.6 0.0
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### ### ### 0.0
2005-Dec-06 Tue ### ### ### ### 74.8 74.8 0.0
2005-Dec-05 Mon ### ### ### ### 413,077 0 26.9 26.9 0.0
2005-Dec-02 Fri ### ### ### ### 148,347 0 25.2 25.2 0.0
2005-Dec-01 Thu ### ### ### ### 281,950 0 ### ### 0.0
2005-Nov-30 Wed 2.28 ### 2.28 ### ### ### 0.0
2005-Nov-29 Tue 2.25 2.29 2.25 2.28 361,556 ### 82.6 82.6 0.2
2005-Nov-28 Mon ### 2.26 ### 2.26 148,143 ### 92.9 92.9 ###
2005-Nov-25 Fri ### ### ### ### 78,021 0 ### ### 0.0
2005-Nov-24 Thu ### 2.2 ### 2.2 89.0 89.0 0.2
2005-Nov-23 Wed ### ### ### ### 57,357 0 72.1 72.1 0.0
2005-Nov-22 Tue ### ### ### ### ### ### 0.0
2005-Nov-21 Mon ### ### ### ### ### ### 0.0
2005-Nov-18 Fri ### ### ### ### 108,124 0 ### ### 0.0
2005-Nov-17 Thu ### ### ### ### 229,177 0 ### ### 0.0
2005-Nov-16 Wed ### ### ### ### ### ### 0.0
2005-Nov-15 Tue 2.21 2.21 2.2 2.21 ### ### 0.2
2005-Nov-14 Mon 2.2 2.25 2.2 2.22 ### ### 0.2
2005-Nov-11 Fri ### 2.21 ### 2.2 193,885 214,242 ### ### 0.2
2005-Nov-10 Thu 2.25 2.26 ### ### 126,723 ### ### ### 0.0
2005-Nov-09 Wed ### ### 2.25 2.25 15.7 15.7 ###
2005-Nov-08 Tue ### ### ### ### 19,048 0 ### ### 0.0
2005-Nov-07 Mon ### ### ### ### 73.5 73.5 0.0
2005-Nov-04 Fri ### ### 2.28 ### 126,687 144,423 ### ### 0.0
2005-Nov-03 Thu ### ### ### ### 78.7 78.7 0.0
2005-Nov-02 Wed 2.28 ### 2.28 ### 378,579 431,580 ### ### 0.0
2005-Nov-01 Tue 2.22 2.28 2.22 2.28 216,649 ### 91.7 91.7 0.2
2005-Oct-31 Mon 2.2 2.24 ### 2.24 153,046 ### ### ### ###
2005-Oct-28 Fri ### ### ### ### ### ### 0.0
2005-Oct-27 Thu ### 2.2 ### ### ### ### 0.0
2005-Oct-26 Wed ### ### ### ### 50,476 0 ### ### 0.0
2005-Oct-25 Tue 2.2 2.23 ### ### 337,626 376,452 ### ### 0.0
2005-Oct-24 Mon 2.22 2.24 2.2 2.24 79.2 79.2 ###
2005-Oct-21 Fri 2.2 2.24 2.2 2.22 ### ### 0.2
2005-Oct-20 Thu 2.22 2.26 2.21 2.26 76,154 ### ### ### ###
2005-Oct-19 Wed 2.2 2.21 ### 2.21 166,127 183,570 ### ### 0.2
2005-Oct-18 Tue 2.2 2.2 ### 2.2 161,840 178,024 ### ### 0.2
2005-Oct-17 Mon ### 2.24 ### 2.23 87.0 87.0 ###
2005-Oct-14 Fri ### ### ### ### 86,925 0 91.3 91.3 0.0
2005-Oct-13 Thu ### ### ### ### 141,947 0 ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 91.2 91.2 0.0
2005-Oct-11 Tue ### ### ### ### ### ### 0.0
2005-Oct-10 Mon ### ### ### ### 29.6 29.6 0.0
2005-Oct-07 Fri ### ### ### ### 329,920 0 ### ### 0.0
2005-Oct-06 Thu ### ### ### ### 536,650 0 14.1 14.1 0.0
2005-Oct-05 Wed 2.25 2.25 ### ### 78,386 88,184 ### ### 0.0
2005-Oct-04 Tue 2.25 2.26 2.23 2.24 ### ### ###
2005-Oct-03 Mon 2.25 2.25 2.22 2.25 37,880 ### ### ### ###
2005-Sep-30 Fri 2.2 2.25 ### 2.25 84.6 84.6 ###
2005-Sep-29 Thu 2.21 2.21 ### ### 307,924 340,256 23.3 23.3 0.0
2005-Sep-28 Wed 2.23 2.24 ### 2.2 23.8 23.8 0.2
2005-Sep-27 Tue 2.22 2.26 2.21 2.24 79.4 79.4 ###
2005-Sep-26 Mon ### 2.22 ### 2.2 ### ### 0.2
2005-Sep-23 Fri ### ### ### ### 70.3 70.3 0.0
2005-Sep-22 Thu ### ### ### ### 1,084,659 0 65.0 65.0 0.0
2005-Sep-21 Wed 2.27 2.27 2.2 2.2 372,522 832,586 ### ### 0.2
2005-Sep-20 Tue ### ### 2.27 2.27 107,857 ### ### ### 0.2
2005-Sep-19 Mon ### ### ### ### 34.8 34.8 0.0
2005-Sep-16 Fri ### ### 2.29 ### ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 67.0 67.0 0.0
2005-Sep-13 Tue ### ### 2.28 ### 14.7 14.7 0.0
2005-Sep-12 Mon ### ### ### ### 24.3 24.3 0.0
2005-Sep-09 Fri ### ### ### ### 265,153 0 ### ### 0.0
2005-Sep-08 Thu 2.27 ### 2.26 ### 164,885 186,320 ### ### 0.0
2005-Sep-07 Wed 2.23 2.25 2.23 2.25 74.4 74.4 ###
2005-Sep-06 Tue 2.24 2.24 2.2 2.23 292,447 ### 32.2 32.2 ###
2005-Sep-05 Mon 2.21 2.23 ### 2.23 81.1 81.1 ###
2005-Sep-02 Fri 2.22 2.23 2.2 2.2 352,688 ### 25.0 25.0 0.2
2005-Sep-01 Thu 2.28 2.28 2.2 2.22 235,959 528,548 10.3 10.3 0.2
2005-Aug-31 Wed 2.23 2.28 2.23 2.28 167,940 ### 88.4 88.4 0.2
2005-Aug-30 Tue ### 2.21 ### 2.21 ### ### 0.2
2005-Aug-29 Mon ### ### ### ### 238,824 0 ### ### 0.0
2005-Aug-26 Fri 2.23 2.25 2.2 2.2 ### ### 0.2
2005-Aug-25 Thu 2.25 2.25 ### 2.22 355,027 ### 22.8 22.8 0.2
2005-Aug-24 Wed 2.28 2.29 2.22 2.28 ### ### 0.2
2005-Aug-23 Tue 2.26 ### 2.25 2.29 514,221 ### ### ### ###
2005-Aug-22 Mon ### 2.25 ### 2.25 89.7 89.7 ###
2005-Aug-19 Fri ### 2.2 ### 2.2 90.4 90.4 0.2
2005-Aug-18 Thu ### ### ### ### 96.5 96.5 0.0
2005-Aug-17 Wed 2 ### ### ### 110,582 0 33.5 33.5 0.0
2005-Aug-16 Tue ### ### 1.985 ### ### ### 0.0
2005-Aug-15 Mon ### ### ### 2 71.3 71.3 0.1
2005-Aug-12 Fri 1.985 2 1.955 2 75.3 75.3 0.1
2005-Aug-11 Thu ### ### ### ### 168,248 0 26.2 26.2 0.0
2005-Aug-10 Wed ### ### ### ### 118,084 0 77.1 77.1 0.0
2005-Aug-09 Tue ### ### ### ### 123,586 0 ### ### 0.0
2005-Aug-08 Mon 1.945 1.955 ### ### 117,882 115,229 21.2 21.2 0.0
2005-Aug-05 Fri ### ### ### ### 193,752 0 67.9 67.9 0.0
2005-Aug-04 Thu ### ### ### ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 87.4 87.4 0.0
2005-Aug-02 Tue ### ### ### 1.925 26.0 26.0 0.1
2005-Aug-01 Mon ### 1.945 1.925 ### 72.4 72.4 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 115,125 0 ### ### 0.0
2005-Jul-26 Tue ### ### 1.88 ### 68.1 68.1 0.0
2005-Jul-25 Mon 1.925 ### ### ### ### ### 0.0
2005-Jul-22 Fri 1.925 1.925 ### ### 46,227 ### ### ### 0.0
2005-Jul-21 Thu ### 1.925 1.86 ### 150,386 ### ### ### 0.0
2005-Jul-20 Wed ### ### 1.86 ### 34,450 ### 67.1 67.1 0.0
2005-Jul-19 Tue ### 1.925 ### 1.925 ### ### 0.1
2005-Jul-18 Mon 1.925 1.925 ### ### 322,247 ### 31.9 31.9 0.0
2005-Jul-15 Fri 1.87 ### 1.87 1.925 ### ### 0.1
2005-Jul-14 Thu 1.84 ### 1.84 ### 113,622 ### ### ### 0.0
2005-Jul-13 Wed 1.86 1.86 1.845 1.855 33.2 33.2 0.1
2005-Jul-12 Tue 1.86 1.875 1.85 1.86 397,274 739,922 71.8 71.8 0.1
2005-Jul-11 Mon 1.81 1.85 1.81 1.81 127,925 ### ### ### ###
2005-Jul-08 Fri 1.87 1.87 1.81 1.82 10.1 10.1 ###
2005-Jul-07 Thu 1.875 1.885 1.875 1.88 ### ### 0.1
2005-Jul-06 Wed ### ### 1.88 1.88 ### ### 0.1
2005-Jul-05 Tue 1.88 ### 1.88 ### 325,385 ### 74.2 74.2 0.0
2005-Jul-04 Mon 1.88 ### 1.88 ### 952,676 ### ### ### 0.0
2005-Jul-01 Fri ### ### ### 1.925 63,258 0 20.0 20.0 0.1
2005-Jun-30 Thu ### ### 1.89 ### 276,577 ### ### ### 0.0
2005-Jun-29 Wed 1.925 1.925 ### ### ### ### 0.0
2005-Jun-28 Tue ### ### ### ### 162,787 0 65.2 65.2 0.0
2005-Jun-27 Mon ### ### 1.875 ### ### ### 0.0
2005-Jun-24 Fri ### ### 1.85 ### 91,185 84,346 27.7 27.7 0.0
2005-Jun-23 Thu 1.945 ### 1.945 ### 65,176 63,383 ### ### 0.0
2005-Jun-22 Wed ### ### ### ### 87.4 87.4 0.0
2005-Jun-21 Tue ### ### ### ### 123,178 0 ### ### 0.0
2005-Jun-20 Mon 1.87 ### 1.87 ### 85.2 85.2 0.0
2005-Jun-17 Fri 1.87 1.87 1.84 1.855 217,874 404,156 ### ### 0.1
2005-Jun-16 Thu 1.86 1.88 1.845 1.86 107,726 ### 69.6 69.6 0.1
2005-Jun-15 Wed 1.85 1.86 1.825 1.855 113,150 208,478 ### ### 0.1
2005-Jun-14 Tue 1.825 1.88 1.825 1.825 594,780 1,101,829 71.0 71.0 ###
2005-Jun-10 Fri 1.825 1.83 1.82 1.82 ### ### ###
2005-Jun-09 Thu 1.82 1.825 1.82 1.82 56,924 103,743 72.7 72.7 ###
2005-Jun-08 Wed 1.82 1.84 1.82 1.82 67.2 67.2 ###
2005-Jun-07 Tue 1.85 ### 1.83 1.83 89,582 ### ### ### ###
2005-Jun-06 Mon 1.78 1.84 1.76 1.83 152,940 ### ### ### ###
2005-Jun-03 Fri 1.76 1.76 1.75 1.755 82,620 ### ### ### 0.1
2005-Jun-02 Thu 1.745 1.76 1.745 1.75 84,828 ### 69.6 69.6 0.1
2005-Jun-01 Wed 1.74 1.77 1.74 1.75 119,728 210,122 ### ### 0.1
2005-May-31 Tue ### 1.78 ### 1.74 201,041 178,926 69.8 69.8 0.1
2005-May-30 Mon 1.74 1.75 ### ### 59,020 51,642 32.7 32.7 0.0
2005-May-27 Fri 1.73 1.74 ### 1.71 110,540 ### 18.5 18.5 0.1
2005-May-26 Thu 1.7 1.74 ### 1.74 286,452 ### 86.0 86.0 0.1
2005-May-25 Wed ### ### ### ### 84.7 84.7 0.0
2005-May-24 Tue ### ### ### ### 86,242 0 65.5 65.5 0.0
2005-May-23 Mon 1.675 ### ### ### 21.3 21.3 0.0
2005-May-20 Fri ### ### ### 1.675 33,021 0 70.2 70.2 ###
2005-May-19 Thu ### ### ### ### 25.0 25.0 0.0
2005-May-18 Wed ### ### ### ### 95,053 0 ### ### 0.0
2005-May-17 Tue ### ### 1.655 ### 338,125 ### 78.4 78.4 0.0
2005-May-16 Mon ### ### ### ### 35.5 35.5 0.0
2005-May-13 Fri ### ### ### ### 60,925 0 86.5 86.5 0.0
2005-May-12 Thu 1.59 ### 1.59 ### ### ### 0.0
2005-May-11 Wed 1.54 1.59 1.53 ### 146,522 228,574 ### ### 0.0
2005-May-10 Tue 1.525 1.54 1.51 1.54 126,845 ### 80.8 80.8 ###
2005-May-09 Mon 1.51 1.53 1.49 1.53 80.7 80.7 ###
2005-May-06 Fri 1.59 1.59 1.41 1.51 216,772 325,158 ### ### 0.1
2005-May-05 Thu 1.59 ### 1.58 1.59 115,427 91,187 ### ### ###
2005-May-04 Wed ### 1.645 ### 1.575 503,276 413,944 ### ### 0.1
2005-May-03 Tue ### ### ### 1.645 191,673 0 ### ### 0.1
2005-May-02 Mon 1.7 1.73 1.645 ### ### ### 0.0
2005-Apr-29 Fri ### ### ### ### 18.2 18.2 0.0
2005-Apr-28 Thu 1.75 1.75 1.73 1.74 ### ### 0.1
2005-Apr-27 Wed 1.8 1.8 1.745 1.745 74,023 ### 13.7 13.7 0.1
2005-Apr-26 Tue 1.785 1.845 1.78 1.83 90.3 90.3 ###
2005-Apr-22 Fri 1.78 1.78 1.77 1.775 ### ### ###
2005-Apr-21 Thu 1.76 1.78 1.76 1.77 175,720 311,024 76.2 76.2 ###
2005-Apr-20 Wed 1.77 ### 1.77 1.78 240,889 213,186 ### ### 0.1
2005-Apr-19 Tue 1.75 1.77 1.75 1.76 59.1 59.1 0.1
2005-Apr-18 Mon 1.78 1.78 1.75 1.75 ### ### 0.1
2005-Apr-15 Fri 1.79 ### 1.76 ### 285,783 251,489 ### ### 0.0
2005-Apr-14 Thu ### 1.82 1.81 ### 234,148 424,978 80.1 80.1 0.0
2005-Apr-13 Wed 1.8 ### 1.8 ### 81.7 81.7 0.0
2005-Apr-12 Tue 1.78 ### 1.78 1.8 83.1 83.1 0.1
2005-Apr-11 Mon 1.83 1.83 1.75 1.78 133,157 238,351 16.1 16.1 0.1
2005-Apr-08 Fri 1.845 1.845 1.82 1.83 83,026 152,145 25.5 25.5 ###
2005-Apr-07 Thu 1.82 1.83 1.8 1.83 ### ### ###
2005-Apr-06 Wed 1.85 1.85 1.8 1.82 ### ### ###
2005-Apr-05 Tue 1.83 1.85 1.83 1.85 189,484 348,650 81.8 81.8 0.1
2005-Apr-04 Mon 1.8 ### 1.8 1.83 87.4 87.4 ###
2005-Apr-01 Fri 1.78 1.8 1.78 1.8 75.2 75.2 0.1
2005-Mar-31 Thu 1.74 1.78 1.71 1.78 81.3 81.3 0.1
2005-Mar-30 Wed 1.7 1.72 ### 1.71 ### ### 0.1
2005-Mar-29 Tue 1.75 1.77 1.73 1.73 501,855 878,246 39.6 39.6 ###
2005-Mar-24 Thu 1.78 1.79 1.75 1.75 122,474 216,778 ### ### 0.1
2005-Mar-23 Wed 1.82 1.83 1.78 1.78 686,256 ### ### ### 0.1
2005-Mar-22 Tue 1.86 1.86 1.8 1.83 396,671 ### ### ### ###
2005-Mar-21 Mon 1.86 1.89 1.84 1.86 ### ### 0.1
2005-Mar-18 Fri 1.84 1.86 1.83 1.86 220,773 407,326 ### ### 0.1
2005-Mar-17 Thu 1.85 1.86 1.82 1.85 224,456 ### ### ### 0.1
2005-Mar-16 Wed ### ### 1.87 1.88 90,356 84,482 21.2 21.2 0.1
2005-Mar-15 Tue ### ### ### ### 57,055 0 ### ### 0.0
2005-Mar-14 Mon ### ### 1.87 ### 54,449 ### 73.4 73.4 0.0
2005-Mar-11 Fri 1.89 ### 1.89 ### 519,425 490,856 ### ### 0.0
2005-Mar-10 Thu ### ### 1.85 1.89 93,258 ### 25.9 25.9 ###
2005-Mar-09 Wed ### ### ### ### 142,221 0 12.3 12.3 0.0
2005-Mar-08 Tue ### ### ### ### 76.5 76.5 0.0
2005-Mar-07 Mon 2 2 1.88 ### 324,973 630,447 7.6 7.6 0.0
2005-Mar-04 Fri ### ### 2 2 347,920 347,920 19.4 19.4 0.1
2005-Mar-03 Thu ### ### ### ### ### ### 0.0
2005-Mar-02 Wed ### ### ### ### ### ### 0.0
2005-Mar-01 Tue ### ### ### ### 385,428 0 86.5 86.5 0.0
2005-Feb-28 Mon 1.84 ### 1.84 ### ### ### 0.0
2005-Feb-25 Fri 1.82 1.83 1.79 1.83 ### ### ###
2005-Feb-24 Thu 1.83 1.84 1.82 1.82 38.8 38.8 ###
2005-Feb-23 Wed 1.8 1.85 1.8 1.81 277,251 505,983 ### ### ###
2005-Feb-22 Tue 1.77 1.8 1.76 1.78 ### ### 0.1
2005-Feb-21 Mon 1.79 1.83 1.78 1.78 510,545 ### ### ### 0.1
2005-Feb-18 Fri 1.78 1.79 1.77 1.78 266,557 474,471 ### ### 0.1
2005-Feb-17 Thu 1.82 1.84 1.78 1.78 15.0 15.0 0.1
2005-Feb-16 Wed 1.73 1.85 1.73 1.81 ### ### ###
2005-Feb-15 Tue 1.77 1.77 1.55 1.71 ### ### 0.1
2005-Feb-14 Mon 1.8 1.8 1.75 1.78 ### ### 0.1
2005-Feb-11 Fri 1.85 1.85 1.79 1.81 13.0 13.0 ###
2005-Feb-10 Thu 1.89 1.89 1.75 1.86 ### ### 0.1
2005-Feb-09 Wed ### ### ### ### 1,599,889 0 4.1 4.1 0.0
2005-Feb-08 Tue ### ### ### ### 149,383 0 72.2 72.2 0.0
2005-Feb-07 Mon ### ### ### ### 23.5 23.5 0.0
2005-Feb-04 Fri ### ### 2 ### 414,882 414,882 21.7 21.7 0.0
2005-Feb-03 Thu 2 ### 2 ### 156,976 156,976 79.2 79.2 0.0
2005-Feb-02 Wed 2 2 ### 2 287,924 287,924 71.1 71.1 0.1
2005-Feb-01 Tue ### 2 ### 2 172,758 172,758 ### ### 0.1
2005-Jan-31 Mon ### ### ### ### ### ### 0.0
2005-Jan-28 Fri ### ### ### ### 397,070 0 ### ### 0.0
2005-Jan-27 Thu ### ### ### ### 471,625 0 70.5 70.5 0.0
2005-Jan-25 Tue 1.86 ### 1.86 ### 221,178 ### 88.1 88.1 0.0
2005-Jan-24 Mon 1.83 1.85 1.82 1.85 289,043 ### ### ### 0.1
2005-Jan-21 Fri 1.83 1.85 1.8 1.82 ### ### ###
2005-Jan-20 Thu 1.82 1.83 1.8 1.83 250,347 454,379 ### ### ###
2005-Jan-19 Wed 1.82 1.84 1.81 1.81 ### ### ###
2005-Jan-18 Tue 1.84 1.85 1.82 1.82 147,372 270,427 ### ### ###
2005-Jan-17 Mon 1.8 1.85 1.8 1.83 ### ### ###
2005-Jan-14 Fri 1.79 1.8 1.78 1.79 365,121 ### 72.0 72.0 0.1
2005-Jan-13 Thu 1.78 1.79 1.76 1.78 69.1 69.1 0.1
2005-Jan-12 Wed 1.77 1.79 1.74 1.76 487,170 859,855 ### ### 0.1
2005-Jan-11 Tue 1.74 1.78 1.73 1.74 ### ### 0.1
2005-Jan-10 Mon 1.74 1.74 1.73 1.74 ### ### 0.1
2005-Jan-07 Fri 1.74 1.74 1.73 1.74 115,575 200,522 ### ### 0.1
2005-Jan-06 Thu 1.73 1.75 1.73 1.74 73.7 73.7 0.1
2005-Jan-05 Wed 1.72 1.73 1.72 1.73 77.1 77.1 ###
2005-Jan-04 Tue 1.74 1.74 ### 1.72 58,247 50,674 21.4 21.4 0.1
2004-Dec-31 Fri 1.74 1.74 1.72 1.74 ### ### 0.1
2004-Dec-30 Thu 1.74 1.74 1.73 1.73 19.5 19.5 ###
2004-Dec-29 Wed ### 1.74 ### 1.72 ### ### 0.1
2004-Dec-24 Fri ### ### ### ### 42,757 0 ### ### 0.0
2004-Dec-23 Thu ### 1.7 ### ### 170,882 145,249 74.3 74.3 0.0
2004-Dec-22 Wed 1.7 1.71 1.7 1.71 239,523 408,386 ### ### 0.1
2004-Dec-21 Tue 1.72 1.72 ### 1.7 131,349 ### ### ### ###
2004-Dec-20 Mon 1.74 1.75 1.72 1.72 197,827 343,229 25.4 25.4 0.1
2004-Dec-17 Fri ### 1.75 ### 1.75 201,779 176,556 ### ### 0.1
2004-Dec-16 Thu ### ### ### ### ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 141,559 0 ### ### 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 187,623 0 ### ### 0.0
2004-Dec-10 Fri ### ### ### ### 150,784 0 31.0 31.0 0.0
2004-Dec-09 Thu ### 1.7 ### 1.7 482,986 ### ### ### ###
2004-Dec-08 Wed ### ### ### ### 159,024 0 ### ### 0.0
2004-Dec-07 Tue ### ### ### ### 292,546 0 ### ### 0.0
2004-Dec-06 Mon ### ### 1.59 ### ### ### 0.0
2004-Dec-03 Fri 1.57 1.57 1.54 1.57 73.7 73.7 0.1
2004-Dec-02 Thu 1.56 1.57 1.55 1.56 166,075 259,077 ### ### ###
2004-Dec-01 Wed 1.55 1.55 1.54 1.55 177,079 273,587 72.6 72.6 ###


<< 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 2024-04-20 06:41:04 thru 2024-04-20 06:41:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000