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 Mon 26-Apr-27 07:27:59 AM AEST

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

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

(ORG) ORIGIN ENERGY LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for ORG    Limits Next Section


Company Details for (ORG) ORIGIN ENERGY LIMITED

Listing Code ORG
Listing Name ORIGIN ENERGY LIMITED
GICS Sector Utilities
ISIN Name ORIGIN ENERGY
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ORG5


Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for ORG .. Monday 22nd December 2025

ORG 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 ### ### 0.0
MAX ### 81,154,643 97.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ORG    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 (ORG) ORIGIN ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Feb-02 Fri 9.2 9.22 ### ### ### ### 0.0
2007-Feb-01 Thu ### 9.44 ### ### 5,773,444 27,250,655 39.7 39.7 0.0
2007-Jan-31 Wed ### ### ### ### 3,237,553 0 13.0 13.0 0.0
2007-Jan-30 Tue ### ### ### ### 4,066,420 0 ### ### 0.0
2007-Jan-29 Mon ### ### ### ### 2,324,459 0 27.0 27.0 0.0
2007-Jan-25 Thu ### ### 9.4 9.4 12.6 12.6 ###
2007-Jan-24 Wed 9.5 ### ### 9.58 72.7 72.7 0.7
2007-Jan-23 Tue 9.5 9.5 9.42 9.45 ### ### 0.7
2007-Jan-22 Mon ### 9.54 ### 9.45 ### ### 0.7
2007-Jan-19 Fri 9.26 ### 9.22 ### 72.8 72.8 0.0
2007-Jan-18 Thu 9.7 9.73 ### 9.49 ### ### 0.7
2007-Jan-17 Wed 9.72 9.72 9.46 ### ### ### 0.0
2007-Jan-16 Tue 9.5 9.8 9.46 9.7 7,481,170 ### 81.9 81.9 0.7
2007-Jan-15 Mon 9.43 9.48 9.4 9.45 62.7 62.7 0.7
2007-Jan-12 Fri ### 9.5 ### 9.5 90.9 90.9 0.7
2007-Jan-11 Thu ### ### ### ### 2,307,557 0 ### ### 0.0
2007-Jan-10 Wed ### 9 8.82 ### 1,825,479 ### ### ### 0.0
2007-Jan-09 Tue 8.7 ### 8.7 ### 88.9 88.9 0.0
2007-Jan-08 Mon 8.55 8.82 8.55 8.58 ### ### 0.6
2007-Jan-05 Fri 8.5 ### 8.49 ### 3,417,459 ### 82.8 82.8 0.0
2007-Jan-04 Thu ### ### 8.23 8.55 3,800,186 ### ### ### ###
2007-Jan-03 Wed 8.56 8.74 8.56 8.57 1,840,577 ### ### ### 0.6
2007-Jan-02 Tue 8.25 8.49 8.25 8.44 ### ### 0.6
2006-Dec-29 Fri ### ### 8.25 8.27 19.3 19.3 ###
2006-Dec-28 Thu 8.28 ### 8.25 8.26 482,453 ### 27.8 27.8 0.6
2006-Dec-27 Wed 8.23 ### ### 8.28 721,744 0 ### ### ###
2006-Dec-22 Fri 8.4 8.4 ### 8.23 1,906,285 ### 14.0 14.0 0.6
2006-Dec-21 Thu 8.24 8.4 ### ### 6,310,421 ### 84.7 84.7 0.0
2006-Dec-20 Wed ### 8.24 ### ### 4,192,147 17,271,645 ### ### 0.0
2006-Dec-19 Tue 8.21 8.4 ### ### 5,892,050 ### ### ### 0.0
2006-Dec-18 Mon ### 8.25 ### ### 2,858,622 ### 73.1 73.1 0.0
2006-Dec-15 Fri ### 8 ### 8 4,125,549 ### 71.6 71.6 ###
2006-Dec-14 Thu 7.75 ### 7.74 ### 80.4 80.4 0.0
2006-Dec-13 Wed ### 7.71 ### ### 76.2 76.2 0.0
2006-Dec-12 Tue 7.59 ### 7.55 ### 3,929,042 ### ### ### 0.0
2006-Dec-11 Mon 7.53 ### 7.52 ### ### ### 0.0
2006-Dec-08 Fri ### ### 7.45 7.52 4,908,282 18,283,350 19.2 19.2 0.5
2006-Dec-07 Thu 7.71 7.72 ### ### ### ### 0.0
2006-Dec-06 Wed 7.7 7.82 ### 7.75 3,015,324 ### 72.0 72.0 ###
2006-Dec-05 Tue ### 7.7 7.58 ### ### ### 0.0
2006-Dec-04 Mon ### ### 7.55 7.59 ### ### 0.5
2006-Dec-01 Fri ### ### 7.51 ### 4,503,975 16,912,426 74.6 74.6 0.0
2006-Nov-30 Thu 7.41 7.57 ### 7.53 3,213,481 12,163,025 ### ### 0.5
2006-Nov-29 Wed ### ### ### ### ### ### 0.0
2006-Nov-28 Tue 0 0 0 0 0 0.0
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri ### 7.45 7.29 7.29 3,228,686 ### ### ### ###
2006-Nov-23 Thu ### 7.47 7.28 ### 3,647,176 26,897,923 ### ### 0.0
2006-Nov-22 Wed 7.23 ### ### 7.25 62.2 62.2 0.5
2006-Nov-21 Tue ### 7.23 ### ### 70.1 70.1 0.0
2006-Nov-20 Mon 7.4 7.4 ### 7.2 2,545,921 ### 19.3 19.3 0.5
2006-Nov-17 Fri 7.28 ### 7.25 ### 1,302,071 ### ### ### 0.0
2006-Nov-16 Thu ### 7.4 7.28 ### 2,633,383 ### ### ### 0.0
2006-Nov-15 Wed 7.4 7.42 7.25 7.4 68.4 68.4 0.5
2006-Nov-14 Tue ### 7.49 ### 7.42 1,978,448 7,409,287 74.4 74.4 0.5
2006-Nov-13 Mon ### ### 7.28 ### ### ### 0.0
2006-Nov-10 Fri ### ### 7.28 ### 64.2 64.2 0.0
2006-Nov-09 Thu 7.29 ### 7.22 7.27 ### ### ###
2006-Nov-08 Wed 7.2 ### 7.2 ### 2,699,889 ### 82.4 82.4 0.0
2006-Nov-07 Tue 7.23 7.26 7.2 7.26 1,251,820 9,050,658 71.1 71.1 0.5
2006-Nov-06 Mon 7.23 7.25 ### 7.23 2,935,951 10,642,822 63.9 63.9 ###
2006-Nov-03 Fri 7.25 7.28 ### 7.23 1,655,576 ### 32.8 32.8 ###
2006-Nov-02 Thu 7.2 7.28 ### 7.24 ### ### 0.5
2006-Nov-01 Wed ### ### ### 7.28 ### ### 0.5
2006-Oct-31 Tue 7.2 7.22 ### ### 1,939,678 ### ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 2,191,855 0 ### ### 0.0
2006-Oct-27 Fri 7.25 ### ### ### ### ### 0.0
2006-Oct-26 Thu 7.21 ### ### ### ### ### 0.0
2006-Oct-25 Wed 7.25 ### ### 7.21 892,071 0 29.5 29.5 ###
2006-Oct-24 Tue 7.22 ### ### 7.22 73.7 73.7 0.5
2006-Oct-23 Mon ### 7.2 ### ### 1,850,643 ### ### ### 0.0
2006-Oct-20 Fri ### ### 7 ### 1,386,873 4,854,055 ### ### 0.0
2006-Oct-19 Thu ### ### 6.85 ### 3,631,057 12,436,370 ### ### 0.0
2006-Oct-18 Wed ### ### ### ### 1,306,174 0 69.4 69.4 0.0
2006-Oct-17 Tue ### ### ### ### 4,083,841 0 ### ### 0.0
2006-Oct-16 Mon ### 7.24 ### ### 65.8 65.8 0.0
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu ### ### 7 ### 1,560,885 ### ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 2,569,752 0 65.1 65.1 0.0
2006-Oct-10 Tue ### 7.21 ### ### 26.4 26.4 0.0
2006-Oct-09 Mon ### 7.25 ### ### 86.2 86.2 0.0
2006-Oct-06 Fri 6.81 ### 6.78 7 3,591,872 12,176,446 ### ### 0.5
2006-Oct-05 Thu ### 6.79 ### 6.75 2,464,720 8,367,724 ### ### 0.5
2006-Oct-04 Wed ### ### 6.59 ### ### ### 0.0
2006-Oct-03 Tue 6.59 ### 6.53 ### 79.7 79.7 0.0
2006-Oct-02 Mon ### 6.74 ### ### 742,889 ### 63.4 63.4 0.0
2006-Sep-29 Fri 6.7 6.7 ### ### 22.2 22.2 0.0
2006-Sep-28 Thu 6.55 ### 6.54 ### 1,440,181 ### 71.2 71.2 0.0
2006-Sep-27 Wed ### ### 6.51 6.57 2,583,681 8,409,881 ### ### ###
2006-Sep-26 Tue 6.43 6.5 ### 6.48 2,991,883 ### ### ### 0.5
2006-Sep-25 Mon 6.4 6.49 ### ### 4,607,359 14,950,879 ### ### 0.0
2006-Sep-22 Fri 6.4 6.47 ### 6.41 3,208,958 10,380,979 ### ### 0.5
2006-Sep-21 Thu 6.57 6.57 6.41 6.42 6,681,482 ### 15.5 15.5 0.5
2006-Sep-20 Wed ### ### 6.54 6.54 3,332,224 10,896,372 17.6 17.6 0.5
2006-Sep-19 Tue 6.76 6.78 ### 6.75 2,742,647 9,297,573 35.6 35.6 0.5
2006-Sep-18 Mon ### 6.74 ### 6.74 86.2 86.2 ###
2006-Sep-15 Fri 6.58 ### 6.52 6.58 3,398,884 ### 66.7 66.7 0.5
2006-Sep-14 Thu 6.47 ### 6.46 ### 7,063,573 22,815,340 ### ### 0.0
2006-Sep-13 Wed ### 6.49 ### 6.49 87.1 87.1 ###
2006-Sep-12 Tue ### ### 6.23 ### 4,309,071 13,422,756 ### ### 0.0
2006-Sep-11 Mon ### ### 6.4 6.4 ### ### 0.5
2006-Sep-08 Fri 6.46 6.58 6.43 6.58 ### ### 0.5
2006-Sep-07 Thu ### 6.53 ### 6.51 82.6 82.6 ###
2006-Sep-06 Wed 6.46 6.49 6.43 6.43 32.6 32.6 ###
2006-Sep-05 Tue 6.59 6.59 6.47 6.48 7,994,489 ### ### ### 0.5
2006-Sep-04 Mon ### ### 6.5 6.59 ### ### ###
2006-Sep-01 Fri ### ### ### ### 6,304,924 0 ### ### 0.0
2006-Aug-31 Thu ### 6.71 6.57 ### ### ### 0.0
2006-Aug-30 Wed ### ### 6.45 6.55 ### ### 0.5
2006-Aug-29 Tue 7.29 ### 7.24 7.29 66.5 66.5 ###
2006-Aug-28 Mon ### 7.4 7.25 ### 30.9 30.9 0.0
2006-Aug-25 Fri ### 7.4 7.28 7.4 62.7 62.7 0.5
2006-Aug-24 Thu 7.45 7.51 7.4 7.4 2,188,028 16,311,748 ### ### 0.5
2006-Aug-23 Wed 7.43 7.5 ### 7.45 1,115,829 4,184,358 66.1 66.1 0.5
2006-Aug-22 Tue 7.4 7.45 ### ### 33.0 33.0 0.0
2006-Aug-21 Mon ### 7.5 ### 7.42 ### ### 0.5
2006-Aug-18 Fri 7.47 7.47 7.29 ### 17.3 17.3 0.0
2006-Aug-17 Thu 7.5 7.5 ### 7.47 ### ### ###
2006-Aug-16 Wed 7.56 7.58 ### 7.5 ### ### 0.5
2006-Aug-15 Tue ### 7.25 ### ### 1,354,120 4,908,685 35.9 35.9 0.0
2006-Aug-14 Mon 7.2 ### ### 7.28 78.2 78.2 0.5
2006-Aug-11 Fri 7.28 7.28 ### 7.23 819,870 2,984,326 27.3 27.3 ###
2006-Aug-10 Thu ### 7.29 ### 7.23 793,875 2,893,674 84.8 84.8 ###
2006-Aug-09 Wed 7.25 7.25 ### ### 2,066,529 ### ### ### 0.0
2006-Aug-08 Tue 7.27 7.4 ### ### 77.7 77.7 0.0
2006-Aug-07 Mon 7.2 7.29 ### 7.25 ### ### 0.5
2006-Aug-04 Fri 7.25 ### ### 7.2 972,454 0 31.6 31.6 0.5
2006-Aug-03 Thu 7.28 ### 7.22 ### 1,530,185 ### 70.5 70.5 0.0
2006-Aug-02 Wed ### ### 7.22 7.24 ### ### 0.5
2006-Aug-01 Tue 7.48 7.54 ### 7.41 28.4 28.4 ###
2006-Jul-31 Mon 7.52 ### 7.44 7.55 ### ### ###
2006-Jul-28 Fri 7.4 7.46 ### ### 30.2 30.2 0.0
2006-Jul-27 Thu ### 7.49 7.25 7.45 ### ### 0.5
2006-Jul-26 Wed 7.48 7.49 ### ### ### ### 0.0
2006-Jul-25 Tue 7.43 7.5 7.41 7.47 994,446 ### ### ### ###
2006-Jul-24 Mon 7.4 7.43 ### ### 572,257 ### 41.3 41.3 0.0
2006-Jul-21 Fri 7.4 7.5 7.4 7.41 730,423 5,441,651 73.3 73.3 ###
2006-Jul-20 Thu 7.49 7.51 ### 7.48 34.9 34.9 0.5
2006-Jul-19 Wed 7.58 7.58 ### ### 14.4 14.4 0.0
2006-Jul-18 Tue 7.52 ### 7.45 7.54 1,785,759 6,651,952 74.6 74.6 0.5
2006-Jul-17 Mon ### 7.53 ### 7.52 1,411,225 ### 88.5 88.5 0.5
2006-Jul-14 Fri ### 7.44 ### ### 1,491,355 5,547,840 ### ### 0.0
2006-Jul-13 Thu ### 7.53 ### 7.4 1,134,271 ### ### ### 0.5
2006-Jul-12 Wed ### 7.48 ### 7.48 1,135,342 4,246,179 ### ### 0.5
2006-Jul-11 Tue 7.4 7.5 ### ### 790,454 ### 38.3 38.3 0.0
2006-Jul-10 Mon ### ### 7.5 7.53 1,235,178 ### 19.2 19.2 0.5
2006-Jul-07 Fri 7.55 ### 7.52 ### 1,261,987 4,745,071 74.2 74.2 0.0
2006-Jul-06 Thu 7.28 ### 7.24 7.5 85.3 85.3 0.5
2006-Jul-05 Wed 7.41 7.48 ### 7.4 1,216,246 ### ### ### 0.5
2006-Jul-04 Tue 7.52 7.58 7.45 7.48 2,341,849 ### 30.5 30.5 0.5
2006-Jul-03 Mon 7.29 7.47 7.29 7.44 3,890,179 28,709,521 79.5 79.5 ###
2006-Jun-30 Fri 7.4 7.45 7.25 ### 3,502,043 ### ### ### 0.0
2006-Jun-27 Tue 6.87 ### 6.82 6.84 34.7 34.7 0.5
2006-Jun-26 Mon ### 6.81 ### 6.74 80.9 80.9 ###
2006-Jun-23 Fri 6.84 ### ### ### 2,727,476 0 ### ### 0.0
2006-Jun-22 Thu 6.8 ### 6.8 ### 79.9 79.9 0.0
2006-Jun-21 Wed ### 6.89 ### 6.84 88.5 88.5 0.5
2006-Jun-20 Tue ### 6.84 ### 6.75 86.9 86.9 0.5
2006-Jun-19 Mon 6.84 6.84 ### ### 17.4 17.4 0.0
2006-Jun-16 Fri ### 6.89 ### 6.85 1,064,425 3,666,944 78.4 78.4 ###
2006-Jun-15 Thu 6.72 6.75 6.55 6.56 6,428,384 42,748,753 ### ### 0.5
2006-Jun-14 Wed 6.55 ### ### ### 3,468,529 0 77.4 77.4 0.0
2006-Jun-13 Tue ### ### ### ### 25.4 25.4 0.0
2006-Jun-09 Fri 6.85 ### 6.77 6.84 36.5 36.5 0.5
2006-Jun-08 Thu ### ### 6.81 6.82 ### ### 0.5
2006-Jun-07 Wed ### ### 6.84 ### 34.2 34.2 0.0
2006-Jun-06 Tue ### ### ### ### 1,516,358 0 ### ### 0.0
2006-Jun-05 Mon ### ### ### ### ### ### 0.0
2006-Jun-02 Fri ### ### ### ### 1,097,452 0 ### ### 0.0
2006-Jun-01 Thu ### ### ### ### 1,757,081 0 ### ### 0.0
2006-May-31 Wed ### ### 6.87 6.87 12.0 12.0 ###
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### ### ### ### ### ### 0.0
2006-May-26 Fri ### ### ### ### 2,597,685 0 ### ### 0.0
2006-May-25 Thu ### ### ### ### ### ### 0.0
2006-May-24 Wed ### ### ### ### 2,595,124 0 ### ### 0.0
2006-May-23 Tue ### ### ### ### 84.1 84.1 0.0
2006-May-22 Mon ### ### ### ### 56.4 56.4 0.0
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu ### 7 ### ### ### ### 0.0
2006-May-17 Wed ### ### 7 ### ### ### 0.0
2006-May-16 Tue ### ### ### ### 2,815,671 0 ### ### 0.0
2006-May-15 Mon ### ### ### ### 41.8 41.8 0.0
2006-May-12 Fri ### 7.2 ### ### 1,865,885 6,717,186 ### ### 0.0
2006-May-11 Thu ### ### ### ### 4,382,173 0 78.3 78.3 0.0
2006-May-10 Wed ### ### ### ### 29.5 29.5 0.0
2006-May-09 Tue ### ### ### ### 1,170,146 0 ### ### 0.0
2006-May-08 Mon ### ### 7 ### ### ### 0.0
2006-May-05 Fri 7 ### 6.89 ### 1,635,881 ### ### ### 0.0
2006-May-04 Thu 7 ### ### ### 1,617,822 0 29.5 29.5 0.0
2006-May-03 Wed ### ### ### ### 2,415,687 0 ### ### 0.0
2006-May-02 Tue ### ### ### ### 3,876,921 0 76.1 76.1 0.0
2006-May-01 Mon ### ### ### ### 28.0 28.0 0.0
2006-Apr-28 Fri ### ### ### ### 1,655,085 0 ### ### 0.0
2006-Apr-27 Thu ### ### ### ### 2,710,743 0 32.8 32.8 0.0
2006-Apr-26 Wed ### 7.23 ### 7.2 ### ### 0.5
2006-Apr-24 Mon ### ### ### ### 2,157,252 0 70.2 70.2 0.0
2006-Apr-21 Fri ### ### ### ### 3,387,985 0 ### ### 0.0
2006-Apr-20 Thu ### ### ### ### 71.5 71.5 0.0
2006-Apr-19 Wed ### ### ### ### 5,826,058 0 ### ### 0.0
2006-Apr-18 Tue 7.22 7.22 ### ### 4,588,056 16,562,882 14.8 14.8 0.0
2006-Apr-13 Thu 7.2 7.2 ### ### 35.6 35.6 0.0
2006-Apr-11 Tue 7.25 7.25 ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### 2,864,546 0 18.2 18.2 0.0
2006-Apr-07 Fri 7.43 7.44 ### 7.41 34.2 34.2 ###
2006-Apr-06 Thu ### 7.52 ### 7.48 ### ### 0.5
2006-Apr-05 Wed ### 7.43 7.28 ### ### ### 0.0
2006-Apr-04 Tue 7.4 7.4 7.27 ### 32.0 32.0 0.0
2006-Apr-03 Mon 7.28 7.41 7.27 7.4 1,059,275 7,775,078 80.6 80.6 0.5
2006-Mar-31 Fri 7.27 ### 7.23 ### 66.5 66.5 0.0
2006-Mar-30 Thu ### ### 7.22 7.27 ### ### ###
2006-Mar-29 Wed 7.24 ### 7.22 ### 73.9 73.9 0.0
2006-Mar-28 Tue ### ### ### ### 1,624,824 0 ### ### 0.0
2006-Mar-27 Mon ### 7.4 ### ### 4,300,029 ### 88.2 88.2 0.0
2006-Mar-24 Fri ### ### ### ### 1,558,140 0 24.1 24.1 0.0
2006-Mar-23 Thu ### ### ### ### 1,511,355 0 ### ### 0.0
2006-Mar-22 Wed ### ### ### ### 1,993,246 0 75.1 75.1 0.0
2006-Mar-21 Tue ### ### 7 ### 32.3 32.3 0.0
2006-Mar-20 Mon ### ### ### ### 1,287,320 0 ### ### 0.0
2006-Mar-17 Fri ### ### ### ### 1,345,551 0 35.4 35.4 0.0
2006-Mar-16 Thu 7 ### ### 7 ### ### 0.5
2006-Mar-15 Wed ### ### ### ### ### ### 0.0
2006-Mar-14 Tue ### ### ### ### 85.4 85.4 0.0
2006-Mar-13 Mon ### ### 6.86 ### ### ### 0.0
2006-Mar-10 Fri 6.86 ### 6.83 6.86 ### ### 0.5
2006-Mar-09 Thu 6.71 6.84 6.71 6.83 2,357,878 15,974,623 80.2 80.2 0.5
2006-Mar-08 Wed 6.75 6.76 6.7 6.7 4,046,870 ### 29.0 29.0 0.5
2006-Mar-07 Tue 6.75 6.79 6.74 6.74 3,051,670 20,644,547 ### ### ###
2006-Mar-06 Mon 6.87 6.87 6.78 6.83 ### ### 0.5
2006-Mar-03 Fri 6.86 ### 6.84 6.85 3,431,720 11,736,482 30.4 30.4 ###
2006-Mar-02 Thu 6.82 6.87 6.76 6.83 60.2 60.2 0.5
2006-Mar-01 Wed 6.88 ### 6.8 6.82 3,614,125 12,288,025 ### ### 0.5
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon 6.88 ### 6.84 6.86 5,511,576 18,849,589 ### ### 0.5
2006-Feb-24 Fri ### ### 6.82 6.84 5,892,458 20,093,281 ### ### 0.5
2006-Feb-23 Thu ### ### ### ### 3,136,723 0 ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 3,869,472 0 ### ### 0.0
2006-Feb-21 Tue ### ### ### ### ### ### 0.0
2006-Feb-20 Mon ### 7.23 ### ### 1,988,251 7,187,527 ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 29.5 29.5 0.0
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed ### ### ### ### ### ### 0.0
2006-Feb-14 Tue 6.89 ### 6.88 ### ### ### 0.0
2006-Feb-13 Mon 6.84 ### 6.77 6.8 3,423,876 11,589,820 38.2 38.2 0.5
2006-Feb-10 Fri ### ### 6.81 6.83 22.2 22.2 0.5
2006-Feb-09 Thu ### ### 6.87 ### 3,339,577 11,471,446 20.6 20.6 0.0
2006-Feb-08 Wed ### ### 6.83 6.84 ### ### 0.5
2006-Feb-07 Tue 7.23 7.23 ### ### 2,342,147 ### 16.1 16.1 0.0
2006-Feb-06 Mon 7.2 7.25 ### 7.23 2,050,223 7,432,058 65.5 65.5 ###
2006-Feb-03 Fri ### ### ### 7.25 2,115,051 0 24.1 24.1 0.5
2006-Feb-02 Thu 7.45 7.53 7.41 7.41 4,048,259 ### 37.6 37.6 ###
2006-Feb-01 Wed 7.25 ### 7.25 ### 1,499,343 ### 80.5 80.5 0.0
2006-Jan-31 Tue 7.47 7.55 ### ### ### ### 0.0
2006-Jan-30 Mon 7.5 7.53 ### 7.4 1,051,571 ### 25.7 25.7 0.5
2006-Jan-27 Fri 7.44 7.5 ### 7.48 ### ### 0.5
2006-Jan-25 Wed 7.28 7.44 7.25 ### ### ### 0.0
2006-Jan-24 Tue ### ### ### 7.24 1,715,927 0 78.3 78.3 0.5
2006-Jan-23 Mon ### ### ### ### 1,407,127 0 83.4 83.4 0.0
2006-Jan-20 Fri ### ### ### ### 2,463,375 0 ### ### 0.0
2006-Jan-19 Thu ### ### ### 7.21 1,226,989 0 ### ### ###
2006-Jan-18 Wed ### ### 7.23 7.23 ### ### ###
2006-Jan-17 Tue ### 7.4 ### ### ### ### 0.0
2006-Jan-16 Mon 7.4 7.42 7.26 7.26 17.2 17.2 0.5
2006-Jan-13 Fri 7.4 7.42 ### ### 516,847 ### 26.5 26.5 0.0
2006-Jan-12 Thu 7.43 7.47 7.4 7.42 ### ### 0.5
2006-Jan-11 Wed 7.46 7.5 7.43 7.44 443,181 3,308,346 ### ### ###
2006-Jan-10 Tue 7.5 7.54 7.46 7.5 1,605,271 ### ### ### 0.5
2006-Jan-09 Mon 7.53 7.53 7.44 7.49 ### ### ###
2006-Jan-06 Fri 7.59 ### 7.44 7.48 19.2 19.2 0.5
2006-Jan-05 Thu ### ### ### ### 933,348 0 ### ### 0.0
2006-Jan-04 Wed 7.56 ### 7.53 ### 73.4 73.4 0.0
2006-Jan-03 Tue 7.51 7.57 7.47 7.53 66.2 66.2 0.5
2005-Dec-30 Fri 7.5 7.59 7.44 7.51 545,725 4,101,123 ### ### ###
2005-Dec-29 Thu 7.53 7.58 7.5 7.54 65.3 65.3 0.5
2005-Dec-28 Wed 7.47 7.53 7.47 7.5 ### ### 0.5
2005-Dec-27 Tue 7.5 7.55 7.43 7.46 24.4 24.4 0.5
2005-Dec-23 Fri 7.5 7.55 7.43 7.46 24.4 24.4 0.5
2005-Dec-22 Thu 7.46 7.5 7.42 7.45 993,986 ### ### ### 0.5
2005-Dec-21 Wed 7.44 7.49 7.42 7.48 ### ### 0.5
2005-Dec-20 Tue 7.29 7.4 7.23 ### 1,247,722 9,127,086 75.6 75.6 0.0
2005-Dec-19 Mon ### ### ### ### 1,098,621 0 ### ### 0.0
2005-Dec-16 Fri 7.29 ### 7.28 ### 1,233,186 ### ### ### 0.0
2005-Dec-15 Thu 7.29 7.29 7.22 7.28 2,988,870 21,684,251 ### ### 0.5
2005-Dec-14 Wed ### 7.23 ### 7.2 1,465,086 5,296,285 71.6 71.6 0.5
2005-Dec-13 Tue ### 7.2 ### ### 37.7 37.7 0.0
2005-Dec-12 Mon 7.22 7.23 ### ### 1,904,626 6,885,222 ### ### 0.0
2005-Dec-09 Fri 7.25 7.28 ### 7.26 ### ### 0.5
2005-Dec-08 Thu 7.28 ### ### 7.27 ### ### ###
2005-Dec-07 Wed 7.2 7.28 ### 7.27 1,672,122 6,086,524 ### ### ###
2005-Dec-06 Tue ### 7.2 ### ### 1,768,840 6,367,824 ### ### 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### ### ### ### ### 0.0
2005-Dec-01 Thu 7 ### ### ### 1,255,129 0 78.6 78.6 0.0
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue 7 ### ### ### 1,365,528 0 ### ### 0.0
2005-Nov-28 Mon ### ### ### 7 3,233,958 0 77.3 77.3 0.5
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu ### ### ### ### 25.2 25.2 0.0
2005-Nov-23 Wed 7 ### ### ### 1,478,485 0 19.4 19.4 0.0
2005-Nov-22 Tue 6.85 ### 6.85 ### 2,854,259 ### 85.7 85.7 0.0
2005-Nov-21 Mon 6.86 6.88 6.83 6.84 1,631,176 ### ### ### 0.5
2005-Nov-18 Fri 6.84 6.88 6.82 6.85 64.8 64.8 ###
2005-Nov-17 Thu 6.79 6.87 6.76 6.8 1,942,950 ### 68.9 68.9 0.5
2005-Nov-16 Wed 6.81 6.87 6.7 6.75 ### ### 0.5
2005-Nov-15 Tue 6.82 6.88 6.81 6.81 1,799,544 12,317,878 32.6 32.6 ###
2005-Nov-14 Mon 6.78 6.87 6.73 6.78 69.0 69.0 0.5
2005-Nov-11 Fri ### ### 6.74 6.78 15.1 15.1 0.5
2005-Nov-10 Thu 6.8 ### 6.8 6.89 1,191,258 4,050,277 81.4 81.4 0.5
2005-Nov-09 Wed 6.77 6.83 6.74 6.77 73.4 73.4 ###
2005-Nov-08 Tue ### 6.83 ### 6.78 83.4 83.4 0.5
2005-Nov-07 Mon 6.82 6.84 ### ### 1,411,884 4,828,643 ### ### 0.0
2005-Nov-04 Fri 6.7 6.8 6.7 6.8 2,992,845 ### ### ### 0.5
2005-Nov-03 Thu ### 6.72 ### 6.7 1,609,783 5,408,870 ### ### 0.5
2005-Nov-02 Wed ### ### ### ### 2,416,049 0 35.5 35.5 0.0
2005-Nov-01 Tue ### ### ### ### ### ### 0.0
2005-Oct-31 Mon ### 6.75 6.59 6.72 ### ### 0.5
2005-Oct-28 Fri ### ### 6.45 6.45 1,996,570 ### 14.6 14.6 ###
2005-Oct-27 Thu 6.73 6.8 ### 6.72 35.7 35.7 0.5
2005-Oct-26 Wed ### 6.81 ### 6.75 1,530,428 ### ### ### 0.5
2005-Oct-25 Tue 6.7 6.76 6.56 6.59 ### ### ###
2005-Oct-24 Mon 6.52 6.57 6.48 6.54 3,570,141 23,295,170 72.8 72.8 0.5
2005-Oct-21 Fri 6.5 ### 6.4 6.55 2,535,026 8,112,083 76.7 76.7 0.5
2005-Oct-20 Thu 6.51 6.72 6.47 6.52 5,168,956 ### 80.2 80.2 0.5
2005-Oct-19 Wed ### ### 6.43 6.43 5,637,544 ### 20.4 20.4 ###
2005-Oct-18 Tue ### ### 6.55 ### ### ### 0.0
2005-Oct-17 Mon 6.72 6.76 6.56 ### 16.8 16.8 0.0
2005-Oct-14 Fri 6.86 6.86 6.7 6.71 1,811,529 ### 16.9 16.9 ###
2005-Oct-13 Thu 6.85 ### 6.8 6.87 ### ### ###
2005-Oct-12 Wed ### ### 6.87 6.87 2,497,679 8,579,527 25.0 25.0 ###
2005-Oct-11 Tue ### ### 6.88 6.89 30.1 30.1 0.5
2005-Oct-10 Mon ### ### 6.88 ### ### ### 0.0
2005-Oct-07 Fri 6.76 ### 6.75 6.84 ### ### 0.5
2005-Oct-06 Thu 6.88 ### 6.71 6.74 ### ### ###
2005-Oct-05 Wed ### ### ### ### ### ### 0.0
2005-Oct-04 Tue 7.21 ### ### 7.22 72.2 72.2 0.5
2005-Oct-03 Mon ### ### 7.27 ### 513,442 ### ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 1,501,588 0 33.4 33.4 0.0
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed ### ### 7.29 ### ### ### 0.0
2005-Sep-27 Tue ### 7.41 7.26 ### 2,431,245 17,833,182 72.0 72.0 0.0
2005-Sep-26 Mon 7.21 ### 7.2 ### 2,993,626 10,777,053 78.7 78.7 0.0
2005-Sep-23 Fri ### ### ### ### 1,193,855 0 ### ### 0.0
2005-Sep-22 Thu ### ### ### ### 66.5 66.5 0.0
2005-Sep-21 Wed ### ### ### ### 80.2 80.2 0.0
2005-Sep-20 Tue ### ### ### ### ### ### 0.0
2005-Sep-19 Mon ### ### ### ### 21.0 21.0 0.0
2005-Sep-16 Fri ### ### ### ### 2,412,525 0 ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### 7.22 ### ### ### ### 0.0
2005-Sep-13 Tue 7 ### 7 ### 2,102,883 ### ### ### 0.0
2005-Sep-12 Mon ### ### ### ### 74.1 74.1 0.0
2005-Sep-09 Fri ### ### ### ### 2,812,485 0 ### ### 0.0
2005-Sep-08 Thu ### ### ### ### ### ### 0.0
2005-Sep-07 Wed 7.21 7.21 ### ### 24.0 24.0 0.0
2005-Sep-06 Tue ### 7.23 ### ### ### ### 0.0
2005-Sep-05 Mon 7.2 7.27 ### ### 32.3 32.3 0.0
2005-Sep-02 Fri ### ### ### ### 9.0 9.0 0.0
2005-Sep-01 Thu 7.21 ### ### ### ### ### 0.0
2005-Aug-31 Wed 7.24 ### ### 7.25 4,920,522 0 68.1 68.1 0.5
2005-Aug-30 Tue 7.4 7.42 7.22 7.26 ### ### 0.5
2005-Aug-29 Mon 7.54 ### ### ### 3,941,186 0 ### ### 0.0
2005-Aug-26 Fri 7.57 ### 7.52 7.54 1,509,474 5,675,622 ### ### 0.5
2005-Aug-25 Thu ### ### 7.5 7.54 ### ### 0.5
2005-Aug-24 Wed 7.56 7.57 7.46 7.47 1,523,052 ### ### ### ###
2005-Aug-23 Tue 7.51 7.56 7.48 7.56 2,088,322 15,704,181 ### ### 0.5
2005-Aug-22 Mon 7.54 7.56 7.46 7.52 ### ### 0.5
2005-Aug-19 Fri 7.53 7.56 ### 7.43 ### ### ###
2005-Aug-18 Thu ### 7.45 7.26 7.45 85.6 85.6 0.5
2005-Aug-17 Wed 7.45 7.45 ### ### 2,511,123 ### 24.6 24.6 0.0
2005-Aug-16 Tue 7.53 7.56 7.47 7.47 ### ### ###
2005-Aug-15 Mon 7.55 ### 7.5 7.5 28.7 28.7 0.5
2005-Aug-12 Fri 7.52 ### 7.45 7.53 3,091,753 11,516,779 69.2 69.2 0.5
2005-Aug-11 Thu 7.25 7.43 7.23 7.43 3,448,777 ### ### ### ###
2005-Aug-10 Wed 7.26 7.29 7.2 7.21 ### ### ###
2005-Aug-09 Tue ### 7.4 7.26 7.28 ### ### 0.5
2005-Aug-08 Mon ### ### ### ### 1,370,979 0 86.5 86.5 0.0
2005-Aug-05 Fri ### 7.23 ### ### 68.6 68.6 0.0
2005-Aug-04 Thu 7.25 7.25 ### ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 15.2 15.2 0.0
2005-Aug-02 Tue ### ### 7.26 ### 3,718,846 ### 25.4 25.4 0.0
2005-Aug-01 Mon ### ### 7.26 ### 77.2 77.2 0.0
2005-Jul-29 Fri 7.25 ### 7.25 ### ### ### 0.0
2005-Jul-28 Thu ### ### 7.2 7.2 2,759,449 ### 19.3 19.3 0.5
2005-Jul-27 Wed 7.43 7.43 ### ### 2,229,251 ### 22.0 22.0 0.0
2005-Jul-26 Tue 7.47 7.5 ### 7.42 25.7 25.7 0.5
2005-Jul-25 Mon 7.45 7.51 7.42 7.45 ### ### 0.5
2005-Jul-22 Fri 7.5 7.54 7.43 7.45 ### ### 0.5
2005-Jul-21 Thu 7.5 7.58 7.46 7.47 28.8 28.8 ###
2005-Jul-20 Wed 7.41 7.57 7.41 7.45 1,610,342 ### ### ### 0.5
2005-Jul-19 Tue 7.23 7.45 7.21 7.45 2,812,774 ### 89.5 89.5 0.5
2005-Jul-18 Mon 7.22 7.25 ### 7.24 70.4 70.4 0.5
2005-Jul-15 Fri ### 7.4 7.24 7.24 19.3 19.3 0.5
2005-Jul-14 Thu ### 7.43 ### ### 1,246,582 4,631,052 27.8 27.8 0.0
2005-Jul-13 Wed 7.45 7.45 ### 7.41 994,575 ### ### ### ###
2005-Jul-12 Tue 7.57 7.57 ### ### 1,222,572 ### ### ### 0.0
2005-Jul-11 Mon 7.41 7.56 ### 7.56 1,283,224 4,850,586 ### ### 0.5
2005-Jul-08 Fri 7.27 ### 7.25 ### ### ### 0.0
2005-Jul-07 Thu ### 7.43 7.21 7.26 ### ### 0.5
2005-Jul-06 Wed ### ### 7.4 7.4 ### ### 0.5
2005-Jul-05 Tue 7.72 7.75 7.51 7.59 1,740,224 ### ### ### 0.5
2005-Jul-04 Mon 7.79 7.79 7.7 7.71 1,242,372 9,622,171 ### ### ###
2005-Jul-01 Fri 7.59 7.72 7.53 ### 1,221,049 ### ### ### 0.0
2005-Jun-30 Thu 7.41 ### 7.4 ### 1,995,356 ### 79.5 79.5 0.0
2005-Jun-29 Wed 7.5 7.7 7.44 7.44 2,032,151 15,383,383 ### ### ###
2005-Jun-28 Tue 7.73 7.76 ### ### 1,427,844 ### 23.1 23.1 0.0
2005-Jun-27 Mon 7.51 ### 7.51 ### 83.8 83.8 0.0
2005-Jun-24 Fri 7.5 ### 7.45 7.55 1,225,244 ### 75.1 75.1 ###
2005-Jun-23 Thu 7.4 ### 7.4 7.59 89.0 89.0 0.5
2005-Jun-22 Wed ### 7.74 ### 7.43 ### ### ###
2005-Jun-21 Tue 7.76 7.76 ### ### 2,300,851 ### 24.8 24.8 0.0
2005-Jun-20 Mon 7.82 7.85 7.72 7.76 ### ### 0.6
2005-Jun-17 Fri ### 7.7 ### 7.7 6,344,671 24,426,983 ### ### 0.6
2005-Jun-16 Thu ### ### 7.53 ### 3,331,024 ### 69.6 69.6 0.0
2005-Jun-15 Wed 7.5 7.53 7.41 7.53 951,923 ### ### ### 0.5
2005-Jun-14 Tue 7.45 7.53 ### 7.48 3,119,044 ### ### ### 0.5
2005-Jun-10 Fri ### 7.49 ### 7.45 ### ### 0.5
2005-Jun-09 Thu 7.27 ### 7.21 7.28 1,909,681 ### 73.2 73.2 0.5
2005-Jun-08 Wed ### 7.27 ### 7.27 ### ### ###
2005-Jun-07 Tue ### ### ### ### ### ### 0.0
2005-Jun-06 Mon ### ### ### 7.24 75.1 75.1 0.5
2005-Jun-03 Fri 7.25 7.27 ### 7.2 1,900,058 ### 25.2 25.2 0.5
2005-Jun-02 Thu 7.22 ### 7.21 7.27 73.6 73.6 ###
2005-Jun-01 Wed ### ### ### ### 28.2 28.2 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 81.2 81.2 0.0
2005-May-27 Fri ### 7 ### ### 3,527,540 ### ### ### 0.0
2005-May-26 Thu ### ### ### ### 29.0 29.0 0.0
2005-May-25 Wed ### ### ### ### 1,622,389 0 18.1 18.1 0.0
2005-May-24 Tue ### ### ### ### 78.5 78.5 0.0
2005-May-23 Mon ### ### 7 ### 1,465,787 5,130,254 23.4 23.4 0.0
2005-May-20 Fri 7 ### ### ### 2,403,289 0 71.6 71.6 0.0
2005-May-19 Thu ### ### ### ### ### ### 0.0
2005-May-18 Wed 6.82 ### 6.78 6.82 2,184,140 ### ### ### 0.5
2005-May-17 Tue 6.88 6.89 6.76 6.82 ### ### 0.5
2005-May-16 Mon 7 7 6.89 ### ### ### 0.0
2005-May-13 Fri ### ### ### ### ### ### 0.0
2005-May-12 Thu ### ### ### ### 1,512,282 0 27.9 27.9 0.0
2005-May-11 Wed ### 7.23 ### ### 1,390,621 ### 67.4 67.4 0.0
2005-May-10 Tue 7.21 7.21 ### ### 3,843,379 13,855,381 ### ### 0.0
2005-May-09 Mon ### 7.25 7 7.21 ### ### ###
2005-May-06 Fri 7 ### ### 7 2,340,058 0 63.3 63.3 0.5
2005-May-05 Thu ### ### 6.88 ### 1,884,789 6,483,674 81.8 81.8 0.0
2005-May-04 Wed ### ### ### ### 4,777,677 0 43.7 43.7 0.0
2005-May-03 Tue ### ### ### ### 2,927,989 0 84.4 84.4 0.0
2005-May-02 Mon ### ### ### ### ### ### 0.0
2005-Apr-29 Fri ### ### ### ### ### ### 0.0
2005-Apr-28 Thu ### ### 6.79 ### 1,710,186 5,806,081 ### ### 0.0
2005-Apr-27 Wed 6.7 ### ### ### 3,745,155 0 ### ### 0.0
2005-Apr-26 Tue ### ### 6.75 6.83 ### ### 0.5
2005-Apr-22 Fri ### ### 6.86 ### 19.0 19.0 0.0
2005-Apr-21 Thu 6.84 ### 6.81 ### 85.5 85.5 0.0
2005-Apr-20 Wed 6.8 6.85 6.78 6.83 4,021,571 ### 74.4 74.4 0.5
2005-Apr-19 Tue ### 6.77 ### 6.72 4,614,742 ### 57.6 57.6 0.5
2005-Apr-18 Mon 6.7 6.78 ### ### 1,808,621 6,131,225 ### ### 0.0
2005-Apr-15 Fri 6.85 6.85 6.7 6.74 1,966,540 ### 35.7 35.7 ###
2005-Apr-14 Thu 6.84 6.85 6.71 6.85 80.5 80.5 ###
2005-Apr-13 Wed ### ### 6.85 ### 17.4 17.4 0.0
2005-Apr-12 Tue 7 ### ### ### 1,424,671 0 ### ### 0.0
2005-Apr-11 Mon 7 ### ### ### 1,337,381 0 ### ### 0.0
2005-Apr-08 Fri ### ### ### ### 1,038,879 0 25.2 25.2 0.0
2005-Apr-07 Thu ### 7.21 ### ### 82.3 82.3 0.0
2005-Apr-06 Wed ### ### ### ### 2,166,976 0 ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 2,721,255 0 78.6 78.6 0.0
2005-Apr-04 Mon ### ### ### ### 971,588 0 ### ### 0.0
2005-Apr-01 Fri ### 7.25 ### ### ### ### 0.0
2005-Mar-31 Thu ### 7.24 ### ### 2,866,644 10,377,251 ### ### 0.0
2005-Mar-30 Wed ### ### ### ### 1,614,741 0 ### ### 0.0
2005-Mar-29 Tue ### 7.2 ### ### 48.9 48.9 0.0
2005-Mar-24 Thu ### ### ### ### 1,957,440 0 ### ### 0.0
2005-Mar-23 Wed 7.45 7.45 7.29 ### 29.3 29.3 0.0
2005-Mar-22 Tue 7.45 ### 7.43 7.49 79.0 79.0 ###
2005-Mar-21 Mon 7.58 ### 7.42 7.46 1,770,572 6,568,822 20.2 20.2 0.5
2005-Mar-18 Fri ### ### 7.43 7.55 ### ### ###
2005-Mar-17 Thu ### ### 7.48 7.59 39.2 39.2 0.5
2005-Mar-16 Wed 7.2 7.45 ### 7.45 2,830,188 10,542,450 ### ### 0.5
2005-Mar-15 Tue ### ### ### ### 1,569,873 0 75.9 75.9 0.0
2005-Mar-14 Mon ### ### ### ### 20.9 20.9 0.0
2005-Mar-11 Fri ### ### ### ### 70.7 70.7 0.0
2005-Mar-10 Thu ### ### ### ### 2,320,422 0 ### ### 0.0
2005-Mar-09 Wed 7.21 7.27 ### 7.2 ### ### 0.5
2005-Mar-08 Tue ### 7.27 ### ### 2,086,183 7,583,275 ### ### 0.0
2005-Mar-07 Mon ### ### ### ### 2,069,856 0 29.2 29.2 0.0
2005-Mar-04 Fri ### ### ### ### 3,064,022 0 80.5 80.5 0.0
2005-Mar-03 Thu 6.75 ### 6.75 ### 86.5 86.5 0.0
2005-Mar-02 Wed 6.8 6.8 6.73 6.73 25.9 25.9 ###
2005-Mar-01 Tue ### ### 6.76 6.79 1,946,144 ### ### ### 0.5
2005-Feb-28 Mon ### ### ### ### ### ### 0.0
2005-Feb-25 Fri 6.75 6.77 ### ### 2,702,751 ### 27.8 27.8 0.0
2005-Feb-24 Thu 6.89 ### 6.75 6.77 26.3 26.3 ###
2005-Feb-23 Wed 7.2 7.23 ### ### 2,119,959 7,663,651 38.4 38.4 0.0
2005-Feb-22 Tue ### 7.22 ### 7.22 2,742,947 ### ### ### 0.5
2005-Feb-21 Mon 6.87 6.87 6.87 6.87 0 ###
2005-Feb-18 Fri 6.71 ### 6.71 6.87 ### ### ###
2005-Feb-17 Thu 6.8 6.85 6.75 6.75 30.3 30.3 0.5
2005-Feb-16 Wed 6.89 6.89 6.71 6.76 ### ### 0.5
2005-Feb-15 Tue 6.7 6.85 6.7 6.82 86.7 86.7 0.5
2005-Feb-14 Mon 6.75 6.78 ### ### 2,067,440 7,008,621 21.5 21.5 0.0
2005-Feb-11 Fri 6.8 6.83 6.7 6.75 24.1 24.1 0.5
2005-Feb-10 Thu ### ### 6.75 6.78 18.2 18.2 0.5
2005-Feb-09 Wed 6.87 ### 6.82 6.88 598,243 ### 74.3 74.3 ###
2005-Feb-08 Tue 6.8 6.87 6.77 6.87 79.9 79.9 ###
2005-Feb-07 Mon 6.79 6.87 6.75 6.86 79.5 79.5 0.5
2005-Feb-04 Fri 6.83 6.85 6.75 6.75 ### ### 0.5
2005-Feb-03 Thu 6.85 6.89 6.83 6.84 1,446,488 ### ### ### 0.5
2005-Feb-02 Wed ### ### 6.86 6.89 1,687,241 ### 25.8 25.8 0.5
2005-Feb-01 Tue ### ### ### ### 605,646 0 78.7 78.7 0.0
2005-Jan-31 Mon ### ### ### ### 77.5 77.5 0.0
2005-Jan-28 Fri ### ### 6.85 ### ### ### 0.0
2005-Jan-27 Thu 7 ### ### ### 25.7 25.7 0.0
2005-Jan-25 Tue 6.87 ### 6.87 6.89 73.6 73.6 0.5
2005-Jan-24 Mon 6.82 6.85 6.81 6.82 1,183,247 8,081,577 ### ### 0.5
2005-Jan-21 Fri 6.85 ### 6.82 ### 688,174 2,346,673 ### ### 0.0
2005-Jan-20 Thu 6.85 6.89 6.83 6.87 669,325 ### 74.4 74.4 ###
2005-Jan-19 Wed ### ### 6.86 ### 1,282,179 4,397,873 ### ### 0.0
2005-Jan-18 Tue ### 7 6.85 6.85 1,141,673 7,906,085 ### ### ###
2005-Jan-17 Mon ### ### ### 7 ### ### 0.5
2005-Jan-14 Fri ### 7 ### ### 912,020 3,192,070 28.9 28.9 0.0
2005-Jan-13 Thu ### ### ### ### 80.5 80.5 0.0
2005-Jan-12 Wed 6.85 ### 6.81 ### 1,411,975 4,807,774 76.0 76.0 0.0
2005-Jan-11 Tue ### ### ### ### 613,487 0 ### ### 0.0
2005-Jan-10 Mon 7.25 7.25 ### ### ### ### 0.0
2005-Jan-07 Fri ### 7.23 ### 7.2 1,441,227 ### 91.9 91.9 0.5
2005-Jan-06 Thu 6.89 ### 6.89 ### 76.2 76.2 0.0
2005-Jan-05 Wed ### ### ### ### 1,437,153 0 ### ### 0.0
2005-Jan-04 Tue ### ### 6.88 6.88 1,049,970 ### ### ### ###
2004-Dec-31 Fri ### ### 6.88 6.89 688,644 ### ### ### 0.5
2004-Dec-30 Thu 6.83 ### 6.83 ### 80.1 80.1 0.0
2004-Dec-29 Wed ### ### 6.82 6.82 ### ### 0.5
2004-Dec-24 Fri 6.89 ### 6.86 ### 620,446 2,128,129 67.9 67.9 0.0
2004-Dec-23 Thu 6.83 ### 6.83 6.85 668,057 ### ### ### ###
2004-Dec-22 Wed ### ### 6.85 6.88 1,078,643 3,694,352 23.3 23.3 ###
2004-Dec-21 Tue ### ### ### ### ### ### 0.0
2004-Dec-20 Mon ### ### 6.88 ### 33.9 33.9 0.0
2004-Dec-17 Fri 6.79 ### 6.78 6.88 ### ### ###
2004-Dec-16 Thu 6.75 ### 6.75 6.8 76.9 76.9 0.5
2004-Dec-15 Wed ### ### ### ### 1,963,855 0 ### ### 0.0
2004-Dec-14 Tue ### 6.82 ### 6.78 1,616,746 ### 84.1 84.1 0.5
2004-Dec-13 Mon ### ### 6.56 6.58 22.5 22.5 0.5
2004-Dec-10 Fri 6.7 6.7 6.54 ### 20.7 20.7 0.0
2004-Dec-09 Thu 6.75 6.8 ### ### 2,248,022 7,643,274 32.3 32.3 0.0
2004-Dec-08 Wed ### ### 6.72 6.72 3,147,458 10,575,458 ### ### 0.5
2004-Dec-07 Tue ### 7 ### ### 1,457,246 ### ### ### 0.0
2004-Dec-06 Mon 6.8 ### 6.8 ### 3,166,489 ### 89.0 89.0 0.0
2004-Dec-03 Fri 6.84 6.85 6.75 6.79 ### ### 0.5
2004-Dec-02 Thu ### ### 6.89 6.89 21.0 21.0 0.5
2004-Dec-01 Wed ### ### ### ### 21.6 21.6 0.0
2004-Nov-30 Tue ### ### ### ### 33.5 33.5 0.0
2004-Nov-29 Mon ### ### ### ### 2,039,980 0 73.1 73.1 0.0
2004-Nov-26 Fri ### ### ### ### 1,985,775 0 20.1 20.1 0.0
2004-Nov-25 Thu ### ### ### ### ### ### 0.0
2004-Nov-24 Wed 7 ### ### ### 1,828,026 0 ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 67.3 67.3 0.0
2004-Nov-22 Mon ### ### 6.83 ### ### ### 0.0
2004-Nov-19 Fri 6.76 6.89 6.76 6.87 1,516,482 10,349,989 80.6 80.6 ###
2004-Nov-18 Thu 6.8 6.88 6.78 6.8 ### ### 0.5
2004-Nov-17 Wed 6.77 6.79 6.71 6.71 25.1 25.1 ###
2004-Nov-16 Tue ### ### 6.75 6.77 ### ### ###
2004-Nov-15 Mon 6.79 ### 6.78 6.88 1,022,945 3,467,783 ### ### ###
2004-Nov-12 Fri 6.88 ### 6.71 6.77 15.4 15.4 ###
2004-Nov-11 Thu 7 ### ### ### 820,540 0 ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 67.9 67.9 0.0
2004-Nov-09 Tue ### ### ### ### 70.5 70.5 0.0
2004-Nov-08 Mon 6.86 ### 6.84 ### ### ### 0.0
2004-Nov-05 Fri 6.85 ### 6.79 6.85 1,896,122 ### ### ### ###
2004-Nov-04 Thu 6.77 ### 6.74 ### 84.5 84.5 0.0
2004-Nov-03 Wed 6.73 6.8 ### 6.8 75.3 75.3 0.5
2004-Nov-02 Tue 6.54 ### 6.54 ### ### ### 0.0
2004-Nov-01 Mon ### ### 6.48 6.52 3,205,780 10,386,727 ### ### 0.5
2004-Oct-29 Fri 6.53 6.75 6.49 6.75 90.0 90.0 0.5
2004-Oct-28 Thu 6.52 6.53 6.44 6.5 ### ### 0.5
2004-Oct-27 Wed 6.53 6.59 6.52 6.54 65.9 65.9 0.5
2004-Oct-26 Tue 6.5 6.55 6.49 6.53 4,429,758 28,882,022 ### ### ###
2004-Oct-25 Mon 6.47 6.52 6.47 6.5 3,005,275 ### 75.6 75.6 0.5
2004-Oct-22 Fri 6.4 6.54 6.4 6.51 ### ### ###
2004-Oct-21 Thu ### ### 6.21 ### ### ### 0.0
2004-Oct-20 Wed 6.4 6.41 ### ### 2,652,580 ### ### ### 0.0
2004-Oct-19 Tue 6.53 6.53 6.43 6.44 19.4 19.4 0.5
2004-Oct-18 Mon 6.51 6.55 6.49 6.55 761,447 ### ### ### 0.5
2004-Oct-15 Fri 6.5 6.52 6.46 6.52 ### ### 0.5
2004-Oct-14 Thu ### ### ### ### 94.2 94.2 0.0
2004-Oct-13 Wed 6.29 ### 6.29 ### 77.7 77.7 0.0
2004-Oct-12 Tue 6.26 ### 6.25 ### 1,306,244 ### ### ### 0.0
2004-Oct-11 Mon ### ### 6.26 6.26 1,821,384 ### 26.6 26.6 0.4
2004-Oct-08 Fri ### ### 6.29 ### 1,528,672 4,807,673 ### ### 0.0
2004-Oct-07 Thu ### ### 6.27 ### 3,446,584 10,805,040 76.5 76.5 0.0
2004-Oct-06 Wed ### 6.27 ### 6.25 1,445,242 ### 81.8 81.8 ###
2004-Oct-05 Tue ### ### ### ### ### ### 0.0
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri ### ### ### 6 ### ### 0.4
2004-Sep-30 Thu ### ### ### ### 1,495,272 0 71.0 71.0 0.0
2004-Sep-29 Wed ### ### 6 ### ### ### 0.0
2004-Sep-28 Tue ### ### 6 ### ### ### 0.0
2004-Sep-27 Mon ### ### ### ### 2,356,353 0 74.0 74.0 0.0
2004-Sep-24 Fri ### ### ### ### 3,807,542 0 79.2 79.2 0.0
2004-Sep-23 Thu ### ### 6 ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### ### ### 0.0
2004-Sep-21 Tue ### ### ### ### 3,529,628 0 ### ### 0.0
2004-Sep-20 Mon 6 ### ### ### ### ### 0.0
2004-Sep-17 Fri ### ### ### ### 3,178,458 0 ### ### 0.0
2004-Sep-16 Thu ### ### 5.88 ### 6,786,143 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2026-04-27 07:27:59 thru 2026-04-27 07:27:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000