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

Currently Thu 24-Apr-25 11:05:50 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MOF) MACQUARIE OFFICE TRUST Daily Prices Page 2...

     Prev Section TOC    Company Info for MOF    Limits Next Section


Company Details for (MOF) MACQUARIE OFFICE TRUST

Listing Code MOF
Listing Name MACQUARIE OFFICE TRUST
GICS Sector Real Estate
ISIN Name MACQUARIE OFFICE
ISIN Security UNITS FULLY PAID
ISIN Code AU000000MOF8


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for MOF .. Wednesday 3rd March 2010

MOF 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 0.071 ### 0.2
MAX 1.75 ### 99.4


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (MOF) MACQUARIE OFFICE TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Oct-18 Thu ### ### 1.59 ### 4,677,146 ### ### ### 0.0
2007-Oct-17 Wed ### ### 1.585 ### ### ### 0.0
2007-Oct-16 Tue ### ### 1.59 ### ### ### 0.0
2007-Oct-15 Mon ### ### ### 1.625 1,688,550 0 ### ### ###
2007-Oct-12 Fri ### ### ### ### ### ### 0.0
2007-Oct-11 Thu ### ### ### ### 2,466,751 0 69.6 69.6 0.0
2007-Oct-10 Wed ### ### ### 1.625 4,481,670 0 29.3 29.3 ###
2007-Oct-09 Tue ### ### ### ### 83.5 83.5 0.0
2007-Oct-08 Mon ### ### 1.59 1.59 30.4 30.4 ###
2007-Oct-05 Fri ### ### 1.58 1.585 7,324,853 ### ### ### ###
2007-Oct-04 Thu ### ### ### ### 26.0 26.0 0.0
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue ### ### 1.585 ### 7,733,277 6,128,622 78.0 78.0 0.0
2007-Oct-01 Mon ### 1.585 ### 1.57 1,550,154 ### 71.1 71.1 0.1
2007-Sep-28 Fri ### ### 1.56 ### 14.9 14.9 0.0
2007-Sep-27 Thu ### ### 1.58 1.58 13.6 13.6 0.1
2007-Sep-26 Wed ### ### ### ### ### ### 0.0
2007-Sep-25 Tue ### 1.625 ### ### 64.4 64.4 0.0
2007-Sep-24 Mon ### ### ### ### 29.5 29.5 0.0
2007-Sep-21 Fri 1.625 ### ### ### 63.2 63.2 0.0
2007-Sep-20 Thu ### 1.655 ### 1.655 ### ### 0.1
2007-Sep-19 Wed ### ### ### ### 10,470,644 0 34.7 34.7 0.0
2007-Sep-18 Tue 1.625 ### ### ### 13,751,489 0 31.5 31.5 0.0
2007-Sep-17 Mon ### 1.645 ### ### 7,669,645 6,308,283 77.0 77.0 0.0
2007-Sep-14 Fri 1.59 ### 1.58 ### ### ### 0.0
2007-Sep-13 Thu ### ### 1.575 ### 72.5 72.5 0.0
2007-Sep-12 Wed ### ### 1.575 1.575 4,307,988 3,392,540 27.0 27.0 0.1
2007-Sep-11 Tue ### ### 1.58 ### ### ### 0.0
2007-Sep-10 Mon 1.59 ### 1.58 ### ### ### 0.0
2007-Sep-07 Fri ### ### 1.59 1.625 19.0 19.0 ###
2007-Sep-06 Thu ### 1.645 1.59 1.645 6,097,544 9,862,777 86.3 86.3 0.1
2007-Sep-05 Wed ### ### 1.59 ### 6,077,884 ### ### ### 0.0
2007-Sep-04 Tue 1.575 ### 1.57 ### 84.0 84.0 0.0
2007-Sep-03 Mon 1.57 1.575 1.555 1.575 68.5 68.5 0.1
2007-Aug-31 Fri ### 1.585 1.55 1.57 56.1 56.1 0.1
2007-Aug-30 Thu 1.58 1.585 1.54 1.555 4,860,140 ### ### ### ###
2007-Aug-29 Wed 1.545 ### ### 1.555 3,847,189 0 ### ### ###
2007-Aug-28 Tue 1.54 1.58 1.52 1.58 11,856,620 ### ### ### 0.1
2007-Aug-27 Mon 1.59 ### 1.55 1.56 6,090,727 ### 19.3 19.3 ###
2007-Aug-24 Fri ### 1.57 1.545 1.545 ### ### ###
2007-Aug-23 Thu 1.575 1.575 1.545 ### 23,003,022 ### 26.5 26.5 0.0
2007-Aug-22 Wed 1.525 ### 1.525 1.555 3,854,028 ### 77.1 77.1 ###
2007-Aug-21 Tue 1.5 1.55 ### 1.55 86.7 86.7 ###
2007-Aug-20 Mon 1.485 1.53 1.485 1.53 4,882,573 7,360,478 75.7 75.7 ###
2007-Aug-17 Fri 1.52 1.52 ### 1.485 ### ### ###
2007-Aug-16 Thu 1.47 1.52 1.455 1.5 ### ### 0.1
2007-Aug-15 Wed ### ### 1.44 1.485 8,807,021 6,341,055 ### ### ###
2007-Aug-14 Tue 1.545 1.545 ### 1.52 5,146,729 3,975,848 37.1 37.1 0.1
2007-Aug-13 Mon ### 1.545 ### 1.545 7,616,545 5,883,781 ### ### ###
2007-Aug-10 Fri ### 1.545 ### ### 73.7 73.7 0.0
2007-Aug-09 Thu 1.5 1.59 1.5 1.59 10,023,358 15,486,088 ### ### ###
2007-Aug-08 Wed 1.485 1.53 1.48 1.5 64.9 64.9 0.1
2007-Aug-07 Tue 1.485 ### 1.47 ### ### ### 0.0
2007-Aug-06 Mon 1.45 1.47 1.43 1.45 4,131,225 5,990,276 ### ### ###
2007-Aug-03 Fri 1.485 1.51 1.45 1.45 5,561,020 ### ### ### ###
2007-Aug-02 Thu 1.5 ### 1.45 ### 10,252,970 ### 52.3 52.3 0.0
2007-Aug-01 Wed 1.53 ### 1.5 1.5 3,992,956 ### 54.7 54.7 0.1
2007-Jul-31 Tue 1.54 1.545 ### 1.53 ### ### ###
2007-Jul-30 Mon 1.545 1.57 1.52 1.55 7,511,950 ### ### ### ###
2007-Jul-27 Fri 1.55 ### 1.54 1.55 13,039,329 10,040,283 ### ### ###
2007-Jul-26 Thu ### 1.625 1.585 ### 41.7 41.7 0.0
2007-Jul-25 Wed ### ### ### ### ### ### 0.0
2007-Jul-24 Tue ### 1.625 ### ### 63.5 63.5 0.0
2007-Jul-23 Mon 1.625 1.625 1.59 ### 31.6 31.6 0.0
2007-Jul-20 Fri ### ### ### ### 12,968,846 0 66.4 66.4 0.0
2007-Jul-19 Thu 1.585 ### 1.585 ### 6,611,625 ### 72.8 72.8 0.0
2007-Jul-18 Wed ### ### ### 1.585 ### ### ###
2007-Jul-17 Tue ### 1.625 ### ### 67.9 67.9 0.0
2007-Jul-16 Mon ### 1.625 ### ### 72.3 72.3 0.0
2007-Jul-13 Fri ### 1.625 ### ### ### ### 0.0
2007-Jul-12 Thu ### ### ### ### 15,550,543 0 26.6 26.6 0.0
2007-Jul-11 Wed ### ### ### ### 16,048,957 0 ### ### 0.0
2007-Jul-10 Tue ### ### 1.625 1.645 4,310,224 3,502,057 ### ### 0.1
2007-Jul-09 Mon 1.675 ### ### ### 9,497,722 0 ### ### 0.0
2007-Jul-06 Fri 1.655 1.675 1.645 1.675 3,574,282 ### 77.6 77.6 ###
2007-Jul-05 Thu ### ### 1.625 ### 74.2 74.2 0.0
2007-Jul-04 Wed ### ### ### ### ### ### 0.0
2007-Jul-03 Tue ### ### ### 1.645 6,600,558 0 ### ### 0.1
2007-Jul-02 Mon 1.675 1.675 ### ### ### ### 0.0
2007-Jun-29 Fri ### ### ### ### 14,061,043 0 ### ### 0.0
2007-Jun-28 Thu ### ### ### ### ### ### 0.0
2007-Jun-27 Wed ### ### 1.58 1.59 34.5 34.5 ###
2007-Jun-26 Tue ### ### ### ### 5,727,754 0 35.1 35.1 0.0
2007-Jun-25 Mon ### ### 1.625 ### 21.6 21.6 0.0
2007-Jun-22 Fri ### 1.72 ### ### 63.7 63.7 0.0
2007-Jun-21 Thu ### 1.73 ### 1.72 13,878,479 12,004,884 ### ### 0.1
2007-Jun-20 Wed 1.645 1.7 ### 1.7 86.0 86.0 ###
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 5,549,885 0 ### ### 0.0
2007-Jun-15 Fri ### 1.675 ### ### 4,327,542 ### 26.3 26.3 0.0
2007-Jun-14 Thu 1.675 ### 1.625 ### ### ### 0.0
2007-Jun-13 Wed ### 1.685 ### ### 6,928,077 ### 84.9 84.9 0.0
2007-Jun-12 Tue ### 1.7 ### ### 3,613,125 3,071,156 ### ### 0.0
2007-Jun-08 Fri 1.645 ### ### ### 5,561,682 0 72.3 72.3 0.0
2007-Jun-07 Thu 1.72 1.72 ### ### 3,682,882 3,167,278 17.2 17.2 0.0
2007-Jun-06 Wed 1.74 1.74 1.7 ### 12,482,653 ### 26.1 26.1 0.0
2007-Jun-05 Tue 1.73 1.75 1.7 1.7 ### ### ###
2007-Jun-04 Mon 1.7 1.725 ### ### ### ### 0.0
2007-Jun-01 Fri 1.7 1.725 1.685 1.7 62.7 62.7 ###
2007-May-31 Thu ### 1.7 ### ### 21,045,228 17,888,443 ### ### 0.0
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue ### ### ### ### 2,570,578 0 72.3 72.3 0.0
2007-May-28 Mon 1.625 1.625 ### ### 5,759,289 4,679,422 ### ### 0.0
2007-May-25 Fri 1.625 ### ### ### 6,213,474 0 32.7 32.7 0.0
2007-May-24 Thu ### 1.625 ### ### 22,789,983 ### 42.0 42.0 0.0
2007-May-23 Wed ### ### ### ### 10,110,320 0 ### ### 0.0
2007-May-22 Tue ### ### ### 1.625 ### ### ###
2007-May-21 Mon ### ### ### ### ### ### 0.0
2007-May-18 Fri ### 1.645 ### ### 7,991,343 6,572,879 ### ### 0.0
2007-May-17 Thu 1.645 ### 1.625 ### 4,105,683 ### 28.6 28.6 0.0
2007-May-16 Wed ### 1.655 ### ### 2,726,785 ### ### ### 0.0
2007-May-15 Tue ### ### 1.625 1.645 77.8 77.8 0.1
2007-May-14 Mon ### ### ### ### 2,312,375 0 32.1 32.1 0.0
2007-May-11 Fri 1.675 1.675 1.645 1.645 ### ### 0.1
2007-May-10 Thu ### ### ### 1.675 ### ### ###
2007-May-09 Wed ### ### ### ### 4,942,523 0 66.6 66.6 0.0
2007-May-08 Tue 1.645 ### 1.625 ### ### ### 0.0
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri ### ### ### 1.645 28.9 28.9 0.1
2007-May-03 Thu ### ### ### ### 6,092,080 0 66.6 66.6 0.0
2007-May-02 Wed ### ### ### ### 71.1 71.1 0.0
2007-May-01 Tue 1.585 ### 1.57 1.585 1,353,722 1,062,671 ### ### ###
2007-Apr-30 Mon ### ### 1.585 ### 66.9 66.9 0.0
2007-Apr-27 Fri 1.58 ### 1.575 1.58 71.7 71.7 0.1
2007-Apr-26 Thu 1.585 ### 1.575 ### 2,006,557 ### ### ### 0.0
2007-Apr-24 Tue 1.57 ### 1.555 1.585 76.9 76.9 ###
2007-Apr-23 Mon 1.575 ### 1.54 1.555 4,135,671 ### ### ### ###
2007-Apr-20 Fri ### ### 1.56 ### 10.7 10.7 0.0
2007-Apr-19 Thu ### ### 1.58 1.58 6,849,249 ### ### ### 0.1
2007-Apr-18 Wed 1.585 ### 1.56 ### ### ### 0.0
2007-Apr-17 Tue 1.59 ### 1.56 1.58 4,773,677 ### ### ### 0.1
2007-Apr-16 Mon 1.555 1.58 1.54 ### 6,288,922 ### 69.5 69.5 0.0
2007-Apr-13 Fri 1.57 1.58 1.53 1.545 21.8 21.8 ###
2007-Apr-12 Thu 1.56 1.57 1.54 1.55 28.7 28.7 ###
2007-Apr-11 Wed 1.575 1.58 ### 1.575 2,309,788 ### ### ### 0.1
2007-Apr-10 Tue 1.56 1.58 ### 1.575 70.4 70.4 0.1
2007-Apr-05 Thu 1.58 1.58 1.53 1.56 1,407,457 ### ### ### ###
2007-Apr-04 Wed 1.525 1.58 ### 1.58 7,459,923 ### 88.0 88.0 0.1
2007-Apr-03 Tue 1.5 1.53 1.5 1.53 4,613,480 6,989,422 80.7 80.7 ###
2007-Apr-02 Mon ### 1.525 ### ### 3,109,584 2,371,057 ### ### 0.0
2007-Mar-30 Fri ### ### ### ### 19.1 19.1 0.0
2007-Mar-29 Thu 1.5 ### 1.49 1.53 ### ### ###
2007-Mar-28 Wed 1.52 1.52 1.49 1.49 ### ### ###
2007-Mar-27 Tue ### ### 1.525 1.53 4,469,251 ### ### ### ###
2007-Mar-26 Mon 1.575 1.575 ### ### 3,594,289 ### ### ### 0.0
2007-Mar-23 Fri 1.585 ### 1.58 1.59 4,334,045 ### ### ### ###
2007-Mar-22 Thu 1.56 1.575 1.55 1.57 ### ### 0.1
2007-Mar-21 Wed 1.575 1.575 1.52 1.53 3,378,455 5,228,159 15.7 15.7 ###
2007-Mar-20 Tue 1.575 1.58 1.56 ### 32.6 32.6 0.0
2007-Mar-19 Mon 1.525 1.57 1.52 1.55 2,218,720 3,427,922 81.7 81.7 ###
2007-Mar-16 Fri 1.56 ### ### 1.525 16.9 16.9 0.1
2007-Mar-15 Thu 1.585 1.585 1.555 1.56 ### ### ###
2007-Mar-14 Wed 1.58 1.585 1.545 1.55 4,958,556 7,760,140 ### ### ###
2007-Mar-13 Tue ### ### 1.58 1.59 3,331,321 2,631,743 40.0 40.0 ###
2007-Mar-12 Mon 1.58 ### 1.575 1.59 4,011,422 ### 68.5 68.5 ###
2007-Mar-09 Fri 1.59 ### 1.57 1.585 4,529,952 ### 32.5 32.5 ###
2007-Mar-08 Thu 1.575 1.59 1.555 1.585 2,953,770 ### ### ### ###
2007-Mar-07 Wed ### ### 1.55 1.59 ### ### ###
2007-Mar-06 Tue 1.545 1.545 1.51 1.53 19.5 19.5 ###
2007-Mar-05 Mon 1.555 1.56 ### 1.545 4,496,479 3,507,253 59.8 59.8 ###
2007-Mar-02 Fri 1.545 1.58 1.54 1.56 4,609,220 7,190,383 77.3 77.3 ###
2007-Mar-01 Thu 1.59 ### 1.54 1.57 30.0 30.0 0.1
2007-Feb-28 Wed ### ### 1.57 ### 32.7 32.7 0.0
2007-Feb-27 Tue ### ### 1.585 ### 4,586,246 ### 42.2 42.2 0.0
2007-Feb-26 Mon 1.625 ### ### ### 29.5 29.5 0.0
2007-Feb-23 Fri ### ### 1.625 ### 35.1 35.1 0.0
2007-Feb-22 Thu ### 1.645 ### ### 66.1 66.1 0.0
2007-Feb-21 Wed ### 1.645 ### ### 6,552,089 ### 38.3 38.3 0.0
2007-Feb-20 Tue ### ### ### ### 3,445,385 0 ### ### 0.0
2007-Feb-19 Mon ### 1.645 ### ### ### ### 0.0
2007-Feb-16 Fri ### ### ### ### 26.7 26.7 0.0
2007-Feb-15 Thu ### ### ### ### 15.2 15.2 0.0
2007-Feb-14 Wed 1.7 1.7 1.675 ### 24.5 24.5 0.0
2007-Feb-13 Tue ### ### ### 1.685 5,952,384 0 ### ### ###
2007-Feb-12 Mon ### 1.675 1.655 ### ### ### 0.0
2007-Feb-09 Fri ### 1.675 ### ### 10,391,871 ### ### ### 0.0
2007-Feb-08 Thu ### 1.675 1.645 ### 5,120,927 ### ### ### 0.0
2007-Feb-07 Wed 1.675 ### ### 1.675 71.3 71.3 ###
2007-Feb-06 Tue ### ### ### 1.675 5,149,921 0 ### ### ###
2007-Feb-05 Mon 1.685 ### ### ### ### ### 0.0
2007-Feb-02 Fri ### ### ### ### 86.6 86.6 0.0
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed 1.655 ### 1.625 ### ### ### 0.0
2007-Jan-30 Tue ### 1.655 ### ### 81.3 81.3 0.0
2007-Jan-29 Mon ### ### ### ### 7,417,444 0 79.2 79.2 0.0
2007-Jan-25 Thu 1.57 1.59 ### 1.58 5,452,524 4,334,756 ### ### 0.1
2007-Jan-24 Wed 1.59 1.59 1.555 1.57 22.9 22.9 0.1
2007-Jan-23 Tue 1.57 1.58 1.56 1.575 5,632,850 8,843,574 67.3 67.3 0.1
2007-Jan-22 Mon 1.545 1.56 1.54 1.56 8,640,973 ### 74.8 74.8 ###
2007-Jan-19 Fri 1.55 1.55 1.54 1.54 ### ### ###
2007-Jan-18 Thu 1.545 1.555 ### 1.555 ### ### ###
2007-Jan-17 Wed 1.55 1.555 1.53 ### 3,793,927 ### 29.4 29.4 0.0
2007-Jan-16 Tue 1.54 1.55 ### 1.545 10,255,429 7,947,957 63.6 63.6 ###
2007-Jan-15 Mon 1.55 1.55 1.53 1.545 30.3 30.3 ###
2007-Jan-12 Fri 1.53 1.55 1.51 1.55 73.8 73.8 ###
2007-Jan-11 Thu 1.52 1.525 ### 1.52 ### ### 0.1
2007-Jan-10 Wed ### ### ### 1.52 4,431,651 0 ### ### 0.1
2007-Jan-09 Tue 1.52 1.525 1.51 1.525 6,226,183 ### 67.2 67.2 0.1
2007-Jan-08 Mon 1.525 1.53 1.49 1.5 2,897,327 ### ### ### 0.1
2007-Jan-05 Fri ### 1.545 1.5 1.525 31.0 31.0 0.1
2007-Jan-04 Thu 1.5 1.51 1.475 1.51 4,404,525 6,573,753 ### ### 0.1
2007-Jan-03 Wed 1.545 1.55 1.49 ### 3,480,222 ### ### ### 0.0
2007-Jan-02 Tue 1.545 1.55 1.54 1.54 ### ### ###
2006-Dec-29 Fri ### 1.55 ### 1.54 64.9 64.9 ###
2006-Dec-28 Thu 1.54 1.56 1.53 1.53 23.5 23.5 ###
2006-Dec-27 Wed ### 1.54 ### ### 1,536,454 ### ### ### 0.0
2006-Dec-22 Fri ### 1.525 1.485 1.525 3,664,680 5,515,343 84.5 84.5 0.1
2006-Dec-21 Thu 1.49 ### 1.46 1.49 13,163,851 ### ### ### ###
2006-Dec-20 Wed ### 1.525 1.49 1.5 4,714,441 ### 23.0 23.0 0.1
2006-Dec-19 Tue 1.51 ### 1.49 1.5 5,602,125 4,173,583 32.6 32.6 0.1
2006-Dec-18 Mon 1.5 ### 1.5 1.5 66.3 66.3 0.1
2006-Dec-15 Fri 1.49 1.5 1.48 1.48 4,142,770 6,172,727 29.3 29.3 0.1
2006-Dec-14 Thu 1.485 ### 1.48 1.49 63.1 63.1 ###
2006-Dec-13 Wed 1.485 1.5 1.48 1.48 ### ### 0.1
2006-Dec-12 Tue 1.49 ### 1.475 1.48 6,553,954 4,833,541 ### ### 0.1
2006-Dec-11 Mon ### ### 1.485 ### ### ### 0.0
2006-Dec-08 Fri ### 1.525 ### ### 6,180,359 4,712,523 ### ### 0.0
2006-Dec-07 Thu 1.52 1.525 1.51 1.52 68.2 68.2 0.1
2006-Dec-06 Wed 1.525 1.525 1.5 1.52 ### ### 0.1
2006-Dec-05 Tue 1.55 1.55 ### 1.52 16,880,852 ### ### ### 0.1
2006-Dec-04 Mon 1.52 1.555 1.52 1.54 1,598,821 2,458,187 80.5 80.5 ###
2006-Dec-01 Fri 1.56 ### 1.525 1.54 ### ### ###
2006-Nov-30 Thu 1.555 1.57 1.53 1.55 6,986,373 10,828,878 ### ### ###
2006-Nov-29 Wed 1.58 1.585 1.555 1.575 ### ### 0.1
2006-Nov-28 Tue ### ### 1.57 1.585 ### ### ###
2006-Nov-27 Mon 1.59 1.625 1.59 ### 77.7 77.7 0.0
2006-Nov-24 Fri 1.58 ### 1.575 ### ### ### 0.0
2006-Nov-23 Thu 1.575 ### 1.57 ### 3,488,785 ### ### ### 0.0
2006-Nov-22 Wed 1.55 1.59 1.55 1.59 ### ### ###
2006-Nov-21 Tue ### 1.54 ### 1.54 85.0 85.0 ###
2006-Nov-20 Mon 1.5 ### 1.49 1.5 ### ### 0.1
2006-Nov-17 Fri ### 1.51 1.485 1.49 29.8 29.8 ###
2006-Nov-16 Thu ### 1.5 1.485 1.49 3,814,979 5,693,856 ### ### ###
2006-Nov-15 Wed 1.51 1.51 1.48 1.49 ### ### ###
2006-Nov-14 Tue ### ### 1.485 ### 5,988,173 ### 20.8 20.8 0.0
2006-Nov-13 Mon 1.525 1.525 1.51 ### 3,867,871 ### 32.0 32.0 0.0
2006-Nov-10 Fri ### ### 1.49 ### 68.0 68.0 0.0
2006-Nov-09 Thu ### ### ### ### 4,103,086 0 24.4 24.4 0.0
2006-Nov-08 Wed 1.53 1.53 ### 1.52 33.0 33.0 0.1
2006-Nov-07 Tue 1.52 1.53 1.51 1.52 68.1 68.1 0.1
2006-Nov-06 Mon ### 1.525 1.5 1.52 5,857,576 8,859,583 ### ### 0.1
2006-Nov-03 Fri ### ### ### 1.51 2,425,181 0 ### ### 0.1
2006-Nov-02 Thu 1.5 1.52 ### ### ### ### 0.0
2006-Nov-01 Wed ### ### 1.49 1.5 3,092,689 2,304,053 ### ### 0.1
2006-Oct-31 Tue 1.5 ### 1.485 ### 6,383,588 ### 35.0 35.0 0.0
2006-Oct-30 Mon 1.5 ### 1.475 1.49 27.1 27.1 ###
2006-Oct-27 Fri ### 1.525 ### ### 30.1 30.1 0.0
2006-Oct-26 Thu 1.52 1.525 1.51 1.52 65.2 65.2 0.1
2006-Oct-25 Wed 1.51 1.52 ### 1.51 65.6 65.6 0.1
2006-Oct-24 Tue 1.51 1.52 1.5 1.51 73.7 73.7 0.1
2006-Oct-23 Mon 1.525 1.525 1.51 1.52 2,481,645 ### ### ### 0.1
2006-Oct-20 Fri 1.51 1.525 1.5 1.525 ### ### 0.1
2006-Oct-19 Thu 1.525 1.53 1.5 ### 23.0 23.0 0.0
2006-Oct-18 Wed 1.55 1.55 1.525 1.53 11,719,680 ### ### ### ###
2006-Oct-17 Tue 1.545 1.545 1.51 1.53 ### ### ###
2006-Oct-16 Mon 1.545 1.55 1.54 1.54 3,317,477 ### ### ### ###
2006-Oct-13 Fri 1.54 1.56 1.54 1.545 7,505,551 ### ### ### ###
2006-Oct-12 Thu 1.53 1.54 1.525 ### 8,580,681 ### ### ### 0.0
2006-Oct-11 Wed 1.52 1.54 ### 1.525 5,139,421 3,957,354 ### ### 0.1
2006-Oct-10 Tue ### 1.54 1.51 1.54 ### ### ###
2006-Oct-09 Mon 1.51 1.52 ### ### 1,882,340 1,430,578 70.9 70.9 0.0
2006-Oct-06 Fri 1.51 1.53 ### ### 67.0 67.0 0.0
2006-Oct-05 Thu 1.51 1.545 1.49 1.51 5,351,644 ### 63.5 63.5 0.1
2006-Oct-04 Wed 1.48 ### 1.48 1.49 ### ### ###
2006-Oct-03 Tue 1.52 1.52 ### 1.49 5,948,022 ### ### ### ###
2006-Oct-02 Mon 1.51 1.51 1.5 ### 22.2 22.2 0.0
2006-Sep-29 Fri 1.485 ### ### ### 64.5 64.5 0.0
2006-Sep-28 Thu ### 1.49 1.46 1.49 12,218,573 ### ### ### ###
2006-Sep-27 Wed 1.45 1.49 1.44 ### 11,659,073 17,080,541 ### ### 0.0
2006-Sep-26 Tue 1.46 1.46 1.42 1.445 3,692,246 ### 25.5 25.5 ###
2006-Sep-25 Mon ### 1.43 1.4 1.43 83.9 83.9 0.1
2006-Sep-22 Fri 1.44 1.45 1.44 1.45 76.5 76.5 ###
2006-Sep-21 Thu ### ### ### 1.44 ### ### 0.1
2006-Sep-20 Wed 1.445 1.455 1.44 1.455 ### ### ###
2006-Sep-19 Tue 1.44 1.45 1.44 1.44 8,793,720 12,706,925 72.4 72.4 0.1
2006-Sep-18 Mon 1.44 1.45 ### 1.445 ### ### ###
2006-Sep-15 Fri 1.445 1.445 ### 1.445 66.7 66.7 ###
2006-Sep-14 Thu 1.455 1.46 1.445 1.445 2,239,421 3,252,759 21.1 21.1 ###
2006-Sep-13 Wed 1.45 1.455 1.44 1.45 ### ### ###
2006-Sep-12 Tue 1.45 1.45 1.44 1.45 7,038,678 10,170,889 ### ### ###
2006-Sep-11 Mon 1.455 1.455 ### 1.44 39.2 39.2 0.1
2006-Sep-08 Fri 1.455 1.46 1.445 1.455 ### ### ###
2006-Sep-07 Thu 1.445 1.47 1.445 1.46 ### ### 0.1
2006-Sep-06 Wed 1.46 1.46 1.45 1.46 ### ### 0.1
2006-Sep-05 Tue 1.46 ### 1.425 1.46 6,603,276 ### ### ### 0.1
2006-Sep-04 Mon 1.45 ### 1.445 ### 76.4 76.4 0.0
2006-Sep-01 Fri 1.45 1.46 1.43 1.455 10,085,089 14,572,953 71.2 71.2 ###
2006-Aug-31 Thu 1.42 1.43 1.41 1.43 ### ### 0.1
2006-Aug-30 Wed 1.4 1.425 ### 1.41 2,713,740 ### 73.8 73.8 ###
2006-Aug-29 Tue ### 1.4 1.375 1.4 2,671,124 3,706,184 ### ### ###
2006-Aug-28 Mon 1.375 ### ### ### 5,878,777 0 35.4 35.4 0.0
2006-Aug-25 Fri ### ### ### ### 3,066,849 0 ### ### 0.0
2006-Aug-24 Thu ### ### ### ### 12,023,671 0 ### ### 0.0
2006-Aug-23 Wed 1.4 1.4 1.385 ### ### ### 0.0
2006-Aug-22 Tue 1.4 1.41 ### ### 2,887,852 ### 30.0 30.0 0.0
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri ### ### 1.375 ### 2,046,440 1,406,927 ### ### 0.0
2006-Aug-17 Thu 1.4 ### ### ### 4,686,687 0 ### ### 0.0
2006-Aug-16 Wed ### ### 1.385 ### 2,470,042 ### ### ### 0.0
2006-Aug-15 Tue ### ### ### ### 7,817,549 0 77.8 77.8 0.0
2006-Aug-14 Mon ### ### ### 1.4 ### ### ###
2006-Aug-11 Fri 1.385 ### ### ### ### ### 0.0
2006-Aug-10 Thu 1.385 1.385 1.375 1.385 68.7 68.7 0.1
2006-Aug-09 Wed 1.375 1.385 ### 1.385 3,858,950 2,672,322 80.0 80.0 0.1
2006-Aug-08 Tue ### 1.385 ### 1.385 ### ### 0.1
2006-Aug-07 Mon ### ### ### ### 2,524,953 0 ### ### 0.0
2006-Aug-04 Fri ### ### ### ### ### ### 0.0
2006-Aug-03 Thu ### 1.385 ### 1.385 3,399,280 ### 81.6 81.6 0.1
2006-Aug-02 Wed ### ### 1.345 ### 4,610,141 ### ### ### 0.0
2006-Aug-01 Tue ### ### ### ### 11,237,472 0 ### ### 0.0
2006-Jul-31 Mon ### 1.375 ### ### ### ### 0.0
2006-Jul-28 Fri ### ### 1.345 ### 2,977,356 2,002,271 ### ### 0.0
2006-Jul-27 Thu ### ### ### ### 86.3 86.3 0.0
2006-Jul-26 Wed ### ### ### ### 4,282,846 0 37.4 37.4 0.0
2006-Jul-25 Tue ### 1.355 1.325 1.325 18.3 18.3 0.1
2006-Jul-24 Mon 1.345 ### ### ### 1,900,379 0 38.4 38.4 0.0
2006-Jul-21 Fri 1.345 ### ### 1.345 2,670,042 0 72.6 72.6 ###
2006-Jul-20 Thu 1.345 1.355 ### 1.345 70.5 70.5 ###
2006-Jul-19 Wed 1.345 1.345 ### ### 4,841,628 ### 37.6 37.6 0.0
2006-Jul-18 Tue ### 1.345 ### 1.345 4,988,770 3,354,947 78.9 78.9 ###
2006-Jul-17 Mon ### 1.345 1.325 ### ### ### 0.0
2006-Jul-14 Fri 1.345 ### ### ### 43.0 43.0 0.0
2006-Jul-13 Thu 1.345 1.355 1.345 1.345 2,462,681 ### ### ### ###
2006-Jul-12 Wed 1.355 1.355 ### ### 956,040 ### 32.5 32.5 0.0
2006-Jul-11 Tue ### 1.355 ### ### 72.4 72.4 0.0
2006-Jul-10 Mon 1.355 ### 1.345 ### 28.8 28.8 0.0
2006-Jul-07 Fri 1.355 ### ### 1.355 ### ### ###
2006-Jul-06 Thu ### ### ### ### 9,421,625 0 ### ### 0.0
2006-Jul-05 Wed ### ### ### ### 9,446,785 0 ### ### 0.0
2006-Jul-04 Tue ### ### 1.345 ### 6,334,980 4,260,274 33.4 33.4 0.0
2006-Jul-03 Mon 1.385 1.385 ### 1.375 5,168,283 ### 26.7 26.7 0.1
2006-Jun-30 Fri ### ### 1.375 ### 4,586,023 ### ### ### 0.0
2006-Jun-27 Tue ### ### ### ### 5,097,122 0 ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 5,047,874 0 37.7 37.7 0.0
2006-Jun-23 Fri ### ### 1.355 ### 72.7 72.7 0.0
2006-Jun-22 Thu ### ### ### ### 8,138,673 0 ### ### 0.0
2006-Jun-21 Wed 1.345 ### ### 1.345 70.7 70.7 ###
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon ### ### ### 1.345 3,162,344 0 ### ### ###
2006-Jun-16 Fri ### ### 1.345 ### 1,639,678 1,102,683 68.5 68.5 0.0
2006-Jun-15 Thu 1.345 ### ### ### 27.7 27.7 0.0
2006-Jun-14 Wed 1.345 ### ### ### 3,178,653 0 34.8 34.8 0.0
2006-Jun-13 Tue ### ### ### 1.345 54.9 54.9 ###
2006-Jun-09 Fri ### ### ### 1.355 ### ### ###
2006-Jun-08 Thu 1.345 1.355 1.345 1.345 84.9 84.9 ###
2006-Jun-07 Wed ### 1.355 ### 1.355 ### ### ###
2006-Jun-06 Tue ### ### 1.325 1.345 5,591,942 ### 77.7 77.7 ###
2006-Jun-05 Mon ### 1.355 ### ### 68.6 68.6 0.0
2006-Jun-02 Fri 1.345 1.345 ### 1.345 6,236,721 ### ### ### ###
2006-Jun-01 Thu ### ### ### ### 2,019,589 0 74.2 74.2 0.0
2006-May-31 Wed 1.325 ### ### ### 10,499,745 0 ### ### 0.0
2006-May-30 Tue ### ### ### ### 88.5 88.5 0.0
2006-May-29 Mon 1.285 ### 1.285 ### 3,339,521 2,145,642 83.5 83.5 0.0
2006-May-26 Fri ### ### 1.275 1.285 4,956,150 3,159,545 19.4 19.4 ###
2006-May-25 Thu ### ### 1.29 ### 10,740,748 6,927,782 ### ### 0.0
2006-May-24 Wed ### ### ### ### 4,750,246 0 12.5 12.5 0.0
2006-May-23 Tue ### ### ### ### 4,027,021 0 78.6 78.6 0.0
2006-May-22 Mon ### 1.345 ### ### 6,665,024 4,482,228 56.2 56.2 0.0
2006-May-19 Fri ### 1.345 ### ### 3,284,142 2,208,585 ### ### 0.0
2006-May-18 Thu ### 1.345 1.325 ### ### ### 0.0
2006-May-17 Wed 1.345 ### 1.325 ### 30.0 30.0 0.0
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon ### ### ### ### ### ### 0.0
2006-May-12 Fri ### ### 1.355 ### 2,973,578 ### 33.7 33.7 0.0
2006-May-11 Thu ### 1.375 ### 1.375 4,173,971 ### 76.4 76.4 0.1
2006-May-10 Wed 1.4 1.4 ### ### 5,484,620 ### 15.9 15.9 0.0
2006-May-09 Tue ### ### 1.355 ### 84.9 84.9 0.0
2006-May-08 Mon ### 1.355 ### ### 77.7 77.7 0.0
2006-May-05 Fri ### ### 1.325 ### 2,156,050 1,428,383 65.3 65.3 0.0
2006-May-04 Thu ### ### 1.325 ### 6,686,524 4,429,822 ### ### 0.0
2006-May-03 Wed ### ### ### ### ### ### 0.0
2006-May-02 Tue ### ### ### 1.345 13,670,320 0 ### ### ###
2006-May-01 Mon ### ### ### ### 73.3 73.3 0.0
2006-Apr-28 Fri ### ### ### 1.345 5,906,127 0 38.6 38.6 ###
2006-Apr-27 Thu ### ### ### 1.355 9,236,477 0 38.2 38.2 ###
2006-Apr-26 Wed ### ### 1.355 ### ### ### 0.0
2006-Apr-24 Mon ### ### ### ### 4,068,253 0 31.3 31.3 0.0
2006-Apr-21 Fri 1.375 1.375 1.355 ### 7,596,177 10,368,781 24.5 24.5 0.0
2006-Apr-20 Thu ### 1.375 ### ### 67.8 67.8 0.0
2006-Apr-19 Wed 1.375 ### ### ### 4,850,147 0 31.7 31.7 0.0
2006-Apr-18 Tue ### ### ### 1.375 4,257,082 0 ### ### 0.1
2006-Apr-13 Thu 1.375 1.375 ### ### ### ### 0.0
2006-Apr-11 Tue 1.375 ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### 5,513,644 0 28.9 28.9 0.0
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu 1.375 ### ### ### 3,168,475 0 ### ### 0.0
2006-Apr-05 Wed ### ### ### 1.375 7,086,677 0 ### ### 0.1
2006-Apr-04 Tue 1.375 ### ### ### 5,042,120 0 ### ### 0.0
2006-Apr-03 Mon 1.375 1.375 ### 1.375 63.4 63.4 0.1
2006-Mar-31 Fri ### 1.385 ### 1.375 29.3 29.3 0.1
2006-Mar-30 Thu ### ### 1.375 ### 73.9 73.9 0.0
2006-Mar-29 Wed ### ### ### ### 8,404,070 0 ### ### 0.0
2006-Mar-28 Tue 1.355 1.375 1.355 1.375 76.8 76.8 0.1
2006-Mar-27 Mon ### ### ### ### 9,040,970 0 ### ### 0.0
2006-Mar-24 Fri 1.375 ### ### 1.375 ### ### 0.1
2006-Mar-23 Thu ### ### ### 1.375 6,559,685 0 ### ### 0.1
2006-Mar-22 Wed ### 1.375 ### 1.375 6,698,270 ### ### ### 0.1
2006-Mar-21 Tue 1.375 ### ### ### ### ### 0.0
2006-Mar-20 Mon ### 1.385 1.375 ### 67.1 67.1 0.0
2006-Mar-17 Fri ### ### ### 1.385 4,992,051 0 30.2 30.2 0.1
2006-Mar-16 Thu 1.4 1.4 1.385 ### 11,688,478 ### ### ### 0.0
2006-Mar-15 Wed 1.375 ### 1.375 ### 7,082,126 ### ### ### 0.0
2006-Mar-14 Tue 1.375 ### ### ### 2,732,159 0 34.6 34.6 0.0
2006-Mar-13 Mon ### ### ### ### 71.5 71.5 0.0
2006-Mar-10 Fri ### ### ### 1.375 30.1 30.1 0.1
2006-Mar-09 Thu ### ### ### ### 63.7 63.7 0.0
2006-Mar-08 Wed 1.375 ### ### ### 3,320,257 0 33.0 33.0 0.0
2006-Mar-07 Tue ### 1.385 ### 1.375 16,292,689 11,282,687 70.6 70.6 0.1
2006-Mar-06 Mon ### ### ### ### 5,444,789 0 66.9 66.9 0.0
2006-Mar-03 Fri ### ### ### ### 64.7 64.7 0.0
2006-Mar-02 Thu ### ### 1.345 ### 11,822,552 ### ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 9,013,778 0 ### ### 0.0
2006-Feb-28 Tue 1.375 ### 1.355 1.355 ### ### ###
2006-Feb-27 Mon ### 1.375 1.355 1.375 ### ### 0.1
2006-Feb-24 Fri 1.345 ### 1.345 ### 23,853,853 ### ### ### 0.0
2006-Feb-23 Thu 1.345 ### ### ### 6,637,648 0 ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 24,043,729 0 66.5 66.5 0.0
2006-Feb-21 Tue ### ### ### ### 8,440,725 0 25.5 25.5 0.0
2006-Feb-20 Mon ### ### 1.345 ### ### ### 0.0
2006-Feb-17 Fri ### ### ### 1.345 ### ### ###
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed ### ### 1.355 ### 74.1 74.1 0.0
2006-Feb-14 Tue 1.355 ### 1.345 ### 69.5 69.5 0.0
2006-Feb-13 Mon ### ### ### ### 82.6 82.6 0.0
2006-Feb-10 Fri ### ### ### ### 9,433,775 0 ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 2,486,746 0 ### ### 0.0
2006-Feb-08 Wed ### 1.325 ### ### ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 7,547,826 0 ### ### 0.0
2006-Feb-06 Mon ### ### 1.29 ### 63.5 63.5 0.0
2006-Feb-03 Fri ### ### 1.29 ### 9,896,240 6,383,074 74.4 74.4 0.0
2006-Feb-02 Thu ### ### ### ### 9,812,459 0 39.4 39.4 0.0
2006-Feb-01 Wed 1.29 ### 1.28 ### 74.9 74.9 0.0
2006-Jan-31 Tue 1.28 1.29 1.28 1.29 75.0 75.0 0.1
2006-Jan-30 Mon 1.29 1.29 1.275 1.28 31.2 31.2 ###
2006-Jan-27 Fri 1.285 ### 1.285 1.29 68.0 68.0 0.1
2006-Jan-25 Wed ### ### 1.28 1.285 3,450,048 ### 23.7 23.7 ###
2006-Jan-24 Tue 1.29 1.29 1.28 1.29 4,337,353 ### 68.8 68.8 0.1
2006-Jan-23 Mon ### ### 1.285 1.29 ### ### 0.1
2006-Jan-20 Fri ### ### ### ### 3,773,773 0 71.7 71.7 0.0
2006-Jan-19 Thu ### ### 1.285 ### ### ### 0.0
2006-Jan-18 Wed ### ### 1.285 1.29 7,099,520 4,561,441 ### ### 0.1
2006-Jan-17 Tue ### ### 1.29 ### 1,803,641 1,163,348 69.6 69.6 0.0
2006-Jan-16 Mon ### ### ### ### 28.4 28.4 0.0
2006-Jan-13 Fri ### ### ### ### 64.7 64.7 0.0
2006-Jan-12 Thu ### ### ### ### ### ### 0.0
2006-Jan-11 Wed ### ### ### ### 6,047,374 0 67.0 67.0 0.0
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri ### ### ### ### ### ### 0.0
2006-Jan-05 Thu ### ### ### ### 3,057,373 0 72.6 72.6 0.0
2006-Jan-04 Wed 1.325 ### ### ### 3,035,878 0 66.8 66.8 0.0
2006-Jan-03 Tue ### 1.325 ### ### 64.3 64.3 0.0
2005-Dec-30 Fri ### 1.325 ### 1.325 5,027,843 3,330,945 70.4 70.4 0.1
2005-Dec-29 Thu ### ### ### ### 4,139,422 0 ### ### 0.0
2005-Dec-28 Wed ### ### 1.29 ### ### ### 0.0
2005-Dec-27 Tue ### ### 1.29 ### 1,522,474 ### 26.4 26.4 0.0
2005-Dec-23 Fri ### ### 1.29 ### 1,522,474 ### 26.4 26.4 0.0
2005-Dec-22 Thu 1.28 ### 1.28 ### 4,085,953 ### 81.0 81.0 0.0
2005-Dec-21 Wed ### 1.325 ### ### 27.8 27.8 0.0
2005-Dec-20 Tue ### ### ### ### 77.6 77.6 0.0
2005-Dec-19 Mon ### ### ### ### ### ### 0.0
2005-Dec-16 Fri 1.29 ### 1.29 ### 4,119,472 2,657,059 ### ### 0.0
2005-Dec-15 Thu ### ### 1.285 ### 8,364,058 ### 74.1 74.1 0.0
2005-Dec-14 Wed 1.29 ### 1.28 1.29 67.8 67.8 0.1
2005-Dec-13 Tue 1.285 ### 1.28 1.28 3,429,853 ### ### ### ###
2005-Dec-12 Mon ### ### 1.285 ### 1,538,046 ### 70.6 70.6 0.0
2005-Dec-09 Fri 1.28 1.29 1.275 1.285 71.6 71.6 ###
2005-Dec-08 Thu 1.29 ### 1.285 1.285 11,615,550 ### 34.8 34.8 ###
2005-Dec-07 Wed 1.29 ### 1.285 1.29 68.0 68.0 0.1
2005-Dec-06 Tue 1.29 ### 1.29 ### 3,828,377 ### 77.2 77.2 0.0
2005-Dec-05 Mon ### ### 1.29 1.29 793,045 ### ### ### 0.1
2005-Dec-02 Fri 1.285 ### 1.285 1.285 2,291,155 ### 71.5 71.5 ###
2005-Dec-01 Thu 1.29 ### 1.28 1.285 38.8 38.8 ###
2005-Nov-30 Wed 1.29 ### 1.29 ### 10,963,740 ### 70.3 70.3 0.0
2005-Nov-29 Tue ### ### 1.285 1.29 2,809,076 ### 35.9 35.9 0.1
2005-Nov-28 Mon 1.28 ### 1.28 ### 5,712,157 3,655,780 ### ### 0.0
2005-Nov-25 Fri 1.28 1.28 1.275 1.28 2,750,370 ### ### ### ###
2005-Nov-24 Thu 1.275 1.28 1.27 1.28 68.5 68.5 ###
2005-Nov-23 Wed ### 1.28 ### 1.27 ### ### ###
2005-Nov-22 Tue 1.27 1.275 1.26 ### 36.9 36.9 0.0
2005-Nov-21 Mon 1.28 1.28 1.27 1.275 ### ### ###
2005-Nov-18 Fri 1.27 1.28 ### 1.28 7,067,821 ### 71.6 71.6 ###
2005-Nov-17 Thu 1.27 1.27 ### 1.27 4,384,189 ### ### ### ###
2005-Nov-16 Wed ### 1.27 ### 1.27 3,920,572 ### ### ### ###
2005-Nov-15 Tue ### 1.27 1.26 1.27 2,036,474 ### ### ### ###
2005-Nov-14 Mon ### 1.27 1.26 1.27 3,160,881 ### ### ### ###
2005-Nov-11 Fri 1.26 1.27 1.255 1.26 5,988,943 7,561,040 ### ### ###
2005-Nov-10 Thu 1.26 1.26 1.255 1.26 ### ### ###
2005-Nov-09 Wed 1.255 1.26 1.25 1.255 73.4 73.4 ###
2005-Nov-08 Tue 1.255 1.26 1.25 1.25 7,475,858 ### ### ### ###
2005-Nov-07 Mon 1.255 1.26 1.255 1.255 73.5 73.5 ###
2005-Nov-04 Fri 1.255 ### 1.255 1.26 6,282,873 ### 73.2 73.2 ###
2005-Nov-03 Thu 1.26 ### 1.255 1.26 ### ### ###
2005-Nov-02 Wed 1.255 1.26 1.25 1.255 14,217,757 17,843,285 74.2 74.2 ###
2005-Nov-01 Tue 1.25 1.255 1.25 1.255 11,882,255 14,882,524 75.2 75.2 ###
2005-Oct-31 Mon 1.255 1.26 1.25 1.25 15,403,952 19,331,959 27.9 27.9 ###
2005-Oct-28 Fri 1.255 1.26 1.25 1.25 4,827,879 6,058,988 33.3 33.3 ###
2005-Oct-27 Thu 1.26 ### 1.25 1.255 ### ### ###
2005-Oct-26 Wed ### ### ### ### 63.6 63.6 0.0
2005-Oct-25 Tue ### ### ### ### 4,312,784 0 ### ### 0.0
2005-Oct-24 Mon 1.29 ### 1.29 ### 77.7 77.7 0.0
2005-Oct-21 Fri 1.29 ### 1.285 ### ### ### 0.0
2005-Oct-20 Thu ### ### 1.29 ### 5,406,026 3,486,886 43.2 43.2 0.0
2005-Oct-19 Wed ### ### ### ### ### ### 0.0
2005-Oct-18 Tue ### ### ### ### 9,555,044 0 20.7 20.7 0.0
2005-Oct-17 Mon ### 1.345 ### ### 4,393,750 ### ### ### 0.0
2005-Oct-14 Fri ### 1.345 1.325 ### 78.9 78.9 0.0
2005-Oct-13 Thu 1.325 ### 1.325 ### 77.4 77.4 0.0
2005-Oct-12 Wed ### ### 1.325 ### 66.9 66.9 0.0
2005-Oct-11 Tue ### ### 1.325 ### ### ### 0.0
2005-Oct-10 Mon ### ### 1.325 ### 7,255,551 ### ### ### 0.0
2005-Oct-07 Fri ### ### 1.325 ### 6,985,856 4,628,129 ### ### 0.0
2005-Oct-06 Thu 1.325 ### ### ### 3,648,843 0 ### ### 0.0
2005-Oct-05 Wed 1.325 ### 1.325 1.325 8,676,659 5,748,286 82.6 82.6 0.1
2005-Oct-04 Tue ### ### 1.325 ### 3,394,640 2,248,949 71.7 71.7 0.0
2005-Oct-03 Mon ### ### ### ### 838,445 0 21.4 21.4 0.0
2005-Sep-30 Fri ### ### ### ### 2,562,124 0 ### ### 0.0
2005-Sep-29 Thu ### ### ### ### 4,502,421 0 ### ### 0.0
2005-Sep-28 Wed ### 1.345 ### ### 2,147,446 1,444,157 75.4 75.4 0.0
2005-Sep-27 Tue ### 1.355 ### 1.345 4,679,175 3,170,141 ### ### ###
2005-Sep-26 Mon ### ### 1.355 1.355 ### ### ###
2005-Sep-23 Fri 1.385 1.385 1.375 1.375 1,831,089 ### 24.9 24.9 0.1
2005-Sep-22 Thu ### 1.385 ### 1.385 9,657,820 6,688,040 ### ### 0.1
2005-Sep-21 Wed ### ### 1.375 ### ### ### 0.0
2005-Sep-20 Tue ### ### ### ### ### ### 0.0
2005-Sep-19 Mon ### 1.375 ### ### 75.0 75.0 0.0
2005-Sep-16 Fri ### ### ### ### 2,943,087 0 66.9 66.9 0.0
2005-Sep-15 Thu ### ### ### ### 20,405,447 0 26.3 26.3 0.0
2005-Sep-14 Wed 1.355 1.375 1.355 ### ### ### 0.0
2005-Sep-13 Tue ### ### ### ### 2,037,428 0 ### ### 0.0
2005-Sep-12 Mon 1.355 ### ### 1.355 69.1 69.1 ###
2005-Sep-09 Fri ### 1.355 1.345 1.355 ### ### ###
2005-Sep-08 Thu 1.355 1.355 ### 1.355 72.1 72.1 ###
2005-Sep-07 Wed ### ### ### ### 3,089,683 0 ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 5,818,680 0 79.1 79.1 0.0
2005-Sep-05 Mon ### 1.325 ### 1.325 75.3 75.3 0.1
2005-Sep-02 Fri ### 1.325 ### ### 73.3 73.3 0.0
2005-Sep-01 Thu ### ### ### ### ### ### 0.0
2005-Aug-31 Wed ### ### ### ### ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 67.5 67.5 0.0
2005-Aug-29 Mon ### ### ### ### 3,559,285 0 ### ### 0.0
2005-Aug-26 Fri 1.325 ### ### ### 4,451,642 0 20.5 20.5 0.0
2005-Aug-25 Thu ### ### ### ### 3,070,545 0 ### ### 0.0
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue ### ### 1.325 ### 36.0 36.0 0.0
2005-Aug-22 Mon 1.325 ### ### ### 2,382,772 0 76.3 76.3 0.0
2005-Aug-19 Fri ### ### ### ### 2,438,920 0 ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 20,173,471 0 ### ### 0.0
2005-Aug-17 Wed ### ### ### ### 7,658,583 0 32.2 32.2 0.0
2005-Aug-16 Tue ### ### ### ### 8,175,125 0 68.6 68.6 0.0
2005-Aug-15 Mon ### ### ### ### 32.2 32.2 0.0
2005-Aug-12 Fri ### 1.325 ### ### 11,134,843 ### 68.6 68.6 0.0
2005-Aug-11 Thu ### ### ### ### ### ### 0.0
2005-Aug-10 Wed ### ### ### ### 2,759,243 0 74.6 74.6 0.0
2005-Aug-09 Tue ### ### 1.29 ### 2,972,372 1,917,179 73.2 73.2 0.0
2005-Aug-08 Mon ### ### ### ### 1,491,176 0 68.2 68.2 0.0
2005-Aug-05 Fri 1.285 ### 1.285 ### 76.2 76.2 0.0
2005-Aug-04 Thu ### ### 1.285 1.29 32.8 32.8 0.1
2005-Aug-03 Wed ### ### ### ### 29.2 29.2 0.0
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### ### ### 0.0
2005-Jul-29 Fri 1.285 ### 1.285 ### 1,549,928 995,828 73.1 73.1 0.0
2005-Jul-28 Thu 1.28 1.285 1.275 1.28 3,549,183 4,542,954 ### ### ###
2005-Jul-27 Wed 1.28 1.285 1.275 1.28 ### ### ###
2005-Jul-26 Tue 1.275 1.285 1.275 1.28 2,201,822 ### 72.6 72.6 ###
2005-Jul-25 Mon 1.285 1.285 1.275 1.28 1,797,687 ### 28.0 28.0 ###
2005-Jul-22 Fri 1.28 1.285 1.275 1.28 5,642,256 7,222,087 62.9 62.9 ###
2005-Jul-21 Thu ### ### 1.28 1.28 21.1 21.1 ###
2005-Jul-20 Wed ### ### 1.285 1.285 ### ### ###
2005-Jul-19 Tue ### ### ### ### 2,446,558 0 ### ### 0.0
2005-Jul-18 Mon 1.29 ### 1.29 ### 71.7 71.7 0.0
2005-Jul-15 Fri ### ### 1.29 ### ### ### 0.0
2005-Jul-14 Thu ### ### 1.285 1.29 1,637,488 1,052,086 23.6 23.6 0.1
2005-Jul-13 Wed ### ### ### ### ### ### 0.0
2005-Jul-12 Tue ### ### ### ### 71.8 71.8 0.0
2005-Jul-11 Mon ### ### ### ### 1,792,874 0 71.4 71.4 0.0
2005-Jul-08 Fri 1.29 ### 1.28 ### 75.5 75.5 0.0
2005-Jul-07 Thu ### ### 1.285 1.285 33.0 33.0 ###
2005-Jul-06 Wed ### ### 1.29 ### ### ### 0.0
2005-Jul-05 Tue ### ### ### ### 74.1 74.1 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 1,816,146 0 ### ### 0.0
2005-Jun-30 Thu ### ### 1.29 ### 2,454,344 1,583,051 68.1 68.1 0.0
2005-Jun-29 Wed ### ### 1.29 ### 3,168,724 2,043,826 73.1 73.1 0.0
2005-Jun-28 Tue ### ### 1.29 ### 1,930,343 1,245,071 27.7 27.7 0.0
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu ### 1.345 ### 1.345 ### ### ###
2005-Jun-22 Wed ### ### ### ### 8,370,473 0 ### ### 0.0
2005-Jun-21 Tue ### ### 1.325 1.325 ### ### 0.1
2005-Jun-20 Mon 1.325 ### ### 1.325 6,305,749 0 73.1 73.1 0.1
2005-Jun-17 Fri ### ### 1.325 ### ### ### 0.0
2005-Jun-16 Thu ### 1.345 ### ### 69.6 69.6 0.0
2005-Jun-15 Wed ### ### ### ### 69.2 69.2 0.0
2005-Jun-14 Tue ### ### ### ### ### ### 0.0
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### 1.345 ### ### 4,896,056 ### ### ### 0.0
2005-Jun-08 Wed ### 1.345 ### 1.345 76.8 76.8 ###
2005-Jun-07 Tue ### ### ### ### 5,527,954 0 78.0 78.0 0.0
2005-Jun-06 Mon ### 1.325 ### 1.325 70.8 70.8 0.1


<< 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 2024-04-25 23:05:50 thru 2024-04-25 23:05:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000