(MLT) MILTON CORPORATION LIMITED Daily Prices Page 7...


Prev Section TOC    Company Info for MLT    Limits Next Section


Company Details for (MLT) MILTON CORPORATION LIMITED

Listing Code MLT
Listing Name MILTON CORPORATION LIMITED
GICS Sector Not Applic
ISIN Name MILTON CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MLT5


Maximum Price date available .. Monday 27th April 2026
Latest price with VOLUME for MLT .. Tuesday 21st September 2021

MLT 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 ### 2 0.0
MAX 25 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for MLT    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (MLT) MILTON CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Apr-04 Wed 22.2 22.2 21.83 21.83 20.2 20.2 ###
2007-Apr-03 Tue 22 ### 22 ### 7,528 ### 74.7 74.7 0.0
2007-Apr-02 Mon 22.25 ### 22.25 22.29 75.1 75.1 1.6
2007-Mar-30 Fri 22.2 ### 22.2 22.27 ### ### ###
2007-Mar-29 Thu 22.2 22.25 ### ### ### ### 0.0
2007-Mar-28 Wed 21.82 22.21 21.82 22.21 12,689 279,348 83.6 83.6 ###
2007-Mar-27 Tue 21.75 21.8 21.71 21.8 68.7 68.7 1.6
2007-Mar-26 Mon 22 22 21.71 21.71 ### ### ###
2007-Mar-23 Fri ### 22.2 21.75 21.8 52,645 1,156,873 ### ### 1.6
2007-Mar-22 Thu 22.57 22.57 22.2 22.2 ### ### 1.6
2007-Mar-21 Wed ### ### 22.2 ### ### ### 0.0
2007-Mar-20 Tue 22.42 22.43 ### ### 34.7 34.7 0.0
2007-Mar-19 Mon 22.51 ### 22.41 22.41 6,426 ### ### ### ###
2007-Mar-16 Fri ### 23.29 ### 22.4 ### ### ###
2007-Mar-15 Thu 23.2 23.2 22.2 ### 5.7 5.7 0.0
2007-Mar-14 Wed ### ### 22.5 23 27,086 ### 84.3 84.3 1.6
2007-Mar-13 Tue ### ### 22.58 22.58 ### ### 1.6
2007-Mar-12 Mon ### ### ### ### 3,174 0 ### ### 0.0
2007-Mar-09 Fri ### ### ### ### ### ### 0.0
2007-Mar-08 Thu 22.89 ### 22.8 22.8 ### ### 1.6
2007-Mar-07 Wed ### ### 22.72 22.79 28.8 28.8 1.6
2007-Mar-06 Tue 23 ### 22.8 22.8 12,143 ### ### ### 1.6
2007-Mar-05 Mon ### ### ### 23 ### ### 1.6
2007-Mar-02 Fri 23.5 ### 23.5 23.55 71.3 71.3 1.7
2007-Mar-01 Thu 23.49 ### ### 23.5 16,881 0 ### ### 1.7
2007-Feb-28 Wed ### 23.8 22.8 23.5 28,580 ### ### ### 1.7
2007-Feb-27 Tue 23.45 23.5 23 23.5 ### ### 1.7
2007-Feb-26 Mon ### 23.5 23 23.5 6,984 162,378 ### ### 1.7
2007-Feb-23 Fri 23.4 23.48 22.8 23.2 29.3 29.3 1.7
2007-Feb-22 Thu ### 23.5 22.55 23 79.0 79.0 1.6
2007-Feb-21 Wed 23.5 23.75 22.5 ### 11.6 11.6 0.0
2007-Feb-20 Tue 23.75 23.8 23.5 23.5 ### ### 1.7
2007-Feb-19 Mon 23.8 23.8 ### 23.75 9,445 ### ### ### ###
2007-Feb-16 Fri 23.7 23.83 23.7 23.8 17,546 416,980 72.9 72.9 1.7
2007-Feb-15 Thu 23.7 23.84 23.7 23.7 30,245 718,923 69.0 69.0 1.7
2007-Feb-14 Wed ### ### 23.7 23.7 ### ### 1.7
2007-Feb-13 Tue 23.84 ### 23.84 24 73.7 73.7 1.7
2007-Feb-12 Mon 23.7 23.85 ### 23.85 74.5 74.5 ###
2007-Feb-09 Fri ### 23.7 23.5 23.7 6,327 ### 63.8 63.8 1.7
2007-Feb-08 Thu 23.7 23.8 ### ### 12,340 146,846 35.3 35.3 0.0
2007-Feb-07 Wed 23.72 ### 23.7 23.7 14,727 ### ### ### 1.7
2007-Feb-06 Tue 23.75 ### ### 23.7 12,950 0 38.7 38.7 1.7
2007-Feb-05 Mon 23.44 ### 23.44 ### 77.5 77.5 0.0
2007-Feb-02 Fri ### 23.47 23 23.47 ### ### ###
2007-Feb-01 Thu ### 23.4 22.8 23 28,083 ### ### ### 1.6
2007-Jan-31 Wed 22.7 ### 22.7 ### 87.9 87.9 0.0
2007-Jan-30 Tue 22.7 ### 22.7 ### 3,446 ### 73.9 73.9 0.0
2007-Jan-29 Mon ### ### ### 22.21 ### ### ###
2007-Jan-25 Thu ### 22.25 ### ### 4,123 ### 78.5 78.5 0.0
2007-Jan-24 Wed 21.85 22.2 21.85 21.85 6,082 133,956 ### ### ###
2007-Jan-23 Tue ### ### 21.82 21.85 28.7 28.7 ###
2007-Jan-22 Mon 22 ### ### 22 8,047 0 ### ### ###
2007-Jan-19 Fri ### ### 22 22 31.0 31.0 ###
2007-Jan-18 Thu 22 22.2 ### 22 68.4 68.4 ###
2007-Jan-17 Wed ### ### ### ### 3,224 0 ### ### 0.0
2007-Jan-16 Tue ### 22.25 ### ### 5,875 65,359 ### ### 0.0
2007-Jan-15 Mon 22.2 22.2 ### 22 8,170 90,687 ### ### ###
2007-Jan-12 Fri 22.2 22.2 ### ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### ### ### ### ### 0.0
2007-Jan-09 Tue 23.48 23.48 ### ### 974 ### ### ### 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri 22 ### 22 ### 18,645 ### 74.1 74.1 0.0
2007-Jan-04 Thu 22 22.25 21.75 21.77 2,078 ### ### ### 1.6
2007-Jan-03 Wed 21.7 22 21.7 21.75 72.0 72.0 ###
2007-Jan-02 Tue 21.71 21.71 21.51 21.51 4,288 ### 24.1 24.1 ###
2006-Dec-29 Fri 21.78 21.78 21.78 21.78 ### ### 1.6
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed 21.49 21.8 21.49 21.5 61.2 61.2 1.5
2006-Dec-22 Fri 21.45 21.49 ### 21.4 29.1 29.1 1.5
2006-Dec-21 Thu 21.41 21.49 21.41 21.42 73.3 73.3 1.5
2006-Dec-20 Wed 21.5 21.5 21.41 21.41 ### ### ###
2006-Dec-19 Tue 21.5 21.5 ### 21.4 35.7 35.7 1.5
2006-Dec-18 Mon ### ### ### ### 81.1 81.1 0.0
2006-Dec-15 Fri ### 21.25 ### ### ### ### 0.0
2006-Dec-14 Thu ### 21.4 ### ### 27.1 27.1 0.0
2006-Dec-13 Wed 21.2 21.2 21 ### 4,674 98,621 28.2 28.2 0.0
2006-Dec-12 Tue 21 21.4 21 21.4 14,740 312,488 ### ### 1.5
2006-Dec-11 Mon 20.87 21 20.86 ### 12,177 ### 67.8 67.8 0.0
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu ### ### 20.86 ### 43,379 452,442 ### ### 0.0
2006-Dec-06 Wed 21 21.2 20.85 21.2 76.2 76.2 1.5
2006-Dec-05 Tue 21 21.2 21 21.2 ### ### 1.5
2006-Dec-04 Mon ### ### 20.85 21 9,281 96,754 ### ### 1.5
2006-Dec-01 Fri 21.5 21.5 ### 21.2 6,145 66,058 ### ### 1.5
2006-Nov-30 Thu ### 21.4 20.87 21.4 9,975 210,821 83.0 83.0 1.5
2006-Nov-29 Wed ### ### ### ### 5,072 0 62.2 62.2 0.0
2006-Nov-28 Tue ### 21 ### ### ### ### 0.0
2006-Nov-27 Mon ### 21 ### 21 9,627 101,083 67.3 67.3 1.5
2006-Nov-24 Fri 21 21 ### ### ### ### 0.0
2006-Nov-23 Thu 21 ### 21 21 10,844 ### ### ### 1.5
2006-Nov-22 Wed 21 ### 20.81 21 ### ### 1.5
2006-Nov-21 Tue ### 21 ### ### 10,728 112,644 64.7 64.7 0.0
2006-Nov-20 Mon ### 21 20.81 21 7,121 ### 79.2 79.2 1.5
2006-Nov-17 Fri 20.75 21 20.75 21 6,745 ### ### ### 1.5
2006-Nov-16 Thu 20.8 21 20.75 20.75 ### ### 1.5
2006-Nov-15 Wed ### ### 20.75 20.76 ### ### 1.5
2006-Nov-14 Tue 20.75 20.8 ### 20.8 ### ### 1.5
2006-Nov-13 Mon ### 21 ### 20.7 75.6 75.6 1.5
2006-Nov-10 Fri 20.51 21 20.5 21 82.4 82.4 1.5
2006-Nov-09 Thu 21 21 20.51 20.51 9,048 ### ### ### ###
2006-Nov-08 Wed 20.75 21 20.7 21 80.4 80.4 1.5
2006-Nov-07 Tue 20.7 21 20.7 20.7 68.1 68.1 1.5
2006-Nov-06 Mon ### 20.7 ### ### 34.1 34.1 0.0
2006-Nov-03 Fri 20.7 20.7 ### 20.7 ### ### 1.5
2006-Nov-02 Thu ### 20.74 ### ### 66.2 66.2 0.0
2006-Nov-01 Wed 20.55 ### 20.55 20.58 20,021 ### 65.2 65.2 1.5
2006-Oct-31 Tue ### ### ### ### 14,950 0 77.2 77.2 0.0
2006-Oct-30 Mon 20.4 20.41 ### ### ### ### 0.0
2006-Oct-27 Fri ### 20.43 ### 20.4 23,926 ### ### ### 1.5
2006-Oct-26 Thu ### 20.45 ### ### 21,824 223,150 65.2 65.2 0.0
2006-Oct-25 Wed 20.45 20.45 ### 20.44 33.8 33.8 1.5
2006-Oct-24 Tue 20.4 20.42 ### 20.4 28,622 ### 73.7 73.7 1.5
2006-Oct-23 Mon 20.4 20.44 20.26 ### ### ### 0.0
2006-Oct-20 Fri 20.25 20.4 20.21 20.4 22,523 457,329 72.4 72.4 1.5
2006-Oct-19 Thu 20.2 20.24 20.2 20.2 71.0 71.0 1.4
2006-Oct-18 Wed 20.2 20.24 20.2 20.2 ### ### 1.4
2006-Oct-17 Tue 20.2 20.22 ### 20.22 47,127 476,453 ### ### 1.4
2006-Oct-16 Mon ### 20.23 ### ### 29,020 ### 64.0 64.0 0.0
2006-Oct-13 Fri ### 20.2 ### ### ### ### 0.0
2006-Oct-12 Thu ### 20.2 ### ### 9,147 92,384 34.8 34.8 0.0
2006-Oct-11 Wed ### ### ### ### 62.0 62.0 0.0
2006-Oct-10 Tue 20.2 20.2 ### ### 25.6 25.6 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### ### ### 20 ### ### 1.4
2006-Oct-05 Thu ### ### 19.89 ### 15,683 ### 63.9 63.9 0.0
2006-Oct-04 Wed ### ### 19.88 19.89 11,882 ### ### ### ###
2006-Oct-03 Tue 19.84 ### 19.84 19.84 69.7 69.7 1.4
2006-Oct-02 Mon ### ### 19.84 19.84 22.8 22.8 1.4
2006-Sep-29 Fri 20 20 19.88 19.88 10,245 204,285 20.9 20.9 1.4
2006-Sep-28 Thu 20 ### ### ### 15,256 0 27.8 27.8 0.0
2006-Sep-27 Wed ### 20 ### ### ### ### 0.0
2006-Sep-26 Tue ### 20 19.84 ### 15,345 305,672 71.5 71.5 0.0
2006-Sep-25 Mon 19.85 19.86 19.84 19.84 ### ### 1.4
2006-Sep-22 Fri ### ### 19.8 19.8 14,270 141,273 ### ### 1.4
2006-Sep-21 Thu 20 ### 20 20 ### ### 1.4
2006-Sep-20 Wed ### ### ### ### 8,778 0 ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 13,152 0 ### ### 0.0
2006-Sep-18 Mon ### ### 20 ### 28.4 28.4 0.0
2006-Sep-15 Fri ### ### ### ### 11,152 0 ### ### 0.0
2006-Sep-14 Thu ### 20.22 ### 20.2 7,288 73,681 68.4 68.4 1.4
2006-Sep-13 Wed 20.22 20.22 ### ### 7,185 72,640 25.1 25.1 0.0
2006-Sep-12 Tue ### ### ### ### 5,520 0 45.1 45.1 0.0
2006-Sep-11 Mon ### 20.22 ### ### ### ### 0.0
2006-Sep-08 Fri 20.21 20.24 20.2 20.24 8,781 177,551 67.2 67.2 1.4
2006-Sep-07 Thu 20.25 20.25 20.2 20.21 ### ### ###
2006-Sep-06 Wed 20.2 ### 20.2 20.21 ### ### ###
2006-Sep-05 Tue 20.2 20.2 ### ### 28.6 28.6 0.0
2006-Sep-04 Mon 20.2 20.2 ### 20.2 12,027 121,472 67.6 67.6 1.4
2006-Sep-01 Fri 20.2 20.2 ### 20.2 69.1 69.1 1.4
2006-Aug-31 Thu ### 20.2 ### ### 25.9 25.9 0.0
2006-Aug-30 Wed ### ### ### ### 2,752 0 79.0 79.0 0.0
2006-Aug-29 Tue 20.25 20.25 20 20.25 3,747 ### 66.5 66.5 ###
2006-Aug-28 Mon 20 ### 20 20 4,554 45,540 73.1 73.1 1.4
2006-Aug-25 Fri ### ### 20 20 12,026 ### ### ### 1.4
2006-Aug-24 Thu ### ### ### ### 18,025 0 ### ### 0.0
2006-Aug-23 Wed ### 20.22 ### ### 10,027 101,372 64.3 64.3 0.0
2006-Aug-22 Tue ### ### ### ### 5,858 0 ### ### 0.0
2006-Aug-21 Mon ### 20.2 20 ### 13,159 ### ### ### 0.0
2006-Aug-18 Fri ### ### ### ### ### ### 0.0
2006-Aug-17 Thu 20 ### 20 ### ### ### 0.0
2006-Aug-16 Wed 20.2 20.2 19.8 20 10,548 ### ### ### 1.4
2006-Aug-15 Tue ### ### ### ### 36,553 0 77.8 77.8 0.0
2006-Aug-14 Mon ### ### ### ### 20,159 0 68.2 68.2 0.0
2006-Aug-11 Fri ### ### ### ### 33.8 33.8 0.0
2006-Aug-10 Thu ### ### 20.26 ### 17,247 ### 68.7 68.7 0.0
2006-Aug-09 Wed 20.2 ### 20.2 ### 79.1 79.1 0.0
2006-Aug-08 Tue ### ### ### ### 21.2 21.2 0.0
2006-Aug-07 Mon ### ### ### ### 6,748 0 ### ### 0.0
2006-Aug-04 Fri ### ### 20.25 ### 17,949 ### 37.8 37.8 0.0
2006-Aug-03 Thu ### ### ### ### 26,078 0 68.1 68.1 0.0
2006-Aug-02 Wed ### ### ### ### 22,685 0 ### ### 0.0
2006-Aug-01 Tue ### ### ### ### ### ### 0.0
2006-Jul-31 Mon ### 20.4 ### 20.4 6,876 ### 70.1 70.1 1.5
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu 20 ### 20 ### 4,249 ### ### ### 0.0
2006-Jul-26 Wed 20.2 20.2 ### ### ### ### 0.0
2006-Jul-25 Tue 20.4 20.4 20 20 1,670 ### ### ### 1.4
2006-Jul-24 Mon 20 ### ### ### 9,782 0 ### ### 0.0
2006-Jul-21 Fri 20 ### 20 ### 75.6 75.6 0.0
2006-Jul-20 Thu ### 20.24 ### ### ### ### 0.0
2006-Jul-19 Wed ### ### ### ### ### ### 0.0
2006-Jul-18 Tue ### ### 19.85 19.85 1,554 15,423 36.5 36.5 1.4
2006-Jul-17 Mon ### ### 20 20 2,441 ### 41.0 41.0 1.4
2006-Jul-14 Fri 20.45 20.45 ### 20 21.1 21.1 1.4
2006-Jul-13 Thu ### ### 20.25 ### 39.7 39.7 0.0
2006-Jul-12 Wed 20.25 20.45 ### 20.45 75.5 75.5 ###
2006-Jul-11 Tue ### 20.25 19.85 20.25 ### ### ###
2006-Jul-10 Mon ### ### ### ### 16,286 0 ### ### 0.0
2006-Jul-07 Fri ### ### ### ### 2,345 0 ### ### 0.0
2006-Jul-06 Thu ### ### ### ### 12,821 0 63.4 63.4 0.0
2006-Jul-05 Wed 19.82 ### 19.81 ### 68.0 68.0 0.0
2006-Jul-04 Tue 20 ### 19.81 19.81 25.4 25.4 ###
2006-Jul-03 Mon 20 ### ### ### ### ### 0.0
2006-Jun-30 Fri 19.81 ### 19.81 ### 8,648 85,658 65.2 65.2 0.0
2006-Jun-27 Tue 19.75 ### 19.75 19.8 71.8 71.8 1.4
2006-Jun-26 Mon ### ### 19.71 19.71 32.1 32.1 1.4
2006-Jun-23 Fri ### ### ### ### 27.7 27.7 0.0
2006-Jun-22 Thu 19.79 ### 19.79 19.85 65.7 65.7 1.4
2006-Jun-21 Wed ### 19.72 ### 19.71 71.1 71.1 1.4
2006-Jun-20 Tue 19.8 19.85 ### ### ### ### 0.0
2006-Jun-19 Mon ### 20 19.75 19.75 11,455 ### 37.1 37.1 ###
2006-Jun-16 Fri ### ### ### ### 11,957 0 ### ### 0.0
2006-Jun-15 Thu 19.75 19.8 19.7 19.7 15,684 309,759 28.7 28.7 1.4
2006-Jun-14 Wed 19.71 19.79 ### ### 36.0 36.0 0.0
2006-Jun-13 Tue 19.8 19.8 19.72 19.72 54.7 54.7 1.4
2006-Jun-09 Fri 19.76 20 19.75 20 79.8 79.8 1.4
2006-Jun-08 Thu 20 20 19.75 19.75 13,446 ### ### ### ###
2006-Jun-07 Wed 20 20 ### 20 ### ### 1.4
2006-Jun-06 Tue 20.2 20.2 ### 20 8,145 ### ### ### 1.4
2006-Jun-05 Mon 20.5 20.5 20 20 7,445 ### 16.0 16.0 1.4
2006-Jun-02 Fri 20.4 20.4 20 ### 5,270 106,454 ### ### 0.0
2006-Jun-01 Thu ### ### ### 20.5 4,683 0 ### ### 1.5
2006-May-31 Wed ### ### 20 ### 4,120 ### 68.7 68.7 0.0
2006-May-30 Tue 20.25 ### 20 ### 82.8 82.8 0.0
2006-May-29 Mon ### ### ### ### 3,676 0 ### ### 0.0
2006-May-26 Fri 20 ### 20 ### 3,320 ### 87.3 87.3 0.0
2006-May-25 Thu 19.8 20 ### 20 10,479 ### 81.3 81.3 1.4
2006-May-24 Wed 19.85 19.85 19.8 19.8 30.9 30.9 1.4
2006-May-23 Tue 19.79 20.2 ### 19.79 11,857 119,755 73.1 73.1 ###
2006-May-22 Mon 20.2 20.2 ### 19.77 ### ### 1.4
2006-May-19 Fri ### ### 20.2 20.2 29.2 29.2 1.4
2006-May-18 Thu 20.41 20.43 ### 20.4 45.3 45.3 1.5
2006-May-17 Wed ### ### 20.4 20.4 ### ### 1.5
2006-May-16 Tue 20.7 ### ### ### ### ### 0.0
2006-May-15 Mon ### ### ### 20.84 3,257 0 43.1 43.1 1.5
2006-May-12 Fri ### ### ### ### 2,927 0 ### ### 0.0
2006-May-11 Thu ### ### ### ### 280 0 ### ### 0.0
2006-May-10 Wed ### ### ### ### ### ### 0.0
2006-May-09 Tue ### ### 21 ### 4,886 ### 65.6 65.6 0.0
2006-May-08 Mon ### 21.2 21 21 8,627 182,029 ### ### 1.5
2006-May-05 Fri 21.25 21.25 21 21 6,650 140,481 19.0 19.0 1.5
2006-May-04 Thu 21.24 21.25 21.21 21.21 ### ### ###
2006-May-03 Wed 21.4 21.45 21.25 21.25 ### ### 1.5
2006-May-02 Tue 21.45 21.5 21.44 21.45 10,845 232,842 ### ### 1.5
2006-May-01 Mon 21.24 21.45 21 21.45 ### ### 1.5
2006-Apr-28 Fri 21.22 21.28 21.22 21.24 8,170 ### ### ### 1.5
2006-Apr-27 Thu ### ### ### ### 6,283 0 77.0 77.0 0.0
2006-Apr-26 Wed 21 ### 20.7 ### 2,976 ### 62.9 62.9 0.0
2006-Apr-24 Mon ### ### 20.45 21 ### ### 1.5
2006-Apr-21 Fri ### ### 21 ### 13,958 146,559 ### ### 0.0
2006-Apr-20 Thu 21.24 21.24 ### ### 30.5 30.5 0.0
2006-Apr-19 Wed ### ### ### ### 10,351 0 40.8 40.8 0.0
2006-Apr-18 Tue ### 21.45 ### ### 13,155 141,087 25.5 25.5 0.0
2006-Apr-13 Thu ### ### ### ### 2,821 0 ### ### 0.0
2006-Apr-11 Tue 21.55 21.55 21.45 21.55 ### ### ###
2006-Apr-10 Mon 21.5 21.5 ### 21.45 ### ### 1.5
2006-Apr-07 Fri ### ### 21.45 21.45 6,940 ### 28.6 28.6 1.5
2006-Apr-06 Thu ### 21.53 ### 21.5 5,070 54,578 ### ### 1.5
2006-Apr-05 Wed 21 21.2 21 ### 17,947 378,681 ### ### 0.0
2006-Apr-04 Tue 21.25 21.25 ### ### 10,855 ### ### ### 0.0
2006-Apr-03 Mon 21 ### 20.85 ### 79.0 79.0 0.0
2006-Mar-31 Fri ### 21.29 ### 21.29 86.3 86.3 ###
2006-Mar-30 Thu ### ### ### ### 4,220 0 ### ### 0.0
2006-Mar-29 Wed 20.58 ### 20.5 ### 11,572 ### 64.2 64.2 0.0
2006-Mar-28 Tue ### ### ### ### ### ### 0.0
2006-Mar-27 Mon ### ### ### ### ### ### 0.0
2006-Mar-24 Fri ### ### 20.46 ### 10,581 108,243 68.2 68.2 0.0
2006-Mar-23 Thu ### ### ### ### 5,948 0 31.3 31.3 0.0
2006-Mar-22 Wed ### ### ### ### 6,550 0 ### ### 0.0
2006-Mar-21 Tue ### 20.7 ### 20.7 68.9 68.9 1.5
2006-Mar-20 Mon 20.43 ### 20.43 ### 11,574 118,228 ### ### 0.0
2006-Mar-17 Fri ### 20.43 20.25 20.43 72.4 72.4 ###
2006-Mar-16 Thu ### ### 20.2 20.2 2,680 ### ### ### 1.4
2006-Mar-15 Wed ### 20.43 20.25 20.25 5,872 ### ### ### ###
2006-Mar-14 Tue ### 20.4 20.21 20.4 5,581 113,322 69.9 69.9 1.5
2006-Mar-13 Mon 20.21 ### 20.21 ### 4,620 46,685 ### ### 0.0
2006-Mar-10 Fri ### ### ### ### ### ### 0.0
2006-Mar-09 Thu ### ### ### ### 63.7 63.7 0.0
2006-Mar-08 Wed 20.25 ### 20.21 20.21 35.1 35.1 ###
2006-Mar-07 Tue 20.4 20.4 20.25 20.25 ### ### ###
2006-Mar-06 Mon 20.2 20.45 20.2 20.4 77.3 77.3 1.5
2006-Mar-03 Fri 20.2 20.45 20.2 20.2 9,373 ### 64.7 64.7 1.4
2006-Mar-02 Thu ### 20.45 20.2 20.2 6,683 ### ### ### 1.4
2006-Mar-01 Wed ### 20.41 20.21 20.41 13,441 272,986 ### ### 1.5
2006-Feb-28 Tue 19.85 20.49 19.5 20.2 78.9 78.9 1.4
2006-Feb-27 Mon 19.85 20 19.85 ### 3,675 73,224 ### ### 0.0
2006-Feb-24 Fri 19.84 19.87 19.83 19.87 17,940 ### 65.3 65.3 ###
2006-Feb-23 Thu 19.83 19.83 19.83 19.83 ### ### ###
2006-Feb-22 Wed 19.4 19.8 19.4 19.8 11,926 233,749 ### ### 1.4
2006-Feb-21 Tue 19.55 19.55 19.4 19.4 8,958 174,457 ### ### 1.4
2006-Feb-20 Mon 19.75 19.75 19.45 19.55 21.5 21.5 ###
2006-Feb-17 Fri 19.79 19.79 ### 19.7 5,270 52,146 32.6 32.6 1.4
2006-Feb-16 Thu ### 19.85 ### 19.85 10,772 ### 84.1 84.1 1.4
2006-Feb-15 Wed ### ### ### 19.7 10,089 0 ### ### 1.4
2006-Feb-14 Tue 19.85 20 19.85 20 12,074 240,574 ### ### 1.4
2006-Feb-13 Mon 20 20 ### 20 4,756 ### ### ### 1.4
2006-Feb-10 Fri ### 20.25 ### 20 6,341 ### 68.6 68.6 1.4
2006-Feb-09 Thu 20 20 ### 20 5,072 50,720 ### ### 1.4
2006-Feb-08 Wed 19.7 20 ### ### ### ### 0.0
2006-Feb-07 Tue 19.7 19.7 ### ### 3,729 ### 33.2 33.2 0.0
2006-Feb-06 Mon 19.55 ### 19.42 19.43 10,587 ### 27.0 27.0 1.4
2006-Feb-03 Fri 19.4 ### 19.4 19.42 8,071 78,288 72.5 72.5 1.4
2006-Feb-02 Thu ### 19.45 ### ### 7,558 ### 84.7 84.7 0.0
2006-Feb-01 Wed ### ### ### ### ### ### 0.0
2006-Jan-31 Tue ### ### ### ### 8,224 0 ### ### 0.0
2006-Jan-30 Mon ### ### 18.87 18.87 8,358 78,857 32.3 32.3 1.3
2006-Jan-27 Fri 18.85 ### 18.85 ### 6,980 65,786 76.4 76.4 0.0
2006-Jan-25 Wed 18.75 ### 18.75 ### 11,170 ### ### ### 0.0
2006-Jan-24 Tue ### ### 18.75 18.75 23.3 23.3 ###
2006-Jan-23 Mon ### 19.2 ### ### 30.2 30.2 0.0
2006-Jan-20 Fri ### 19.2 ### ### ### ### 0.0
2006-Jan-19 Thu ### 19.2 ### ### 15,282 ### ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 39.6 39.6 0.0
2006-Jan-17 Tue ### 19.2 ### ### ### ### 0.0
2006-Jan-16 Mon 19.2 19.2 ### ### 3,952 ### ### ### 0.0
2006-Jan-13 Fri 19.2 19.24 ### 19.2 64.7 64.7 ###
2006-Jan-12 Thu 19.2 19.25 19.2 19.24 1,826 ### 73.1 73.1 1.4
2006-Jan-11 Wed 19.25 19.26 19.2 19.2 7,653 ### 31.0 31.0 ###
2006-Jan-10 Tue ### ### 19.25 19.25 3,553 ### 37.4 37.4 1.4
2006-Jan-09 Mon ### 19.4 ### ### 15,142 146,877 ### ### 0.0
2006-Jan-06 Fri 19.4 19.4 ### ### 2,151 ### ### ### 0.0
2006-Jan-05 Thu 19.46 19.46 19.26 19.26 7,584 146,826 25.7 25.7 1.4
2006-Jan-04 Wed 19.44 19.5 19.41 19.45 7,676 ### ### ### ###
2006-Jan-03 Tue 19.44 19.44 ### 19.44 6,070 ### 64.3 64.3 1.4
2005-Dec-30 Fri ### 19.44 ### 19.44 2,470 ### ### ### 1.4
2005-Dec-29 Thu ### ### ### ### 625 0 ### ### 0.0
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue 19.43 19.43 ### ### ### ### 0.0
2005-Dec-23 Fri 19.43 19.43 ### ### ### ### 0.0
2005-Dec-22 Thu ### 19.43 ### 19.43 ### ### 1.4
2005-Dec-21 Wed ### 19.45 ### ### ### ### 0.0
2005-Dec-20 Tue 18.8 ### 18.8 ### 80.7 80.7 0.0
2005-Dec-19 Mon ### ### ### ### 8,282 0 87.8 87.8 0.0
2005-Dec-16 Fri ### ### 18.5 18.5 27.8 27.8 ###
2005-Dec-15 Thu 18.5 ### ### 18.4 7,674 0 ### ### 1.3
2005-Dec-14 Wed 18.58 18.58 18.45 18.5 5,046 93,426 28.7 28.7 ###
2005-Dec-13 Tue ### ### 18.59 ### ### ### 0.0
2005-Dec-12 Mon 18.5 ### ### ### ### ### 0.0
2005-Dec-09 Fri 18.2 ### 18.2 ### ### ### 0.0
2005-Dec-08 Thu 18.2 18.2 ### 18.2 ### ### ###
2005-Dec-07 Wed ### ### ### 18.2 5,071 0 ### ### ###
2005-Dec-06 Tue 18.26 ### ### ### 9,259 0 ### ### 0.0
2005-Dec-05 Mon 18.25 18.45 18.25 ### ### ### 0.0
2005-Dec-02 Fri 18.45 18.45 18.45 18.45 6,873 ### 71.5 71.5 1.3
2005-Dec-01 Thu 18.55 18.55 18.45 18.45 9,551 ### ### ### 1.3
2005-Nov-30 Wed ### ### 18.45 18.45 28.2 28.2 1.3
2005-Nov-29 Tue ### 18.58 ### 18.58 ### ### 1.3
2005-Nov-28 Mon 18.4 ### 18.25 ### ### ### 0.0
2005-Nov-25 Fri 18.25 ### 18.25 ### 12,770 116,526 ### ### 0.0
2005-Nov-24 Thu 18.25 18.25 18.25 18.25 6,425 117,256 ### ### ###
2005-Nov-23 Wed ### 18.4 18.25 ### ### ### 0.0
2005-Nov-22 Tue 18.46 18.5 ### ### 10,351 95,746 ### ### 0.0
2005-Nov-21 Mon 18.53 18.53 18.48 18.48 3,648 ### ### ### ###
2005-Nov-18 Fri 18.55 18.55 18.5 18.5 8,947 165,743 ### ### ###
2005-Nov-17 Thu 18.5 ### 18.5 18.58 72.1 72.1 1.3
2005-Nov-16 Wed 18.5 ### 18.45 18.45 3,558 32,822 32.5 32.5 1.3
2005-Nov-15 Tue ### 18.7 18.43 18.43 3,783 ### 23.0 23.0 ###
2005-Nov-14 Mon 18.55 18.7 18.5 18.7 12,625 234,825 75.8 75.8 1.3
2005-Nov-11 Fri 18.45 ### 18.45 ### 2,925 26,983 ### ### 0.0
2005-Nov-10 Thu ### 18.5 ### 18.5 4,983 ### ### ### ###
2005-Nov-09 Wed ### ### 18.25 18.25 36.0 36.0 ###
2005-Nov-08 Tue ### 18.45 18.25 ### 17,551 ### 31.0 31.0 0.0
2005-Nov-07 Mon ### ### ### ### 79.3 79.3 0.0
2005-Nov-04 Fri 18.2 18.25 ### ### ### ### 0.0
2005-Nov-03 Thu 18.22 18.25 ### ### 5,659 ### ### ### 0.0
2005-Nov-02 Wed 18.2 18.25 ### ### 35.6 35.6 0.0
2005-Nov-01 Tue 18.24 18.25 ### 18.25 11,523 105,147 ### ### ###
2005-Oct-31 Mon ### 18.24 ### 18.24 65.7 65.7 1.3
2005-Oct-28 Fri 18.2 18.2 ### ### 2,244 20,420 35.9 35.9 0.0
2005-Oct-27 Thu ### 18.24 ### 18.24 78.3 78.3 1.3
2005-Oct-26 Wed ### ### ### ### 3,684 0 ### ### 0.0
2005-Oct-25 Tue ### ### ### ### 69.2 69.2 0.0
2005-Oct-24 Mon 17.75 ### ### ### 9,144 0 80.7 80.7 0.0
2005-Oct-21 Fri ### ### 17.75 17.75 17,953 ### 22.3 22.3 1.3
2005-Oct-20 Thu ### ### ### ### ### ### 0.0
2005-Oct-19 Wed ### ### 17.83 17.83 8,078 ### ### ### ###
2005-Oct-18 Tue ### 18.2 ### ### 30.7 30.7 0.0
2005-Oct-17 Mon 18.26 18.26 18.2 18.2 15,278 ### 32.8 32.8 ###
2005-Oct-14 Fri ### ### 18.25 18.25 6,029 ### ### ### ###
2005-Oct-13 Thu 18.4 18.4 ### 18.4 6,683 61,483 70.9 70.9 1.3
2005-Oct-12 Wed 18.4 18.55 18.4 18.55 71.9 71.9 1.3
2005-Oct-11 Tue ### ### ### 18.42 4,372 0 73.8 73.8 1.3
2005-Oct-10 Mon ### 18.4 18.25 ### 11,744 ### 69.8 69.8 0.0
2005-Oct-07 Fri ### 18.25 ### ### ### ### 0.0
2005-Oct-06 Thu ### 18.4 ### ### 8,776 ### 84.0 84.0 0.0
2005-Oct-05 Wed 18.4 ### 18.26 18.4 82.6 82.6 1.3
2005-Oct-04 Tue ### 18.4 ### 18.4 3,928 ### ### ### 1.3
2005-Oct-03 Mon ### ### ### 18.27 ### ### ###
2005-Sep-30 Fri ### ### 17.84 ### 67.7 67.7 0.0
2005-Sep-29 Thu 17.8 ### 17.8 17.82 ### ### 1.3
2005-Sep-28 Wed 17.8 ### 17.8 17.8 13,845 123,220 ### ### ###
2005-Sep-27 Tue 17.8 17.8 17.8 17.8 16,759 ### 70.7 70.7 ###
2005-Sep-26 Mon 17.75 17.8 17.75 17.8 67.1 67.1 ###
2005-Sep-23 Fri 17.81 17.81 17.75 17.75 ### ### 1.3
2005-Sep-22 Thu ### ### ### ### 7,080 0 ### ### 0.0
2005-Sep-21 Wed 17.75 17.8 ### 17.8 5,325 ### ### ### ###
2005-Sep-20 Tue 17.76 17.76 17.55 ### ### ### 0.0
2005-Sep-19 Mon 17.75 17.8 ### 17.76 11,945 ### 73.3 73.3 1.3
2005-Sep-16 Fri ### ### ### ### ### ### 0.0
2005-Sep-15 Thu ### ### 17.5 ### ### ### 0.0
2005-Sep-14 Wed 17.7 17.8 17.5 ### ### ### 0.0
2005-Sep-13 Tue ### 17.7 17.5 17.5 10,945 ### 24.7 24.7 1.3
2005-Sep-12 Mon 17.5 ### 17.5 17.5 10,985 ### 69.1 69.1 1.3
2005-Sep-09 Fri ### ### ### 17.5 26.4 26.4 1.3
2005-Sep-08 Thu ### ### 17.2 ### ### ### 0.0
2005-Sep-07 Wed ### ### ### ### ### ### 0.0
2005-Sep-06 Tue ### 17.51 ### 17.5 82.5 82.5 1.3
2005-Sep-05 Mon ### 17.45 ### ### 5,670 49,470 ### ### 0.0
2005-Sep-02 Fri 17.4 17.4 ### ### 20.6 20.6 0.0
2005-Sep-01 Thu 17.49 17.49 17.4 17.49 64.1 64.1 ###
2005-Aug-31 Wed 17.49 17.5 17.49 17.5 675 ### 67.6 67.6 1.3
2005-Aug-30 Tue ### 17.5 ### 17.5 87.2 87.2 1.3
2005-Aug-29 Mon 17.4 17.4 ### ### 3,678 ### 28.0 28.0 0.0
2005-Aug-26 Fri ### ### 17.5 17.5 ### ### 1.3
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed 17.75 17.75 17.55 ### 30.1 30.1 0.0
2005-Aug-23 Tue ### 17.7 ### ### ### ### 0.0
2005-Aug-22 Mon 17.74 17.74 ### 17.7 ### ### 1.3
2005-Aug-19 Fri 17.42 17.5 17.42 17.5 69.6 69.6 1.3
2005-Aug-18 Thu 17.41 17.5 17.4 17.42 ### ### 1.2
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue 17.7 17.8 17.51 17.8 16,341 ### 71.1 71.1 ###
2005-Aug-15 Mon 17.75 17.75 17.7 17.7 34.3 34.3 1.3
2005-Aug-12 Fri ### 17.8 ### ### 70.4 70.4 0.0
2005-Aug-11 Thu 17.85 17.85 ### ### 18.0 18.0 0.0
2005-Aug-10 Wed ### 17.86 ### 17.85 6,629 ### ### ### 1.3
2005-Aug-09 Tue ### 17.5 ### 17.5 87.6 87.6 1.3
2005-Aug-08 Mon ### ### ### ### ### ### 0.0
2005-Aug-05 Fri ### 17.2 ### 17.2 18,180 156,348 ### ### 1.2
2005-Aug-04 Thu ### ### ### ### 30,383 0 79.7 79.7 0.0
2005-Aug-03 Wed 16.8 16.85 16.78 16.79 10,186 171,277 ### ### ###
2005-Aug-02 Tue 16.85 16.85 16.8 16.85 ### ### ###
2005-Aug-01 Mon ### ### 16.85 16.85 10,172 ### ### ### ###
2005-Jul-29 Fri 16.85 ### 16.82 16.85 8,244 ### ### ### ###
2005-Jul-28 Thu 16.72 16.8 16.71 16.8 10,740 179,948 ### ### 1.2
2005-Jul-27 Wed 16.74 16.81 16.71 16.72 4,755 ### ### ### 1.2
2005-Jul-26 Tue 16.72 16.75 ### 16.75 21,579 180,724 ### ### ###
2005-Jul-25 Mon 16.5 16.7 16.46 16.7 ### ### 1.2
2005-Jul-22 Fri 16.7 16.7 16.5 16.5 3,684 61,154 ### ### 1.2
2005-Jul-21 Thu 16.5 ### 16.5 16.55 69.1 69.1 1.2
2005-Jul-20 Wed 16.45 ### 16.45 ### 77.9 77.9 0.0
2005-Jul-19 Tue 16.55 ### 16.41 16.41 ### ### 1.2
2005-Jul-18 Mon 16.55 ### 16.55 16.55 3,020 ### ### ### 1.2
2005-Jul-15 Fri ### ### 16.5 16.5 23.8 23.8 1.2
2005-Jul-14 Thu 16.5 16.7 16.5 16.7 ### ### 1.2
2005-Jul-13 Wed 16.5 16.5 16.46 16.47 5,041 83,075 34.0 34.0 ###
2005-Jul-12 Tue 16.4 16.5 16.4 16.5 2,750 ### ### ### 1.2
2005-Jul-11 Mon ### ### 16.29 ### ### ### 0.0
2005-Jul-08 Fri ### 16.4 ### 16.4 12,286 100,745 82.9 82.9 ###
2005-Jul-07 Thu 16.21 16.4 ### ### 6,026 ### 38.1 38.1 0.0
2005-Jul-06 Wed ### 16.4 ### 16.2 7,550 ### ### ### 1.2
2005-Jul-05 Tue ### ### ### ### ### ### 0.0
2005-Jul-04 Mon 16.2 ### ### ### 10,688 0 25.4 25.4 0.0
2005-Jul-01 Fri 16.25 16.25 16.2 16.25 7,949 128,972 61.2 61.2 ###
2005-Jun-30 Thu 16.22 16.44 16.22 16.25 3,520 57,481 59.6 59.6 ###
2005-Jun-29 Wed 16.45 16.45 16.2 16.25 27.5 27.5 ###
2005-Jun-28 Tue 16.4 16.5 16.4 16.45 4,750 ### ### ### 1.2
2005-Jun-27 Mon ### 16.5 16.2 16.4 13,488 220,528 ### ### ###
2005-Jun-24 Fri 16.4 16.5 ### ### 29.6 29.6 0.0
2005-Jun-23 Thu 16.5 ### 16.4 16.4 34.9 34.9 ###
2005-Jun-22 Wed ### ### 16.45 16.45 29.0 29.0 1.2
2005-Jun-21 Tue ### ### 16.5 16.5 ### ### 1.2
2005-Jun-20 Mon 16.8 16.87 ### ### 12,874 ### 29.2 29.2 0.0
2005-Jun-17 Fri 16.8 16.8 16.8 16.8 ### ### 1.2
2005-Jun-16 Thu ### 16.75 ### 16.75 4,382 ### ### ### ###
2005-Jun-15 Wed 16.5 ### 16.4 16.49 13,671 ### ### ### 1.2
2005-Jun-14 Tue 16.4 16.4 16.4 16.4 570 9,348 71.0 71.0 ###
2005-Jun-10 Fri ### ### ### 16.4 20.8 20.8 ###
2005-Jun-09 Thu 16.2 ### ### ### 88.4 88.4 0.0
2005-Jun-08 Wed ### 16.4 ### ### 19.9 19.9 0.0
2005-Jun-07 Tue 16.2 ### 16.2 ### 2,044 16,556 ### ### 0.0
2005-Jun-06 Mon ### 16.2 ### ### 7,288 ### ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 10,374 0 ### ### 0.0
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 2,278 0 ### ### 0.0
2005-May-31 Tue ### ### ### ### 14,140 0 ### ### 0.0
2005-May-30 Mon ### ### ### ### ### ### 0.0
2005-May-27 Fri ### ### ### ### 7,550 0 ### ### 0.0
2005-May-26 Thu ### ### ### ### 3,821 0 ### ### 0.0
2005-May-25 Wed ### ### 15.85 ### 70.5 70.5 0.0
2005-May-24 Tue ### ### ### ### 66.9 66.9 0.0
2005-May-23 Mon 15.85 ### ### ### ### ### 0.0
2005-May-20 Fri 15.55 ### 15.55 ### 387 ### 70.4 70.4 0.0
2005-May-19 Thu 15.52 ### 15.52 15.55 66.3 66.3 ###
2005-May-18 Wed 15.52 15.78 15.52 15.52 ### ### 1.1
2005-May-17 Tue ### ### ### ### 21,688 0 21.6 21.6 0.0
2005-May-16 Mon 15.84 15.85 15.51 15.8 39.0 39.0 1.1
2005-May-13 Fri 15.85 15.85 15.7 15.85 13,550 213,751 68.6 68.6 1.1
2005-May-12 Thu ### ### 15.7 15.8 ### ### 1.1
2005-May-11 Wed ### ### 15.82 ### 9,155 ### 69.1 69.1 0.0
2005-May-10 Tue ### ### 15.85 15.85 ### ### 1.1
2005-May-09 Mon 15.77 15.78 15.77 15.78 ### ### 1.1
2005-May-06 Fri ### ### 15.75 15.75 18.1 18.1 1.1
2005-May-05 Thu ### ### ### ### 2,240 0 ### ### 0.0
2005-May-04 Wed ### ### ### ### ### ### 0.0
2005-May-03 Tue ### 16.4 ### ### 7,251 59,458 ### ### 0.0
2005-May-02 Mon 15.85 ### 15.84 ### 86.5 86.5 0.0
2005-Apr-29 Fri ### ### 15.85 15.85 3,489 27,650 34.3 34.3 1.1
2005-Apr-28 Thu ### ### 15.84 15.84 9,173 72,650 ### ### ###
2005-Apr-27 Wed ### ### 15.85 ### 5,682 45,029 31.5 31.5 0.0
2005-Apr-26 Tue ### ### 15.85 ### 7,721 61,188 78.0 78.0 0.0
2005-Apr-22 Fri ### ### ### ### 4,420 0 71.3 71.3 0.0
2005-Apr-21 Thu ### ### 15.71 ### 6,920 54,356 71.3 71.3 0.0
2005-Apr-20 Wed ### ### ### ### 1,679 0 ### ### 0.0
2005-Apr-19 Tue 15.47 ### 15.45 15.45 10,674 82,456 ### ### ###
2005-Apr-18 Mon ### ### ### 15.45 14,188 0 34.3 34.3 ###
2005-Apr-15 Fri 15.8 15.8 15.8 15.8 1,247 ### ### ### 1.1
2005-Apr-14 Thu 15.8 ### ### ### ### ### 0.0
2005-Apr-13 Wed 15.85 ### 15.8 15.8 39.1 39.1 1.1
2005-Apr-12 Tue ### ### 15.81 15.85 5,354 42,323 ### ### 1.1
2005-Apr-11 Mon ### ### 15.8 15.8 8,675 ### ### ### 1.1
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu ### ### 15.89 ### 3,125 24,828 ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 38.0 38.0 0.0
2005-Apr-05 Tue ### ### ### ### ### ### 0.0
2005-Apr-04 Mon ### ### ### ### 76.8 76.8 0.0
2005-Apr-01 Fri ### ### ### ### 24.1 24.1 0.0
2005-Mar-31 Thu ### ### ### ### ### ### 0.0
2005-Mar-30 Wed ### ### ### ### 50.5 50.5 0.0
2005-Mar-29 Tue ### 16.2 ### ### 87.9 87.9 0.0
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed ### ### ### ### 42.8 42.8 0.0
2005-Mar-22 Tue ### ### ### ### 6,177 0 ### ### 0.0
2005-Mar-21 Mon ### ### ### ### 24,545 0 ### ### 0.0
2005-Mar-18 Fri 16.57 16.8 16.27 16.27 ### ### 1.2
2005-Mar-17 Thu ### ### 16.55 16.58 4,457 36,881 ### ### 1.2
2005-Mar-16 Wed ### ### 16.4 16.55 28.5 28.5 1.2
2005-Mar-15 Tue 16.4 16.8 16.4 16.8 88.1 88.1 1.2
2005-Mar-14 Mon 16.45 16.45 16.42 16.45 1,381 ### ### ### 1.2
2005-Mar-11 Fri 16.74 16.75 16.45 16.45 2,886 ### 17.2 17.2 1.2
2005-Mar-10 Thu 16.7 16.75 16.45 16.75 ### ### ###
2005-Mar-09 Wed 16.7 16.85 16.5 16.5 ### ### 1.2
2005-Mar-08 Tue 16.75 16.8 ### ### 25.5 25.5 0.0
2005-Mar-07 Mon 16.77 16.79 ### ### ### ### 0.0
2005-Mar-04 Fri 16.77 16.77 16.77 16.77 3,522 ### ### ### 1.2
2005-Mar-03 Thu 16.7 16.75 ### 16.7 6,140 51,422 68.5 68.5 1.2
2005-Mar-02 Wed 16.55 16.8 16.4 16.75 5,255 ### ### ### ###
2005-Mar-01 Tue 16.4 16.55 16.4 16.55 11,155 183,778 78.6 78.6 1.2
2005-Feb-28 Mon ### ### ### ### 68.4 68.4 0.0
2005-Feb-25 Fri 16.28 ### ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### 16.2 23,475 0 82.8 82.8 1.2
2005-Feb-23 Wed ### ### ### ### 13,556 0 ### ### 0.0
2005-Feb-22 Tue 16.75 16.75 16.5 16.5 7,274 ### 25.8 25.8 1.2
2005-Feb-21 Mon 16.78 ### 16.55 ### 75.2 75.2 0.0
2005-Feb-18 Fri 16.55 16.78 16.55 16.78 4,945 ### ### ### 1.2
2005-Feb-17 Thu 16.7 16.7 16.5 16.55 11,546 ### 28.2 28.2 1.2
2005-Feb-16 Wed 16.7 ### 16.7 16.86 3,523 ### ### ### 1.2
2005-Feb-15 Tue ### 17.5 ### 17.5 9,056 79,240 ### ### 1.3
2005-Feb-14 Mon 17.2 ### 17.2 17.25 74.8 74.8 1.2
2005-Feb-11 Fri 17.2 17.2 16.72 16.72 6,971 118,228 9.3 9.3 1.2
2005-Feb-10 Thu 16.85 17.2 16.8 17.2 ### ### 1.2
2005-Feb-09 Wed ### 16.8 ### 16.8 5,859 ### ### ### 1.2
2005-Feb-08 Tue 16.7 16.7 16.5 16.5 26.8 26.8 1.2
2005-Feb-07 Mon 16.75 16.77 16.5 16.5 3,681 ### ### ### 1.2
2005-Feb-04 Fri ### 16.8 16.45 16.7 ### ### 1.2
2005-Feb-03 Thu ### ### ### ### 85.2 85.2 0.0
2005-Feb-02 Wed ### 16.25 ### 16.25 3,886 31,573 81.5 81.5 ###
2005-Feb-01 Tue ### ### ### ### 13,150 0 ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 73.6 73.6 0.0
2005-Jan-28 Fri ### ### ### ### 11,857 0 ### ### 0.0
2005-Jan-27 Thu 15.71 ### ### 15.75 ### ### 1.1
2005-Jan-25 Tue 15.8 15.8 ### ### 7,543 59,589 27.7 27.7 0.0
2005-Jan-24 Mon ### ### 15.8 15.8 ### ### 1.1
2005-Jan-21 Fri ### ### 15.86 ### 67.7 67.7 0.0
2005-Jan-20 Thu 15.8 ### 15.8 15.86 16,249 ### ### ### 1.1
2005-Jan-19 Wed 15.76 ### 15.75 ### ### ### 0.0
2005-Jan-18 Tue ### ### 15.8 15.8 7,450 58,855 ### ### 1.1
2005-Jan-17 Mon 15.86 15.86 15.84 15.85 12,358 195,874 ### ### 1.1
2005-Jan-14 Fri 15.8 ### 15.8 15.86 11,772 ### 74.6 74.6 1.1
2005-Jan-13 Thu 15.8 ### 15.75 15.8 11,977 ### 69.1 69.1 1.1
2005-Jan-12 Wed 15.76 15.85 15.7 15.8 5,150 81,241 71.4 71.4 1.1
2005-Jan-11 Tue 15.8 15.86 15.8 15.8 7,586 120,086 ### ### 1.1
2005-Jan-10 Mon ### ### 15.7 15.7 8,876 69,676 ### ### ###
2005-Jan-07 Fri 15.75 15.75 15.71 15.75 ### ### 1.1
2005-Jan-06 Thu ### ### 15.75 ### 69.0 69.0 0.0
2005-Jan-05 Wed 15.85 ### 15.71 15.71 23.9 23.9 1.1
2005-Jan-04 Tue ### ### 15.8 15.8 1,770 13,983 24.8 24.8 1.1
2004-Dec-31 Fri ### 15.75 ### 15.75 1,258 ### ### ### 1.1
2004-Dec-30 Thu 15.52 ### 15.5 15.5 ### ### 1.1
2004-Dec-29 Wed ### ### 15.51 15.51 12,750 98,876 ### ### 1.1
2004-Dec-24 Fri 15.7 15.7 ### ### ### ### 0.0
2004-Dec-23 Thu 15.7 15.71 15.7 15.7 15,721 ### 70.0 70.0 ###
2004-Dec-22 Wed 15.8 15.8 ### ### 15,270 ### 25.7 25.7 0.0
2004-Dec-21 Tue 15.8 15.81 15.5 15.5 14,522 227,341 ### ### 1.1
2004-Dec-20 Mon ### 15.8 ### 15.8 77.6 77.6 1.1
2004-Dec-17 Fri 15.45 15.7 15.45 ### 80.8 80.8 0.0
2004-Dec-16 Thu 15.52 15.75 15.49 15.49 ### ### ###
2004-Dec-15 Wed 15.52 15.52 15.49 15.52 70.2 70.2 1.1
2004-Dec-14 Tue 15.58 ### 15.55 15.55 35.8 35.8 ###
2004-Dec-13 Mon 15.7 15.86 15.58 15.58 33.1 33.1 1.1
2004-Dec-10 Fri 15.7 15.79 15.7 15.7 71.4 71.4 ###
2004-Dec-09 Thu 15.5 15.85 15.5 15.56 9,646 ### 76.4 76.4 ###
2004-Dec-08 Wed ### 15.8 ### 15.72 85.1 85.1 1.1
2004-Dec-07 Tue 15.85 ### 15.79 15.79 14,920 ### ### ### 1.1
2004-Dec-06 Mon ### ### 15.85 15.85 8,257 ### ### ### 1.1
2004-Dec-03 Fri ### ### ### ### 5,044 0 74.7 74.7 0.0
2004-Dec-02 Thu ### ### ### ### 11,642 0 ### ### 0.0
2004-Dec-01 Wed ### ### 15.85 ### 5,384 ### 72.6 72.6 0.0
2004-Nov-30 Tue ### ### ### ### 6,387 0 68.7 68.7 0.0
2004-Nov-29 Mon ### ### ### ### ### ### 0.0
2004-Nov-26 Fri ### ### 15.87 ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 4,825 0 30.7 30.7 0.0
2004-Nov-24 Wed ### ### ### ### 28.9 28.9 0.0
2004-Nov-23 Tue ### ### ### ### ### ### 0.0
2004-Nov-22 Mon ### ### ### ### 79.3 79.3 0.0
2004-Nov-19 Fri ### ### ### ### 4,687 0 ### ### 0.0
2004-Nov-18 Thu 15.87 ### 15.87 ### 74.7 74.7 0.0
2004-Nov-17 Wed ### ### 15.81 15.81 2,251 ### ### ### ###
2004-Nov-16 Tue ### ### 15.8 ### 24,744 195,477 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>

Server processing from 2026-04-28 10:41:54 thru 2026-04-28 10:41:55 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000