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

Currently Sat 24-May-04 08:50:40 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

(PBG) PACIFIC BRANDS LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for PBG    Limits Next Section


Company Details for (PBG) PACIFIC BRANDS LIMITED

Listing Code PBG
Listing Name PACIFIC BRANDS LIMITED
GICS Sector Retailing
ISIN Name PACIFIC BRANDS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PBG6


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for PBG .. Tuesday 28th June 2016

PBG 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 ### ### 99.4


Font Format Legend

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


End of day Prices (full format),

2400 Days for (PBG) PACIFIC BRANDS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.04
2006-Dec-18 Mon ### ### ### ### ### ### 0.0
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu ### ### 2.59 ### 2,144,346 2,776,928 ### ### 0.0
2006-Dec-13 Wed ### ### 2.57 ### ### ### 0.0
2006-Dec-12 Tue ### ### ### ### ### ### 0.0
2006-Dec-11 Mon ### ### 2.58 ### 3,008,452 ### 67.3 67.3 0.0
2006-Dec-08 Fri 2.59 ### 2.57 2.59 1,670,884 2,147,085 ### ### 0.2
2006-Dec-07 Thu ### ### 2.57 2.57 1,461,540 1,878,078 ### ### ###
2006-Dec-06 Wed 2.58 ### 2.57 ### 73.5 73.5 0.0
2006-Dec-05 Tue 2.57 2.58 2.56 2.58 1,328,081 ### 73.8 73.8 0.2
2006-Dec-04 Mon 2.56 2.58 2.54 2.56 1,130,650 ### 68.4 68.4 0.2
2006-Dec-01 Fri ### ### 2.56 2.56 11.7 11.7 0.2
2006-Nov-30 Thu ### ### 2.59 ### 5,802,870 ### 84.4 84.4 0.0
2006-Nov-29 Wed 2.57 ### 2.56 ### 1,298,987 ### 71.0 71.0 0.0
2006-Nov-28 Tue 2.58 ### 2.56 2.57 37.9 37.9 ###
2006-Nov-27 Mon 2.58 ### 2.58 ### ### ### 0.0
2006-Nov-24 Fri 2.59 ### 2.57 ### 2,256,049 2,899,022 ### ### 0.0
2006-Nov-23 Thu 2.55 ### 2.55 2.58 1,944,346 2,479,041 ### ### 0.2
2006-Nov-22 Wed 2.58 ### 2.55 2.55 1,433,122 ### ### ### 0.2
2006-Nov-21 Tue ### ### 2.58 2.58 1,068,742 1,378,677 ### ### 0.2
2006-Nov-20 Mon ### ### 2.58 2.58 1,444,059 ### ### ### 0.2
2006-Nov-17 Fri ### ### 2.59 ### 64.9 64.9 0.0
2006-Nov-16 Thu ### ### ### ### 2,603,646 0 ### ### 0.0
2006-Nov-15 Wed ### ### ### ### ### ### 0.0
2006-Nov-14 Tue ### 2.7 ### ### ### ### 0.0
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri ### ### ### ### 63.7 63.7 0.0
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### ### ### 782,544 0 27.6 27.6 0.0
2006-Nov-07 Tue 2.58 ### 2.58 ### 83.2 83.2 0.0
2006-Nov-06 Mon ### ### 2.57 2.58 802,684 1,031,448 17.1 17.1 0.2
2006-Nov-03 Fri ### ### ### ### 16.7 16.7 0.0
2006-Nov-02 Thu ### ### ### ### 84.2 84.2 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 2,923,980 0 ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 1,023,342 0 66.4 66.4 0.0
2006-Oct-27 Fri 2.59 ### 2.58 ### ### ### 0.0
2006-Oct-26 Thu ### ### 2.57 2.59 1,065,452 ### ### ### 0.2
2006-Oct-25 Wed ### ### ### ### 2,093,642 0 ### ### 0.0
2006-Oct-24 Tue 2.54 ### 2.53 2.59 1,839,052 ### ### ### 0.2
2006-Oct-23 Mon 2.55 2.56 2.49 2.52 3,756,256 9,484,546 23.9 23.9 ###
2006-Oct-20 Fri 2.58 2.58 2.53 2.55 ### ### 0.2
2006-Oct-19 Thu ### ### 2.53 2.54 1,801,280 ### 9.8 9.8 ###
2006-Oct-18 Wed 2.55 ### 2.55 ### ### ### 0.0
2006-Oct-17 Tue ### ### 2.55 2.55 2,513,942 3,205,276 ### ### 0.2
2006-Oct-16 Mon ### ### 2.59 ### 5,037,320 6,523,329 ### ### 0.0
2006-Oct-13 Fri 2.58 ### 2.56 ### ### ### 0.0
2006-Oct-12 Thu 2.55 2.59 2.51 2.51 18.7 18.7 ###
2006-Oct-11 Wed 2.55 2.57 2.53 2.55 936,356 ### 61.7 61.7 0.2
2006-Oct-10 Tue 2.54 2.57 2.53 2.55 65.2 65.2 0.2
2006-Oct-09 Mon 2.53 2.53 2.47 2.5 714,950 1,787,375 21.7 21.7 0.2
2006-Oct-06 Fri 2.56 2.57 2.52 2.53 2,054,387 ### 20.1 20.1 ###
2006-Oct-05 Thu 2.56 2.56 2.52 2.55 26.0 26.0 0.2
2006-Oct-04 Wed 2.53 2.54 2.51 2.53 787,944 1,989,558 68.8 68.8 ###
2006-Oct-03 Tue 2.55 2.55 2.51 2.52 1,081,071 ### ### ### ###
2006-Oct-02 Mon 2.53 2.54 2.49 2.51 563,544 ### ### ### ###
2006-Sep-29 Fri 2.5 2.53 2.5 2.53 2,393,156 6,018,787 ### ### ###
2006-Sep-28 Thu 2.53 2.53 2.48 2.49 ### ### 0.2
2006-Sep-27 Wed 2.51 2.54 2.51 2.53 ### ### ###
2006-Sep-26 Tue 2.55 2.55 2.47 2.47 2,592,126 ### 11.0 11.0 ###
2006-Sep-25 Mon 2.45 2.56 2.45 2.52 2,844,949 ### ### ### ###
2006-Sep-22 Fri 2.57 2.57 2.44 2.44 2,037,326 ### 3.5 3.5 0.2
2006-Sep-21 Thu 2.5 2.55 2.5 2.52 9,526,323 ### 80.3 80.3 ###
2006-Sep-20 Wed 2.5 2.51 2.46 2.48 ### ### 0.2
2006-Sep-19 Tue 2.59 ### 2.55 2.55 20.1 20.1 0.2
2006-Sep-18 Mon 2.58 ### 2.56 ### 1,850,554 ### ### ### 0.0
2006-Sep-15 Fri 2.55 ### 2.54 2.57 73.5 73.5 ###
2006-Sep-14 Thu 2.58 2.59 2.51 2.55 2,170,476 ### 17.6 17.6 0.2
2006-Sep-13 Wed 2.58 ### 2.55 2.58 ### ### 0.2
2006-Sep-12 Tue 2.56 2.58 2.53 2.58 3,139,570 ### ### ### 0.2
2006-Sep-11 Mon 2.57 2.58 2.52 2.56 1,993,458 ### 46.4 46.4 0.2
2006-Sep-08 Fri 2.54 2.58 2.53 2.56 2,038,789 ### ### ### 0.2
2006-Sep-07 Thu 2.5 2.58 2.47 2.55 2,872,550 7,253,188 82.3 82.3 0.2
2006-Sep-06 Wed 2.57 2.58 2.5 2.5 3,367,247 ### 11.3 11.3 0.2
2006-Sep-05 Tue 2.5 2.58 2.5 2.55 3,074,689 ### ### ### 0.2
2006-Sep-04 Mon 2.48 2.5 2.47 2.5 3,176,873 7,894,529 74.4 74.4 0.2
2006-Sep-01 Fri 2.45 2.49 2.43 2.47 74.9 74.9 ###
2006-Aug-31 Thu 2.44 2.46 2.42 2.42 2,707,423 ### 21.8 21.8 0.2
2006-Aug-30 Wed 2.4 2.44 ### 2.44 ### ### 0.2
2006-Aug-29 Tue ### 2.4 ### ### ### ### 0.0
2006-Aug-28 Mon 2.4 2.4 ### ### 3,353,482 4,024,178 17.2 17.2 0.0
2006-Aug-25 Fri 2.4 2.51 ### 2.49 4,847,681 ### 88.7 88.7 0.2
2006-Aug-24 Thu 2.4 2.41 ### 2.4 ### ### ###
2006-Aug-23 Wed ### 2.44 ### 2.4 2,722,951 ### 73.3 73.3 ###
2006-Aug-22 Tue ### 2.4 ### ### 2,253,829 ### 69.0 69.0 0.0
2006-Aug-21 Mon ### ### ### ### 2,571,050 0 ### ### 0.0
2006-Aug-18 Fri 2.27 ### 2.26 ### 77.0 77.0 0.0
2006-Aug-17 Thu 2.25 ### 2.25 ### 4,778,573 ### ### ### 0.0
2006-Aug-16 Wed 2.26 2.26 2.23 2.24 32.1 32.1 ###
2006-Aug-15 Tue 2.27 2.27 2.23 2.24 1,491,881 ### 29.7 29.7 ###
2006-Aug-14 Mon ### ### 2.25 2.25 2,761,742 3,106,959 ### ### ###
2006-Aug-11 Fri 2.28 2.29 2.26 2.27 30.5 30.5 0.2
2006-Aug-10 Thu 2.26 ### 2.26 2.28 1,413,488 1,597,241 ### ### 0.2
2006-Aug-09 Wed 2.29 2.29 2.25 2.27 ### ### 0.2
2006-Aug-08 Tue 2.25 ### 2.25 ### 85.0 85.0 0.0
2006-Aug-07 Mon ### ### 2.25 2.26 18.2 18.2 ###
2006-Aug-04 Fri 2.23 ### ### 2.29 1,387,479 0 ### ### ###
2006-Aug-03 Thu 2.25 ### 2.21 2.24 ### ### ###
2006-Aug-02 Wed 2.28 2.28 2.25 2.25 2,466,242 ### ### ### ###
2006-Aug-01 Tue ### ### 2.27 2.27 14.9 14.9 0.2
2006-Jul-31 Mon ### ### 2.29 ### 2,241,423 2,566,429 ### ### 0.0
2006-Jul-28 Fri ### ### 2.26 2.27 ### ### 0.2
2006-Jul-27 Thu 2.26 ### 2.26 ### ### ### 0.0
2006-Jul-26 Wed ### ### 2.26 2.27 2,009,626 2,270,877 11.4 11.4 0.2
2006-Jul-25 Tue ### ### ### ### 81.7 81.7 0.0
2006-Jul-24 Mon ### ### ### ### 3,390,880 0 87.7 87.7 0.0
2006-Jul-21 Fri ### ### ### ### 3,099,220 0 ### ### 0.0
2006-Jul-20 Thu ### ### ### ### 3,198,940 0 70.5 70.5 0.0
2006-Jul-19 Wed ### ### 2.26 2.29 3,235,825 3,656,482 ### ### ###
2006-Jul-18 Tue 2.29 ### 2.27 2.29 73.2 73.2 ###
2006-Jul-17 Mon ### ### 2.25 ### 5,213,784 ### 76.2 76.2 0.0
2006-Jul-14 Fri ### ### ### ### 78.2 78.2 0.0
2006-Jul-13 Thu ### ### 2.29 ### 12,958,443 ### 31.5 31.5 0.0
2006-Jul-12 Wed ### ### 2.29 ### ### ### 0.0
2006-Jul-11 Tue ### ### 2.29 ### 72.4 72.4 0.0
2006-Jul-10 Mon ### ### 2.29 ### ### ### 0.0
2006-Jul-07 Fri ### ### 2.29 ### ### ### 0.0
2006-Jul-06 Thu ### ### 2.27 ### 3,856,989 4,377,682 60.9 60.9 0.0
2006-Jul-05 Wed 2.2 ### 2.2 ### 6,007,523 6,608,275 ### ### 0.0
2006-Jul-04 Tue 2.21 2.22 ### ### 21.4 21.4 0.0
2006-Jul-03 Mon ### ### ### ### ### ### 0.0
2006-Jun-30 Fri ### ### ### ### 62.0 62.0 0.0
2006-Jun-27 Tue ### ### ### ### 3,964,751 0 ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 2,968,470 0 ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 3,448,345 0 ### ### 0.0
2006-Jun-22 Thu ### ### ### ### ### ### 0.0
2006-Jun-21 Wed ### ### ### ### 70.7 70.7 0.0
2006-Jun-20 Tue ### ### ### ### 3,307,741 0 82.2 82.2 0.0
2006-Jun-19 Mon ### ### ### ### 837,783 0 ### ### 0.0
2006-Jun-16 Fri ### ### ### ### 62.0 62.0 0.0
2006-Jun-15 Thu ### ### ### ### 4,810,075 0 ### ### 0.0
2006-Jun-14 Wed ### ### ### ### 3,523,147 0 34.0 34.0 0.0
2006-Jun-13 Tue ### ### ### ### 2,225,142 0 ### ### 0.0
2006-Jun-09 Fri ### ### ### ### 70.0 70.0 0.0
2006-Jun-08 Thu ### ### ### ### 88.2 88.2 0.0
2006-Jun-07 Wed ### ### ### ### 1,980,080 0 ### ### 0.0
2006-Jun-06 Tue ### ### ### ### 3,758,675 0 26.8 26.8 0.0
2006-Jun-05 Mon 2.21 2.23 ### ### ### ### 0.0
2006-Jun-02 Fri ### 2.22 ### 2.21 2,513,978 ### 86.5 86.5 0.2
2006-Jun-01 Thu ### ### ### ### ### ### 0.0
2006-May-31 Wed ### ### ### ### 19.4 19.4 0.0
2006-May-30 Tue ### 2.2 ### ### ### ### 0.0
2006-May-29 Mon ### 2.21 ### 2.21 611,970 676,226 ### ### 0.2
2006-May-26 Fri ### ### ### ### ### ### 0.0
2006-May-25 Thu ### ### ### ### 75.3 75.3 0.0
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue ### ### ### ### 1,338,455 0 39.5 39.5 0.0
2006-May-22 Mon ### ### ### ### 804,287 0 89.2 89.2 0.0
2006-May-19 Fri ### ### ### ### 882,676 0 24.4 24.4 0.0
2006-May-18 Thu ### ### ### ### ### ### 0.0
2006-May-17 Wed ### ### ### ### 28.5 28.5 0.0
2006-May-16 Tue ### ### ### ### 2,211,488 0 ### ### 0.0
2006-May-15 Mon 2.21 2.23 ### 2.2 45.0 45.0 0.2
2006-May-12 Fri 2.22 2.25 2.22 2.23 1,525,985 3,410,576 ### ### ###
2006-May-11 Thu 2.28 2.29 2.23 2.23 ### ### ###
2006-May-10 Wed ### ### 2.27 2.27 ### ### 0.2
2006-May-09 Tue 2.26 ### 2.24 ### 3,188,525 3,571,148 ### ### 0.0
2006-May-08 Mon ### ### 2.25 2.26 1,061,171 ### 17.1 17.1 ###
2006-May-05 Fri 2.28 ### 2.24 2.29 ### ### ###
2006-May-04 Thu 2.23 2.27 2.22 2.26 84.1 84.1 ###
2006-May-03 Wed ### ### 2.22 2.24 ### ### ###
2006-May-02 Tue 2.28 ### 2.27 2.28 ### ### 0.2
2006-May-01 Mon ### ### 2.28 ### 33.2 33.2 0.0
2006-Apr-28 Fri 2.26 2.29 2.25 2.27 ### ### 0.2
2006-Apr-27 Thu ### ### 2.28 2.28 4,629,876 5,278,058 11.7 11.7 0.2
2006-Apr-26 Wed ### ### ### ### 1,716,041 0 ### ### 0.0
2006-Apr-24 Mon ### ### ### ### 71.9 71.9 0.0
2006-Apr-21 Fri ### ### ### ### 1,464,722 0 ### ### 0.0
2006-Apr-20 Thu 2.28 ### 2.26 2.29 2,895,159 3,271,529 68.4 68.4 ###
2006-Apr-19 Wed ### ### ### ### 2,529,087 0 34.3 34.3 0.0
2006-Apr-18 Tue ### ### ### ### 30.5 30.5 0.0
2006-Apr-13 Thu ### ### ### ### ### ### 0.0
2006-Apr-11 Tue ### 2.42 ### 2.4 1,218,882 1,474,847 82.8 82.8 ###
2006-Apr-10 Mon ### ### ### ### ### ### 0.0
2006-Apr-07 Fri 2.4 2.43 ### ### 1,906,149 2,315,971 32.8 32.8 0.0
2006-Apr-06 Thu ### 2.42 ### 2.4 2,843,248 ### 66.4 66.4 ###
2006-Apr-05 Wed ### 2.4 ### ### ### ### 0.0
2006-Apr-04 Tue 2.45 2.45 ### ### 2,434,353 2,982,082 13.9 13.9 0.0
2006-Apr-03 Mon ### 2.43 ### 2.43 ### ### ###
2006-Mar-31 Fri ### 2.43 ### ### ### ### 0.0
2006-Mar-30 Thu ### ### ### ### 1,932,584 0 27.9 27.9 0.0
2006-Mar-29 Wed ### ### ### ### 70.0 70.0 0.0
2006-Mar-28 Tue ### 2.42 ### ### 2,357,281 ### ### ### 0.0
2006-Mar-27 Mon ### 2.4 ### ### 85.1 85.1 0.0
2006-Mar-24 Fri ### 2.4 ### ### 14.4 14.4 0.0
2006-Mar-23 Thu ### 2.4 ### ### 1,871,252 ### ### ### 0.0
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue ### 2.4 ### ### 2,541,220 ### ### ### 0.0
2006-Mar-20 Mon ### 2.4 ### ### 1,440,345 ### ### ### 0.0
2006-Mar-17 Fri ### 2.4 ### ### ### ### 0.0
2006-Mar-16 Thu ### ### ### ### 25.4 25.4 0.0
2006-Mar-15 Wed 2.4 2.43 ### ### 3,035,024 3,687,554 ### ### 0.0
2006-Mar-14 Tue ### 2.4 ### ### 79.4 79.4 0.0
2006-Mar-13 Mon ### ### ### ### 23.8 23.8 0.0
2006-Mar-10 Fri ### ### ### ### ### ### 0.0
2006-Mar-09 Thu ### ### ### ### 26.7 26.7 0.0
2006-Mar-08 Wed 2.27 ### 2.27 ### 2,392,773 ### ### ### 0.0
2006-Mar-07 Tue 2.24 ### 2.22 ### ### ### 0.0
2006-Mar-06 Mon 2.25 2.27 2.21 2.25 66.9 66.9 ###
2006-Mar-03 Fri 2.25 2.29 2.25 2.28 2,230,075 5,062,270 76.8 76.8 0.2
2006-Mar-02 Thu 2.23 2.25 2.23 2.24 ### ### ###
2006-Mar-01 Wed 2.28 2.29 2.23 2.25 29.2 29.2 ###
2006-Feb-28 Tue 2.28 ### 2.26 2.27 ### ### 0.2
2006-Feb-27 Mon ### ### 2.26 2.28 8,899,442 ### ### ### 0.2
2006-Feb-24 Fri ### ### ### ### ### ### 0.0
2006-Feb-23 Thu ### ### ### ### 10,572,480 0 ### ### 0.0
2006-Feb-22 Wed ### ### ### ### ### ### 0.0
2006-Feb-21 Tue 2.25 2.29 2.25 2.28 1,793,073 4,070,275 ### ### 0.2
2006-Feb-20 Mon 2.28 2.28 2.26 2.26 ### ### ###
2006-Feb-17 Fri 2.24 2.26 2.22 2.26 6,943,575 ### 76.9 76.9 ###
2006-Feb-16 Thu 2.23 2.24 2.21 2.23 ### ### ###
2006-Feb-15 Wed 2.21 2.24 ### 2.21 4,706,641 ### 74.1 74.1 0.2
2006-Feb-14 Tue ### ### ### ### ### ### 0.0
2006-Feb-13 Mon ### ### ### ### 33.6 33.6 0.0
2006-Feb-10 Fri ### ### ### ### 21.6 21.6 0.0
2006-Feb-09 Thu ### 2.2 ### ### 22.2 22.2 0.0
2006-Feb-08 Wed 2.21 2.22 ### ### 10,717,629 ### 35.5 35.5 0.0
2006-Feb-07 Tue 2.21 2.25 2.21 2.23 803,524 1,791,858 75.3 75.3 ###
2006-Feb-06 Mon 2.27 2.29 2.22 2.22 2,532,973 5,711,854 14.9 14.9 0.2
2006-Feb-03 Fri 2.2 2.27 ### 2.26 3,091,256 3,508,575 90.5 90.5 ###
2006-Feb-02 Thu 2.2 2.21 ### 2.2 1,657,449 1,831,481 ### ### 0.2
2006-Feb-01 Wed 2.2 2.21 ### 2.2 ### ### 0.2
2006-Jan-31 Tue 2.2 2.22 ### 2.2 ### ### 0.2
2006-Jan-30 Mon 2.23 2.24 ### 2.21 ### ### 0.2
2006-Jan-27 Fri 2.23 2.25 2.22 2.23 1,861,853 4,161,241 ### ### ###
2006-Jan-25 Wed 2.23 2.24 2.22 2.23 1,209,653 2,697,526 ### ### ###
2006-Jan-24 Tue 2.28 2.28 2.21 2.24 19.5 19.5 ###
2006-Jan-23 Mon 2.28 ### 2.26 2.28 ### ### 0.2
2006-Jan-20 Fri ### ### 2.29 ### 1,637,752 1,875,226 29.6 29.6 0.0
2006-Jan-19 Thu 2.29 ### 2.26 ### 4,252,287 4,805,084 ### ### 0.0
2006-Jan-18 Wed ### ### 2.27 2.27 6,756,128 ### ### ### 0.2
2006-Jan-17 Tue ### ### 2.27 ### 7,121,572 8,082,984 ### ### 0.0
2006-Jan-16 Mon 2.4 2.4 ### ### ### ### 0.0
2006-Jan-13 Fri ### 2.46 2.27 2.41 78.7 78.7 0.2
2006-Jan-12 Thu ### ### 2.45 2.45 6,794,378 ### 2.0 2.0 0.2
2006-Jan-11 Wed ### ### ### ### 1,738,755 0 ### ### 0.0
2006-Jan-10 Tue ### ### ### ### 2,236,749 0 37.2 37.2 0.0
2006-Jan-09 Mon ### 2.7 ### ### 77.0 77.0 0.0
2006-Jan-06 Fri ### ### ### ### ### ### 0.0
2006-Jan-05 Thu 2.74 2.74 ### ### ### ### 0.0
2006-Jan-04 Wed 2.7 2.75 ### 2.75 1,923,082 ### 80.9 80.9 ###
2006-Jan-03 Tue ### 2.71 ### ### ### ### 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 998,054 0 84.0 84.0 0.0
2005-Dec-27 Tue ### ### ### ### 421,328 0 68.0 68.0 0.0
2005-Dec-23 Fri ### ### ### ### 421,328 0 68.0 68.0 0.0
2005-Dec-22 Thu ### ### ### ### ### ### 0.0
2005-Dec-21 Wed ### ### ### ### 3,474,170 0 68.0 68.0 0.0
2005-Dec-20 Tue ### ### ### ### ### ### 0.0
2005-Dec-19 Mon ### ### ### ### 1,452,725 0 ### ### 0.0
2005-Dec-16 Fri ### ### ### ### ### ### 0.0
2005-Dec-15 Thu 2.75 2.76 ### ### 5,684,470 ### 11.3 11.3 0.0
2005-Dec-14 Wed 2.8 2.8 2.75 2.75 1,613,058 ### ### ### ###
2005-Dec-13 Tue 2.72 2.78 2.72 2.78 760,056 2,090,154 92.2 92.2 0.2
2005-Dec-12 Mon 2.7 2.78 2.7 2.75 85.5 85.5 ###
2005-Dec-09 Fri 2.74 2.77 2.71 2.72 25.0 25.0 0.2
2005-Dec-08 Thu 2.75 2.82 2.75 2.78 81.9 81.9 0.2
2005-Dec-07 Wed 2.83 2.86 2.77 2.78 15.7 15.7 0.2
2005-Dec-06 Tue 2.77 2.82 2.75 2.78 ### ### 0.2
2005-Dec-05 Mon 2.85 2.88 2.79 2.84 33.2 33.2 0.2
2005-Dec-02 Fri 2.85 ### 2.83 ### 2,374,824 3,360,375 ### ### 0.0
2005-Dec-01 Thu 2.83 ### 2.77 2.82 39.4 39.4 ###
2005-Nov-30 Wed 2.82 2.87 2.8 2.87 ### ### ###
2005-Nov-29 Tue 2.81 2.84 2.8 2.81 ### ### ###
2005-Nov-28 Mon 2.83 2.85 2.77 2.81 2,093,757 5,883,457 ### ### ###
2005-Nov-25 Fri 2.79 2.83 2.79 2.82 ### ### ###
2005-Nov-24 Thu 2.78 2.79 2.76 2.78 ### ### 0.2
2005-Nov-23 Wed 2.78 2.78 2.73 2.73 16.1 16.1 ###
2005-Nov-22 Tue 2.73 2.79 2.73 2.76 4,600,671 12,697,851 81.0 81.0 0.2
2005-Nov-21 Mon 2.73 2.74 2.7 2.74 ### ### 0.2
2005-Nov-18 Fri 2.71 2.72 ### 2.7 2,091,420 ### ### ### 0.2
2005-Nov-17 Thu ### 2.73 ### ### 81.3 81.3 0.0
2005-Nov-16 Wed ### ### 2.59 ### ### ### 0.0
2005-Nov-15 Tue ### ### 2.59 2.59 2,485,987 3,219,353 26.6 26.6 0.2
2005-Nov-14 Mon ### ### ### ### ### ### 0.0
2005-Nov-11 Fri ### ### ### ### 1,076,482 0 24.7 24.7 0.0
2005-Nov-10 Thu 2.59 ### 2.58 ### 2,428,171 3,132,340 ### ### 0.0
2005-Nov-09 Wed ### ### 2.56 2.58 ### ### 0.2
2005-Nov-08 Tue 2.71 2.71 ### ### 26.7 26.7 0.0
2005-Nov-07 Mon 2.73 2.74 2.71 2.72 33.2 33.2 0.2
2005-Nov-04 Fri 2.74 2.75 2.7 2.72 1,482,720 ### ### ### 0.2
2005-Nov-03 Thu 2.73 2.75 2.72 2.75 71.5 71.5 ###
2005-Nov-02 Wed 2.74 2.74 2.7 2.71 ### ### ###
2005-Nov-01 Tue 2.73 2.75 2.73 2.74 909,657 ### ### ### 0.2
2005-Oct-31 Mon 2.74 2.74 2.7 2.73 28.0 28.0 ###
2005-Oct-28 Fri 2.7 2.7 ### ### 29.4 29.4 0.0
2005-Oct-27 Thu 2.71 2.79 ### 2.72 5,156,325 7,193,073 ### ### 0.2
2005-Oct-26 Wed 2.77 2.78 2.72 2.72 ### ### 0.2
2005-Oct-25 Tue 2.76 2.81 2.75 2.76 7,968,184 22,151,551 69.2 69.2 0.2
2005-Oct-24 Mon 2.77 2.81 2.75 2.79 3,160,456 ### ### ### ###
2005-Oct-21 Fri 2.75 2.77 2.7 2.77 2,500,283 6,838,274 ### ### 0.2
2005-Oct-20 Thu 2.78 2.8 2.77 2.78 3,739,842 10,415,459 ### ### 0.2
2005-Oct-19 Wed 2.8 2.81 2.74 2.75 27.6 27.6 ###
2005-Oct-18 Tue 2.78 2.82 2.77 2.81 77.6 77.6 ###
2005-Oct-17 Mon 2.77 2.78 2.75 2.78 71.2 71.2 0.2
2005-Oct-14 Fri 2.78 2.78 2.7 2.75 27.2 27.2 ###
2005-Oct-13 Thu 2.75 2.78 2.75 2.77 3,093,322 ### ### ### 0.2
2005-Oct-12 Wed 2.79 2.79 2.76 2.78 5,304,151 ### ### ### 0.2
2005-Oct-11 Tue 2.8 2.82 2.78 2.8 72.7 72.7 0.2
2005-Oct-10 Mon 2.8 2.84 2.77 2.78 2,172,080 6,092,684 ### ### 0.2
2005-Oct-07 Fri 2.76 2.81 2.72 2.8 72.5 72.5 0.2
2005-Oct-06 Thu 2.78 2.81 2.72 2.75 5,405,380 14,945,875 41.3 41.3 ###
2005-Oct-05 Wed 2.87 2.87 2.82 2.82 ### ### ###
2005-Oct-04 Tue 2.87 2.89 2.84 2.87 71.7 71.7 ###
2005-Oct-03 Mon 2.83 2.85 2.83 2.85 1,347,274 3,826,258 ### ### ###
2005-Sep-30 Fri 2.83 2.87 2.83 2.85 4,226,886 12,046,625 72.8 72.8 ###
2005-Sep-29 Thu 2.84 2.85 2.82 2.83 4,023,229 11,405,854 29.6 29.6 0.2
2005-Sep-28 Wed 2.86 2.87 2.82 2.83 ### ### 0.2
2005-Sep-27 Tue 2.85 2.87 2.84 2.85 70.7 70.7 ###
2005-Sep-26 Mon 2.85 2.87 2.83 2.86 3,449,643 9,831,482 68.1 68.1 0.2
2005-Sep-23 Fri 2.88 2.88 2.83 2.85 21.0 21.0 ###
2005-Sep-22 Thu 2.84 2.89 2.82 2.88 78.5 78.5 0.2
2005-Sep-21 Wed 2.8 2.84 2.77 2.8 4,740,685 13,297,621 ### ### 0.2
2005-Sep-20 Tue 2.85 2.85 2.79 2.8 3,151,476 ### 16.2 16.2 0.2
2005-Sep-19 Mon ### ### 2.84 2.88 22.8 22.8 0.2
2005-Sep-16 Fri ### ### 2.89 ### ### ### 0.0
2005-Sep-15 Thu 2.85 2.89 2.85 2.89 6,306,684 18,100,183 80.1 80.1 ###
2005-Sep-14 Wed 2.81 2.87 2.8 2.86 3,293,529 9,337,154 ### ### 0.2
2005-Sep-13 Tue 2.8 2.85 2.79 2.83 1,306,884 ### 76.8 76.8 0.2
2005-Sep-12 Mon 2.79 2.81 2.78 2.8 3,989,358 11,150,255 71.3 71.3 0.2
2005-Sep-09 Fri 2.77 2.8 2.77 2.79 1,382,773 3,851,022 ### ### ###
2005-Sep-08 Thu 2.74 2.79 2.74 2.77 1,835,626 ### ### ### 0.2
2005-Sep-07 Wed 2.73 2.75 2.72 2.74 69.1 69.1 0.2
2005-Sep-06 Tue ### 2.73 ### 2.7 3,729,071 5,090,181 79.0 79.0 0.2
2005-Sep-05 Mon 2.78 2.78 ### 2.7 ### ### 0.2
2005-Sep-02 Fri 2.84 2.84 2.77 2.79 4,205,378 11,796,085 ### ### ###
2005-Sep-01 Thu 2.79 2.85 2.77 2.85 ### ### ###
2005-Aug-31 Wed 2.72 2.76 2.7 2.76 2,255,852 6,158,475 82.1 82.1 0.2
2005-Aug-30 Tue ### 2.75 ### 2.72 ### ### 0.2
2005-Aug-29 Mon 2.7 2.71 ### ### ### ### 0.0
2005-Aug-26 Fri ### 2.74 ### 2.73 77.7 77.7 ###
2005-Aug-25 Thu 2.75 2.8 2.74 2.8 86.1 86.1 0.2
2005-Aug-24 Wed 2.76 2.77 2.73 2.76 5,924,484 ### ### ### 0.2
2005-Aug-23 Tue 2.78 2.8 2.74 2.76 12,760,871 ### ### ### 0.2
2005-Aug-22 Mon ### 2.75 ### 2.75 11,730,240 16,129,080 95.0 95.0 ###
2005-Aug-19 Fri 2.52 ### 2.51 ### ### ### 0.0
2005-Aug-18 Thu 2.51 2.54 2.5 2.54 84.7 84.7 ###
2005-Aug-17 Wed 2.52 2.53 2.49 2.51 1,860,556 ### ### ### ###
2005-Aug-16 Tue 2.46 2.54 2.44 2.53 2,458,456 6,121,555 ### ### ###
2005-Aug-15 Mon 2.44 2.48 2.43 2.46 603,171 1,480,784 ### ### 0.2
2005-Aug-12 Fri 2.51 2.53 2.46 2.46 15.8 15.8 0.2
2005-Aug-11 Thu 2.53 2.55 2.5 2.5 1,322,488 3,339,282 ### ### 0.2
2005-Aug-10 Wed 2.51 2.54 2.51 2.52 2,019,622 5,099,545 ### ### ###
2005-Aug-09 Tue 2.47 2.51 2.47 2.5 80.5 80.5 0.2
2005-Aug-08 Mon 2.48 2.48 2.42 2.46 25.5 25.5 0.2
2005-Aug-05 Fri 2.43 2.55 2.4 2.46 76.5 76.5 0.2
2005-Aug-04 Thu 2.4 2.42 ### 2.42 2,006,040 ### ### ### 0.2
2005-Aug-03 Wed ### 2.4 ### 2.4 1,330,159 ### ### ### ###
2005-Aug-02 Tue ### ### ### ### 898,552 0 ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 685,381 0 30.1 30.1 0.0
2005-Jul-29 Fri ### 2.41 ### ### 69.0 69.0 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### ### ### 0.0
2005-Jul-26 Tue ### ### ### ### 1,208,079 0 28.1 28.1 0.0
2005-Jul-25 Mon ### ### ### ### 1,571,946 0 69.7 69.7 0.0
2005-Jul-22 Fri ### ### ### ### 2,172,820 0 ### ### 0.0
2005-Jul-21 Thu ### ### ### ### 2,571,225 0 ### ### 0.0
2005-Jul-20 Wed 2.4 2.42 ### 2.4 2,410,647 2,916,882 67.1 67.1 ###
2005-Jul-19 Tue ### 2.41 ### 2.4 77.2 77.2 ###
2005-Jul-18 Mon 2.42 2.44 ### 2.4 ### ### ###
2005-Jul-15 Fri 2.42 2.45 2.4 2.42 ### ### 0.2
2005-Jul-14 Thu ### 2.4 ### 2.4 890,054 ### ### ### ###
2005-Jul-13 Wed ### ### ### ### 968,357 0 22.2 22.2 0.0
2005-Jul-12 Tue ### ### ### ### 2,211,041 0 91.2 91.2 0.0
2005-Jul-11 Mon 2.29 ### 2.26 ### 77.1 77.1 0.0
2005-Jul-08 Fri 2.25 2.27 2.25 2.25 ### ### ###
2005-Jul-07 Thu 2.27 2.27 2.24 2.25 ### ### ###
2005-Jul-06 Wed 2.27 2.28 2.26 2.27 71.5 71.5 0.2
2005-Jul-05 Tue 2.29 2.29 2.25 2.26 19.5 19.5 ###
2005-Jul-04 Mon ### ### 2.27 2.28 662,555 ### 21.4 21.4 0.2
2005-Jul-01 Fri 2.28 ### 2.27 ### ### ### 0.0
2005-Jun-30 Thu 2.27 ### 2.27 2.27 ### ### 0.2
2005-Jun-29 Wed 2.29 ### 2.26 2.27 ### ### 0.2
2005-Jun-28 Tue 2.23 2.29 2.23 2.28 ### ### 0.2
2005-Jun-27 Mon ### 2.24 ### 2.23 84.7 84.7 ###
2005-Jun-24 Fri ### 2.23 ### 2.22 4,264,581 ### ### ### 0.2
2005-Jun-23 Thu 2.29 2.29 2.24 2.25 2,808,477 ### 23.1 23.1 ###
2005-Jun-22 Wed ### ### 2.29 ### 2,352,054 ### ### ### 0.0
2005-Jun-21 Tue 2.42 2.44 ### ### 1,901,447 ### 24.0 24.0 0.0
2005-Jun-20 Mon 2.41 2.48 ### 2.41 1,721,385 ### 73.1 73.1 0.2
2005-Jun-17 Fri ### 2.4 ### 2.4 872,373 1,046,847 78.6 78.6 ###
2005-Jun-16 Thu 2.4 2.42 ### ### 3,160,349 3,824,022 ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 1,713,558 0 81.2 81.2 0.0
2005-Jun-14 Tue ### ### ### ### 1,467,979 0 ### ### 0.0
2005-Jun-10 Fri 2.26 ### 2.24 ### 82.7 82.7 0.0
2005-Jun-09 Thu ### ### 2.25 2.25 1,332,680 ### 10.7 10.7 ###
2005-Jun-08 Wed ### ### ### ### ### ### 0.0
2005-Jun-07 Tue 2.41 2.41 ### ### 1,217,640 1,467,256 ### ### 0.0
2005-Jun-06 Mon ### 2.45 ### 2.4 864,526 1,059,044 ### ### ###
2005-Jun-03 Fri ### 2.4 ### ### 79.6 79.6 0.0
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed 2.27 ### 2.25 ### ### ### 0.0
2005-May-31 Tue 2.4 2.4 2.26 2.26 3.8 3.8 ###
2005-May-30 Mon 2.26 ### 2.24 ### 94.5 94.5 0.0
2005-May-27 Fri 2.24 2.26 2.23 2.25 1,179,884 ### 69.4 69.4 ###
2005-May-26 Thu 2.27 2.27 2.22 2.22 1,280,882 2,875,580 ### ### 0.2
2005-May-25 Wed 2.28 2.29 2.23 2.28 70.5 70.5 0.2
2005-May-24 Tue 2.28 2.29 2.23 2.26 1,990,051 ### 23.5 23.5 ###
2005-May-23 Mon 2.24 2.28 2.23 2.28 3,099,225 6,988,752 ### ### 0.2
2005-May-20 Fri 2.25 2.29 2.22 2.23 ### ### ###
2005-May-19 Thu ### 2.24 ### 2.24 ### ### ###
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue ### ### ### ### 11.0 11.0 0.0
2005-May-16 Mon 2.26 2.26 2.23 2.23 1,665,320 3,738,643 25.6 25.6 ###
2005-May-13 Fri 2.26 2.29 2.24 2.27 1,566,258 3,547,574 71.5 71.5 0.2
2005-May-12 Thu 2.21 2.29 2.21 2.28 ### ### 0.2
2005-May-11 Wed ### 2.23 ### 2.21 2,575,978 ### ### ### 0.2
2005-May-10 Tue ### 2.21 ### ### 4,960,685 5,481,556 15.0 15.0 0.0
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri ### 2.2 ### ### 993,825 ### ### ### 0.0
2005-May-05 Thu ### ### ### ### 78.1 78.1 0.0
2005-May-04 Wed ### ### ### ### ### ### 0.0
2005-May-03 Tue ### ### ### ### 2,831,474 0 ### ### 0.0
2005-May-02 Mon ### 2.2 ### ### ### ### 0.0
2005-Apr-29 Fri 2.2 2.22 ### ### 36.2 36.2 0.0
2005-Apr-28 Thu ### 2.25 ### 2.25 4,644,752 5,225,346 94.5 94.5 ###
2005-Apr-27 Wed ### 2.22 ### ### 3,879,171 4,305,879 72.5 72.5 0.0
2005-Apr-26 Tue 2.29 ### ### 2.25 2,648,747 0 28.6 28.6 ###
2005-Apr-22 Fri ### 2.4 2.28 2.28 8.7 8.7 0.2
2005-Apr-21 Thu 2.28 ### 2.24 ### 8,988,227 ### 89.2 89.2 0.0
2005-Apr-20 Wed ### ### ### ### 19.6 19.6 0.0
2005-Apr-19 Tue 2.4 2.42 ### ### ### ### 0.0
2005-Apr-18 Mon ### ### 2.29 ### ### ### 0.0
2005-Apr-15 Fri ### ### ### ### 88.0 88.0 0.0
2005-Apr-14 Thu 2.29 ### 2.27 ### 5,349,380 6,071,546 ### ### 0.0
2005-Apr-13 Wed 2.41 2.43 ### ### 23.3 23.3 0.0
2005-Apr-12 Tue 2.47 2.48 2.41 2.43 1,631,443 3,988,878 ### ### ###
2005-Apr-11 Mon 2.48 2.5 2.46 2.47 613,379 1,521,179 40.8 40.8 ###
2005-Apr-08 Fri 2.44 2.48 2.42 2.48 ### ### 0.2
2005-Apr-07 Thu 2.47 2.47 2.43 2.46 ### ### 0.2
2005-Apr-06 Wed 2.48 2.49 2.45 2.45 27.9 27.9 0.2
2005-Apr-05 Tue 2.54 2.54 2.48 2.48 ### ### 0.2
2005-Apr-04 Mon 2.54 2.54 2.51 2.53 1,308,056 3,302,841 39.6 39.6 ###
2005-Apr-01 Fri 2.52 2.59 2.52 2.59 1,503,428 3,841,258 ### ### 0.2
2005-Mar-31 Thu ### ### 2.51 2.51 8.7 8.7 ###
2005-Mar-30 Wed 2.55 2.57 2.52 2.54 8,953,953 ### ### ### ###
2005-Mar-29 Tue ### ### 2.52 2.54 ### ### ###
2005-Mar-24 Thu 2.55 ### 2.55 ### 1,559,359 1,988,182 95.0 95.0 0.0
2005-Mar-23 Wed ### ### 2.55 2.55 ### ### 0.2
2005-Mar-22 Tue ### ### ### ### 2,896,526 0 ### ### 0.0
2005-Mar-21 Mon ### ### ### ### 3,239,021 0 ### ### 0.0
2005-Mar-18 Fri 2.74 2.74 ### 2.7 ### ### 0.2
2005-Mar-17 Thu 2.74 2.75 2.7 2.74 ### ### 0.2
2005-Mar-16 Wed ### 2.72 ### 2.72 86.7 86.7 0.2
2005-Mar-15 Tue ### ### ### ### 1,704,145 0 77.2 77.2 0.0
2005-Mar-14 Mon 2.59 ### 2.58 ### 3,524,743 ### 90.1 90.1 0.0
2005-Mar-11 Fri 2.59 ### 2.58 ### 4,596,187 5,929,081 ### ### 0.0
2005-Mar-10 Thu 2.56 ### 2.54 ### 3,561,141 4,522,649 ### ### 0.0
2005-Mar-09 Wed ### ### 2.58 2.59 4,031,849 5,201,085 ### ### 0.2
2005-Mar-08 Tue ### ### ### ### ### ### 0.0
2005-Mar-07 Mon ### ### ### ### 1,472,545 0 68.4 68.4 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 3,304,927 0 68.5 68.5 0.0
2005-Mar-02 Wed ### ### ### ### ### ### 0.0
2005-Mar-01 Tue 2.57 ### 2.53 ### ### ### 0.0
2005-Feb-28 Mon ### ### 2.56 ### 26.3 26.3 0.0
2005-Feb-25 Fri 2.7 2.73 ### 2.71 6,784,855 9,261,327 ### ### ###
2005-Feb-24 Thu ### 2.72 2.5 ### 13,133,021 34,277,184 77.6 77.6 0.0
2005-Feb-23 Wed ### ### 2.77 2.8 ### ### 0.2
2005-Feb-22 Tue ### ### ### ### 1,949,281 0 75.8 75.8 0.0
2005-Feb-21 Mon 3 ### 3 ### 972,973 1,459,459 83.4 83.4 0.0
2005-Feb-18 Fri ### ### ### 3 1,128,742 0 75.0 75.0 0.2
2005-Feb-17 Thu ### ### ### ### 2,008,781 0 71.3 71.3 0.0
2005-Feb-16 Wed 3 3 ### ### 1,041,182 1,561,773 ### ### 0.0
2005-Feb-15 Tue ### ### ### 3 2,143,741 0 75.3 75.3 0.2
2005-Feb-14 Mon ### ### ### 3 ### ### 0.2
2005-Feb-11 Fri ### ### ### ### 73.5 73.5 0.0
2005-Feb-10 Thu ### ### ### ### 14.2 14.2 0.0
2005-Feb-09 Wed ### ### ### ### 851,725 0 ### ### 0.0
2005-Feb-08 Tue ### ### ### ### 3,033,027 0 ### ### 0.0
2005-Feb-07 Mon ### ### ### ### 2,180,671 0 ### ### 0.0
2005-Feb-04 Fri 3.23 3.23 ### ### ### ### 0.0
2005-Feb-03 Thu 3.21 3.28 3.21 3.22 70.3 70.3 0.2
2005-Feb-02 Wed ### 3.21 ### 3.2 ### ### 0.2
2005-Feb-01 Tue ### ### ### ### 8,433,727 0 ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 32.5 32.5 0.0
2005-Jan-28 Fri ### ### ### ### ### ### 0.0
2005-Jan-27 Thu ### ### ### ### 1,287,847 0 ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 3,083,771 0 76.6 76.6 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 72.9 72.9 0.0
2005-Jan-20 Thu ### ### ### ### 72.4 72.4 0.0
2005-Jan-19 Wed ### ### ### ### 75.6 75.6 0.0
2005-Jan-18 Tue ### ### ### ### ### ### 0.0
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 1,120,545 0 72.0 72.0 0.0
2005-Jan-13 Thu ### 3.2 ### ### 3,372,773 ### ### ### 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 1,165,980 0 ### ### 0.0
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 14.6 14.6 0.0
2005-Jan-05 Wed ### ### ### ### 1,367,324 0 ### ### 0.0
2005-Jan-04 Tue ### ### ### ### 938,977 0 ### ### 0.0
2004-Dec-31 Fri 3.2 3.2 ### ### 274,124 ### ### ### 0.0
2004-Dec-30 Thu ### 3.2 ### 3.2 ### ### 0.2
2004-Dec-29 Wed ### 3.2 ### ### 248,071 ### 72.7 72.7 0.0
2004-Dec-24 Fri ### 3.2 ### 3.2 75.0 75.0 0.2
2004-Dec-23 Thu 3.2 3.2 ### ### 28.5 28.5 0.0
2004-Dec-22 Wed ### 3.21 ### ### ### ### 0.0
2004-Dec-21 Tue ### ### ### ### 72.3 72.3 0.0
2004-Dec-20 Mon ### ### ### ### 578,248 0 82.6 82.6 0.0
2004-Dec-17 Fri ### ### ### ### 1,247,954 0 67.0 67.0 0.0
2004-Dec-16 Thu ### ### ### ### 2,105,852 0 ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 72.5 72.5 0.0
2004-Dec-14 Tue ### ### ### ### 2,226,072 0 34.6 34.6 0.0
2004-Dec-13 Mon ### ### ### ### ### ### 0.0
2004-Dec-10 Fri ### ### ### ### 1,356,474 0 30.2 30.2 0.0
2004-Dec-09 Thu ### ### ### ### 5,127,050 0 17.1 17.1 0.0
2004-Dec-08 Wed 3.21 3.22 ### ### 46.0 46.0 0.0
2004-Dec-07 Tue 3.26 3.26 ### 3.23 1,653,446 ### ### ### ###
2004-Dec-06 Mon ### ### 3.25 3.25 ### ### 0.2
2004-Dec-03 Fri 3.27 ### 3.27 ### ### ### 0.0
2004-Dec-02 Thu 3.26 ### 3.26 3.27 ### ### ###
2004-Dec-01 Wed 3.27 ### 3.25 3.27 1,557,444 2,530,846 72.6 72.6 ###
2004-Nov-30 Tue ### ### 3.28 ### 68.7 68.7 0.0
2004-Nov-29 Mon 3.24 ### 3.23 ### ### ### 0.0
2004-Nov-26 Fri 3.26 3.27 3.23 3.25 5,806,155 ### 33.7 33.7 0.2
2004-Nov-25 Thu 3.26 ### 3.25 3.27 1,933,246 3,141,524 66.1 66.1 ###
2004-Nov-24 Wed 3.26 3.29 3.24 3.26 2,596,276 8,476,841 ### ### 0.2
2004-Nov-23 Tue 3.28 3.29 3.26 3.28 65.0 65.0 0.2
2004-Nov-22 Mon ### ### 3.26 3.28 606,952 ### 29.8 29.8 0.2
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### ### 3.28 ### 519,578 ### 28.4 28.4 0.0
2004-Nov-17 Wed ### 3.45 3.28 ### 1,948,888 ### ### ### 0.0
2004-Nov-16 Tue ### ### 3.24 3.29 1,223,285 1,981,721 ### ### ###
2004-Nov-15 Mon ### ### 3.22 3.28 424,842 ### 27.5 27.5 0.2
2004-Nov-12 Fri ### ### 3.27 ### 22.1 22.1 0.0
2004-Nov-11 Thu 3.28 ### 3.28 ### 80.6 80.6 0.0
2004-Nov-10 Wed 3.22 3.28 ### 3.28 1,560,429 ### ### ### 0.2
2004-Nov-09 Tue ### 3.26 ### 3.25 89.3 89.3 0.2
2004-Nov-08 Mon ### ### ### ### 1,125,158 0 ### ### 0.0
2004-Nov-05 Fri ### 3.2 ### ### 75.3 75.3 0.0
2004-Nov-04 Thu ### ### ### ### 2,371,483 0 73.8 73.8 0.0
2004-Nov-03 Wed ### ### ### ### 1,438,344 0 77.7 77.7 0.0
2004-Nov-02 Tue ### ### ### ### 12,102,371 0 74.3 74.3 0.0
2004-Nov-01 Mon ### ### ### ### 464,756 0 ### ### 0.0
2004-Oct-29 Fri ### ### ### ### 824,346 0 ### ### 0.0
2004-Oct-28 Thu ### ### ### ### 27.0 27.0 0.0
2004-Oct-27 Wed ### ### ### ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 33.9 33.9 0.0
2004-Oct-25 Mon ### ### ### ### ### ### 0.0
2004-Oct-22 Fri ### ### ### ### 987,379 0 ### ### 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 3,471,976 0 27.7 27.7 0.0
2004-Oct-19 Tue ### ### ### ### 72.5 72.5 0.0
2004-Oct-18 Mon ### ### ### ### 32.2 32.2 0.0
2004-Oct-15 Fri ### ### ### ### 20.3 20.3 0.0
2004-Oct-14 Thu ### ### ### ### ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 66.4 66.4 0.0
2004-Oct-12 Tue ### ### ### ### 3,418,649 0 ### ### 0.0
2004-Oct-11 Mon ### ### ### ### 1,551,022 0 ### ### 0.0
2004-Oct-08 Fri ### ### ### ### 3,049,074 0 77.7 77.7 0.0
2004-Oct-07 Thu ### ### 2.89 ### 4,508,485 ### 80.6 80.6 0.0
2004-Oct-06 Wed ### ### 2.89 ### 1,241,386 ### 69.2 69.2 0.0
2004-Oct-05 Tue 2.87 ### 2.87 ### 3,695,529 5,303,084 ### ### 0.0
2004-Oct-04 Mon 2.88 2.88 2.86 2.87 26.8 26.8 ###
2004-Oct-01 Fri 2.89 2.89 2.86 2.89 1,050,247 ### 70.8 70.8 ###
2004-Sep-30 Thu 2.88 ### 2.86 2.89 69.7 69.7 ###
2004-Sep-29 Wed ### ### 2.88 ### 1,140,173 1,641,849 65.6 65.6 0.0
2004-Sep-28 Tue 2.86 ### 2.86 ### ### ### 0.0
2004-Sep-27 Mon 2.87 2.88 2.85 2.86 ### ### 0.2
2004-Sep-24 Fri 2.89 ### 2.88 ### 78.4 78.4 0.0
2004-Sep-23 Thu ### ### 2.88 ### ### ### 0.0
2004-Sep-22 Wed 2.89 ### 2.86 ### 68.2 68.2 0.0
2004-Sep-21 Tue 2.85 2.89 2.85 2.86 2,928,372 8,404,427 69.3 69.3 0.2
2004-Sep-20 Mon 2.89 ### 2.85 2.86 3,123,080 4,450,389 24.4 24.4 0.2
2004-Sep-17 Fri 2.85 ### 2.85 ### 2,888,151 ### ### ### 0.0
2004-Sep-16 Thu 2.83 2.87 2.83 2.85 4,007,889 11,422,483 69.7 69.7 ###
2004-Sep-15 Wed 2.83 2.85 2.81 2.83 ### ### 0.2
2004-Sep-14 Tue 2.81 2.84 2.8 2.83 767,056 ### 73.9 73.9 0.2
2004-Sep-13 Mon 2.8 2.83 2.79 2.83 1,989,947 5,591,751 78.3 78.3 0.2
2004-Sep-10 Fri 2.82 2.82 2.79 2.81 28.0 28.0 ###
2004-Sep-09 Thu 2.77 2.81 2.75 2.81 999,228 2,777,853 ### ### ###
2004-Sep-08 Wed 2.73 2.77 2.72 2.77 2,123,756 ### ### ### 0.2
2004-Sep-07 Tue 2.7 2.73 2.7 2.72 ### ### 0.2
2004-Sep-06 Mon 2.7 2.71 ### ### 825,856 ### 31.7 31.7 0.0
2004-Sep-03 Fri 2.74 2.74 2.72 2.72 ### ### 0.2
2004-Sep-02 Thu ### 2.73 ### 2.72 ### ### 0.2
2004-Sep-01 Wed 2.77 2.78 ### ### ### ### 0.0
2004-Aug-31 Tue 2.78 2.84 2.7 2.79 7,043,571 ### 72.4 72.4 ###
2004-Aug-30 Mon 2.89 ### 2.88 ### ### ### 0.0
2004-Aug-27 Fri 2.83 ### 2.83 ### 85.4 85.4 0.0
2004-Aug-26 Thu 2.82 2.84 2.81 2.82 70.6 70.6 ###
2004-Aug-25 Wed 2.79 2.83 2.78 2.8 ### ### 0.2
2004-Aug-24 Tue 2.79 2.81 2.78 2.78 3,704,452 10,353,943 ### ### 0.2
2004-Aug-23 Mon 2.79 2.82 2.78 2.81 ### ### ###
2004-Aug-20 Fri 2.83 2.83 2.8 2.8 19.7 19.7 0.2
2004-Aug-19 Thu 2.83 2.84 2.8 2.84 ### ### 0.2
2004-Aug-18 Wed 2.8 2.83 2.8 2.83 1,516,058 ### 83.4 83.4 0.2
2004-Aug-17 Tue 2.77 2.81 2.76 2.81 1,868,284 5,203,170 85.3 85.3 ###
2004-Aug-16 Mon 2.78 2.79 2.75 2.77 34.2 34.2 0.2
2004-Aug-13 Fri 2.8 2.8 2.76 2.78 ### ### 0.2
2004-Aug-12 Thu 2.81 2.82 2.78 2.8 1,365,847 3,824,371 31.1 31.1 0.2
2004-Aug-11 Wed 2.81 2.83 2.8 2.81 71.4 71.4 ###
2004-Aug-10 Tue 2.82 2.83 2.77 2.8 1,957,277 5,480,375 30.2 30.2 0.2
2004-Aug-09 Mon 2.83 2.83 2.7 2.8 2,980,258 ### ### ### 0.2
2004-Aug-06 Fri 2.86 2.87 2.84 2.85 673,180 1,921,928 31.3 31.3 ###
2004-Aug-05 Thu 2.86 2.88 2.86 2.87 ### ### ###
2004-Aug-04 Wed 2.85 2.87 2.84 2.87 77.8 77.8 ###
2004-Aug-03 Tue 2.87 2.88 2.82 2.83 22.0 22.0 0.2
2004-Aug-02 Mon 2.89 2.89 2.86 2.86 1,069,178 3,073,886 21.7 21.7 0.2
2004-Jul-30 Fri 2.86 ### 2.85 ### 1,501,749 ### 77.2 77.2 0.0
2004-Jul-29 Thu 2.86 2.87 2.85 2.85 31.9 31.9 ###
2004-Jul-28 Wed 2.82 2.86 2.82 2.85 ### ### ###
2004-Jul-27 Tue 2.8 2.85 2.79 2.83 ### ### 0.2
2004-Jul-26 Mon 2.77 2.81 2.76 2.8 ### ### 0.2
2004-Jul-23 Fri 2.8 2.82 2.77 2.78 27.9 27.9 0.2
2004-Jul-22 Thu 2.81 2.84 2.8 2.8 2,529,527 ### 29.0 29.0 0.2
2004-Jul-21 Wed 2.83 2.83 2.8 2.81 ### ### ###
2004-Jul-20 Tue 2.87 2.87 2.79 2.83 3,738,728 ### ### ### 0.2
2004-Jul-19 Mon 2.83 2.88 2.82 2.87 3,541,050 ### ### ### ###
2004-Jul-16 Fri 2.75 2.84 2.75 2.81 ### ### ###
2004-Jul-15 Thu 2.72 2.77 2.71 2.76 1,151,848 ### ### ### 0.2
2004-Jul-14 Wed 2.7 2.73 2.7 2.72 80.9 80.9 0.2
2004-Jul-13 Tue 2.71 2.73 ### 2.72 2,618,553 3,574,324 ### ### 0.2
2004-Jul-12 Mon ### 2.71 ### 2.71 ### ### ###
2004-Jul-09 Fri 2.71 2.73 ### ### 633,053 ### ### ### 0.0
2004-Jul-08 Thu 2.7 2.72 ### 2.72 ### ### 0.2
2004-Jul-07 Wed 2.73 2.74 ### 2.7 17.7 17.7 0.2
2004-Jul-06 Tue 2.77 2.77 2.71 2.74 1,432,344 3,924,622 17.2 17.2 0.2
2004-Jul-05 Mon 2.71 2.79 2.71 2.77 ### ### 0.2
2004-Jul-02 Fri ### 2.76 ### 2.76 86.6 86.6 0.2
2004-Jul-01 Thu ### 2.7 ### 2.7 79.5 79.5 0.2
2004-Jun-30 Wed ### ### ### ### 1,072,782 0 ### ### 0.0
2004-Jun-29 Tue ### ### ### ### ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 1,234,789 0 ### ### 0.0
2004-Jun-25 Fri ### ### ### ### ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 1,380,088 0 ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 71.5 71.5 0.0
2004-Jun-22 Tue ### ### ### ### 74.8 74.8 0.0
2004-Jun-21 Mon ### ### ### ### 4,098,783 0 ### ### 0.0
2004-Jun-18 Fri ### ### ### ### ### ### 0.0
2004-Jun-17 Thu ### ### ### ### 2,069,049 0 ### ### 0.0
2004-Jun-16 Wed 2.57 ### 2.57 ### 84.5 84.5 0.0
2004-Jun-15 Tue ### ### 2.58 2.59 ### ### 0.2
2004-Jun-14 Mon 2.59 ### 2.58 ### 2,505,757 3,232,426 80.9 80.9 0.0
2004-Jun-11 Fri 2.59 ### 2.58 ### 2,505,757 3,232,426 ### ### 0.0
2004-Jun-10 Thu 2.58 ### 2.56 2.59 73.9 73.9 0.2
2004-Jun-09 Wed 2.55 2.58 2.55 2.58 4,091,221 10,493,981 ### ### 0.2
2004-Jun-08 Tue 2.55 2.57 2.54 2.55 74.8 74.8 0.2
2004-Jun-07 Mon 2.54 2.55 2.52 2.55 2,036,771 ### ### ### 0.2
2004-Jun-04 Fri 2.52 2.54 2.52 2.54 3,385,545 8,565,428 77.9 77.9 ###
2004-Jun-03 Thu 2.51 2.54 2.5 2.51 5,046,555 ### 74.2 74.2 ###
2004-Jun-02 Wed 2.51 2.52 2.5 2.51 69.5 69.5 ###
2004-Jun-01 Tue 2.5 2.51 2.49 2.5 ### ### 0.2
2004-May-31 Mon 2.51 2.52 2.5 2.51 ### ### ###
2004-May-28 Fri 2.5 2.54 2.49 2.53 24,835,953 62,462,421 72.4 72.4 ###
2004-May-27 Thu 2.48 2.5 2.48 2.5 1,432,748 3,567,542 ### ### 0.2
2004-May-26 Wed 2.5 2.51 2.48 2.49 ### ### 0.2
2004-May-25 Tue 2.49 2.5 2.48 2.5 ### ### 0.2
2004-May-24 Mon 2.48 2.5 2.47 2.49 ### ### 0.2
2004-May-21 Fri 2.47 2.49 2.47 2.47 66.5 66.5 ###
2004-May-20 Thu 2.45 2.48 2.45 2.47 2,714,371 6,690,924 ### ### ###
2004-May-19 Wed 2.44 2.46 2.44 2.45 ### ### 0.2
2004-May-18 Tue 2.45 2.45 2.43 2.44 3,807,154 9,289,455 33.0 33.0 0.2
2004-May-17 Mon 2.46 2.47 2.45 2.45 1,380,385 3,395,747 36.0 36.0 0.2
2004-May-14 Fri 2.45 2.47 2.45 2.46 77.6 77.6 0.2
2004-May-13 Thu 2.47 2.47 2.45 2.45 2,258,183 ### 28.3 28.3 0.2
2004-May-12 Wed 2.45 2.48 2.45 2.47 2,846,627 ### 75.8 75.8 ###
2004-May-11 Tue ### 2.42 ### 2.42 83.6 83.6 0.2
2004-May-10 Mon 2.4 2.44 ### 2.44 92.5 92.5 0.2
2004-May-07 Fri 2.44 2.45 ### 2.4 1,790,544 ### 19.9 19.9 ###
2004-May-06 Thu 2.46 2.47 2.44 2.44 3,129,182 7,682,141 27.5 27.5 0.2
2004-May-05 Wed 2.46 2.48 2.45 2.47 2,309,773 ### ### ### ###
2004-May-04 Tue 2.45 2.48 2.44 2.45 ### ### 0.2
2004-May-03 Mon 2.46 2.46 2.44 2.45 8,459,249 ### 38.2 38.2 0.2
2004-Apr-30 Fri 2.45 2.46 2.41 2.46 4,637,353 11,291,954 68.9 68.9 0.2
2004-Apr-29 Thu 2.48 2.48 2.45 2.45 ### ### 0.2
2004-Apr-28 Wed 2.5 2.5 2.49 2.49 5,165,674 12,888,356 ### ### 0.2
2004-Apr-27 Tue 2.49 2.5 2.49 2.49 1,638,587 4,088,274 74.4 74.4 0.2
2004-Apr-26 Mon 2.49 2.51 2.49 2.5 80.8 80.8 0.2
2004-Apr-23 Fri 2.47 2.5 2.47 2.5 ### ### 0.2
2004-Apr-22 Thu 2.49 2.49 2.47 2.47 2,154,253 5,342,547 ### ### ###
2004-Apr-21 Wed 2.48 2.51 2.48 2.49 ### ### 0.2
2004-Apr-20 Tue 2.48 2.5 2.47 2.49 4,470,957 11,110,328 72.9 72.9 0.2
2004-Apr-19 Mon 2.49 2.5 2.47 2.48 3,593,848 ### 34.0 34.0 0.2
2004-Apr-16 Fri 2.5 2.5 2.49 2.49 4,558,377 11,373,150 29.1 29.1 0.2
2004-Apr-15 Thu 2.51 2.52 2.48 2.5 7,253,778 18,134,445 ### ### 0.2
2004-Apr-14 Wed 2.53 2.53 2.5 2.51 ### ### ###
2004-Apr-13 Tue 2.55 2.56 2.54 2.55 4,912,153 ### ### ### 0.2
2004-Apr-08 Thu 2.46 2.55 2.46 2.54 10,178,953 25,498,277 ### ### ###
2004-Apr-07 Wed 2.48 2.49 2.46 2.47 ### ### ###
2004-Apr-06 Tue 2.55 2.55 2.46 2.49 19,812,282 ### 15.8 15.8 0.2
2004-Apr-05 Mon 2.59 ### 2.55 2.57 27.3 27.3 ###
2004-Apr-02 Fri ### ### 2.55 2.59 31.7 31.7 0.2
2004-Mar-05 Fri ### ### ### ### 69.1 69.1 0.0

     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 2024-05-04 08:50:40 thru 2024-05-04 08:50:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000