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 Thu 24-Apr-25 09:40:52 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

(MXG) MULTIPLEX GROUP Daily Prices...

     Prev Section TOC    Company Info for MXG    Limits Next Section


Company Details for (MXG) MULTIPLEX GROUP

Listing Code MXG
Listing Name MULTIPLEX GROUP
GICS Sector Real Estate
ISIN Name MULTIPLEX GROUP
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000MXG7


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for MXG .. Monday 12th November 2007

MXG 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 2.27 ### ###
MAX ### 206,683,223 99.7


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

600 Days for (MXG) MULTIPLEX GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu 0 0 0 0 0 0.0
2007-Dec-19 Wed 0 0 0 0 0 0.0
2007-Dec-18 Tue 0 0 0 0 0 0.0
2007-Dec-17 Mon 0 0 0 0 0 0.0
2007-Dec-14 Fri 0 0 0 0 0 0.0
2007-Dec-13 Thu 0 0 0 0 0 0.0
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue 0 0 0 0 0 0.0
2007-Dec-10 Mon 0 0 0 0 0 0.0
2007-Dec-07 Fri 0 0 0 0 0 0.0
2007-Dec-06 Thu 0 0 0 0 0 0.0
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue 0 0 0 0 0 0.0
2007-Dec-03 Mon 0 0 0 0 0 0.0
2007-Nov-30 Fri 0 0 0 0 0 0.0
2007-Nov-29 Thu 0 0 0 0 0 0.0
2007-Nov-28 Wed 0 0 0 0 0 0.0
2007-Nov-27 Tue 0 0 0 0 0 0.0
2007-Nov-26 Mon 0 0 0 0 0 0.0
2007-Nov-23 Fri 0 0 0 0 0 0.0
2007-Nov-22 Thu 0 0 0 0 0 0.0
2007-Nov-21 Wed 0 0 0 0 0 0.0
2007-Nov-20 Tue 0 0 0 0 0 0.0
2007-Nov-19 Mon 0 0 0 0 0 0.0
2007-Nov-16 Fri 0 0 0 0 0 0.0
2007-Nov-15 Thu 4.88 4.88 4.88 4.88 0 0.3
2007-Nov-14 Wed 0 0 0 0 0 0.0
2007-Nov-13 Tue 0 0 0 0 0 0.0
2007-Nov-12 Mon ### 5 4.86 4.88 295,047 1,454,581 36.3 36.3 0.3
2007-Nov-09 Fri ### ### 4.87 ### 67.5 67.5 0.0
2007-Nov-08 Thu ### ### 4.84 5 42.4 42.4 0.4
2007-Nov-07 Wed ### ### ### ### 1,672,624 0 ### ### 0.0
2007-Nov-06 Tue ### ### ### ### 65.9 65.9 0.0
2007-Nov-05 Mon ### ### ### ### 80.6 80.6 0.0
2007-Nov-02 Fri ### ### ### ### 61.3 61.3 0.0
2007-Nov-01 Thu ### ### ### ### ### ### 0.0
2007-Oct-31 Wed ### ### ### ### 9,952,029 0 ### ### 0.0
2007-Oct-30 Tue ### ### ### ### ### ### 0.0
2007-Oct-29 Mon ### ### ### ### 1,483,584 0 68.3 68.3 0.0
2007-Oct-26 Fri ### ### ### ### ### ### 0.0
2007-Oct-25 Thu ### ### ### ### ### ### 0.0
2007-Oct-24 Wed ### ### ### ### ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 5,843,679 0 60.6 60.6 0.0
2007-Oct-22 Mon ### ### ### ### 379,625 0 ### ### 0.0
2007-Oct-19 Fri ### ### ### ### 68.5 68.5 0.0
2007-Oct-18 Thu ### ### ### ### ### ### 0.0
2007-Oct-17 Wed ### ### ### ### 1,030,886 0 ### ### 0.0
2007-Oct-16 Tue ### ### ### ### 35.2 35.2 0.0
2007-Oct-15 Mon ### ### ### ### ### ### 0.0
2007-Oct-12 Fri ### ### ### ### 3,441,957 0 ### ### 0.0
2007-Oct-11 Thu ### ### ### ### 2,333,447 0 61.8 61.8 0.0
2007-Oct-10 Wed ### ### ### ### 1,444,827 0 ### ### 0.0
2007-Oct-09 Tue ### ### ### ### ### ### 0.0
2007-Oct-08 Mon ### ### ### ### 946,650 0 35.6 35.6 0.0
2007-Oct-05 Fri ### ### ### ### 62.8 62.8 0.0
2007-Oct-04 Thu ### ### ### ### 73.6 73.6 0.0
2007-Oct-03 Wed ### ### ### ### 1,741,683 0 ### ### 0.0
2007-Oct-02 Tue ### ### ### ### ### ### 0.0
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 3,282,387 0 29.6 29.6 0.0
2007-Sep-27 Thu ### ### ### ### ### ### 0.0
2007-Sep-26 Wed ### ### 5 ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### 64.4 64.4 0.0
2007-Sep-24 Mon ### ### ### ### ### ### 0.0
2007-Sep-21 Fri ### ### ### ### 61.4 61.4 0.0
2007-Sep-20 Thu 5 5 ### 5 ### ### 0.4
2007-Sep-19 Wed 5 ### 5 ### 2,704,879 ### ### ### 0.0
2007-Sep-18 Tue 5 ### ### 5 80.0 80.0 0.4
2007-Sep-17 Mon ### 5 ### 5 901,281 ### ### ### 0.4
2007-Sep-14 Fri 5 5 ### 5 1,731,741 4,329,352 ### ### 0.4
2007-Sep-13 Thu 5 5 ### 5 72.5 72.5 0.4
2007-Sep-12 Wed 5 5 ### 5 3,241,920 ### 75.5 75.5 0.4
2007-Sep-11 Tue ### 5 ### 5 4,478,771 11,196,927 68.6 68.6 0.4
2007-Sep-10 Mon 5 5 ### ### 9,343,246 ### ### ### 0.0
2007-Sep-07 Fri ### 5 ### 5 3,783,458 9,458,645 ### ### 0.4
2007-Sep-06 Thu ### 5 ### 5 1,848,623 4,621,557 67.3 67.3 0.4
2007-Sep-05 Wed 5 5 ### ### 6,191,989 15,479,972 ### ### 0.0
2007-Sep-04 Tue 5 5 ### ### ### ### 0.0
2007-Sep-03 Mon 5 5 ### 5 66.6 66.6 0.4
2007-Aug-31 Fri ### 5 ### ### 2,511,927 ### 54.5 54.5 0.0
2007-Aug-30 Thu ### 5 ### 5 6,085,275 15,213,187 ### ### 0.4
2007-Aug-29 Wed ### 5 ### ### 60.0 60.0 0.0
2007-Aug-28 Tue ### 5 ### 5 2,936,648 7,341,620 68.8 68.8 0.4
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### ### ### 37.6 37.6 0.0
2007-Aug-23 Thu ### ### ### ### 60.1 60.1 0.0
2007-Aug-22 Wed ### ### ### ### 64.6 64.6 0.0
2007-Aug-21 Tue ### ### ### ### 4,563,323 0 62.6 62.6 0.0
2007-Aug-20 Mon ### ### ### ### ### ### 0.0
2007-Aug-17 Fri 5 ### ### ### ### ### 0.0
2007-Aug-16 Thu ### ### ### ### 12,133,220 0 59.9 59.9 0.0
2007-Aug-15 Wed ### ### ### ### 2,700,174 0 ### ### 0.0
2007-Aug-14 Tue ### ### ### ### ### ### 0.0
2007-Aug-13 Mon ### ### 4.89 ### 43.7 43.7 0.0
2007-Aug-10 Fri ### ### ### ### ### ### 0.0
2007-Aug-09 Thu ### ### ### ### 9,575,259 0 ### ### 0.0
2007-Aug-08 Wed ### ### ### ### ### ### 0.0
2007-Aug-07 Tue ### ### ### ### ### ### 0.0
2007-Aug-06 Mon ### ### ### ### 5,495,841 0 ### ### 0.0
2007-Aug-03 Fri ### ### 4.8 ### 11,770,477 28,249,144 ### ### 0.0
2007-Aug-02 Thu ### ### ### ### ### ### 0.0
2007-Aug-01 Wed ### ### ### ### 90.9 90.9 0.0
2007-Jul-31 Tue ### ### ### ### 4,585,452 0 ### ### 0.0
2007-Jul-30 Mon ### ### ### ### 12,216,458 0 ### ### 0.0
2007-Jul-27 Fri ### ### ### ### ### ### 0.0
2007-Jul-26 Thu ### ### ### ### 3,375,148 0 46.6 46.6 0.0
2007-Jul-25 Wed ### ### ### ### 67.1 67.1 0.0
2007-Jul-24 Tue ### ### ### ### 6,176,129 0 64.1 64.1 0.0
2007-Jul-23 Mon ### ### ### ### 4,852,953 0 37.6 37.6 0.0
2007-Jul-20 Fri ### ### ### ### 3,299,028 0 30.2 30.2 0.0
2007-Jul-19 Thu ### ### ### ### 63.5 63.5 0.0
2007-Jul-18 Wed ### ### ### ### 40.9 40.9 0.0
2007-Jul-17 Tue ### ### ### ### 7,063,324 0 ### ### 0.0
2007-Jul-16 Mon ### ### ### ### 15,217,453 0 38.1 38.1 0.0
2007-Jul-13 Fri ### ### ### ### 7,849,046 0 37.3 37.3 0.0
2007-Jul-12 Thu ### ### ### ### 63.6 63.6 0.0
2007-Jul-11 Wed ### ### ### ### 3,163,821 0 ### ### 0.0
2007-Jul-10 Tue ### ### ### ### ### ### 0.0
2007-Jul-09 Mon ### ### ### ### 4,457,672 0 ### ### 0.0
2007-Jul-06 Fri ### ### ### ### 13,287,884 0 ### ### 0.0
2007-Jul-05 Thu ### ### ### ### 33.4 33.4 0.0
2007-Jul-04 Wed ### ### ### ### 70.3 70.3 0.0
2007-Jul-03 Tue ### ### ### ### 17,062,786 0 41.1 41.1 0.0
2007-Jul-02 Mon ### ### ### ### 124,515,721 0 ### ### 0.0
2007-Jun-29 Fri ### ### ### ### 34.1 34.1 0.0
2007-Jun-28 Thu ### ### ### ### 29,681,252 0 ### ### 0.0
2007-Jun-27 Wed ### ### ### ### ### ### 0.0
2007-Jun-26 Tue ### ### ### ### 16,474,520 0 ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 22,509,277 0 ### ### 0.0
2007-Jun-22 Fri ### ### ### ### 63.7 63.7 0.0
2007-Jun-21 Thu ### ### ### ### 8,493,684 0 ### ### 0.0
2007-Jun-20 Wed ### ### ### ### 8,847,275 0 ### ### 0.0
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### ### ### 0.0
2007-Jun-15 Fri ### ### ### ### 31,534,756 0 66.0 66.0 0.0
2007-Jun-14 Thu ### ### ### ### ### ### 0.0
2007-Jun-13 Wed ### ### ### ### ### ### 0.0
2007-Jun-12 Tue ### ### 5 ### 30,054,970 75,137,425 ### ### 0.0
2007-Jun-08 Fri ### ### 4.88 5 73.1 73.1 0.4
2007-Jun-07 Thu 4.85 ### 4.83 ### ### ### 0.0
2007-Jun-06 Wed ### ### 4.85 4.87 6,344,645 ### 26.2 26.2 0.3
2007-Jun-05 Tue ### 5 ### ### 8,775,581 21,938,952 32.8 32.8 0.0
2007-Jun-04 Mon ### ### ### ### 3,513,477 0 ### ### 0.0
2007-Jun-01 Fri ### ### ### ### ### ### 0.0
2007-May-31 Thu 4.75 ### 4.75 ### ### ### 0.0
2007-May-30 Wed 4.73 4.77 ### 4.75 74.7 74.7 ###
2007-May-29 Tue ### 4.79 ### 4.77 5,672,673 13,586,051 85.9 85.9 ###
2007-May-28 Mon 4.74 4.74 ### ### ### ### 0.0
2007-May-25 Fri 4.75 4.78 ### 4.7 5,432,642 ### 25.8 25.8 0.3
2007-May-24 Thu 4.72 4.76 4.56 4.75 2,416,983 11,263,140 77.8 77.8 ###
2007-May-23 Wed 4.77 4.77 4.72 4.76 ### ### ###
2007-May-22 Tue 4.82 4.82 4.73 4.76 2,015,724 9,625,082 ### ### ###
2007-May-21 Mon 4.79 4.82 4.77 4.8 67.6 67.6 0.3
2007-May-18 Fri 4.77 4.8 4.74 4.76 39.7 39.7 ###
2007-May-17 Thu 4.75 4.79 4.75 4.78 70.9 70.9 ###
2007-May-16 Wed 4.76 4.77 ### 4.74 1,266,279 3,020,075 ### ### 0.3
2007-May-15 Tue 4.74 4.78 4.71 4.74 741,686 ### 70.4 70.4 0.3
2007-May-14 Mon 4.77 4.82 4.74 4.77 68.2 68.2 ###
2007-May-11 Fri 4.75 4.8 ### 4.73 ### ### 0.3
2007-May-10 Thu 4.81 4.82 4.78 4.79 1,936,145 ### 31.1 31.1 0.3
2007-May-09 Wed 4.8 4.83 4.78 4.81 1,385,051 6,655,170 ### ### ###
2007-May-08 Tue 4.83 4.85 4.78 4.8 1,467,958 ### 36.6 36.6 0.3
2007-May-07 Mon 4.83 4.88 4.79 4.85 69.7 69.7 ###
2007-May-04 Fri 4.85 4.85 4.74 4.8 4,610,352 ### 22.5 22.5 0.3
2007-May-03 Thu ### ### 4.83 4.87 5,726,284 13,828,975 14.3 14.3 0.3
2007-May-02 Wed 4.71 ### ### 4.89 90.4 90.4 ###
2007-May-01 Tue ### 4.7 ### ### ### ### 0.0
2007-Apr-30 Mon 4.7 4.74 ### ### 1,240,053 2,938,925 26.4 26.4 0.0
2007-Apr-27 Fri 4.7 4.72 ### ### 2,656,455 ### ### ### 0.0
2007-Apr-26 Thu 4.7 4.71 ### ### 1,990,072 ### ### ### 0.0
2007-Apr-24 Tue 4.75 4.76 4.7 4.71 ### ### ###
2007-Apr-23 Mon 4.74 4.74 ### 4.73 39.8 39.8 0.3
2007-Apr-20 Fri ### 4.77 ### 4.72 ### ### 0.3
2007-Apr-19 Thu ### ### ### ### 32.8 32.8 0.0
2007-Apr-18 Wed ### 4.73 ### ### 67.8 67.8 0.0
2007-Apr-17 Tue ### ### ### ### 2,314,743 0 77.3 77.3 0.0
2007-Apr-16 Mon ### ### 4.58 ### 65.6 65.6 0.0
2007-Apr-13 Fri ### ### 4.54 4.58 2,444,124 ### ### ### 0.3
2007-Apr-12 Thu ### ### 4.58 ### ### ### 0.0
2007-Apr-11 Wed ### ### 4.58 ### 4,108,222 9,407,828 28.9 28.9 0.0
2007-Apr-10 Tue 4.53 ### 4.52 ### ### ### 0.0
2007-Apr-05 Thu 4.52 4.54 4.48 4.52 3,039,451 13,707,924 ### ### 0.3
2007-Apr-04 Wed 4.5 4.54 4.47 4.53 ### ### ###
2007-Apr-03 Tue 4.45 4.5 4.42 4.49 2,778,775 ### ### ### ###
2007-Apr-02 Mon 4.47 4.48 4.42 4.46 42.0 42.0 0.3
2007-Mar-30 Fri 4.43 4.49 4.42 4.47 69.7 69.7 ###
2007-Mar-29 Thu 4.42 4.45 4.41 4.45 3,627,326 16,069,054 69.0 69.0 0.3
2007-Mar-28 Wed 4.45 4.47 ### 4.47 74.3 74.3 ###
2007-Mar-27 Tue 4.49 4.49 4.43 4.46 30.7 30.7 0.3
2007-Mar-26 Mon 4.49 4.49 4.43 4.48 2,462,478 10,982,651 ### ### ###
2007-Mar-23 Fri 4.43 4.5 4.43 4.45 2,320,482 10,360,952 ### ### 0.3
2007-Mar-22 Thu 4.48 4.48 ### 4.43 1,726,082 3,866,423 ### ### ###
2007-Mar-21 Wed 4.48 4.48 ### 4.44 1,810,570 4,055,676 ### ### 0.3
2007-Mar-20 Tue 4.47 4.48 4.4 4.43 1,584,689 ### 30.0 30.0 ###
2007-Mar-19 Mon 4.41 4.46 4.41 4.44 ### ### 0.3
2007-Mar-16 Fri 4.5 4.5 4.41 4.44 2,483,825 11,065,440 ### ### 0.3
2007-Mar-15 Thu 4.52 4.55 4.42 4.49 4,893,982 ### ### ### ###
2007-Mar-14 Wed 4.51 4.57 4.46 4.47 1,195,589 5,398,084 ### ### ###
2007-Mar-13 Tue ### ### 4.59 4.59 627,929 ### 27.8 27.8 0.3
2007-Mar-12 Mon ### ### 4.55 ### 65.3 65.3 0.0
2007-Mar-09 Fri 4.55 ### 4.54 ### 2,404,858 5,459,027 ### ### 0.0
2007-Mar-08 Thu 4.49 4.57 4.42 4.54 3,144,021 14,132,374 ### ### 0.3
2007-Mar-07 Wed 4.57 ### 4.46 4.48 3,694,944 8,239,725 15.8 15.8 ###
2007-Mar-06 Tue ### 4.48 ### 4.45 3,837,943 ### 63.8 63.8 0.3
2007-Mar-05 Mon ### 4.45 ### 4.41 ### ### ###
2007-Mar-02 Fri 4.41 4.49 4.4 4.4 39.5 39.5 0.3
2007-Mar-01 Thu 4.43 4.54 ### 4.45 ### ### 0.3
2007-Feb-28 Wed 4.42 4.5 4.4 4.41 ### ### ###
2007-Feb-27 Tue 4.56 4.58 4.5 4.54 ### ### 0.3
2007-Feb-26 Mon ### ### 4.53 4.57 5,589,755 ### ### ### ###
2007-Feb-23 Fri ### ### ### ### 8,941,554 0 ### ### 0.0
2007-Feb-22 Thu ### ### 4.57 ### 4,047,643 ### 66.1 66.1 0.0
2007-Feb-21 Wed 4.58 ### 4.51 4.54 3,123,859 ### 34.2 34.2 0.3
2007-Feb-20 Tue 4.58 ### 4.57 ### 72.9 72.9 0.0
2007-Feb-19 Mon ### ### 4.56 4.57 1,435,725 3,273,452 ### ### ###
2007-Feb-16 Fri ### ### 4.56 ### 1,996,347 4,551,671 ### ### 0.0
2007-Feb-15 Thu ### ### ### ### 3,079,524 0 27.0 27.0 0.0
2007-Feb-14 Wed 4.7 4.75 ### ### ### ### 0.0
2007-Feb-13 Tue ### 4.72 ### 4.7 6,262,648 14,779,849 81.5 81.5 0.3
2007-Feb-12 Mon 4.77 4.82 4.56 4.56 11,312,781 53,056,942 8.0 8.0 0.3
2007-Feb-09 Fri 4.84 4.84 4.77 4.78 21.3 21.3 ###
2007-Feb-08 Thu 4.84 4.86 4.81 4.84 66.4 66.4 0.3
2007-Feb-07 Wed 4.85 4.89 4.82 4.84 ### ### 0.3
2007-Feb-06 Tue 4.85 4.87 4.81 4.84 19,247,544 ### 38.9 38.9 0.3
2007-Feb-05 Mon 4.71 ### 4.71 4.8 28,697,147 67,581,781 ### ### 0.3
2007-Feb-02 Fri 4.58 4.58 4.52 4.55 3,486,482 ### 29.4 29.4 0.3
2007-Feb-01 Thu 4.5 ### 4.47 4.57 ### ### ###
2007-Jan-31 Wed 4.55 4.55 4.41 4.45 ### ### 0.3
2007-Jan-30 Tue 4.58 ### 4.5 4.55 ### ### 0.3
2007-Jan-29 Mon 4.7 4.71 4.53 4.59 13,839,159 ### 20.8 20.8 0.3
2007-Jan-25 Thu ### ### ### 4.85 ### ### ###
2007-Jan-24 Wed ### ### ### ### 8,607,126 0 ### ### 0.0
2007-Jan-23 Tue ### ### ### ### 4,762,021 0 ### ### 0.0
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri ### ### ### 4 65.0 65.0 0.3
2007-Jan-18 Thu ### ### ### ### ### ### 0.0
2007-Jan-17 Wed 3.86 ### 3.83 ### 7,707,286 14,759,452 82.7 82.7 0.0
2007-Jan-16 Tue 3.8 3.85 3.79 3.8 61.9 61.9 ###
2007-Jan-15 Mon 3.8 3.82 3.77 3.8 ### ### ###
2007-Jan-12 Fri 3.79 3.8 3.75 3.78 1,962,240 7,407,456 ### ### 0.3
2007-Jan-11 Thu 3.78 3.8 3.74 3.76 1,958,340 7,382,941 ### ### 0.3
2007-Jan-10 Wed 3.76 3.79 3.74 3.76 5,463,545 20,570,246 77.0 77.0 0.3
2007-Jan-09 Tue 3.79 3.82 3.75 3.79 2,116,727 ### 65.6 65.6 ###
2007-Jan-08 Mon 3.81 3.83 3.79 3.79 1,263,373 4,813,451 ### ### ###
2007-Jan-05 Fri 3.85 ### 3.8 3.81 2,479,444 4,710,943 ### ### 0.3
2007-Jan-04 Thu ### ### 3.84 3.86 2,171,859 ### 28.2 28.2 0.3
2007-Jan-03 Wed ### ### ### ### 26.0 26.0 0.0
2007-Jan-02 Tue ### ### ### ### 653,629 0 33.4 33.4 0.0
2006-Dec-29 Fri ### ### ### ### 3,306,047 0 ### ### 0.0
2006-Dec-28 Thu 3.86 ### 3.85 ### ### ### 0.0
2006-Dec-27 Wed 3.81 3.85 3.8 3.84 69.3 69.3 0.3
2006-Dec-22 Fri 3.85 3.85 3.7 3.81 1,861,443 7,026,947 ### ### 0.3
2006-Dec-21 Thu ### ### 3.84 3.87 ### ### ###
2006-Dec-20 Wed ### ### ### 4 ### ### 0.3
2006-Dec-19 Tue 4 ### 3.87 ### 5,400,252 10,449,487 19.2 19.2 0.0
2006-Dec-18 Mon ### ### ### ### ### ### 0.0
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 65.1 65.1 0.0
2006-Dec-13 Wed ### ### 3.87 ### 1,019,183 ### ### ### 0.0
2006-Dec-12 Tue ### ### 3.85 3.87 1,615,470 3,109,779 22.1 22.1 ###
2006-Dec-11 Mon 3.88 ### 3.88 ### 71.7 71.7 0.0
2006-Dec-08 Fri 3.88 ### 3.86 3.88 3,424,649 6,609,572 ### ### 0.3
2006-Dec-07 Thu ### ### 3.88 ### 35.4 35.4 0.0
2006-Dec-06 Wed 3.84 ### 3.83 3.88 ### ### 0.3
2006-Dec-05 Tue 3.8 3.85 3.8 3.82 5,143,041 ### ### ### 0.3
2006-Dec-04 Mon 3.8 3.83 3.73 3.77 29.4 29.4 ###
2006-Dec-01 Fri ### ### 3.81 3.83 1,827,320 3,481,044 ### ### ###
2006-Nov-30 Thu ### ### 3.85 ### ### ### 0.0
2006-Nov-29 Wed ### ### 3.86 ### 59.7 59.7 0.0
2006-Nov-28 Tue 3.86 ### 3.8 ### 4,440,985 8,437,871 ### ### 0.0
2006-Nov-27 Mon 3.8 4 3.8 ### 5,579,357 ### ### ### 0.0
2006-Nov-24 Fri 3.8 3.86 3.77 3.86 777,620 2,966,620 79.3 79.3 0.3
2006-Nov-23 Thu 3.83 3.86 3.77 3.83 2,607,971 ### ### ### ###
2006-Nov-22 Wed 3.83 3.87 3.8 3.86 ### ### 0.3
2006-Nov-21 Tue 3.76 3.83 3.73 3.79 2,433,176 ### ### ### ###
2006-Nov-20 Mon ### ### 3.74 3.74 ### ### 0.3
2006-Nov-17 Fri 3.88 3.88 3.81 3.88 2,300,044 ### 64.9 64.9 0.3
2006-Nov-16 Thu 3.84 3.86 3.8 3.84 2,616,721 10,022,041 ### ### 0.3
2006-Nov-15 Wed 3.87 3.89 3.85 3.85 1,411,927 5,464,157 32.3 32.3 0.3
2006-Nov-14 Tue 3.89 ### 3.83 3.84 3,430,748 6,569,882 21.1 21.1 0.3
2006-Nov-13 Mon ### ### 3.88 ### 31.1 31.1 0.0
2006-Nov-10 Fri 3.89 ### 3.83 ### 3,095,850 5,928,552 ### ### 0.0
2006-Nov-09 Thu ### ### 3.88 3.89 13,000,749 25,221,453 ### ### 0.3
2006-Nov-08 Wed ### ### 3.88 3.89 26.0 26.0 0.3
2006-Nov-07 Tue ### ### ### ### 5,595,249 0 ### ### 0.0
2006-Nov-06 Mon ### ### 3.89 ### 5,096,485 ### 65.3 65.3 0.0
2006-Nov-03 Fri ### ### 3.84 3.87 ### ### ###
2006-Nov-02 Thu 3.76 ### 3.73 3.87 8,023,288 ### 86.8 86.8 ###
2006-Nov-01 Wed ### 3.76 ### 3.73 ### ### ###
2006-Oct-31 Tue ### 3.7 ### ### ### ### 0.0
2006-Oct-30 Mon 3.71 3.75 ### ### ### ### 0.0
2006-Oct-27 Fri 3.77 3.77 3.74 3.74 28.8 28.8 0.3
2006-Oct-26 Thu 3.73 3.77 3.71 3.77 1,315,382 4,919,528 74.5 74.5 ###
2006-Oct-25 Wed 3.77 3.77 3.71 3.71 864,971 ### ### ### ###
2006-Oct-24 Tue 3.73 3.77 3.72 3.74 75.1 75.1 0.3
2006-Oct-23 Mon ### 3.77 ### 3.7 ### ### 0.3
2006-Oct-20 Fri 3.51 3.71 3.49 ### ### ### 0.0
2006-Oct-19 Thu 3.54 3.54 3.48 3.48 ### ### 0.2
2006-Oct-18 Wed 3.5 3.54 3.5 3.54 2,358,280 8,301,145 ### ### 0.3
2006-Oct-17 Tue 3.49 3.53 3.49 3.53 80.5 80.5 0.3
2006-Oct-16 Mon 3.5 3.53 3.48 3.49 4,998,149 ### ### ### ###
2006-Oct-13 Fri 3.55 3.55 3.47 3.48 3,012,378 10,573,446 ### ### 0.2
2006-Oct-12 Thu 3.59 ### 3.55 3.57 5,405,729 ### ### ### 0.3
2006-Oct-11 Wed ### ### 3.56 ### 4,288,274 7,633,127 61.7 61.7 0.0
2006-Oct-10 Tue ### ### ### ### 5,427,358 0 ### ### 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri 3.56 ### 3.56 ### 6,670,159 11,872,883 82.6 82.6 0.0
2006-Oct-05 Thu ### ### 3.55 3.58 ### ### 0.3
2006-Oct-04 Wed 3.54 ### 3.53 3.59 2,906,556 5,130,071 82.6 82.6 ###
2006-Oct-03 Tue 3.53 3.59 3.52 3.54 2,120,450 ### ### ### 0.3
2006-Oct-02 Mon 3.5 3.53 3.49 3.53 ### ### 0.3
2006-Sep-29 Fri 3.55 3.55 3.49 3.52 ### ### ###
2006-Sep-28 Thu 3.54 ### 3.5 3.53 4,279,027 ### 26.6 26.6 0.3
2006-Sep-27 Wed 3.5 3.54 3.49 3.54 ### ### 0.3
2006-Sep-26 Tue 3.47 3.48 3.45 3.46 33.6 33.6 0.2
2006-Sep-25 Mon 3.5 3.5 3.44 3.46 2,153,784 ### ### ### 0.2
2006-Sep-22 Fri 3.48 3.51 3.47 3.5 ### ### 0.3
2006-Sep-21 Thu 3.53 3.53 3.49 3.5 ### ### 0.3
2006-Sep-20 Wed 3.46 3.52 3.45 3.5 2,991,353 ### ### ### 0.3
2006-Sep-19 Tue 3.5 3.55 3.49 3.5 1,888,250 6,646,640 72.4 72.4 0.3
2006-Sep-18 Mon 3.48 3.51 3.47 3.5 1,652,855 ### ### ### 0.3
2006-Sep-15 Fri 3.46 3.5 3.45 3.5 5,656,257 ### 76.9 76.9 0.3
2006-Sep-14 Thu 3.49 3.5 3.48 3.5 1,652,584 ### ### ### 0.3
2006-Sep-13 Wed 3.5 3.52 3.48 3.48 3,214,553 ### ### ### 0.2
2006-Sep-12 Tue 3.5 3.51 3.48 3.49 ### ### ###
2006-Sep-11 Mon 3.5 3.51 3.49 3.5 ### ### 0.3
2006-Sep-08 Fri 3.48 3.52 3.46 3.5 72.4 72.4 0.3
2006-Sep-07 Thu 3.48 3.53 3.45 3.5 ### ### 0.3
2006-Sep-06 Wed 3.46 3.53 3.46 3.48 74.9 74.9 0.2
2006-Sep-05 Tue 3.42 3.45 ### 3.45 73.6 73.6 ###
2006-Sep-04 Mon ### 3.42 ### 3.42 ### ### 0.2
2006-Sep-01 Fri ### 3.43 ### ### 70.6 70.6 0.0
2006-Aug-31 Thu 3.41 3.41 ### ### 4,092,553 ### ### ### 0.0
2006-Aug-30 Wed 3.4 3.43 ### 3.41 ### ### ###
2006-Aug-29 Tue 3.41 3.41 ### 3.4 ### ### 0.2
2006-Aug-28 Mon 3.47 3.47 3.42 3.42 502,522 1,731,188 ### ### 0.2
2006-Aug-25 Fri 3.42 3.48 3.42 3.45 2,182,147 ### 69.2 69.2 ###
2006-Aug-24 Thu 3.43 3.44 3.41 3.42 38.1 38.1 0.2
2006-Aug-23 Wed ### ### 3.48 3.51 8.9 8.9 ###
2006-Aug-22 Tue ### ### ### ### ### ### 0.0
2006-Aug-21 Mon ### ### 3.58 ### 76.2 76.2 0.0
2006-Aug-18 Fri 3.52 ### 3.5 3.57 ### ### 0.3
2006-Aug-17 Thu 3.48 3.55 3.29 3.55 6,834,676 ### 81.1 81.1 ###
2006-Aug-16 Wed 3.45 3.48 3.43 3.44 1,182,020 4,083,879 40.2 40.2 0.2
2006-Aug-15 Tue 3.46 3.46 3.4 3.42 987,822 3,388,229 31.7 31.7 0.2
2006-Aug-14 Mon 3.49 3.5 3.47 3.47 1,910,847 ### ### ### 0.2
2006-Aug-11 Fri 3.46 3.49 3.43 3.47 705,477 2,440,950 ### ### 0.2
2006-Aug-10 Thu 3.49 3.51 ### 3.48 28.8 28.8 0.2
2006-Aug-09 Wed 3.5 3.53 3.47 3.48 ### ### 0.2
2006-Aug-08 Tue 3.52 3.57 3.51 3.57 2,038,557 ### ### ### 0.3
2006-Aug-07 Mon 3.57 3.57 3.52 3.52 21.2 21.2 ###
2006-Aug-04 Fri 3.51 3.58 3.5 3.55 2,821,049 ### 81.4 81.4 ###
2006-Aug-03 Thu 3.46 3.57 3.46 3.57 89.7 89.7 0.3
2006-Aug-02 Wed 3.48 3.56 3.48 3.52 82.5 82.5 ###
2006-Aug-01 Tue 3.51 3.55 3.49 3.53 77.4 77.4 0.3
2006-Jul-31 Mon 3.59 ### 3.54 3.57 29.5 29.5 0.3
2006-Jul-28 Fri ### ### 3.55 3.58 ### ### 0.3
2006-Jul-27 Thu 3.58 ### 3.56 ### 5,614,554 ### 62.7 62.7 0.0
2006-Jul-26 Wed 3.56 3.57 3.5 3.54 3,942,585 ### ### ### 0.3
2006-Jul-25 Tue ### ### 3.54 3.56 24.3 24.3 0.3
2006-Jul-24 Mon ### ### 3.52 3.52 ### ### ###
2006-Jul-21 Fri 3.55 ### 3.55 ### 3,602,882 ### 84.6 84.6 0.0
2006-Jul-20 Thu ### ### 3.55 3.57 1,870,829 3,320,721 19.7 19.7 0.3
2006-Jul-19 Wed ### ### 3.59 ### 32.2 32.2 0.0
2006-Jul-18 Tue 3.55 3.56 3.5 3.55 73.2 73.2 ###
2006-Jul-17 Mon 3.52 3.53 3.46 3.49 1,667,553 ### 34.2 34.2 ###
2006-Jul-14 Fri 3.57 ### 3.53 3.54 ### ### 0.3
2006-Jul-13 Thu ### ### 3.56 ### 22.6 22.6 0.0
2006-Jul-12 Wed ### 3.71 3.52 ### ### ### 0.0
2006-Jul-11 Tue ### ### 3.56 3.57 3,321,182 ### ### ### 0.3
2006-Jul-10 Mon 3.5 ### 3.49 3.59 2,797,341 ### ### ### ###
2006-Jul-07 Fri ### 3.5 ### 3.49 7,504,729 13,133,275 ### ### ###
2006-Jul-06 Thu ### ### ### ### 71.5 71.5 0.0
2006-Jul-05 Wed ### ### ### ### 5,126,987 0 84.3 84.3 0.0
2006-Jul-04 Tue ### ### 3.27 ### 6,526,155 ### 20.2 20.2 0.0
2006-Jul-03 Mon ### ### 3.26 3.28 ### ### 0.2
2006-Jun-30 Fri ### ### 3.26 3.27 21.9 21.9 ###
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### 3.21 ### ### ### 0.0
2006-Jun-23 Fri 3.51 3.52 3.41 3.43 4,928,720 ### ### ### 0.2
2006-Jun-22 Thu 3.53 3.54 3.5 3.51 ### ### ###
2006-Jun-21 Wed 3.53 3.54 3.5 3.51 30.0 30.0 ###
2006-Jun-20 Tue 3.49 3.56 3.49 3.52 4,799,228 16,917,278 ### ### ###
2006-Jun-19 Mon 3.48 3.54 3.48 3.5 3,122,880 ### 81.4 81.4 0.3
2006-Jun-16 Fri ### ### 3.49 3.55 4,446,270 7,758,741 14.2 14.2 ###
2006-Jun-15 Thu 3.59 3.59 3.46 3.58 28.4 28.4 0.3
2006-Jun-14 Wed 3.55 3.59 3.43 3.58 9,778,080 ### 69.7 69.7 0.3
2006-Jun-13 Tue 3.56 3.71 3.56 3.59 11,153,776 40,543,975 ### ### ###
2006-Jun-09 Fri 3.49 3.57 3.49 3.55 7,219,850 25,486,070 ### ### ###
2006-Jun-08 Thu 3.47 3.49 3.41 3.47 3,355,946 ### 84.9 84.9 0.2
2006-Jun-07 Wed 3.41 3.47 3.41 3.46 3,640,624 12,523,746 82.2 82.2 0.2
2006-Jun-06 Tue ### 3.48 ### ### 7,471,545 13,000,488 ### ### 0.0
2006-Jun-05 Mon 3.28 ### 3.28 ### 2,079,548 3,410,458 73.5 73.5 0.0
2006-Jun-02 Fri 3.25 3.27 3.23 3.27 5,819,846 ### 76.7 76.7 ###
2006-Jun-01 Thu ### 3.23 ### 3.23 3,759,426 6,071,472 86.6 86.6 ###
2006-May-31 Wed ### ### ### ### 3,598,428 0 33.2 33.2 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### ### ### ### 646,582 0 70.5 70.5 0.0
2006-May-26 Fri ### ### ### ### 73.9 73.9 0.0
2006-May-25 Thu ### ### ### ### 75.3 75.3 0.0
2006-May-24 Wed ### ### ### ### 30.3 30.3 0.0
2006-May-23 Tue ### ### ### ### ### ### 0.0
2006-May-22 Mon ### ### ### ### 2,145,857 0 ### ### 0.0
2006-May-19 Fri 3.2 3.23 ### ### 2,665,944 ### 24.0 24.0 0.0
2006-May-18 Thu 3.21 3.24 ### 3.22 1,577,228 ### ### ### 0.2
2006-May-17 Wed 3.25 3.25 3.2 3.24 2,840,221 ### ### ### ###
2006-May-16 Tue 3.2 3.26 ### 3.25 5,654,727 ### ### ### 0.2
2006-May-15 Mon ### 3.2 ### 3.2 3,889,578 6,223,324 81.0 81.0 0.2
2006-May-12 Fri ### ### ### ### 75.3 75.3 0.0
2006-May-11 Thu ### ### ### ### 1,763,529 0 69.6 69.6 0.0
2006-May-10 Wed ### ### ### ### 29.9 29.9 0.0
2006-May-09 Tue 3.2 3.2 ### ### 29.3 29.3 0.0
2006-May-08 Mon 3.25 ### ### 3.2 ### ### 0.2
2006-May-05 Fri ### 3.2 ### 3.2 73.7 73.7 0.2
2006-May-04 Thu ### ### ### ### 5,111,549 0 ### ### 0.0
2006-May-03 Wed ### ### ### ### ### ### 0.0
2006-May-02 Tue ### ### ### ### ### ### 0.0
2006-May-01 Mon ### ### ### ### 3,644,522 0 24.5 24.5 0.0
2006-Apr-28 Fri ### ### ### ### 1,788,551 0 ### ### 0.0
2006-Apr-27 Thu ### ### ### ### 4,476,382 0 73.9 73.9 0.0
2006-Apr-26 Wed ### ### ### ### ### ### 0.0
2006-Apr-24 Mon ### ### ### ### 20.7 20.7 0.0
2006-Apr-21 Fri ### ### ### ### 67.8 67.8 0.0
2006-Apr-20 Thu ### ### ### ### 1,368,743 0 67.1 67.1 0.0
2006-Apr-19 Wed ### ### ### ### 3,412,840 0 ### ### 0.0
2006-Apr-18 Tue ### ### ### ### 2,795,544 0 81.2 81.2 0.0
2006-Apr-13 Thu ### ### ### ### ### ### 0.0
2006-Apr-11 Tue ### ### ### ### 35.5 35.5 0.0
2006-Apr-10 Mon 3 3 ### ### 17.9 17.9 0.0
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu 3 ### 3 ### 2,185,341 ### 69.4 69.4 0.0
2006-Apr-05 Wed 3 ### ### 3 65.4 65.4 0.2
2006-Apr-04 Tue ### ### ### 3 3,829,983 0 ### ### 0.2
2006-Apr-03 Mon ### ### ### ### 1,624,984 0 ### ### 0.0
2006-Mar-31 Fri ### ### ### ### 3,428,055 0 ### ### 0.0
2006-Mar-30 Thu ### ### ### ### 1,586,881 0 ### ### 0.0
2006-Mar-29 Wed ### ### ### ### 1,946,670 0 ### ### 0.0
2006-Mar-28 Tue ### ### ### ### 31.4 31.4 0.0
2006-Mar-27 Mon ### ### ### ### 1,402,025 0 69.3 69.3 0.0
2006-Mar-24 Fri ### ### ### ### 1,417,522 0 ### ### 0.0
2006-Mar-23 Thu ### 3.2 ### ### 18.7 18.7 0.0
2006-Mar-22 Wed ### ### ### ### 68.2 68.2 0.0
2006-Mar-21 Tue ### ### ### ### 2,256,943 0 26.0 26.0 0.0
2006-Mar-20 Mon 3.2 3.2 ### 3.2 1,117,570 ### 67.1 67.1 0.2
2006-Mar-17 Fri 3.22 3.24 ### 3.2 31.0 31.0 0.2
2006-Mar-16 Thu ### 3.21 ### 3.21 5,040,840 8,090,548 ### ### ###
2006-Mar-15 Wed ### ### ### ### 79.8 79.8 0.0
2006-Mar-14 Tue ### ### ### ### 4,221,872 0 ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 2,384,026 0 ### ### 0.0
2006-Mar-10 Fri ### ### ### ### 2,547,751 0 ### ### 0.0
2006-Mar-09 Thu ### ### ### ### 1,162,579 0 ### ### 0.0
2006-Mar-08 Wed ### ### ### ### ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 2,230,326 0 32.0 32.0 0.0
2006-Mar-06 Mon ### ### ### ### 2,336,671 0 ### ### 0.0
2006-Mar-03 Fri ### ### ### ### 64.7 64.7 0.0
2006-Mar-02 Thu ### ### ### ### 3,251,126 0 ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 36.7 36.7 0.0
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon ### ### ### ### 65.1 65.1 0.0
2006-Feb-24 Fri ### ### ### ### 66.5 66.5 0.0
2006-Feb-23 Thu 3.23 3.23 ### ### 12.3 12.3 0.0
2006-Feb-22 Wed ### ### 3.25 3.28 4,908,852 7,976,884 28.1 28.1 0.2
2006-Feb-21 Tue ### ### ### ### 4,269,659 0 ### ### 0.0
2006-Feb-20 Mon 3.21 3.22 3.2 3.22 542,728 1,742,156 ### ### 0.2
2006-Feb-17 Fri 3.24 3.24 ### 3.22 3,399,641 ### 30.7 30.7 0.2
2006-Feb-16 Thu 3.21 3.24 ### 3.24 82.0 82.0 ###
2006-Feb-15 Wed 3.2 3.25 3.2 3.22 731,749 ### ### ### 0.2
2006-Feb-14 Tue 3.2 3.22 ### 3.22 ### ### 0.2
2006-Feb-13 Mon ### 3.2 ### ### 37.3 37.3 0.0
2006-Feb-10 Fri 3.22 3.22 ### 3.2 4,056,385 6,530,779 29.3 29.3 0.2
2006-Feb-09 Thu 3.28 3.28 3.23 3.24 ### ### ###
2006-Feb-08 Wed 3.2 3.27 3.2 3.22 4,052,221 ### ### ### 0.2
2006-Feb-07 Tue 3.22 3.24 ### 3.2 1,816,373 2,942,524 29.3 29.3 0.2
2006-Feb-06 Mon 3.22 3.25 3.2 3.22 63.5 63.5 0.2
2006-Feb-03 Fri 3.24 3.25 3.21 3.21 29.1 29.1 ###
2006-Feb-02 Thu 3.26 3.29 3.25 3.25 2,356,975 ### 39.9 39.9 0.2
2006-Feb-01 Wed ### ### 3.2 3.28 2,498,051 3,996,881 ### ### 0.2
2006-Jan-31 Tue ### ### ### 3.27 90.2 90.2 ###
2006-Jan-30 Mon ### ### ### ### 32.8 32.8 0.0
2006-Jan-27 Fri 3.2 3.21 ### ### ### ### 0.0
2006-Jan-25 Wed 3.2 3.2 ### ### 1,655,878 ### ### ### 0.0
2006-Jan-24 Tue ### 3.21 ### 3.2 1,097,020 ### 70.2 70.2 0.2
2006-Jan-23 Mon 3.21 3.21 ### ### 3,248,042 ### ### ### 0.0
2006-Jan-20 Fri 3.21 3.23 3.2 3.21 ### ### ###
2006-Jan-19 Thu ### 3.23 ### 3.21 1,867,824 ### ### ### ###
2006-Jan-18 Wed ### 3.2 ### ### 2,118,181 3,389,089 ### ### 0.0
2006-Jan-17 Tue 3.21 3.23 ### ### ### ### 0.0
2006-Jan-16 Mon 3.29 3.29 3.21 3.21 1,372,676 ### ### ### ###
2006-Jan-13 Fri ### 3.29 ### 3.28 86.9 86.9 0.2
2006-Jan-12 Thu ### 3.22 ### ### 2,334,429 ### 72.4 72.4 0.0
2006-Jan-11 Wed 3.22 3.22 ### ### 23.7 23.7 0.0
2006-Jan-10 Tue 3.2 3.23 ### 3.22 1,020,041 ### ### ### 0.2
2006-Jan-09 Mon ### 3.23 ### 3.23 1,371,425 2,214,851 ### ### ###
2006-Jan-06 Fri 3.2 3.2 ### ### 25.0 25.0 0.0
2006-Jan-05 Thu ### 3.22 ### ### 1,737,441 2,797,280 ### ### 0.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue ### ### ### ### ### ### 0.0
2005-Dec-30 Fri ### ### ### ### 778,959 0 25.4 25.4 0.0
2005-Dec-29 Thu ### ### ### ### 897,151 0 ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 18.2 18.2 0.0
2005-Dec-27 Tue ### ### ### ### 78.2 78.2 0.0
2005-Dec-23 Fri ### ### ### ### 78.2 78.2 0.0
2005-Dec-22 Thu ### ### ### ### 72.5 72.5 0.0
2005-Dec-21 Wed ### 3.2 ### ### 84.4 84.4 0.0
2005-Dec-20 Tue ### 3.21 ### ### ### ### 0.0
2005-Dec-19 Mon ### ### ### ### ### ### 0.0
2005-Dec-16 Fri 3.44 3.45 3.42 3.45 2,130,857 ### ### ### ###
2005-Dec-15 Thu 3.5 3.5 3.44 3.44 18.5 18.5 0.2
2005-Dec-14 Wed 3.5 3.52 3.49 3.49 4,475,359 ### ### ### ###
2005-Dec-13 Tue 3.55 3.55 3.48 3.5 ### ### 0.3
2005-Dec-12 Mon 3.49 ### 3.49 3.57 ### ### 0.3
2005-Dec-09 Fri 3.4 3.5 ### 3.5 ### ### 0.3
2005-Dec-08 Thu ### 3.4 ### ### 3,918,626 ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 1,117,246 0 ### ### 0.0
2005-Dec-06 Tue ### ### ### ### 2,350,259 0 ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 1,694,753 0 ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 1,639,483 0 32.9 32.9 0.0
2005-Dec-01 Thu ### ### 3.28 ### 83.3 83.3 0.0
2005-Nov-30 Wed ### ### ### ### 4,149,625 0 ### ### 0.0
2005-Nov-29 Tue ### ### 3.28 ### 33.2 33.2 0.0
2005-Nov-28 Mon ### ### ### ### 736,581 0 ### ### 0.0
2005-Nov-25 Fri ### ### ### ### 458,320 0 ### ### 0.0
2005-Nov-24 Thu ### ### 3.29 ### 26.1 26.1 0.0
2005-Nov-23 Wed ### ### 3.29 ### 2,505,145 ### 82.5 82.5 0.0
2005-Nov-22 Tue 3.26 ### 3.26 ### 2,131,987 ### ### ### 0.0
2005-Nov-21 Mon 3.27 ### 3.26 3.27 ### ### ###
2005-Nov-18 Fri 3.21 3.26 ### 3.25 77.2 77.2 0.2
2005-Nov-17 Thu ### 3.24 ### 3.22 ### ### 0.2
2005-Nov-16 Wed ### ### ### ### ### ### 0.0
2005-Nov-15 Tue ### ### ### ### ### ### 0.0
2005-Nov-14 Mon 3.2 3.2 ### ### 1,518,085 ### ### ### 0.0
2005-Nov-11 Fri 3.23 3.26 3.2 3.2 27.2 27.2 0.2
2005-Nov-10 Thu 3.2 3.23 3.2 3.21 1,566,141 5,035,143 71.2 71.2 ###
2005-Nov-09 Wed 3.25 3.26 ### ### 17.6 17.6 0.0
2005-Nov-08 Tue ### ### 3.25 3.25 1,706,847 2,773,626 13.9 13.9 0.2
2005-Nov-07 Mon ### ### 3.28 ### 874,774 1,434,629 75.1 75.1 0.0
2005-Nov-04 Fri 3.25 ### 3.25 ### 1,721,257 2,797,042 ### ### 0.0
2005-Nov-03 Thu 3.24 3.4 3.24 3.27 4,012,740 ### ### ### ###
2005-Nov-02 Wed 3.23 ### ### 3.28 11,447,428 0 84.3 84.3 0.2
2005-Nov-01 Tue ### ### 3.22 3.24 3,932,482 ### ### ### ###
2005-Oct-31 Mon 3.27 ### 3.27 ### ### ### 0.0
2005-Oct-28 Fri 3.29 ### 3.23 3.26 26.6 26.6 0.2
2005-Oct-27 Thu ### ### ### ### ### ### 0.0
2005-Oct-26 Wed 3.4 3.4 ### ### 27.6 27.6 0.0
2005-Oct-25 Tue ### ### 3.27 ### 69.2 69.2 0.0
2005-Oct-24 Mon 3.27 ### 3.26 3.27 1,681,626 2,741,050 ### ### ###
2005-Oct-21 Fri 3.29 ### 3.26 3.27 ### ### ###
2005-Oct-20 Thu ### 3.41 ### ### 2,384,083 ### 31.8 31.8 0.0
2005-Oct-19 Wed 3.42 3.42 ### ### 25.2 25.2 0.0
2005-Oct-18 Tue ### 3.44 ### 3.44 80.7 80.7 0.2
2005-Oct-17 Mon ### 3.53 ### ### 8,884,826 ### 81.3 81.3 0.0
2005-Oct-14 Fri 3.22 ### 3.22 ### ### ### 0.0
2005-Oct-13 Thu ### 3.22 ### 3.21 3,748,253 6,034,687 ### ### ###
2005-Oct-12 Wed 3.2 3.2 ### ### 27.8 27.8 0.0
2005-Oct-11 Tue 3.21 3.23 ### ### ### ### 0.0
2005-Oct-10 Mon ### 3.22 ### 3.21 ### ### ###
2005-Oct-07 Fri ### ### ### ### 3,043,928 0 ### ### 0.0
2005-Oct-06 Thu ### ### ### ### 89.6 89.6 0.0
2005-Oct-05 Wed ### ### ### ### 9,942,146 0 82.6 82.6 0.0
2005-Oct-04 Tue ### ### ### ### ### ### 0.0
2005-Oct-03 Mon ### ### ### ### 3,518,274 0 14.8 14.8 0.0
2005-Sep-30 Fri ### ### ### ### 3,430,870 0 ### ### 0.0
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 34.5 34.5 0.0
2005-Sep-26 Mon ### 3.21 ### ### 3,728,554 5,984,329 65.4 65.4 0.0
2005-Sep-23 Fri ### 3.2 ### ### 1,911,954 3,059,126 79.2 79.2 0.0
2005-Sep-22 Thu ### ### ### ### 82.3 82.3 0.0
2005-Sep-21 Wed ### ### ### ### 4,122,271 0 16.4 16.4 0.0
2005-Sep-20 Tue ### ### ### ### 7,539,757 0 ### ### 0.0
2005-Sep-19 Mon 3.22 3.22 ### ### ### ### 0.0
2005-Sep-16 Fri 3.21 3.23 ### 3.22 5,207,642 8,410,341 66.1 66.1 0.2
2005-Sep-15 Thu 3.21 3.24 3.2 3.21 6,969,553 ### ### ### ###
2005-Sep-14 Wed ### 3.26 ### 3.23 ### ### ###
2005-Sep-13 Tue 3.27 3.29 ### ### 5,513,224 9,069,253 ### ### 0.0
2005-Sep-12 Mon 3.29 3.29 3.25 3.28 ### ### 0.2
2005-Sep-09 Fri 3.24 3.26 3.21 3.26 840,387 2,718,651 ### ### 0.2
2005-Sep-08 Thu ### ### 3.24 3.28 ### ### 0.2
2005-Sep-07 Wed ### ### 3.29 ### 1,984,052 ### 19.6 19.6 0.0
2005-Sep-06 Tue 3.21 ### 3.21 ### 2,898,488 4,652,073 94.9 94.9 0.0
2005-Sep-05 Mon ### ### ### 3.22 ### ### 0.2
2005-Sep-02 Fri ### ### 3.29 ### 20.0 20.0 0.0
2005-Sep-01 Thu ### 3.4 ### ### 22.5 22.5 0.0
2005-Aug-31 Wed ### ### ### ### 989,849 0 ### ### 0.0
2005-Aug-30 Tue ### 3.41 ### ### 2,301,444 ### ### ### 0.0
2005-Aug-29 Mon 3.43 3.44 3.28 3.29 2,058,444 6,916,371 11.4 11.4 ###
2005-Aug-26 Fri 3.47 3.48 3.44 3.44 ### ### 0.2
2005-Aug-25 Thu 3.48 3.48 3.45 3.47 4,884,480 16,924,723 34.6 34.6 0.2
2005-Aug-24 Wed 3.52 3.53 3.48 3.48 3,180,821 11,148,777 ### ### 0.2
2005-Aug-23 Tue ### 3.51 ### 3.46 11,427,977 ### ### ### 0.2
2005-Aug-22 Mon 3.22 ### 3.22 ### 4,388,428 ### ### ### 0.0
2005-Aug-19 Fri 3.22 3.24 3.2 3.22 5,679,783 ### ### ### 0.2
2005-Aug-18 Thu ### 3.23 ### 3.23 ### ### ###
2005-Aug-17 Wed 3.28 3.29 3.25 3.27 32.8 32.8 ###
2005-Aug-16 Tue 3.24 3.28 3.24 3.26 71.6 71.6 0.2
2005-Aug-15 Mon 3.27 3.27 3.24 3.26 684,677 2,228,623 ### ### 0.2
2005-Aug-12 Fri 3.27 3.28 3.25 3.27 8,202,886 26,782,422 68.6 68.6 ###
2005-Aug-11 Thu 3.25 3.26 3.23 3.26 2,412,324 ### ### ### 0.2
2005-Aug-10 Wed 3.25 3.27 3.23 3.26 2,685,787 ### 69.4 69.4 0.2


1 2 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-25 21:40:52 thru 2024-04-25 21:40:53 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000