Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-Apr-26 03:12:06 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

(OST) ONESTEEL LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for OST    Limits Next Section


Company Details for (OST) ONESTEEL LIMITED

Listing Code OST
Listing Name ONESTEEL LIMITED
GICS Sector Materials
ISIN Name ONESTEEL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000OST6


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for OST .. Friday 29th June 2012

OST 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 ### ### 0.8
MAX 7.88 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (OST) ONESTEEL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.17
2007-Sep-28 Fri ### ### ### ### 4,910,271 0 23.9 23.9 0.0
2007-Sep-27 Thu ### ### 6.88 ### 77.1 77.1 0.0
2007-Sep-26 Wed ### ### ### ### ### ### 0.0
2007-Sep-25 Tue ### ### 6.86 7 ### ### 0.5
2007-Sep-24 Mon ### ### ### ### 76.0 76.0 0.0
2007-Sep-21 Fri 6.72 ### 6.71 6.85 76.9 76.9 ###
2007-Sep-20 Thu 6.7 6.78 6.7 6.71 ### ### ###
2007-Sep-19 Wed ### 6.73 ### 6.71 ### ### ###
2007-Sep-18 Tue 6.53 ### 6.53 6.59 84.0 84.0 ###
2007-Sep-17 Mon ### ### 6.55 ### 9,194,641 30,112,449 36.8 36.8 0.0
2007-Sep-14 Fri ### ### 6.58 ### ### ### 0.0
2007-Sep-13 Thu 6.55 6.58 6.51 6.52 ### ### 0.5
2007-Sep-12 Wed 6.42 6.54 6.42 6.52 9,001,354 58,328,773 84.2 84.2 0.5
2007-Sep-11 Tue 6.4 6.43 ### ### 29.9 29.9 0.0
2007-Sep-10 Mon ### 6.48 6.28 6.43 80.7 80.7 ###
2007-Sep-07 Fri 6.51 6.55 6.47 6.5 ### ### 0.5
2007-Sep-06 Thu 6.44 6.54 6.42 6.51 5,417,223 ### ### ### ###
2007-Sep-05 Wed 6.45 6.47 ### 6.4 7,179,423 ### ### ### 0.5
2007-Sep-04 Tue ### ### 6.25 ### 69.4 69.4 0.0
2007-Sep-03 Mon ### ### ### ### ### ### 0.0
2007-Aug-31 Fri ### ### ### ### ### ### 0.0
2007-Aug-30 Thu 5.78 ### 5.78 5.88 ### ### 0.4
2007-Aug-29 Wed 5.75 5.8 ### 5.73 3,230,981 9,369,844 28.8 28.8 ###
2007-Aug-28 Tue ### ### 5.86 ### 3,110,551 ### ### ### 0.0
2007-Aug-27 Mon ### ### ### ### 27.1 27.1 0.0
2007-Aug-24 Fri ### ### 5.85 ### 4,881,277 ### ### ### 0.0
2007-Aug-23 Thu 6.4 6.42 ### ### ### ### 0.0
2007-Aug-22 Wed 5.8 ### 5.77 ### 7,760,022 ### 96.8 96.8 0.0
2007-Aug-21 Tue ### ### 5.8 ### 2,628,852 7,623,670 30.1 30.1 0.0
2007-Aug-20 Mon 5.7 ### 5.7 ### 4,901,326 13,968,779 ### ### 0.0
2007-Aug-17 Fri 5.81 6 5.52 ### 4,504,186 ### ### ### 0.0
2007-Aug-16 Thu 5.82 ### ### 5.83 ### ### ###
2007-Aug-15 Wed 5.87 ### ### 5.81 ### ### ###
2007-Aug-14 Tue ### ### ### 6 2,887,977 0 25.8 25.8 0.4
2007-Aug-13 Mon ### 6.29 ### 6.2 87.0 87.0 0.4
2007-Aug-10 Fri ### ### ### ### 8,941,487 0 8.8 8.8 0.0
2007-Aug-09 Thu ### ### 6.21 6.49 4,768,440 ### 15.8 15.8 ###
2007-Aug-08 Wed 6.55 6.73 ### 6.54 28.2 28.2 0.5
2007-Aug-07 Tue ### 6.7 ### 6.41 11.6 11.6 0.5
2007-Aug-06 Mon ### ### 6.46 6.46 33.2 33.2 ###
2007-Aug-03 Fri 6.71 6.75 ### 6.75 73.5 73.5 0.5
2007-Aug-02 Thu 6.58 6.7 6.45 ### 2,606,872 17,140,183 ### ### 0.0
2007-Aug-01 Wed 6.7 6.82 6.48 6.57 54.9 54.9 ###
2007-Jul-31 Tue 6.79 6.83 6.71 6.71 ### ### ###
2007-Jul-30 Mon 6.8 6.87 ### ### 2,782,141 9,556,654 ### ### 0.0
2007-Jul-27 Fri ### ### 6.88 ### ### ### 0.0
2007-Jul-26 Thu 7.22 ### ### ### 3,441,778 0 ### ### 0.0
2007-Jul-25 Wed ### ### ### ### ### ### 0.0
2007-Jul-24 Tue ### ### ### ### 33.1 33.1 0.0
2007-Jul-23 Mon ### ### 6.88 ### 4,307,254 14,816,953 81.7 81.7 0.0
2007-Jul-20 Fri 6.89 ### 6.84 6.89 ### ### 0.5
2007-Jul-19 Thu ### ### 6.81 6.89 24.7 24.7 0.5
2007-Jul-18 Wed ### ### 6.81 ### 2,745,981 ### ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 2,263,254 0 14.9 14.9 0.0
2007-Jul-16 Mon ### 7.21 ### ### 4,669,048 ### ### ### 0.0
2007-Jul-13 Fri 6.72 ### ### 6.88 3,765,456 0 84.4 84.4 ###
2007-Jul-12 Thu ### 6.7 ### ### 63.2 63.2 0.0
2007-Jul-11 Wed ### ### 6.59 ### 1,872,341 ### ### ### 0.0
2007-Jul-10 Tue 6.71 6.75 ### ### 35.0 35.0 0.0
2007-Jul-09 Mon 6.74 6.75 ### ### 1,240,626 ### 28.9 28.9 0.0
2007-Jul-06 Fri ### ### 6.54 ### 3,958,723 12,945,024 ### ### 0.0
2007-Jul-05 Thu 6.5 ### 6.48 6.57 3,356,825 ### 72.7 72.7 ###
2007-Jul-04 Wed ### 6.53 ### 6.5 86.7 86.7 0.5
2007-Jul-03 Tue 6.47 6.52 6.28 ### 2,752,548 ### ### ### 0.0
2007-Jul-02 Mon 6.42 6.48 ### ### 38.5 38.5 0.0
2007-Jun-29 Fri 6.5 6.52 ### 6.43 2,641,125 ### ### ### ###
2007-Jun-28 Thu 6.41 6.5 ### 6.43 ### ### ###
2007-Jun-27 Wed 6.46 6.57 ### 6.4 2,846,527 9,350,841 44.7 44.7 0.5
2007-Jun-26 Tue ### ### ### ### 45.1 45.1 0.0
2007-Jun-25 Mon ### ### 6.56 ### 2,739,028 ### 29.9 29.9 0.0
2007-Jun-22 Fri 6.75 6.79 ### 6.72 3,453,887 11,725,946 ### ### 0.5
2007-Jun-21 Thu ### 6.75 ### 6.75 75.8 75.8 0.5
2007-Jun-20 Wed ### ### 6.57 ### 31.4 31.4 0.0
2007-Jun-19 Tue 6.58 ### 6.52 6.56 4,523,775 ### 38.8 38.8 0.5
2007-Jun-18 Mon 6.54 ### 6.54 6.58 72.7 72.7 0.5
2007-Jun-15 Fri 6.52 ### 6.5 6.51 3,269,275 10,625,143 ### ### ###
2007-Jun-14 Thu 6.57 ### ### 6.43 3,544,858 0 ### ### ###
2007-Jun-13 Wed 6.48 6.59 6.43 6.43 32.9 32.9 ###
2007-Jun-12 Tue ### ### 6.43 6.48 3,389,355 10,896,776 ### ### 0.5
2007-Jun-08 Fri 6.47 6.53 ### 6.48 66.5 66.5 0.5
2007-Jun-07 Thu ### 6.89 6.47 6.59 32.6 32.6 ###
2007-Jun-06 Wed ### 6.73 ### ### ### ### 0.0
2007-Jun-05 Tue 6.7 6.72 ### ### 3,308,951 11,118,075 ### ### 0.0
2007-Jun-04 Mon 6.71 6.73 ### ### 37.7 37.7 0.0
2007-Jun-01 Fri ### ### 6.59 ### 3,463,877 11,413,474 62.7 62.7 0.0
2007-May-31 Thu 6.53 ### 6.52 ### ### ### 0.0
2007-May-30 Wed 6.58 ### 6.47 6.52 2,621,353 8,480,076 35.7 35.7 0.5
2007-May-29 Tue ### 6.57 ### 6.55 ### ### 0.5
2007-May-28 Mon ### ### ### ### 4,100,450 0 ### ### 0.0
2007-May-25 Fri ### ### 6.23 ### ### ### 0.0
2007-May-24 Thu 6.57 6.58 ### ### ### ### 0.0
2007-May-23 Wed 6.56 ### 6.45 6.58 4,480,185 ### ### ### 0.5
2007-May-22 Tue 6.57 6.73 6.51 6.54 ### ### 0.5
2007-May-21 Mon ### 6.57 ### 6.51 5,011,855 16,463,943 ### ### ###
2007-May-18 Fri ### ### 6.26 6.28 ### ### 0.4
2007-May-17 Thu ### ### 6.26 ### ### ### 0.0
2007-May-16 Wed 6.24 6.28 ### 6.22 38.4 38.4 0.4
2007-May-15 Tue 6.25 ### ### 6.2 ### ### 0.4
2007-May-14 Mon ### ### ### 6.29 3,579,972 0 ### ### ###
2007-May-11 Fri ### ### ### ### 3,865,753 0 23.0 23.0 0.0
2007-May-10 Thu ### ### ### ### ### ### 0.0
2007-May-09 Wed ### 6.25 ### ### 1,576,643 ### ### ### 0.0
2007-May-08 Tue ### ### ### 6 ### ### 0.4
2007-May-07 Mon 5.89 ### 5.88 ### ### ### 0.0
2007-May-04 Fri 5.89 5.89 5.79 5.87 1,826,247 10,665,282 ### ### ###
2007-May-03 Thu 5.86 ### 5.83 ### ### ### 0.0
2007-May-02 Wed 5.84 5.85 5.79 5.85 2,012,384 11,712,074 62.6 62.6 0.4
2007-May-01 Tue 5.75 5.85 5.73 5.8 3,659,542 21,188,748 81.6 81.6 0.4
2007-Apr-30 Mon 5.78 5.84 ### 5.72 26.8 26.8 0.4
2007-Apr-27 Fri 5.78 5.82 5.73 5.77 2,754,642 15,908,057 ### ### 0.4
2007-Apr-26 Thu 5.72 5.83 ### 5.78 2,598,549 7,574,770 ### ### 0.4
2007-Apr-24 Tue ### ### 5.59 ### 76.5 76.5 0.0
2007-Apr-23 Mon ### 5.72 5.56 ### 1,934,629 ### 78.3 78.3 0.0
2007-Apr-20 Fri 5.55 ### 5.52 ### ### ### 0.0
2007-Apr-19 Thu 5.55 5.58 5.48 5.5 ### ### 0.4
2007-Apr-18 Wed ### ### 5.55 ### 30.9 30.9 0.0
2007-Apr-17 Tue ### ### 5.5 5.55 2,510,880 6,904,920 ### ### ###
2007-Apr-16 Mon ### ### ### ### 3,583,883 0 ### ### 0.0
2007-Apr-13 Fri ### ### 5.58 ### 2,593,628 7,236,222 73.5 73.5 0.0
2007-Apr-12 Thu ### ### 5.45 5.57 29.7 29.7 0.4
2007-Apr-11 Wed 5.46 5.59 5.42 5.55 2,891,754 ### ### ### ###
2007-Apr-10 Tue ### 5.49 ### 5.41 3,163,958 ### ### ### ###
2007-Apr-05 Thu 5.22 ### 5.22 ### 87.5 87.5 0.0
2007-Apr-04 Wed ### 5.27 ### 5.27 80.5 80.5 ###
2007-Apr-03 Tue ### ### ### ### 2,063,573 0 ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 74.5 74.5 0.0
2007-Mar-30 Fri ### ### ### ### 1,494,578 0 60.4 60.4 0.0
2007-Mar-29 Thu ### ### ### ### 2,404,755 0 62.7 62.7 0.0
2007-Mar-28 Wed ### ### ### ### 71.1 71.1 0.0
2007-Mar-27 Tue ### ### ### ### 4,421,374 0 ### ### 0.0
2007-Mar-26 Mon ### ### ### ### 2,087,027 0 27.9 27.9 0.0
2007-Mar-23 Fri ### ### ### ### ### ### 0.0
2007-Mar-22 Thu ### ### ### 5 ### ### 0.4
2007-Mar-21 Wed 5.26 5.27 ### ### 5,482,787 14,447,143 ### ### 0.0
2007-Mar-20 Tue 5.26 5.29 ### ### 2,077,021 5,493,720 23.5 23.5 0.0
2007-Mar-19 Mon 5.24 ### 5.2 5.25 2,598,689 ### 68.8 68.8 0.4
2007-Mar-16 Fri 5.28 ### 5.23 5.28 2,825,452 7,388,556 67.8 67.8 0.4
2007-Mar-15 Thu 5.26 ### 5.21 5.27 3,091,820 ### ### ### ###
2007-Mar-14 Wed ### 5.24 ### ### 1,114,623 ### 73.7 73.7 0.0
2007-Mar-13 Tue 5.22 5.23 ### 5.2 1,876,876 ### ### ### ###
2007-Mar-12 Mon ### 5.27 ### 5.22 70.0 70.0 0.4
2007-Mar-09 Fri ### 5.2 ### ### ### ### 0.0
2007-Mar-08 Thu ### ### ### ### 3,033,141 0 ### ### 0.0
2007-Mar-07 Wed ### ### ### ### 71.4 71.4 0.0
2007-Mar-06 Tue ### ### ### ### ### ### 0.0
2007-Mar-05 Mon ### ### ### ### 64.2 64.2 0.0
2007-Mar-02 Fri 5 ### ### ### 2,750,573 0 ### ### 0.0
2007-Mar-01 Thu 5 ### ### 5 1,266,788 0 ### ### 0.4
2007-Feb-28 Wed ### ### ### ### 1,667,354 0 32.8 32.8 0.0
2007-Feb-27 Tue 5.22 5.26 ### 5.24 1,849,377 ### 74.3 74.3 0.4
2007-Feb-26 Mon 5.21 5.26 5.2 5.22 65.0 65.0 0.4
2007-Feb-23 Fri 5.2 5.26 ### 5.21 ### ### 0.4
2007-Feb-22 Thu ### 5.25 ### 5.25 75.5 75.5 0.4
2007-Feb-21 Wed ### 5.25 ### 5.25 ### ### 0.4
2007-Feb-20 Tue 5.2 5.27 5 5.2 2,757,527 ### 70.5 70.5 ###
2007-Feb-19 Mon ### ### ### 5.25 1,847,343 0 ### ### 0.4
2007-Feb-16 Fri ### ### ### ### ### ### 0.0
2007-Feb-15 Thu 4.83 ### 4.82 ### ### ### 0.0
2007-Feb-14 Wed 4.82 4.83 4.78 4.8 33.2 33.2 0.3
2007-Feb-13 Tue 4.83 4.84 4.8 4.81 32.8 32.8 ###
2007-Feb-12 Mon 4.72 ### 4.71 4.87 ### ### 0.3
2007-Feb-09 Fri 4.75 4.8 4.74 4.78 1,664,651 7,940,385 68.1 68.1 ###
2007-Feb-08 Thu 4.77 4.77 4.7 4.76 1,168,328 ### ### ### ###
2007-Feb-07 Wed 4.71 4.78 ### 4.76 1,421,381 ### 79.1 79.1 ###
2007-Feb-06 Tue ### 4.77 ### 4.73 77.0 77.0 0.3
2007-Feb-05 Mon ### 4.77 ### 4.73 2,173,277 ### 79.9 79.9 0.3
2007-Feb-02 Fri 4.75 4.78 ### 4.74 35.3 35.3 0.3
2007-Feb-01 Thu 4.73 4.74 ### 4.7 ### ### 0.3
2007-Jan-31 Wed ### 4.74 ### 4.73 77.7 77.7 0.3
2007-Jan-30 Tue ### 4.7 4.59 ### 73.7 73.7 0.0
2007-Jan-29 Mon ### ### 4.56 ### 74.4 74.4 0.0
2007-Jan-25 Thu 4.7 4.71 ### ### 27.8 27.8 0.0
2007-Jan-24 Wed 4.77 4.79 ### 4.73 2,219,344 5,315,328 27.2 27.2 0.3
2007-Jan-23 Tue 4.8 4.8 4.7 4.77 ### ### ###
2007-Jan-22 Mon 4.72 4.85 4.71 4.79 1,321,641 6,317,443 ### ### 0.3
2007-Jan-19 Fri ### 4.75 ### 4.75 82.4 82.4 ###
2007-Jan-18 Thu 4.71 4.71 ### ### 527,158 1,241,457 ### ### 0.0
2007-Jan-17 Wed ### 4.7 ### ### 1,387,284 ### ### ### 0.0
2007-Jan-16 Tue 4.58 4.74 4.58 4.72 ### ### 0.3
2007-Jan-15 Mon 4.57 ### 4.57 ### 75.6 75.6 0.0
2007-Jan-12 Fri 4.58 4.59 4.54 4.59 61.3 61.3 0.3
2007-Jan-11 Thu 4.56 ### 4.56 4.59 3,521,123 ### ### ### 0.3
2007-Jan-10 Wed 4.59 ### 4.52 4.59 77.0 77.0 0.3
2007-Jan-09 Tue 4.45 ### 4.45 4.59 2,007,047 4,465,679 ### ### 0.3
2007-Jan-08 Mon 4.51 4.52 ### 4.4 1,958,778 ### 19.8 19.8 0.3
2007-Jan-05 Fri 4.56 4.59 4.56 4.57 1,200,343 ### ### ### ###
2007-Jan-04 Thu 4.57 ### 4.55 4.58 2,211,359 5,030,841 ### ### 0.3
2007-Jan-03 Wed ### ### 4.5 4.54 911,584 ### ### ### 0.3
2007-Jan-02 Tue ### ### ### ### 22.0 22.0 0.0
2006-Dec-29 Fri ### ### ### ### 389,170 0 69.4 69.4 0.0
2006-Dec-28 Thu ### ### ### ### 25.8 25.8 0.0
2006-Dec-27 Wed 4.7 4.7 ### 4.7 61.1 61.1 0.3
2006-Dec-22 Fri ### 4.7 ### ### 664,222 1,560,921 ### ### 0.0
2006-Dec-21 Thu 4.71 4.73 ### 4.7 3,313,381 7,836,146 38.9 38.9 0.3
2006-Dec-20 Wed 4.71 4.72 ### ### 2,226,246 5,253,940 28.8 28.8 0.0
2006-Dec-19 Tue ### 4.76 ### 4.72 8,391,884 19,972,683 77.0 77.0 0.3
2006-Dec-18 Mon 0 0 0 0 0 0.0
2006-Dec-15 Fri ### ### 4.58 ### 76.9 76.9 0.0
2006-Dec-14 Thu 4.59 ### 4.56 4.59 ### ### 0.3
2006-Dec-13 Wed 4.51 ### 4.5 ### 1,485,720 3,342,870 85.5 85.5 0.0
2006-Dec-12 Tue ### ### 4.59 ### ### ### 0.0
2006-Dec-11 Mon 4.56 ### 4.54 ### 76.0 76.0 0.0
2006-Dec-08 Fri 4.58 ### 4.54 4.57 ### ### ###
2006-Dec-07 Thu ### ### 4.54 ### 36.0 36.0 0.0
2006-Dec-06 Wed ### ### 4.54 ### ### ### 0.0
2006-Dec-05 Tue 4.5 4.59 4.5 4.56 4,340,242 ### ### ### 0.3
2006-Dec-04 Mon 4.45 4.52 4.44 4.49 76.5 76.5 ###
2006-Dec-01 Fri 4.46 4.53 4.44 4.5 2,192,321 9,832,559 ### ### ###
2006-Nov-30 Thu 4.51 4.54 4.41 4.41 3,666,670 16,408,348 15.1 15.1 ###
2006-Nov-29 Wed 4.46 4.5 4.4 4.5 972,586 ### ### ### ###
2006-Nov-28 Tue 4.5 4.5 4.43 4.47 ### ### ###
2006-Nov-27 Mon 4.45 4.5 4.45 4.5 306,888 1,373,323 ### ### ###
2006-Nov-24 Fri 4.5 4.52 4.45 4.49 33.0 33.0 ###
2006-Nov-23 Thu 4.46 4.52 4.46 4.5 70.5 70.5 ###
2006-Nov-22 Wed 4.48 4.5 4.43 4.49 61.7 61.7 ###
2006-Nov-21 Tue ### 4.5 ### 4.48 1,624,884 3,655,989 ### ### ###
2006-Nov-20 Mon 4.52 4.52 ### ### ### ### 0.0
2006-Nov-17 Fri 4.54 4.55 4.48 4.54 64.9 64.9 0.3
2006-Nov-16 Thu ### ### 4.5 4.53 27.4 27.4 ###
2006-Nov-15 Wed 4.55 ### 4.48 4.59 2,125,071 4,760,159 75.1 75.1 0.3
2006-Nov-14 Tue ### 4.55 ### 4.53 90.2 90.2 ###
2006-Nov-13 Mon ### 4.42 ### ### 2,005,844 ### ### ### 0.0
2006-Nov-10 Fri ### 4.41 ### 4.4 ### ### 0.3
2006-Nov-09 Thu 4.28 ### 4.28 ### 1,234,727 ### 79.0 79.0 0.0
2006-Nov-08 Wed ### ### 4.28 ### 1,333,975 ### 27.6 27.6 0.0
2006-Nov-07 Tue 4.4 4.42 ### ### ### ### 0.0
2006-Nov-06 Mon ### 4.43 ### 4.4 77.9 77.9 0.3
2006-Nov-03 Fri ### ### ### ### 25.6 25.6 0.0
2006-Nov-02 Thu 4.25 ### 4.25 ### 4,070,188 8,649,149 88.2 88.2 0.0
2006-Nov-01 Wed 4.23 ### 4.21 ### 1,350,426 2,842,646 ### ### 0.0
2006-Oct-31 Tue ### 4.22 ### 4.21 706,170 ### ### ### ###
2006-Oct-30 Mon ### 4.23 ### ### 2,720,585 ### ### ### 0.0
2006-Oct-27 Fri 4.22 4.23 ### 4.2 32.8 32.8 ###
2006-Oct-26 Thu 4.23 4.25 4.21 4.25 613,542 2,595,282 ### ### ###
2006-Oct-25 Wed 4.25 ### 4.2 4.29 7,708,957 ### ### ### ###
2006-Oct-24 Tue ### ### 4.26 4.26 1,174,774 ### 28.2 28.2 0.3
2006-Oct-23 Mon 4.28 ### 4.25 4.28 1,334,989 2,836,851 67.5 67.5 0.3
2006-Oct-20 Fri ### ### 4.27 4.28 ### ### 0.3
2006-Oct-19 Thu ### ### ### ### 749,850 0 ### ### 0.0
2006-Oct-18 Wed 4.29 4.4 4.27 ### ### ### 0.0
2006-Oct-17 Tue ### ### ### ### 678,922 0 33.9 33.9 0.0
2006-Oct-16 Mon 4.25 ### 4.22 ### 1,438,579 ### ### ### 0.0
2006-Oct-13 Fri 4.25 4.26 4.22 4.22 771,725 ### 25.9 25.9 ###
2006-Oct-12 Thu 4.25 4.26 4.21 4.21 ### ### ###
2006-Oct-11 Wed ### 4.24 ### 4.23 906,975 1,922,787 82.1 82.1 0.3
2006-Oct-10 Tue ### 4.2 ### ### 737,126 ### 23.3 23.3 0.0
2006-Oct-09 Mon 4.2 4.23 ### ### 27.6 27.6 0.0
2006-Oct-06 Fri ### 4.22 ### 4.21 69.0 69.0 ###
2006-Oct-05 Thu 4.26 4.26 ### 4.23 ### ### 0.3
2006-Oct-04 Wed 4.2 4.26 ### 4.22 594,483 1,266,248 ### ### ###
2006-Oct-03 Tue 4.24 4.28 4.21 4.25 ### ### ###
2006-Oct-02 Mon 4.24 4.25 ### 4.24 63.4 63.4 0.3
2006-Sep-29 Fri 4.21 4.25 4.2 4.2 24.2 24.2 ###
2006-Sep-28 Thu 4.23 4.25 4.2 4.2 ### ### ###
2006-Sep-27 Wed 4.21 4.29 4.2 4.24 ### ### 0.3
2006-Sep-26 Tue ### 4.21 ### ### ### ### 0.0
2006-Sep-25 Mon ### ### ### ### 1,666,171 0 69.2 69.2 0.0
2006-Sep-22 Fri ### ### ### ### 786,350 0 ### ### 0.0
2006-Sep-21 Thu 4.22 4.22 ### ### 7,364,542 15,539,183 ### ### 0.0
2006-Sep-20 Wed 4.2 4.22 ### 4.2 ### ### ###
2006-Sep-19 Tue 4.24 4.24 ### 4.2 668,383 1,416,971 26.4 26.4 ###
2006-Sep-18 Mon ### 4.27 ### 4.22 81.5 81.5 ###
2006-Sep-15 Fri ### 4.22 ### 4.2 1,797,923 ### ### ### ###
2006-Sep-14 Thu 4.2 4.25 ### 4.2 571,226 1,213,855 60.8 60.8 ###
2006-Sep-13 Wed ### ### ### ### 69.9 69.9 0.0
2006-Sep-12 Tue ### ### ### ### 86.5 86.5 0.0
2006-Sep-11 Mon 4.25 4.25 ### ### 2,728,273 5,797,580 29.6 29.6 0.0
2006-Sep-08 Fri 4.2 4.27 ### 4.25 ### ### ###
2006-Sep-07 Thu ### 4.28 ### 4.25 762,984 1,632,785 ### ### ###
2006-Sep-06 Wed 4.24 4.25 ### 4.2 1,386,648 2,946,627 26.3 26.3 ###
2006-Sep-05 Tue ### 4.4 4.29 4.29 13.0 13.0 ###
2006-Sep-04 Mon ### ### 4.29 ### 79.7 79.7 0.0
2006-Sep-01 Fri 4.28 ### 4.26 ### 1,232,355 ### 72.5 72.5 0.0
2006-Aug-31 Thu 4.26 4.27 ### 4.26 61.5 61.5 0.3
2006-Aug-30 Wed 4.23 4.27 ### 4.26 ### ### 0.3
2006-Aug-29 Tue ### 4.26 ### 4.26 2,300,651 4,900,386 92.4 92.4 0.3
2006-Aug-28 Mon 4.21 4.21 ### ### 23.1 23.1 0.0
2006-Aug-25 Fri ### ### ### 4.25 17.7 17.7 ###
2006-Aug-24 Thu ### ### ### 4.24 80.8 80.8 0.3
2006-Aug-23 Wed ### 4.2 ### 4.2 1,669,125 ### 84.2 84.2 ###
2006-Aug-22 Tue 4 ### ### ### 1,737,857 0 86.3 86.3 0.0
2006-Aug-21 Mon ### ### ### 4 73.4 73.4 0.3
2006-Aug-18 Fri ### ### ### ### ### ### 0.0
2006-Aug-17 Thu ### ### ### 4 ### ### 0.3
2006-Aug-16 Wed ### ### 3.84 ### 37.0 37.0 0.0
2006-Aug-15 Tue 3.82 3.87 3.82 3.85 83.5 83.5 0.3
2006-Aug-14 Mon 3.88 ### 3.82 3.84 ### ### 0.3
2006-Aug-11 Fri ### ### 3.87 ### 3,335,643 ### ### ### 0.0
2006-Aug-10 Thu 3.81 ### 3.79 3.88 ### ### 0.3
2006-Aug-09 Wed 3.84 3.89 3.8 3.84 ### ### 0.3
2006-Aug-08 Tue 3.86 3.88 3.85 3.85 ### ### 0.3
2006-Aug-07 Mon ### ### 3.86 3.88 30.4 30.4 0.3
2006-Aug-04 Fri ### ### 3.86 ### 9.2 9.2 0.0
2006-Aug-03 Thu ### ### ### ### 82.3 82.3 0.0
2006-Aug-02 Wed 3.87 3.89 3.79 3.87 1,212,748 4,656,952 ### ### ###
2006-Aug-01 Tue 3.82 ### 3.82 ### ### ### 0.0
2006-Jul-31 Mon ### ### 3.83 ### 998,224 ### 33.1 33.1 0.0
2006-Jul-28 Fri 3.85 3.88 3.79 3.85 793,873 ### ### ### 0.3
2006-Jul-27 Thu 3.76 3.89 3.76 3.88 ### ### 0.3
2006-Jul-26 Wed ### ### 3.74 3.75 ### ### 0.3
2006-Jul-25 Tue ### ### 3.84 3.87 ### ### ###
2006-Jul-24 Mon 3.89 3.89 3.82 3.85 1,044,757 ### 30.6 30.6 0.3
2006-Jul-21 Fri ### ### 3.86 3.86 1,766,777 3,409,879 ### ### 0.3
2006-Jul-20 Thu 4 ### ### ### 1,380,251 0 ### ### 0.0
2006-Jul-19 Wed ### ### 3.88 3.89 32.5 32.5 0.3
2006-Jul-18 Tue 3.87 ### 3.82 3.86 2,994,124 5,718,776 36.2 36.2 0.3
2006-Jul-17 Mon 3.85 3.89 3.76 3.89 1,106,551 4,232,557 ### ### 0.3
2006-Jul-14 Fri 3.89 ### 3.86 3.88 44.2 44.2 0.3
2006-Jul-13 Thu ### ### ### ### 1,287,880 0 16.5 16.5 0.0
2006-Jul-12 Wed ### ### ### ### 619,587 0 ### ### 0.0
2006-Jul-11 Tue ### ### ### 4 978,042 0 ### ### 0.3
2006-Jul-10 Mon ### ### ### ### 468,246 0 ### ### 0.0
2006-Jul-07 Fri ### ### ### ### ### ### 0.0
2006-Jul-06 Thu 4 ### 4 ### 82.1 82.1 0.0
2006-Jul-05 Wed ### ### ### ### 72.0 72.0 0.0
2006-Jul-04 Tue ### ### ### ### 1,548,051 0 ### ### 0.0
2006-Jul-03 Mon ### ### ### ### 2,235,381 0 68.6 68.6 0.0
2006-Jun-30 Fri ### ### ### ### 2,939,954 0 ### ### 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 2,201,885 0 ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 1,030,228 0 ### ### 0.0
2006-Jun-22 Thu 3.85 ### 3.84 ### 2,688,873 ### ### ### 0.0
2006-Jun-21 Wed 3.82 3.84 3.75 3.8 ### ### ###
2006-Jun-20 Tue 3.79 3.85 3.74 3.77 1,700,076 6,451,788 37.1 37.1 ###
2006-Jun-19 Mon 3.79 3.83 3.76 3.77 39.7 39.7 ###
2006-Jun-16 Fri 3.76 3.82 3.71 3.81 3,169,179 11,931,958 ### ### 0.3
2006-Jun-15 Thu 3.7 3.74 ### ### 3,814,570 7,133,245 ### ### 0.0
2006-Jun-14 Wed ### 3.75 3.51 ### 74.1 74.1 0.0
2006-Jun-13 Tue ### 3.74 ### ### ### ### 0.0
2006-Jun-09 Fri 3.74 3.74 ### 3.72 ### ### 0.3
2006-Jun-08 Thu 3.78 3.83 3.72 3.73 2,066,388 ### 41.5 41.5 ###
2006-Jun-07 Wed 3.74 3.81 3.73 3.81 1,695,953 6,393,742 ### ### 0.3
2006-Jun-06 Tue 3.8 3.82 3.76 3.81 2,249,428 ### ### ### 0.3
2006-Jun-05 Mon 3.75 3.86 3.75 3.84 ### ### 0.3
2006-Jun-02 Fri ### 3.76 ### 3.73 4,809,059 ### 80.0 80.0 ###
2006-Jun-01 Thu 3.71 3.71 ### ### ### ### 0.0
2006-May-31 Wed 3.71 3.71 ### ### ### ### 0.0
2006-May-30 Tue 3.83 3.85 3.75 3.76 18.6 18.6 0.3
2006-May-29 Mon 3.85 ### 3.84 3.85 3,792,440 7,281,484 65.8 65.8 0.3
2006-May-26 Fri 3.82 3.86 3.82 3.84 1,898,343 ### ### ### 0.3
2006-May-25 Thu 3.75 3.79 3.74 3.79 ### ### ###
2006-May-24 Wed 3.78 3.81 3.71 3.77 1,913,371 7,194,274 30.7 30.7 ###
2006-May-23 Tue 3.7 3.81 ### 3.74 80.2 80.2 0.3
2006-May-22 Mon ### ### ### 3.78 1,720,070 0 25.1 25.1 0.3
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu ### ### ### ### ### ### 0.0
2006-May-17 Wed ### ### ### ### 78.5 78.5 0.0
2006-May-16 Tue ### ### 3.81 ### ### ### 0.0
2006-May-15 Mon ### ### 3.89 ### 960,957 ### ### ### 0.0
2006-May-12 Fri ### ### ### ### 2,312,971 0 21.7 21.7 0.0
2006-May-11 Thu ### ### ### ### 74.8 74.8 0.0
2006-May-10 Wed ### ### ### ### 75.3 75.3 0.0
2006-May-09 Tue 4 ### ### 4 65.6 65.6 0.3
2006-May-08 Mon ### ### 3.89 4 ### ### 0.3
2006-May-05 Fri 3.78 3.88 3.76 3.88 2,437,942 ### 80.8 80.8 0.3
2006-May-04 Thu 3.82 3.83 3.76 3.78 34.1 34.1 0.3
2006-May-03 Wed 3.83 3.85 3.81 3.84 2,288,523 8,765,043 ### ### 0.3
2006-May-02 Tue 3.82 3.84 3.81 3.83 74.5 74.5 ###
2006-May-01 Mon ### ### 3.82 3.85 24.5 24.5 0.3
2006-Apr-28 Fri ### ### 3.89 ### ### ### 0.0
2006-Apr-27 Thu ### ### ### ### ### ### 0.0
2006-Apr-26 Wed ### ### ### ### 23.3 23.3 0.0
2006-Apr-24 Mon ### ### ### ### 1,821,341 0 88.7 88.7 0.0
2006-Apr-21 Fri ### ### 3.89 ### 2,547,273 4,954,445 ### ### 0.0
2006-Apr-20 Thu 3.89 4 3.89 ### 86.7 86.7 0.0
2006-Apr-19 Wed ### ### 3.89 ### 3,142,389 6,111,946 ### ### 0.0
2006-Apr-18 Tue 3.82 ### 3.82 ### ### ### 0.0
2006-Apr-13 Thu ### ### 3.81 3.82 677,259 1,290,178 ### ### 0.3
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon 4 ### ### 4 1,737,049 0 72.0 72.0 0.3
2006-Apr-07 Fri ### ### ### 4 7.8 7.8 0.3
2006-Apr-06 Thu ### ### ### ### 81.7 81.7 0.0
2006-Apr-05 Wed ### ### ### ### 1,453,754 0 ### ### 0.0
2006-Apr-04 Tue ### 4.23 ### ### 1,947,751 ### 33.7 33.7 0.0
2006-Apr-03 Mon ### 4.27 ### 4.22 79.2 79.2 ###
2006-Mar-31 Fri 4 ### 4 ### 84.2 84.2 0.0
2006-Mar-30 Thu ### ### ### 4 1,604,083 0 22.1 22.1 0.3
2006-Mar-29 Wed ### ### ### ### ### ### 0.0
2006-Mar-28 Tue ### ### ### 4 80.1 80.1 0.3
2006-Mar-27 Mon ### ### ### ### 67.4 67.4 0.0
2006-Mar-24 Fri 4 ### ### ### ### ### 0.0
2006-Mar-23 Thu ### ### ### ### 1,922,123 0 11.2 11.2 0.0
2006-Mar-22 Wed 3.89 ### 3.84 4 2,275,548 4,369,052 86.4 86.4 0.3
2006-Mar-21 Tue 3.82 3.89 3.8 3.89 ### ### 0.3
2006-Mar-20 Mon 3.79 3.85 3.75 3.82 1,356,683 ### ### ### 0.3
2006-Mar-17 Fri ### ### 3.78 3.8 1,779,144 3,362,582 ### ### ###
2006-Mar-16 Thu 3.84 ### 3.78 3.88 2,951,527 5,578,386 79.8 79.8 0.3
2006-Mar-15 Wed 3.85 ### 3.77 3.79 ### ### ###
2006-Mar-14 Tue 3.77 3.84 3.77 3.84 2,079,122 7,911,059 84.0 84.0 0.3
2006-Mar-13 Mon 3.8 3.82 3.74 3.77 812,887 ### 24.2 24.2 ###
2006-Mar-10 Fri 3.84 3.87 3.83 3.84 ### ### 0.3
2006-Mar-09 Thu ### ### ### ### ### ### 0.0
2006-Mar-08 Wed 3.89 ### 3.83 ### ### ### 0.0
2006-Mar-07 Tue ### ### 3.89 3.89 ### ### 0.3
2006-Mar-06 Mon ### ### 3.87 ### 80.0 80.0 0.0
2006-Mar-03 Fri 3.89 ### 3.88 ### 2,753,958 5,342,678 68.5 68.5 0.0
2006-Mar-02 Thu 3.85 ### 3.83 ### 78.1 78.1 0.0
2006-Mar-01 Wed 3.85 3.89 3.76 3.85 2,447,771 9,362,724 ### ### 0.3
2006-Feb-28 Tue 3.85 3.89 3.84 3.86 63.0 63.0 0.3
2006-Feb-27 Mon 3.74 3.85 3.74 3.82 81.9 81.9 0.3
2006-Feb-24 Fri ### 3.75 ### 3.71 4,564,384 8,558,220 80.9 80.9 ###
2006-Feb-23 Thu 3.57 ### 3.57 ### 3,160,059 ### ### ### 0.0
2006-Feb-22 Wed 3.46 3.57 3.43 3.52 4,562,356 15,968,246 81.7 81.7 ###
2006-Feb-21 Tue 3.5 3.52 3.43 3.47 24.3 24.3 0.2
2006-Feb-20 Mon ### 3.44 ### ### 75.8 75.8 0.0
2006-Feb-17 Fri ### 3.41 ### ### 70.1 70.1 0.0
2006-Feb-16 Thu ### ### 3.29 ### 1,199,052 1,972,440 32.3 32.3 0.0
2006-Feb-15 Wed ### 3.42 ### 3.4 82.5 82.5 0.2
2006-Feb-14 Tue 3.29 ### 3.27 ### 75.9 75.9 0.0
2006-Feb-13 Mon 3.42 3.44 3.27 ### 25.3 25.3 0.0
2006-Feb-10 Fri 3.55 3.58 3.45 3.46 1,117,076 3,926,522 13.5 13.5 0.2
2006-Feb-09 Thu 3.52 3.56 3.47 3.52 1,303,226 ### ### ### ###
2006-Feb-08 Wed ### ### 3.45 3.58 36.6 36.6 0.3
2006-Feb-07 Tue 3.75 3.78 3.7 3.71 1,560,254 5,835,349 25.3 25.3 ###
2006-Feb-06 Mon ### 3.72 ### 3.72 1,807,642 ### 69.2 69.2 0.3
2006-Feb-03 Fri 3.76 3.76 ### 3.72 ### ### 0.3
2006-Feb-02 Thu 3.81 3.85 3.76 3.76 2,621,942 9,976,489 ### ### 0.3
2006-Feb-01 Wed 3.8 3.88 3.76 3.83 ### ### ###
2006-Jan-31 Tue ### 3.77 ### 3.76 ### ### 0.3
2006-Jan-30 Mon 3.75 3.78 ### ### 2,367,459 ### ### ### 0.0
2006-Jan-27 Fri 3.53 3.72 3.53 ### 91.5 91.5 0.0
2006-Jan-25 Wed 3.46 3.52 3.46 3.51 ### ### ###
2006-Jan-24 Tue 3.44 3.47 3.42 3.43 1,866,552 6,430,271 32.8 32.8 0.2
2006-Jan-23 Mon 3.42 3.45 ### 3.43 1,003,046 1,730,254 71.1 71.1 0.2
2006-Jan-20 Fri 3.42 3.49 3.42 3.47 1,362,351 4,706,922 ### ### 0.2
2006-Jan-19 Thu ### 3.45 ### 3.42 73.0 73.0 0.2
2006-Jan-18 Wed 3.41 3.44 ### ### ### ### 0.0
2006-Jan-17 Tue 3.44 3.48 3.44 3.46 1,089,470 ### 72.4 72.4 0.2
2006-Jan-16 Mon 3.41 3.46 3.41 3.43 640,157 ### 74.4 74.4 0.2
2006-Jan-13 Fri 3.46 3.46 ### 3.42 ### ### 0.2
2006-Jan-12 Thu 3.52 3.52 3.44 3.46 17.6 17.6 0.2
2006-Jan-11 Wed 3.51 3.53 3.48 3.5 1,521,474 ### 30.6 30.6 0.3
2006-Jan-10 Tue 3.49 3.51 3.44 3.49 ### ### ###
2006-Jan-09 Mon 3.49 3.52 3.47 3.48 ### ### 0.2
2006-Jan-06 Fri 3.46 3.49 3.44 3.45 33.7 33.7 ###
2006-Jan-05 Thu 3.43 3.5 ### 3.45 1,571,840 2,750,720 ### ### ###
2006-Jan-04 Wed ### 3.44 ### 3.41 718,571 1,235,942 73.0 73.0 ###
2006-Jan-03 Tue ### 3.4 ### ### 637,329 1,083,459 ### ### 0.0
2005-Dec-30 Fri 3.4 3.4 ### ### 619,124 ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### 76.3 76.3 0.0
2005-Dec-28 Wed ### ### 3.28 ### 18.4 18.4 0.0
2005-Dec-27 Tue 3.24 ### 3.23 3.27 ### ### ###
2005-Dec-23 Fri 3.24 ### 3.23 3.27 ### ### ###
2005-Dec-22 Thu 3.25 3.29 3.2 3.27 1,867,645 ### 72.4 72.4 ###
2005-Dec-21 Wed 3.22 3.28 3.22 3.25 2,202,654 7,158,625 ### ### 0.2
2005-Dec-20 Tue ### 3.2 ### 3.2 82.6 82.6 0.2
2005-Dec-19 Mon 3.22 3.23 ### 3.2 ### ### 0.2
2005-Dec-16 Fri 3.23 3.26 3.2 3.23 933,682 ### 67.8 67.8 ###
2005-Dec-15 Thu 3.26 3.28 3.22 3.23 28.2 28.2 ###
2005-Dec-14 Wed ### ### 3.2 3.22 1,179,343 1,886,948 9.6 9.6 0.2
2005-Dec-13 Tue ### ### ### ### 2,447,789 0 ### ### 0.0
2005-Dec-12 Mon 3.27 ### 3.26 3.29 4,270,071 ### ### ### ###
2005-Dec-09 Fri 3.29 ### 3.22 3.26 2,125,288 ### 22.8 22.8 0.2
2005-Dec-08 Thu ### ### ### ### 4,359,442 0 19.4 19.4 0.0
2005-Dec-07 Wed ### 3.41 ### 3.4 3,411,847 ### 86.8 86.8 0.2
2005-Dec-06 Tue 3.27 ### 3.26 ### 78.5 78.5 0.0
2005-Dec-05 Mon ### ### 3.2 3.28 ### ### 0.2
2005-Dec-02 Fri 3.49 3.52 ### ### 10.0 10.0 0.0
2005-Dec-01 Thu 3.59 3.59 3.41 3.44 8.4 8.4 0.2
2005-Nov-30 Wed ### ### 3.59 ### 6,634,528 11,908,977 ### ### 0.0
2005-Nov-29 Tue ### ### ### ### 2,603,320 0 ### ### 0.0
2005-Nov-28 Mon ### ### 3.59 ### 27.9 27.9 0.0
2005-Nov-25 Fri ### ### ### ### 32.4 32.4 0.0
2005-Nov-24 Thu 3.56 ### 3.56 ### 3,386,949 ### 85.0 85.0 0.0
2005-Nov-23 Wed 3.57 3.57 3.52 3.53 ### ### 0.3
2005-Nov-22 Tue ### ### 3.52 3.55 ### ### ###
2005-Nov-21 Mon ### ### 3.57 3.58 1,790,981 ### 20.7 20.7 0.3
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed ### ### 3.58 ### 1,961,821 3,511,659 68.4 68.4 0.0
2005-Nov-15 Tue ### ### 3.51 3.56 ### ### 0.3
2005-Nov-14 Mon 3.53 ### 3.53 ### ### ### 0.0
2005-Nov-11 Fri 3.47 3.57 3.47 3.5 ### ### 0.3
2005-Nov-10 Thu 3.49 3.5 3.45 3.45 2,418,072 ### ### ### ###
2005-Nov-09 Wed 3.5 3.5 3.47 3.5 73.4 73.4 0.3
2005-Nov-08 Tue 3.5 3.55 3.47 3.5 68.7 68.7 0.3
2005-Nov-07 Mon 3.54 3.57 3.46 3.49 3,895,275 ### 22.7 22.7 ###
2005-Nov-04 Fri 3.57 ### 3.53 3.55 ### ### ###
2005-Nov-03 Thu 3.72 3.73 ### ### 24.5 24.5 0.0
2005-Nov-02 Wed ### 3.72 ### 3.7 4,467,982 8,310,446 ### ### 0.3
2005-Nov-01 Tue 3.54 3.59 3.54 3.58 81.9 81.9 0.3
2005-Oct-31 Mon 3.52 3.53 3.49 3.52 2,403,259 ### 63.8 63.8 ###
2005-Oct-28 Fri 3.5 3.5 3.45 3.46 2,929,444 ### 24.1 24.1 0.2
2005-Oct-27 Thu 3.41 3.51 3.41 3.47 8,357,184 28,915,856 ### ### 0.2
2005-Oct-26 Wed 3.53 3.54 3.43 3.47 15.9 15.9 0.2
2005-Oct-25 Tue 3.59 ### 3.51 3.53 19.4 19.4 0.3
2005-Oct-24 Mon 3.52 3.59 3.52 3.57 ### ### 0.3
2005-Oct-21 Fri 3.51 ### 3.48 3.59 3,351,321 ### ### ### ###
2005-Oct-20 Thu ### 3.72 3.58 ### 2,015,475 7,356,483 ### ### 0.0
2005-Oct-19 Wed ### ### 3.53 3.59 ### ### ###
2005-Oct-18 Tue ### 3.77 ### 3.7 4,080,445 ### ### ### 0.3
2005-Oct-17 Mon ### ### ### ### 1,821,249 0 75.9 75.9 0.0
2005-Oct-14 Fri ### ### 3.59 ### 4,881,753 8,762,746 ### ### 0.0
2005-Oct-13 Thu ### ### 3.57 ### 77.9 77.9 0.0
2005-Oct-12 Wed 3.72 3.73 ### ### 2,700,544 ### ### ### 0.0
2005-Oct-11 Tue 3.54 3.71 3.52 ### 1,743,153 ### ### ### 0.0
2005-Oct-10 Mon ### ### 3.58 ### 2,262,349 ### ### ### 0.0
2005-Oct-07 Fri 3.51 ### 3.51 ### 82.8 82.8 0.0
2005-Oct-06 Thu 3.47 ### 3.47 3.51 3,619,179 6,279,275 ### ### ###
2005-Oct-05 Wed 3.77 3.78 ### ### 3,344,957 ### ### ### 0.0
2005-Oct-04 Tue 3.84 ### 3.81 3.81 4,159,740 ### 30.3 30.3 0.3
2005-Oct-03 Mon 3.8 ### 3.75 3.88 87.7 87.7 0.3
2005-Sep-30 Fri 3.77 3.81 3.7 3.81 3,274,384 ### ### ### 0.3
2005-Sep-29 Thu 3.74 3.83 3.72 3.77 ### ### ###
2005-Sep-28 Wed ### 3.74 ### 3.72 2,330,549 4,358,126 83.2 83.2 0.3
2005-Sep-27 Tue ### ### ### ### ### ### 0.0
2005-Sep-26 Mon 3.55 ### 3.54 ### 2,425,552 4,293,227 ### ### 0.0
2005-Sep-23 Fri 3.42 3.54 3.41 3.53 1,538,445 ### 90.4 90.4 0.3
2005-Sep-22 Thu 3.43 3.45 ### 3.4 2,201,981 ### ### ### 0.2
2005-Sep-21 Wed 3.45 3.5 3.42 3.48 75.8 75.8 0.2
2005-Sep-20 Tue 3.55 3.55 3.46 3.48 2,994,984 ### 14.9 14.9 0.2
2005-Sep-19 Mon 3.52 3.57 3.49 3.56 2,483,552 ### 81.2 81.2 0.3
2005-Sep-16 Fri 3.44 3.49 3.41 3.49 3,502,070 12,082,141 ### ### ###
2005-Sep-15 Thu ### 3.45 ### 3.41 6,482,272 ### 74.3 74.3 ###
2005-Sep-14 Wed ### ### ### ### 3,900,272 0 76.0 76.0 0.0
2005-Sep-13 Tue 3.28 ### 3.28 ### 75.0 75.0 0.0
2005-Sep-12 Mon ### ### 3.23 ### 69.1 69.1 0.0
2005-Sep-09 Fri ### ### ### ### 1,585,553 0 83.9 83.9 0.0
2005-Sep-08 Thu 3.4 3.4 ### ### 2,224,376 ### 26.6 26.6 0.0
2005-Sep-07 Wed ### ### ### ### 2,551,854 0 21.8 21.8 0.0
2005-Sep-06 Tue ### ### ### ### 34.2 34.2 0.0
2005-Sep-05 Mon ### ### ### ### 1,740,882 0 ### ### 0.0
2005-Sep-02 Fri ### ### 3.26 3.28 2,921,475 ### ### ### 0.2
2005-Sep-01 Thu 3.25 ### 3.2 ### 84.0 84.0 0.0
2005-Aug-31 Wed ### 3.21 ### 3.2 3,074,359 4,934,346 83.5 83.5 0.2
2005-Aug-30 Tue ### ### ### ### 2,006,778 0 ### ### 0.0
2005-Aug-29 Mon ### ### ### ### 1,617,840 0 29.0 29.0 0.0
2005-Aug-26 Fri ### ### ### ### 29.0 29.0 0.0
2005-Aug-25 Thu ### ### ### ### 2,676,723 0 ### ### 0.0
2005-Aug-24 Wed 3.25 3.25 ### ### 2,769,451 4,500,357 17.4 17.4 0.0
2005-Aug-23 Tue 3.2 ### ### 3.27 87.0 87.0 ###
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri ### ### ### ### 2,539,483 0 77.4 77.4 0.0
2005-Aug-18 Thu ### ### ### ### 34.1 34.1 0.0
2005-Aug-17 Wed ### ### ### ### 12,198,443 0 ### ### 0.0
2005-Aug-16 Tue 3 ### 3 ### ### ### 0.0
2005-Aug-15 Mon 2.83 ### 2.83 ### 3,377,054 ### ### ### 0.0
2005-Aug-12 Fri 2.82 2.83 2.78 2.82 68.6 68.6 ###
2005-Aug-11 Thu 2.77 2.82 2.76 2.8 ### ### 0.2
2005-Aug-10 Wed 2.73 2.79 2.73 2.77 2,864,326 ### 81.1 81.1 0.2
2005-Aug-09 Tue 2.72 2.73 2.7 2.73 1,239,375 ### ### ### ###
2005-Aug-08 Mon ### 2.74 ### 2.73 1,232,570 1,688,620 ### ### ###
2005-Aug-05 Fri ### 2.7 ### ### 71.4 71.4 0.0
2005-Aug-04 Thu ### 2.72 ### 2.7 ### ### 0.2
2005-Aug-03 Wed 2.73 2.74 ### ### ### ### 0.0
2005-Aug-02 Tue 2.7 2.71 ### 2.7 5,138,122 6,962,155 ### ### 0.2
2005-Aug-01 Mon 2.7 2.74 ### 2.72 ### ### 0.2
2005-Jul-29 Fri 2.75 2.75 2.71 2.73 ### ### ###
2005-Jul-28 Thu 2.75 2.76 ### 2.72 ### ### 0.2
2005-Jul-27 Wed 2.7 2.77 2.7 2.74 81.1 81.1 0.2
2005-Jul-26 Tue 2.72 2.73 2.7 2.72 68.1 68.1 0.2
2005-Jul-25 Mon 2.74 2.79 2.72 2.75 3,265,172 8,995,548 68.8 68.8 ###
2005-Jul-22 Fri ### 2.74 ### 2.74 3,438,342 4,710,528 81.9 81.9 0.2
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 1,812,476 0 ### ### 0.0
2005-Jul-19 Tue ### ### 2.58 ### 1,962,574 2,531,720 ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 2,225,150 0 ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 804,729 0 ### ### 0.0
2005-Jul-14 Thu ### ### ### ### ### ### 0.0
2005-Jul-13 Wed ### ### ### ### 1,869,181 0 23.8 23.8 0.0
2005-Jul-12 Tue ### ### ### ### 78.2 78.2 0.0
2005-Jul-11 Mon ### ### ### ### 79.1 79.1 0.0
2005-Jul-08 Fri 2.59 ### 2.59 ### 1,256,251 1,626,845 ### ### 0.0
2005-Jul-07 Thu ### ### 2.58 2.59 1,970,145 2,541,487 ### ### 0.2
2005-Jul-06 Wed ### ### 2.58 ### ### ### 0.0
2005-Jul-05 Tue 2.59 ### 2.58 ### 1,975,356 ### 81.1 81.1 0.0
2005-Jul-04 Mon ### ### 2.57 2.59 1,448,742 ### 22.8 22.8 0.2
2005-Jul-01 Fri ### ### ### ### 17.0 17.0 0.0
2005-Jun-30 Thu ### ### ### ### 1,296,288 0 61.5 61.5 0.0
2005-Jun-29 Wed ### ### ### ### 1,246,247 0 25.6 25.6 0.0
2005-Jun-28 Tue ### ### ### ### ### ### 0.0
2005-Jun-27 Mon 2.59 ### 2.57 ### 1,628,241 2,092,289 ### ### 0.0
2005-Jun-24 Fri ### ### 2.59 ### 72.2 72.2 0.0
2005-Jun-23 Thu 2.7 2.7 ### ### 25.6 25.6 0.0
2005-Jun-22 Wed 2.73 2.73 ### 2.7 1,756,188 ### 27.5 27.5 0.2
2005-Jun-21 Tue 2.7 2.74 ### 2.74 2,831,548 3,879,220 84.8 84.8 0.2
2005-Jun-20 Mon 2.76 2.77 2.7 2.7 ### ### 0.2
2005-Jun-17 Fri ### 2.76 ### 2.75 6,535,779 9,019,375 ### ### ###
2005-Jun-16 Thu 2.58 ### 2.54 ### 3,856,350 ### ### ### 0.0
2005-Jun-15 Wed 2.52 2.54 2.5 2.54 1,956,086 ### ### ### ###
2005-Jun-14 Tue 2.53 2.53 2.5 2.52 33.4 33.4 ###
2005-Jun-10 Fri 2.55 2.55 2.52 2.53 1,568,474 3,976,081 25.1 25.1 ###
2005-Jun-09 Thu 2.5 2.55 2.5 2.52 78.6 78.6 ###
2005-Jun-08 Wed 2.5 2.52 2.49 2.52 2,300,688 5,763,223 73.7 73.7 ###
2005-Jun-07 Tue 2.52 2.54 2.47 2.53 3,655,388 9,156,746 ### ### ###
2005-Jun-06 Mon 2.55 2.57 2.52 2.53 ### ### ###
2005-Jun-03 Fri 2.57 2.57 2.54 2.55 1,284,958 ### 24.3 24.3 0.2
2005-Jun-02 Thu 2.56 2.56 2.52 2.55 29.3 29.3 0.2
2005-Jun-01 Wed 2.52 2.57 2.51 2.56 2,639,725 ### 81.3 81.3 0.2
2005-May-31 Tue 2.53 2.58 2.52 2.52 ### ### ###
2005-May-30 Mon 2.48 2.52 2.46 2.51 79.6 79.6 ###
2005-May-27 Fri 2.5 2.53 2.45 2.46 6,469,074 ### 15.6 15.6 0.2
2005-May-26 Thu 2.47 2.48 2.44 2.45 3,680,948 ### 24.6 24.6 0.2
2005-May-25 Wed 2.57 2.58 2.45 2.47 ### ### ###
2005-May-24 Tue 2.5 2.57 2.47 2.54 77.6 77.6 ###
2005-May-23 Mon ### 2.47 ### 2.45 4,259,380 ### ### ### 0.2
2005-May-20 Fri 2.41 2.42 ### ### 4,935,551 ### 10.6 10.6 0.0
2005-May-19 Thu 2.47 2.48 2.4 2.4 12.4 12.4 ###
2005-May-18 Wed 2.42 2.45 ### 2.41 ### ### 0.2
2005-May-17 Tue ### 2.42 ### ### 78.4 78.4 0.0


<< 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 2024-04-26 03:12:06 thru 2024-04-26 03:12:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000