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 Tue 26-Apr-14 07:56:51 PM AEST

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

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

(PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39 Daily Prices Page 2...

     Prev Section TOC    Company Info for PEP    Limits Next Section


Company Details for (PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39

Listing Code PEP
Listing Name PEPPER RESIDENTIAL SECURITIES TRUST NO. 39
GICS Sector Not Applic
ISIN Name PEPLIN LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PEP1


Maximum Price date available .. Monday 13th April 2026
Latest price with VOLUME for PEP .. Tuesday 21st November 2017

PEP 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 0.275 1 0.4
MAX 3.84 10,175,843 99.4


Font Format Legend

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


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

720 Days for (PEP) PEPPER RESIDENTIAL SECURITIES TRUST NO. 39
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Jun-19 Tue 0.86 0.86 0.85 0.85 30.5 30.5 ###
2007-Jun-18 Mon 0.86 0.87 0.85 0.86 373,324 321,058 67.5 67.5 ###
2007-Jun-15 Fri 0.86 ### 0.855 0.855 ### ### ###
2007-Jun-14 Thu ### ### 0.85 0.86 33.1 33.1 ###
2007-Jun-13 Wed ### ### 0.845 0.845 34,383 14,526 ### ### ###
2007-Jun-12 Tue 0.85 ### 0.845 0.855 ### ### ###
2007-Jun-08 Fri 0.855 0.86 0.845 0.85 ### ### ###
2007-Jun-07 Thu 0.85 0.86 0.845 0.855 66.1 66.1 ###
2007-Jun-06 Wed 0.85 0.85 0.84 0.84 80,442 67,973 28.3 28.3 ###
2007-Jun-05 Tue 0.86 0.86 0.825 0.825 84,071 70,829 ### ### 0.1
2007-Jun-04 Mon 0.85 0.86 0.825 0.825 ### ### 0.1
2007-Jun-01 Fri 0.82 0.84 0.82 0.825 61,374 50,940 ### ### 0.1
2007-May-31 Thu 0.82 0.84 0.82 0.84 48,847 40,543 ### ### ###
2007-May-30 Wed 0.825 0.83 0.82 0.82 39.7 39.7 0.1
2007-May-29 Tue 0.84 0.85 0.82 0.82 225,885 ### 17.1 17.1 0.1
2007-May-28 Mon 0.88 0.88 ### ### 7.2 7.2 0.0
2007-May-25 Fri 0.825 0.825 0.82 0.82 159,244 130,978 29.6 29.6 0.1
2007-May-24 Thu 0.85 0.86 0.82 0.82 13.8 13.8 0.1
2007-May-23 Wed 0.82 0.82 0.82 0.82 65.3 65.3 0.1
2007-May-22 Tue 0.84 0.85 0.82 0.85 155,988 130,249 ### ### ###
2007-May-21 Mon 0.82 0.82 0.82 0.82 13,323 10,924 ### ### 0.1
2007-May-18 Fri 0.85 0.86 0.82 0.85 70.8 70.8 ###
2007-May-17 Thu 0.84 0.85 0.82 0.85 22,186 18,525 ### ### ###
2007-May-16 Wed 0.83 0.84 0.82 0.82 ### ### 0.1
2007-May-15 Tue 0.87 0.87 0.82 0.85 753,472 636,683 ### ### ###
2007-May-14 Mon 0.84 0.87 0.82 0.87 89.2 89.2 0.1
2007-May-11 Fri 0.885 0.885 0.88 0.88 31.2 31.2 0.1
2007-May-10 Thu 0.82 0.89 ### 0.89 457,624 203,642 97.0 97.0 ###
2007-May-09 Wed ### ### ### ### 66.6 66.6 0.0
2007-May-08 Tue ### 0.81 0.8 ### 71.5 71.5 0.0
2007-May-07 Mon 0.81 0.82 0.8 0.82 ### ### 0.1
2007-May-04 Fri 0.8 0.81 0.79 0.81 265,751 ### ### ### 0.1
2007-May-03 Thu 0.79 0.8 0.785 0.8 225,489 ### ### ### 0.1
2007-May-02 Wed 0.79 ### 0.785 ### 72,350 ### ### ### 0.0
2007-May-01 Tue 0.785 0.81 0.785 0.79 309,774 247,044 80.1 80.1 ###
2007-Apr-30 Mon 0.8 0.81 0.8 0.81 283,671 228,355 76.1 76.1 0.1
2007-Apr-27 Fri 0.8 0.8 0.79 0.8 71.7 71.7 0.1
2007-Apr-26 Thu 0.8 0.8 0.78 0.79 28.3 28.3 ###
2007-Apr-24 Tue 0.78 0.8 0.78 0.8 859,888 ### 86.5 86.5 0.1
2007-Apr-23 Mon 0.8 0.8 0.78 0.785 339,543 ### ### ### ###
2007-Apr-20 Fri 0.8 0.82 0.8 0.81 77.1 77.1 0.1
2007-Apr-19 Thu 0.78 0.8 0.775 0.785 541,740 426,620 79.7 79.7 ###
2007-Apr-18 Wed 0.76 0.78 0.76 0.76 170,820 ### 64.9 64.9 0.1
2007-Apr-17 Tue ### 0.77 0.76 0.77 151,453 ### 79.2 79.2 0.1
2007-Apr-16 Mon 0.745 0.76 0.745 0.76 80.6 80.6 0.1
2007-Apr-13 Fri 0.75 0.75 0.74 0.75 ### ### ###
2007-Apr-12 Thu 0.75 0.755 0.745 0.755 148,047 ### ### ### ###
2007-Apr-11 Wed 0.75 0.76 0.745 0.75 ### ### ###
2007-Apr-10 Tue 0.755 0.755 0.745 0.745 21.3 21.3 ###
2007-Apr-05 Thu 0.755 0.755 0.745 0.75 27.2 27.2 ###
2007-Apr-04 Wed 0.78 0.78 0.755 0.775 408,684 ### 29.5 29.5 0.1
2007-Apr-03 Tue 0.79 0.8 0.79 0.8 74.1 74.1 0.1
2007-Apr-02 Mon 0.78 0.79 0.77 0.77 210,140 ### 30.6 30.6 0.1
2007-Mar-30 Fri 0.75 0.78 0.74 0.78 ### ### 0.1
2007-Mar-29 Thu 0.75 ### ### 0.745 165,750 0 ### ### ###
2007-Mar-28 Wed 0.78 0.78 ### ### ### ### 0.0
2007-Mar-27 Tue 0.79 0.79 0.78 0.78 48,286 ### ### ### 0.1
2007-Mar-26 Mon 0.82 0.82 0.8 0.8 14.2 14.2 0.1
2007-Mar-23 Fri 0.8 0.82 0.8 0.82 ### ### 0.1
2007-Mar-22 Thu 0.8 0.82 0.8 0.81 77.2 77.2 0.1
2007-Mar-21 Wed 0.8 0.8 0.77 0.8 ### ### 0.1
2007-Mar-20 Tue 0.79 0.81 0.79 0.8 79.7 79.7 0.1
2007-Mar-19 Mon 0.8 0.82 0.8 0.8 68.1 68.1 0.1
2007-Mar-16 Fri 0.785 0.82 0.785 0.82 93.3 93.3 0.1
2007-Mar-15 Thu 0.78 0.785 0.76 0.785 68,780 ### ### ### ###
2007-Mar-14 Wed 0.8 0.8 0.79 0.79 ### ### ###
2007-Mar-13 Tue ### 0.8 ### 0.8 80.0 80.0 0.1
2007-Mar-12 Mon 0.8 0.81 0.78 0.8 297,471 236,489 ### ### 0.1
2007-Mar-09 Fri 0.78 0.8 0.77 0.8 1,048,422 ### 84.4 84.4 0.1
2007-Mar-08 Thu 0.78 0.78 0.78 0.78 17,877 13,944 ### ### 0.1
2007-Mar-07 Wed 0.78 0.78 0.78 0.78 5,775 ### ### ### 0.1
2007-Mar-06 Tue 0.8 0.8 0.78 0.78 11.2 11.2 0.1
2007-Mar-05 Mon 0.78 0.78 0.78 0.78 88.7 88.7 0.1
2007-Mar-02 Fri 0.78 0.82 0.78 0.78 ### ### 0.1
2007-Mar-01 Thu 0.78 0.78 0.77 0.775 ### ### 0.1
2007-Feb-28 Wed 0.8 0.8 0.77 0.8 ### ### 0.1
2007-Feb-27 Tue 0.84 0.84 0.825 0.825 963,350 801,988 ### ### 0.1
2007-Feb-26 Mon 0.82 0.84 0.82 0.83 74.7 74.7 ###
2007-Feb-23 Fri 0.83 0.83 ### 0.81 264,922 109,942 16.0 16.0 0.1
2007-Feb-22 Thu 0.84 0.84 0.83 0.83 73,543 ### ### ### ###
2007-Feb-21 Wed 0.82 0.845 0.81 0.84 139,686 ### 87.4 87.4 ###
2007-Feb-20 Tue 0.83 0.845 0.82 0.82 82,171 ### ### ### 0.1
2007-Feb-19 Mon ### 0.825 0.8 0.825 55,548 ### ### ### 0.1
2007-Feb-16 Fri 0.82 0.845 0.81 0.81 26.3 26.3 0.1
2007-Feb-15 Thu 0.8 0.8 0.8 0.8 69.0 69.0 0.1
2007-Feb-14 Wed 0.8 0.84 0.8 0.84 19,254 15,788 92.4 92.4 ###
2007-Feb-13 Tue 0.825 0.825 ### 0.8 ### ### 0.1
2007-Feb-12 Mon 0.76 0.845 0.76 0.845 106,758 85,673 ### ### ###
2007-Feb-09 Fri 0.78 0.785 0.755 0.755 ### ### ###
2007-Feb-08 Thu 0.76 0.785 0.76 0.785 88.9 88.9 ###
2007-Feb-07 Wed 0.75 0.785 0.75 ### 86,524 ### 85.1 85.1 0.0
2007-Feb-06 Tue 0.75 0.75 0.73 0.74 119,557 88,472 26.3 26.3 0.1
2007-Feb-05 Mon 0.78 0.79 0.72 0.77 183,958 138,888 30.3 30.3 0.1
2007-Feb-02 Fri 0.81 0.81 0.78 0.78 9.9 9.9 0.1
2007-Feb-01 Thu 0.8 0.8 0.77 0.77 ### ### 0.1
2007-Jan-31 Wed 0.78 0.8 0.78 0.8 ### ### 0.1
2007-Jan-30 Tue ### 0.84 0.78 0.79 105,926 ### 6.0 6.0 ###
2007-Jan-29 Mon 0.84 0.84 0.84 0.84 71.3 71.3 ###
2007-Jan-25 Thu 0.85 0.85 0.84 0.84 53,555 45,253 ### ### ###
2007-Jan-24 Wed 0.845 ### 0.845 ### 44,750 ### ### ### 0.0
2007-Jan-23 Tue 0.85 0.85 0.845 0.85 ### ### ###
2007-Jan-22 Mon 0.84 0.85 0.84 0.845 71.9 71.9 ###
2007-Jan-19 Fri 0.85 0.86 0.85 0.855 52,250 44,673 ### ### ###
2007-Jan-18 Thu 0.845 0.845 0.84 0.84 ### ### ###
2007-Jan-17 Wed 0.86 0.86 0.845 0.845 20.9 20.9 ###
2007-Jan-16 Tue 0.86 0.86 0.84 0.85 ### ### ###
2007-Jan-15 Mon 0.87 0.875 0.85 0.85 119,652 ### 14.1 14.1 ###
2007-Jan-12 Fri 0.85 0.855 0.85 0.855 66.3 66.3 ###
2007-Jan-11 Thu 0.86 0.86 0.84 0.85 24.6 24.6 ###
2007-Jan-10 Wed 0.855 ### 0.855 ### ### ### 0.0
2007-Jan-09 Tue 0.855 0.86 0.84 0.845 23.6 23.6 ###
2007-Jan-08 Mon 0.84 0.86 ### 0.86 43,726 ### ### ### ###
2007-Jan-05 Fri 0.86 0.86 0.84 0.84 15.9 15.9 ###
2007-Jan-04 Thu 0.86 0.86 0.84 0.86 ### ### ###
2007-Jan-03 Wed ### ### 0.86 0.86 36.3 36.3 ###
2007-Jan-02 Tue 0.89 0.89 0.86 0.88 130,658 114,325 ### ### 0.1
2006-Dec-29 Fri 0.875 0.88 0.86 0.88 ### ### 0.1
2006-Dec-28 Thu 0.855 0.875 0.855 0.875 83.4 83.4 0.1
2006-Dec-27 Wed 0.875 0.875 0.85 0.855 8.9 8.9 ###
2006-Dec-22 Fri 0.825 0.85 0.825 0.85 15,874 ### 89.7 89.7 ###
2006-Dec-21 Thu 0.825 0.85 0.825 0.83 55,452 46,441 77.8 77.8 ###
2006-Dec-20 Wed 0.85 0.85 0.825 0.83 39,724 ### ### ### ###
2006-Dec-19 Tue 0.83 0.83 0.83 0.83 70.7 70.7 ###
2006-Dec-18 Mon 0.88 0.88 0.83 0.83 ### ### ###
2006-Dec-15 Fri 0.88 0.88 0.85 0.875 ### ### 0.1
2006-Dec-14 Thu 0.855 ### 0.855 0.88 714,347 305,383 86.4 86.4 0.1
2006-Dec-13 Wed 0.85 0.87 0.84 0.85 1,093,555 934,989 ### ### ###
2006-Dec-12 Tue 0.82 0.84 0.82 0.84 88.7 88.7 ###
2006-Dec-11 Mon 0.82 0.82 0.81 0.82 95,750 ### 67.3 67.3 0.1
2006-Dec-08 Fri ### 0.82 0.81 0.82 70,758 ### ### ### 0.1
2006-Dec-07 Thu 0.81 0.82 ### ### ### ### 0.0
2006-Dec-06 Wed 0.8 0.81 0.79 0.8 131,083 ### ### ### 0.1
2006-Dec-05 Tue 0.8 0.8 0.785 0.785 ### ### ###
2006-Dec-04 Mon 0.79 0.8 0.79 0.8 79.9 79.9 0.1
2006-Dec-01 Fri 0.78 0.8 0.77 0.8 88.3 88.3 0.1
2006-Nov-30 Thu 0.79 0.8 0.785 0.79 ### ### ###
2006-Nov-29 Wed 0.77 0.79 ### 0.79 46,180 18,241 ### ### ###
2006-Nov-28 Tue 0.785 0.785 0.78 0.78 ### ### 0.1
2006-Nov-27 Mon 0.77 0.785 0.76 0.785 83.6 83.6 ###
2006-Nov-24 Fri 0.78 0.785 0.76 0.76 11.1 11.1 0.1
2006-Nov-23 Thu 0.73 0.79 0.73 0.79 27,149 ### ### ### ###
2006-Nov-22 Wed ### 0.745 0.725 0.73 283,877 208,649 25.1 25.1 0.1
2006-Nov-21 Tue 0.74 0.74 ### ### 99,442 ### ### ### 0.0
2006-Nov-20 Mon 0.745 0.75 0.745 0.745 ### ### ###
2006-Nov-17 Fri 0.78 0.78 0.75 0.75 682,940 522,449 ### ### ###
2006-Nov-16 Thu 0.78 0.78 ### ### 33,875 ### 23.7 23.7 0.0
2006-Nov-15 Wed 0.79 0.79 0.78 0.79 68.4 68.4 ###
2006-Nov-14 Tue 0.83 0.83 0.75 0.8 ### ### 0.1
2006-Nov-13 Mon 0.77 0.83 ### 0.82 95.7 95.7 0.1
2006-Nov-10 Fri 0.72 0.78 0.72 0.77 95.3 95.3 0.1
2006-Nov-09 Thu 0.7 0.71 0.7 0.71 ### ### ###
2006-Nov-08 Wed 0.72 0.72 0.7 0.7 123,128 87,420 13.8 13.8 ###
2006-Nov-07 Tue 0.72 0.72 0.71 0.71 ### ### ###
2006-Nov-06 Mon 0.7 ### ### 0.71 76.7 76.7 ###
2006-Nov-03 Fri ### 0.71 ### 0.7 71.7 71.7 ###
2006-Nov-02 Thu ### ### ### ### 71.0 71.0 0.0
2006-Nov-01 Wed 0.7 ### 0.7 0.7 ### ### ###
2006-Oct-31 Tue 0.71 0.71 0.7 0.7 23.5 23.5 ###
2006-Oct-30 Mon 0.71 ### ### ### 257,827 0 ### ### 0.0
2006-Oct-27 Fri 0.71 ### 0.71 0.71 70.1 70.1 ###
2006-Oct-26 Thu 0.7 0.71 0.7 0.71 26,541 ### ### ### ###
2006-Oct-25 Wed ### ### 0.7 ### 132,259 ### 65.6 65.6 0.0
2006-Oct-24 Tue 0.71 0.71 0.7 ### 152,578 ### ### ### 0.0
2006-Oct-23 Mon ### ### 0.7 0.7 29.2 29.2 ###
2006-Oct-20 Fri ### ### ### 0.7 1,209,145 0 24.1 24.1 ###
2006-Oct-19 Thu ### ### 0.7 0.7 16.7 16.7 ###
2006-Oct-18 Wed 0.71 ### 0.71 0.71 22,751 8,076 ### ### ###
2006-Oct-17 Tue 0.71 ### 0.7 0.7 92,826 32,489 ### ### ###
2006-Oct-16 Mon 0.72 0.72 0.7 0.71 ### ### ###
2006-Oct-13 Fri 0.7 0.73 0.7 ### 166,579 ### 83.4 83.4 0.0
2006-Oct-12 Thu ### 0.7 ### 0.7 32,150 11,252 79.0 79.0 ###
2006-Oct-11 Wed 0.7 0.7 ### ### ### ### 0.0
2006-Oct-10 Tue 0.685 ### 0.685 0.685 61.6 61.6 0.0
2006-Oct-09 Mon ### ### ### ### 264,286 0 ### ### 0.0
2006-Oct-06 Fri 0 0 0 0 0 0.0
2006-Oct-05 Thu ### ### ### ### 63.5 63.5 0.0
2006-Oct-04 Wed ### ### ### ### 84.1 84.1 0.0
2006-Oct-03 Tue ### ### 0.655 0.655 ### ### ###
2006-Oct-02 Mon ### ### 0.655 0.655 18.4 18.4 ###
2006-Sep-29 Fri 0.655 0.675 0.655 0.675 ### ### 0.0
2006-Sep-28 Thu ### ### ### ### 52,181 0 63.6 63.6 0.0
2006-Sep-27 Wed ### ### ### ### 69,750 0 17.9 17.9 0.0
2006-Sep-26 Tue ### ### 0.655 0.655 58,950 ### 8.6 8.6 ###
2006-Sep-25 Mon 0.675 0.675 ### ### ### ### 0.0
2006-Sep-22 Fri 0.685 0.685 ### ### ### ### 0.0
2006-Sep-21 Thu 0.7 0.7 ### ### 19,550 6,842 ### ### 0.0
2006-Sep-20 Wed 0.7 0.7 0.7 0.7 ### ### ###
2006-Sep-19 Tue ### 0.7 ### 0.7 85,683 29,989 ### ### ###
2006-Sep-18 Mon 0.675 ### ### ### ### ### 0.0
2006-Sep-15 Fri ### ### 0.655 0.655 196,221 ### ### ### ###
2006-Sep-14 Thu 0.655 ### ### ### 127,021 0 ### ### 0.0
2006-Sep-13 Wed ### ### ### ### ### ### 0.0
2006-Sep-12 Tue 0.645 0.655 0.645 0.655 90.8 90.8 ###
2006-Sep-11 Mon ### ### ### 0.645 84.9 84.9 ###
2006-Sep-08 Fri ### ### ### ### 66,520 0 ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue 0.655 0.655 ### ### ### ### 0.0
2006-Sep-04 Mon 0.655 ### 0.655 ### 106,942 35,023 74.0 74.0 0.0
2006-Sep-01 Fri ### ### 0.655 0.655 ### ### ###
2006-Aug-31 Thu ### ### ### ### 16.4 16.4 0.0
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue 0.675 0.675 ### ### 14.8 14.8 0.0
2006-Aug-28 Mon ### ### 0.675 0.675 69,247 23,370 ### ### 0.0
2006-Aug-25 Fri 0.685 0.71 0.685 ### 78,880 ### 66.7 66.7 0.0
2006-Aug-24 Thu ### 0.685 ### ### 27,480 ### 24.1 24.1 0.0
2006-Aug-23 Wed ### ### ### ### 64.3 64.3 0.0
2006-Aug-22 Tue ### ### ### ### 69.0 69.0 0.0
2006-Aug-21 Mon ### 0.7 ### ### 7.8 7.8 0.0
2006-Aug-18 Fri ### 0.7 ### 0.7 87.9 87.9 ###
2006-Aug-17 Thu 0.675 0.7 0.675 0.7 89.9 89.9 ###
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue ### ### ### ### 16,750 0 77.8 77.8 0.0
2006-Aug-14 Mon ### ### 0.675 ### 24,077 8,125 68.2 68.2 0.0
2006-Aug-11 Fri ### ### ### ### 105,671 0 ### ### 0.0
2006-Aug-10 Thu ### ### ### 0.685 ### ### 0.0
2006-Aug-09 Wed ### 0.7 ### 0.7 91.0 91.0 ###
2006-Aug-08 Tue ### 0.685 0.675 0.675 ### ### 0.0
2006-Aug-07 Mon ### ### 0.675 0.675 ### ### 0.0
2006-Aug-04 Fri 0.71 0.71 ### 0.685 77,943 ### ### ### 0.0
2006-Aug-03 Thu 0.7 0.71 0.7 0.71 28,972 20,425 ### ### ###
2006-Aug-02 Wed 0.7 0.7 ### 0.7 101,129 ### ### ### ###
2006-Aug-01 Tue 0.72 0.72 ### ### 38,680 13,924 ### ### 0.0
2006-Jul-31 Mon 0.71 0.71 ### ### ### ### 0.0
2006-Jul-28 Fri 0.725 0.74 0.71 0.73 77.5 77.5 0.1
2006-Jul-27 Thu 0.75 0.75 0.72 0.72 62,451 ### 6.1 6.1 ###
2006-Jul-26 Wed 0.73 0.75 0.73 0.745 690,380 510,881 89.4 89.4 ###
2006-Jul-25 Tue ### ### 0.73 0.73 ### ### 0.1
2006-Jul-24 Mon 0.74 0.75 0.725 0.75 ### ### ###
2006-Jul-21 Fri 0.75 0.75 0.72 0.75 72.6 72.6 ###
2006-Jul-20 Thu ### 0.75 0.72 0.75 86.2 86.2 ###
2006-Jul-19 Wed 0.73 0.74 0.73 0.73 75.6 75.6 0.1
2006-Jul-18 Tue 0.75 0.75 0.71 ### 6.5 6.5 0.0
2006-Jul-17 Mon 0.8 0.8 0.71 0.76 173,125 ### 7.8 7.8 0.1
2006-Jul-14 Fri 0.78 ### 0.78 ### 90,851 ### ### ### 0.0
2006-Jul-13 Thu 0.725 0.78 0.725 0.77 262,254 197,346 ### ### 0.1
2006-Jul-12 Wed 0.675 0.73 0.675 0.725 121,088 ### 97.0 97.0 ###
2006-Jul-11 Tue 0.655 0.675 0.655 0.675 ### ### 0.0
2006-Jul-10 Mon ### ### ### 0.655 82,884 0 13.4 13.4 ###
2006-Jul-07 Fri ### ### ### ### 38,753 0 75.7 75.7 0.0
2006-Jul-06 Thu ### ### ### ### ### ### 0.0
2006-Jul-05 Wed 0.645 ### 0.625 0.625 ### ### 0.0
2006-Jul-04 Tue ### ### ### ### ### ### 0.0
2006-Jul-03 Mon ### ### ### ### 10.4 10.4 0.0
2006-Jun-30 Fri ### ### ### ### 86,470 0 ### ### 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon 0.7 0.7 ### ### 92,883 ### ### ### 0.0
2006-Jun-23 Fri 0.685 0.7 0.685 0.7 32,550 22,540 87.4 87.4 ###
2006-Jun-22 Thu ### ### ### ### 40,450 0 63.6 63.6 0.0
2006-Jun-21 Wed ### 0.7 ### ### ### ### 0.0
2006-Jun-20 Tue 0.7 0.71 ### ### 18.1 18.1 0.0
2006-Jun-19 Mon 0.72 0.72 0.7 0.7 ### ### ###
2006-Jun-16 Fri ### 0.72 0.71 0.72 33,354 23,848 64.4 64.4 ###
2006-Jun-15 Thu ### 0.7 0.675 0.7 ### ### ###
2006-Jun-14 Wed 0.72 0.72 ### ### 308,779 ### ### ### 0.0
2006-Jun-13 Tue ### 0.72 0.71 ### 88,551 ### ### ### 0.0
2006-Jun-09 Fri 0.72 0.72 0.71 ### 32.0 32.0 0.0
2006-Jun-08 Thu ### 0.725 0.7 0.71 ### ### ###
2006-Jun-07 Wed 0.71 0.71 0.71 0.71 ### ### ###
2006-Jun-06 Tue 0.71 0.725 0.71 0.72 87.0 87.0 ###
2006-Jun-05 Mon 0.74 0.74 0.71 0.71 8.0 8.0 ###
2006-Jun-02 Fri 0.75 0.75 0.73 0.73 78,350 57,979 15.3 15.3 0.1
2006-Jun-01 Thu 0.77 0.77 0.75 0.76 19,253 ### ### ### 0.1
2006-May-31 Wed 0.72 0.77 0.71 0.77 96.4 96.4 0.1
2006-May-30 Tue 0.77 0.785 0.77 0.775 144,245 112,150 ### ### 0.1
2006-May-29 Mon 0.78 ### 0.76 0.76 ### ### 0.1
2006-May-26 Fri 0.76 0.78 0.76 0.77 ### ### 0.1
2006-May-25 Thu 0.75 0.76 0.74 0.76 205,981 154,485 83.1 83.1 0.1
2006-May-24 Wed 0.75 0.8 0.71 ### ### ### 0.0
2006-May-23 Tue 0.71 0.72 0.71 ### ### ### 0.0
2006-May-22 Mon 0.81 0.81 0.71 0.71 ### ### ###
2006-May-19 Fri 0.8 0.8 0.785 0.8 ### ### 0.1
2006-May-18 Thu 0.81 0.81 0.78 0.785 122,520 ### ### ### ###
2006-May-17 Wed 0.8 ### 0.8 0.81 74.1 74.1 0.1
2006-May-16 Tue 0.85 0.85 0.8 0.8 155,885 ### ### ### 0.1
2006-May-15 Mon 0.85 0.86 0.82 0.85 178,320 149,788 ### ### ###
2006-May-12 Fri 0.86 0.86 0.84 0.85 24.7 24.7 ###
2006-May-11 Thu 0.85 0.86 0.83 0.85 370,428 ### 68.3 68.3 ###
2006-May-10 Wed 0.82 0.855 0.82 0.83 77.6 77.6 ###
2006-May-09 Tue 0.83 0.89 0.81 0.83 401,257 ### 65.6 65.6 ###
2006-May-08 Mon 0.86 0.87 0.81 0.84 ### ### ###
2006-May-05 Fri 0.89 0.89 0.86 0.86 7.9 7.9 ###
2006-May-04 Thu 0.855 ### 0.85 0.89 87,743 ### ### ### ###
2006-May-03 Wed ### 0.925 0.82 0.85 493,255 ### 2.8 2.8 ###
2006-May-02 Tue ### ### 0.88 ### 2,475,070 ### 3.0 3.0 0.0
2006-May-01 Mon 0.85 ### 0.84 0.88 1,100,489 ### 89.7 89.7 0.1
2006-Apr-28 Fri 0.83 0.84 0.81 0.84 229,325 ### 79.0 79.0 ###
2006-Apr-27 Thu ### ### ### 0.83 ### ### ###
2006-Apr-26 Wed 0.82 0.82 ### ### 151,179 61,983 ### ### 0.0
2006-Apr-24 Mon 0.81 ### 0.81 0.82 ### ### 0.1
2006-Apr-21 Fri 0.81 ### 0.81 0.81 ### ### 0.1
2006-Apr-20 Thu 0.8 ### 0.8 ### ### ### 0.0
2006-Apr-19 Wed ### 0.82 0.77 0.77 146,025 116,089 ### ### 0.1
2006-Apr-18 Tue 0.86 0.87 ### ### 321,947 140,046 ### ### 0.0
2006-Apr-13 Thu 0.82 0.875 0.81 0.855 174,573 147,077 93.3 93.3 ###
2006-Apr-11 Tue ### ### ### ### 169,228 0 ### ### 0.0
2006-Apr-10 Mon 0.745 0.745 ### 0.74 33.4 33.4 0.1
2006-Apr-07 Fri 0.755 ### 0.73 0.73 89,350 ### ### ### 0.1
2006-Apr-06 Thu 0.76 ### 0.75 0.755 210,950 ### ### ### ###
2006-Apr-05 Wed 0.73 0.75 0.73 0.75 177,925 ### 87.0 87.0 ###
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon 0.72 0.72 ### 0.72 260,451 ### 63.4 63.4 ###
2006-Mar-31 Fri 0.75 0.76 0.72 0.72 ### ### ###
2006-Mar-30 Thu ### ### 0.745 0.745 101,247 ### ### ### ###
2006-Mar-29 Wed 0.76 ### 0.745 0.745 96,250 35,853 15.6 15.6 ###
2006-Mar-28 Tue 0.745 ### 0.74 0.76 ### ### 0.1
2006-Mar-27 Mon 0.74 0.755 ### 0.74 ### ### 0.1
2006-Mar-24 Fri 0.73 0.74 0.73 0.73 ### ### 0.1
2006-Mar-23 Thu ### 0.74 ### 0.74 72.7 72.7 0.1
2006-Mar-22 Wed 0.73 0.74 0.73 0.73 ### ### 0.1
2006-Mar-21 Tue 0.745 0.75 0.73 0.73 ### ### 0.1
2006-Mar-20 Mon 0.73 0.75 0.73 0.74 80.8 80.8 0.1
2006-Mar-17 Fri ### ### ### ### ### ### 0.0
2006-Mar-16 Thu ### ### 0.7 0.71 121,451 ### ### ### ###
2006-Mar-15 Wed ### 0.71 0.7 0.7 30.4 30.4 ###
2006-Mar-14 Tue 0.7 0.7 0.7 0.7 54,156 ### ### ### ###
2006-Mar-13 Mon ### 0.7 ### 0.7 ### ### ###
2006-Mar-10 Fri ### ### ### ### ### ### 0.0
2006-Mar-09 Thu ### ### ### ### 63.7 63.7 0.0
2006-Mar-08 Wed ### ### ### 0.685 67,220 0 29.3 29.3 0.0
2006-Mar-07 Tue 0.7 0.7 ### ### ### ### 0.0
2006-Mar-06 Mon 0.7 0.7 ### 0.7 66.9 66.9 ###
2006-Mar-03 Fri ### ### 0.7 ### 64.7 64.7 0.0
2006-Mar-02 Thu ### ### ### ### 65,875 0 ### ### 0.0
2006-Mar-01 Wed 0.71 0.725 0.7 ### 35.9 35.9 0.0
2006-Feb-28 Tue 0.7 0.72 0.7 0.7 143,775 102,080 ### ### ###
2006-Feb-27 Mon 0.7 ### ### ### 169,328 0 12.3 12.3 0.0
2006-Feb-24 Fri ### ### ### 0.7 43,750 0 ### ### ###
2006-Feb-23 Thu ### ### ### ### 35,844 0 ### ### 0.0
2006-Feb-22 Wed 0.685 0.685 ### ### 15.2 15.2 0.0
2006-Feb-21 Tue 0.685 ### ### ### ### ### 0.0
2006-Feb-20 Mon ### ### 0.685 ### ### ### 0.0
2006-Feb-17 Fri ### 0.7 ### 0.7 92,376 ### ### ### ###
2006-Feb-16 Thu 0.7 0.7 ### 0.7 ### ### ###
2006-Feb-15 Wed ### 0.7 ### 0.7 94.4 94.4 ###
2006-Feb-14 Tue 0.655 ### ### ### 81,074 0 ### ### 0.0
2006-Feb-13 Mon 0.655 ### 0.655 0.655 ### ### ###
2006-Feb-10 Fri ### ### ### ### 86,056 0 ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 94.6 94.6 0.0
2006-Feb-08 Wed ### ### ### ### 3.6 3.6 0.0
2006-Feb-07 Tue ### ### 0.625 ### 85,050 26,578 11.3 11.3 0.0
2006-Feb-06 Mon ### ### ### ### 58,950 0 63.5 63.5 0.0
2006-Feb-03 Fri ### ### ### ### ### ### 0.0
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 52,684 0 ### ### 0.0
2006-Jan-31 Tue ### ### ### ### 64,570 0 ### ### 0.0
2006-Jan-30 Mon ### 0.685 ### 0.685 114,870 39,342 ### ### 0.0
2006-Jan-27 Fri ### 0.675 ### ### 78.8 78.8 0.0
2006-Jan-25 Wed ### ### ### ### 28,746 0 ### ### 0.0
2006-Jan-24 Tue ### ### ### ### 68.8 68.8 0.0
2006-Jan-23 Mon ### 0.685 0.655 0.685 64,043 ### 91.3 91.3 0.0
2006-Jan-20 Fri ### 0.685 ### ### ### ### 0.0
2006-Jan-19 Thu 0.675 0.675 0.655 ### 102,786 68,352 12.8 12.8 0.0
2006-Jan-18 Wed ### 0.7 ### 0.675 26.8 26.8 0.0
2006-Jan-17 Tue 0.7 0.7 ### 0.7 6,675 ### 66.3 66.3 ###
2006-Jan-16 Mon ### 0.73 ### 0.7 81.0 81.0 ###
2006-Jan-13 Fri 0.725 0.725 0.7 0.7 ### ### ###
2006-Jan-12 Thu 0.72 0.73 0.675 0.73 106,257 74,645 ### ### 0.1
2006-Jan-11 Wed 0.72 0.72 ### ### 42,025 15,129 1.9 1.9 0.0
2006-Jan-10 Tue 0.73 0.73 0.7 0.72 53,550 38,288 ### ### ###
2006-Jan-09 Mon 0.73 0.74 0.725 0.725 ### ### ###
2006-Jan-06 Fri 0.7 0.73 0.7 0.725 ### ### ###
2006-Jan-05 Thu ### 0.7 ### 0.7 ### ### ###
2006-Jan-04 Wed ### ### 0.645 0.645 13.6 13.6 ###
2006-Jan-03 Tue 0.675 0.675 ### ### 12.1 12.1 0.0
2005-Dec-30 Fri ### 0.675 ### 0.675 176,349 ### 98.7 98.7 0.0
2005-Dec-29 Thu 0.625 ### ### ### ### ### 0.0
2005-Dec-28 Wed 0.685 0.685 0.625 ### 93,277 ### ### ### 0.0
2005-Dec-27 Tue ### ### ### 0.685 ### ### 0.0
2005-Dec-23 Fri ### ### ### 0.685 ### ### 0.0
2005-Dec-22 Thu ### 0.725 ### ### 73,271 ### 17.1 17.1 0.0
2005-Dec-21 Wed 0.72 0.72 0.71 0.71 18.0 18.0 ###
2005-Dec-20 Tue 0.74 0.74 0.71 0.71 128,450 93,126 ### ### ###
2005-Dec-19 Mon 0.74 0.74 0.73 0.74 ### ### 0.1
2005-Dec-16 Fri ### ### 0.73 ### 67.8 67.8 0.0
2005-Dec-15 Thu 0.725 0.75 0.7 0.71 15.6 15.6 ###
2005-Dec-14 Wed 0 0 0 0 0 0.0
2005-Dec-13 Tue 0 0 0 0 0 0.0
2005-Dec-12 Mon 0.7 0.71 0.7 0.71 ### ### ###
2005-Dec-09 Fri ### 0.725 0.7 0.7 25.4 25.4 ###
2005-Dec-08 Thu ### ### 0.7 0.7 ### ### ###
2005-Dec-07 Wed 0.77 0.78 0.7 0.75 11.1 11.1 ###
2005-Dec-06 Tue 0.79 0.79 0.76 0.78 ### ### 0.1
2005-Dec-05 Mon 0.79 0.79 0.745 0.785 29.4 29.4 ###
2005-Dec-02 Fri ### 0.79 0.73 0.77 448,448 340,820 ### ### 0.1
2005-Dec-01 Thu ### 0.725 ### 0.725 235,555 85,388 ### ### ###
2005-Nov-30 Wed ### 0.7 ### 0.7 240,225 84,078 93.7 93.7 ###
2005-Nov-29 Tue 0.7 0.7 ### ### 160,854 ### 4.8 4.8 0.0
2005-Nov-28 Mon 0.74 0.74 ### 0.7 623,476 230,686 4.0 4.0 ###
2005-Nov-25 Fri ### ### ### ### 88,350 0 81.3 81.3 0.0
2005-Nov-24 Thu ### ### ### 0.655 90.2 90.2 ###
2005-Nov-23 Wed ### 0.645 0.625 ### 102,641 65,177 72.1 72.1 0.0
2005-Nov-22 Tue 0.625 ### 0.625 0.645 ### ### ###
2005-Nov-21 Mon ### ### ### 0.625 51,577 0 ### ### 0.0
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu ### ### ### ### 520,740 0 ### ### 0.0
2005-Nov-16 Wed 0.7 0.7 ### 0.7 68.4 68.4 ###
2005-Nov-15 Tue ### 0.73 ### 0.685 360,085 ### ### ### 0.0
2005-Nov-14 Mon ### 0.7 ### ### 69.0 69.0 0.0
2005-Nov-11 Fri 0.675 0.675 ### 0.675 153,940 51,954 ### ### 0.0
2005-Nov-10 Thu 0.645 0.675 0.645 ### ### ### 0.0
2005-Nov-09 Wed ### ### ### ### 235,359 0 92.5 92.5 0.0
2005-Nov-08 Tue ### ### ### ### ### ### 0.0
2005-Nov-07 Mon ### ### ### ### 438,478 0 ### ### 0.0
2005-Nov-04 Fri ### 0.7 ### 0.675 86.4 86.4 0.0
2005-Nov-03 Thu ### ### ### ### 96.0 96.0 0.0
2005-Nov-02 Wed ### 0.59 ### 0.58 ### ### ###
2005-Nov-01 Tue 0.55 ### 0.55 ### 163,051 ### 91.7 91.7 0.0
2005-Oct-31 Mon 0.545 0.55 0.54 0.54 ### ### 0.0
2005-Oct-28 Fri ### 0.545 0.53 0.545 ### ### 0.0
2005-Oct-27 Thu 0.54 0.54 0.53 ### 26,320 14,081 27.5 27.5 0.0
2005-Oct-26 Wed ### 0.54 0.525 ### 63.6 63.6 0.0
2005-Oct-25 Tue 0.54 0.54 0.53 ### 134,741 72,086 ### ### 0.0
2005-Oct-24 Mon ### ### 0.53 0.53 26.7 26.7 0.0
2005-Oct-21 Fri 0.53 ### ### ### ### ### 0.0
2005-Oct-20 Thu 0.52 0.53 0.51 0.53 174,128 90,546 90.2 90.2 0.0
2005-Oct-19 Wed ### 0.52 0.5 0.52 84.3 84.3 0.0
2005-Oct-18 Tue ### 0.52 0.49 0.52 127,388 ### ### ### 0.0
2005-Oct-17 Mon 0.5 0.52 0.485 0.5 70.1 70.1 0.0
2005-Oct-14 Fri 0.5 0.525 0.48 0.485 ### ### 0.0
2005-Oct-13 Thu 0.555 0.58 0.5 0.5 0.8 0.8 0.0
2005-Oct-12 Wed 0.51 0.51 0.46 0.5 ### ### 0.0
2005-Oct-11 Tue 0.5 0.52 0.5 0.51 249,529 127,259 87.6 87.6 ###
2005-Oct-10 Mon 0.54 0.545 0.49 0.51 4.2 4.2 ###
2005-Oct-07 Fri 0.485 0.545 0.485 0.53 751,449 ### 97.8 97.8 0.0
2005-Oct-06 Thu 0.43 ### 0.43 0.48 ### ### 0.0
2005-Oct-05 Wed 0.41 0.43 ### 0.43 159,858 ### ### ### ###
2005-Oct-04 Tue ### 0.41 0.385 0.41 95.9 95.9 ###
2005-Oct-03 Mon ### 0.4 ### 0.4 116,525 ### 81.5 81.5 0.0
2005-Sep-30 Fri 0.375 ### 0.375 ### 94.0 94.0 0.0
2005-Sep-29 Thu 0.375 0.385 ### ### 258,984 49,854 ### ### 0.0
2005-Sep-28 Wed ### ### ### ### 86,522 0 ### ### 0.0
2005-Sep-27 Tue 0.375 ### ### ### 23.7 23.7 0.0
2005-Sep-26 Mon 0.375 0.375 0.375 0.375 65.4 65.4 ###
2005-Sep-23 Fri ### 0.375 ### 0.375 80.0 80.0 ###
2005-Sep-22 Thu ### ### ### ### 44,286 0 87.3 87.3 0.0
2005-Sep-21 Wed ### ### 0.355 0.355 ### ### 0.0
2005-Sep-20 Tue ### ### 0.355 0.355 211,649 ### 11.8 11.8 0.0
2005-Sep-19 Mon ### ### ### ### 92,120 0 ### ### 0.0
2005-Sep-16 Fri ### 0.375 ### 0.375 76.7 76.7 ###
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### 0.355 ### 45,650 ### ### ### 0.0
2005-Sep-13 Tue ### ### 0.355 ### 42,287 ### ### ### 0.0
2005-Sep-12 Mon ### ### ### ### 2,755 0 ### ### 0.0
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu 0.375 0.375 ### ### 22.0 22.0 0.0
2005-Sep-07 Wed ### ### ### ### ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 115,477 0 91.2 91.2 0.0
2005-Sep-05 Mon ### 0.375 ### ### 130,227 ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 10.9 10.9 0.0
2005-Sep-01 Thu ### ### ### ### ### ### 0.0
2005-Aug-31 Wed ### ### ### ### 56,680 0 ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 89.9 89.9 0.0
2005-Aug-29 Mon ### ### ### ### 36,350 0 78.8 78.8 0.0
2005-Aug-26 Fri ### ### ### ### 7.1 7.1 0.0
2005-Aug-25 Thu ### 0.375 ### 0.375 74,929 14,049 82.1 82.1 ###
2005-Aug-24 Wed ### 0.375 ### ### ### ### 0.0
2005-Aug-23 Tue ### ### ### ### ### ### 0.0
2005-Aug-22 Mon ### ### ### ### 12.1 12.1 0.0
2005-Aug-19 Fri ### ### 0.345 ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 1,153 0 76.2 76.2 0.0
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue 0.345 ### 0.345 ### 80.4 80.4 0.0
2005-Aug-15 Mon ### ### ### ### ### ### 0.0
2005-Aug-12 Fri 0.375 ### 0.375 ### 80.2 80.2 0.0
2005-Aug-11 Thu ### ### ### ### 62.9 62.9 0.0
2005-Aug-10 Wed ### 0.375 ### ### 164,027 30,755 20.9 20.9 0.0
2005-Aug-09 Tue 0.375 0.375 0.375 0.375 57,950 ### 70.3 70.3 ###
2005-Aug-08 Mon 0.375 0.385 0.375 0.375 68.2 68.2 ###
2005-Aug-05 Fri ### 0.375 ### 0.375 ### ### ###
2005-Aug-04 Thu ### ### ### ### 9.6 9.6 0.0
2005-Aug-03 Wed ### ### 0.345 ### 134,370 23,178 ### ### 0.0
2005-Aug-02 Tue 0.375 0.375 ### ### 166,088 31,141 ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 0 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu 0.345 0.345 0.345 0.345 0 0.0
2005-Jul-27 Wed 0.355 0.355 ### 0.345 13.1 13.1 0.0
2005-Jul-26 Tue ### 0.385 0.355 0.375 156,723 57,987 81.6 81.6 ###
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### 0.385 ### ### 0.0
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 67.1 67.1 0.0
2005-Jul-19 Tue 0.4 ### 0.4 ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 53,174 0 7.3 7.3 0.0
2005-Jul-15 Fri 0.43 0.43 ### ### 166,226 ### 3.0 3.0 0.0
2005-Jul-14 Thu ### ### 0.375 ### ### ### 0.0
2005-Jul-13 Wed ### ### 0.4 0.4 122,527 ### 22.4 22.4 0.0
2005-Jul-12 Tue ### ### ### 0.4 200,350 0 88.6 88.6 0.0
2005-Jul-11 Mon 0.375 0.385 0.375 0.385 88.1 88.1 0.0
2005-Jul-08 Fri ### ### ### ### 52,482 0 ### ### 0.0
2005-Jul-07 Thu ### 0.375 0.355 0.355 ### ### 0.0
2005-Jul-06 Wed ### 0.375 ### ### 132,771 ### 71.5 71.5 0.0
2005-Jul-05 Tue ### ### ### ### 93.6 93.6 0.0
2005-Jul-04 Mon ### ### ### ### 94.1 94.1 0.0
2005-Jul-01 Fri ### ### ### ### 53,827 0 61.2 61.2 0.0
2005-Jun-30 Thu ### 0.325 0.285 ### ### ### 0.0
2005-Jun-29 Wed ### ### 0.275 0.28 468,459 ### 4.9 4.9 ###
2005-Jun-28 Tue ### ### ### ### 11.4 11.4 0.0
2005-Jun-27 Mon ### ### ### ### 252,554 0 18.4 18.4 0.0
2005-Jun-24 Fri ### ### ### ### 80.8 80.8 0.0
2005-Jun-23 Thu ### ### ### ### ### ### 0.0
2005-Jun-22 Wed ### ### ### ### 84.5 84.5 0.0
2005-Jun-21 Tue ### 0.345 ### ### ### ### 0.0
2005-Jun-20 Mon 0.345 0.345 ### 0.345 73.1 73.1 0.0
2005-Jun-17 Fri 0.345 ### 0.345 ### 76.4 76.4 0.0
2005-Jun-16 Thu 0.345 ### ### 0.345 144,078 0 69.6 69.6 0.0
2005-Jun-15 Wed 0.345 0.345 0.345 0.345 69.2 69.2 0.0
2005-Jun-14 Tue ### ### 0.345 0.345 ### ### 0.0
2005-Jun-10 Fri 0.355 ### 0.355 ### 87.5 87.5 0.0
2005-Jun-09 Thu ### 0.355 ### 0.355 ### ### 0.0
2005-Jun-08 Wed 0.355 ### 0.355 0.355 58,627 ### 67.2 67.2 0.0
2005-Jun-07 Tue 0.355 ### ### ### 247,243 0 81.8 81.8 0.0
2005-Jun-06 Mon ### ### ### ### 142,150 0 19.6 19.6 0.0
2005-Jun-03 Fri 0.355 ### 0.355 ### ### ### 0.0
2005-Jun-02 Thu 0.355 0.355 ### ### 110,020 19,528 19.8 19.8 0.0
2005-Jun-01 Wed 0.355 0.355 0.355 0.355 67.8 67.8 0.0
2005-May-31 Tue 0.355 0.355 ### 0.355 ### ### 0.0
2005-May-30 Mon 0.355 ### ### ### 113,875 0 ### ### 0.0
2005-May-27 Fri ### ### 0.355 0.355 17.1 17.1 0.0
2005-May-26 Thu ### ### ### 0.355 217,671 0 19.4 19.4 0.0
2005-May-25 Wed ### ### ### ### 50,154 0 ### ### 0.0
2005-May-24 Tue ### ### ### ### 10,421 0 76.1 76.1 0.0
2005-May-23 Mon ### ### ### ### ### ### 0.0
2005-May-20 Fri 0.375 0.375 ### ### 129,448 24,271 11.6 11.6 0.0
2005-May-19 Thu 0.355 ### 0.355 ### 92.0 92.0 0.0
2005-May-18 Wed ### ### ### ### 193,852 0 ### ### 0.0
2005-May-17 Tue 0.375 ### ### ### ### ### 0.0
2005-May-16 Mon ### ### 0.375 0.375 ### ### ###
2005-May-13 Fri ### ### ### ### 68.6 68.6 0.0
2005-May-12 Thu ### ### ### ### 12.1 12.1 0.0
2005-May-11 Wed ### 0.4 ### 0.4 86.5 86.5 0.0
2005-May-10 Tue 0.4 0.4 ### ### 84,327 ### ### ### 0.0
2005-May-09 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
2005-May-06 Fri 0.41 0.41 0.4 0.4 29,970 ### ### ### 0.0
2005-May-05 Thu 0.42 0.425 0.4 0.425 157,840 ### ### ### ###
2005-May-04 Wed 0.45 0.45 0.42 0.425 8.9 8.9 ###
2005-May-03 Tue 0.43 0.44 0.43 0.44 ### ### ###
2005-May-02 Mon 0.45 0.45 0.42 0.42 53,648 ### 4.9 4.9 ###
2005-Apr-29 Fri 0.42 0.455 0.42 0.45 ### ### 0.0
2005-Apr-28 Thu 0.445 0.445 0.42 0.42 ### ### ###
2005-Apr-27 Wed 0.44 0.44 0.43 0.44 68,728 ### 72.5 72.5 ###
2005-Apr-26 Tue 0.43 0.44 0.425 0.43 145,082 62,747 ### ### ###
2005-Apr-22 Fri 0.42 0.42 0.41 0.41 ### ### ###
2005-Apr-21 Thu 0.4 0.41 0.4 0.41 47,350 19,176 88.4 88.4 ###
2005-Apr-20 Wed ### ### ### ### 28,575 0 72.6 72.6 0.0
2005-Apr-19 Tue ### 0.42 ### 0.42 93.8 93.8 ###
2005-Apr-18 Mon 0.4 0.4 ### ### 6.1 6.1 0.0
2005-Apr-15 Fri 0.41 0.43 0.4 0.41 107,483 ### ### ### ###
2005-Apr-14 Thu 0.44 0.44 0.4 0.41 203,452 85,449 ### ### ###
2005-Apr-13 Wed 0.445 0.445 0.43 0.43 56,480 ### ### ### ###
2005-Apr-12 Tue 0.45 0.45 0.44 0.45 40,274 17,921 72.3 72.3 0.0
2005-Apr-11 Mon 0.46 0.46 0.45 0.45 8,276 ### ### ### 0.0
2005-Apr-08 Fri 0.46 0.46 0.45 0.45 39,526 17,984 14.6 14.6 0.0
2005-Apr-07 Thu ### ### 0.46 0.46 54,124 12,448 23.7 23.7 0.0
2005-Apr-06 Wed 0.42 0.46 0.42 0.46 ### ### 0.0
2005-Apr-05 Tue 0.41 0.42 0.41 0.42 13,325 5,529 ### ### ###
2005-Apr-04 Mon 0.43 0.44 0.41 0.44 90.6 90.6 ###
2005-Apr-01 Fri 0.45 0.45 0.41 0.42 48,750 ### ### ### ###
2005-Mar-31 Thu 0.4 0.45 0.4 0.45 ### ### 0.0
2005-Mar-30 Wed 0.42 0.42 0.4 0.4 ### ### 0.0
2005-Mar-29 Tue 0.42 0.42 0.42 0.42 4,751 ### ### ### ###
2005-Mar-24 Thu 0.43 0.43 0.42 0.42 33,621 14,288 ### ### ###
2005-Mar-23 Wed 0.45 0.45 0.43 0.43 ### ### ###
2005-Mar-22 Tue 0.45 0.46 0.45 0.45 76.4 76.4 0.0
2005-Mar-21 Mon 0.46 0.46 0.45 0.45 16.0 16.0 0.0
2005-Mar-18 Fri 0.45 0.46 0.43 0.46 111,640 49,679 ### ### 0.0
2005-Mar-17 Thu 0.45 0.45 0.44 0.44 70,280 31,274 16.8 16.8 ###
2005-Mar-16 Wed 0.44 0.45 0.44 0.45 ### ### 0.0
2005-Mar-15 Tue 0.455 0.46 0.44 0.46 14,480 ### 80.2 80.2 0.0
2005-Mar-14 Mon 0.47 0.47 0.47 0.47 ### ### ###
2005-Mar-11 Fri 0.455 0.47 0.455 0.47 ### ### ###
2005-Mar-10 Thu 0.455 0.455 0.455 0.455 750 341 ### ### 0.0
2005-Mar-09 Wed 0.45 0.455 0.45 0.455 ### ### 0.0
2005-Mar-08 Tue 0.45 0.45 0.45 0.45 68.8 68.8 0.0
2005-Mar-07 Mon 0.5 0.5 0.45 0.45 1.3 1.3 0.0
2005-Mar-04 Fri 0.485 0.5 0.485 0.5 ### ### 0.0
2005-Mar-03 Thu 0.49 0.49 0.48 0.48 ### ### 0.0
2005-Mar-02 Wed ### 0.5 0.48 ### 69.4 69.4 0.0
2005-Mar-01 Tue 0.49 0.5 0.49 0.49 58,650 ### ### ### ###
2005-Feb-28 Mon 0.45 0.49 0.45 0.49 98.2 98.2 ###
2005-Feb-25 Fri 0.44 0.44 0.42 0.43 51,424 ### 16.1 16.1 ###
2005-Feb-24 Thu ### ### 0.43 0.44 166,756 35,852 6.1 6.1 ###
2005-Feb-23 Wed 0.455 0.46 0.45 0.46 82.7 82.7 0.0
2005-Feb-22 Tue 0.46 0.46 0.45 0.455 87,585 39,851 ### ### 0.0
2005-Feb-21 Mon 0.46 ### 0.455 0.46 ### ### 0.0
2005-Feb-18 Fri 0.47 0.47 ### ### ### ### 0.0
2005-Feb-17 Thu 0.48 0.485 0.47 0.47 38,724 ### ### ### ###
2005-Feb-16 Wed 0.48 0.48 0.47 0.475 ### ### ###
2005-Feb-15 Tue 0.485 0.49 0.48 0.49 ### ### ###
2005-Feb-14 Mon 0.49 0.49 0.485 0.485 25,244 ### ### ### 0.0
2005-Feb-11 Fri 0.49 ### 0.485 0.485 126,756 ### 21.5 21.5 0.0
2005-Feb-10 Thu 0.48 0.485 0.475 0.485 79.7 79.7 0.0
2005-Feb-09 Wed 0.48 0.48 0.46 0.475 54,576 25,650 ### ### ###
2005-Feb-08 Tue 0.5 0.5 0.49 0.49 53,129 ### 18.7 18.7 ###
2005-Feb-07 Mon 0.51 0.52 ### 0.5 131,450 34,177 ### ### 0.0
2005-Feb-04 Fri 0.54 0.54 0.51 0.51 66,650 ### ### ### ###
2005-Feb-03 Thu 0.54 0.54 0.52 0.52 40,579 ### 8.4 8.4 0.0
2005-Feb-02 Wed 0.54 0.54 0.53 0.54 71.1 71.1 0.0
2005-Feb-01 Tue 0.55 0.55 0.54 0.55 68.0 68.0 ###
2005-Jan-31 Mon 0.55 0.56 0.53 0.56 167,053 91,043 ### ### ###
2005-Jan-28 Fri 0.53 0.54 0.52 0.54 ### ### 0.0
2005-Jan-27 Thu 0.53 0.53 0.53 0.53 31,852 16,881 ### ### 0.0
2005-Jan-25 Tue 0.54 0.54 0.52 0.53 18.0 18.0 0.0
2005-Jan-24 Mon 0.52 0.53 0.52 0.53 43,327 22,746 ### ### 0.0
2005-Jan-21 Fri 0.52 0.54 0.52 0.52 67.7 67.7 0.0
2005-Jan-20 Thu 0.53 0.54 0.52 0.54 98,486 ### ### ### 0.0
2005-Jan-19 Wed 0.54 0.55 0.53 0.53 ### ### 0.0
2005-Jan-18 Tue 0.54 0.54 0.53 0.54 212,946 113,926 74.6 74.6 0.0
2005-Jan-17 Mon 0.53 0.54 0.53 0.54 ### ### 0.0
2005-Jan-14 Fri 0.55 0.55 0.54 0.54 16.1 16.1 0.0
2005-Jan-13 Thu 0.55 0.55 0.54 0.55 69.1 69.1 ###
2005-Jan-12 Wed 0.53 0.55 0.53 0.54 365,887 197,578 85.3 85.3 0.0
2005-Jan-11 Tue 0.5 0.52 0.5 0.52 555,924 283,521 93.5 93.5 0.0
2005-Jan-10 Mon 0.55 0.59 0.49 0.49 884,150 477,441 0.4 0.4 ###
2005-Jan-07 Fri ### 0.42 ### 0.42 76.2 76.2 ###
2005-Jan-06 Thu 0.41 ### 0.41 ### ### ### 0.0
2005-Jan-05 Wed 0.45 0.45 0.42 0.42 ### ### ###
2005-Jan-04 Tue 0.43 0.445 0.43 0.445 69,222 30,284 ### ### ###
2004-Dec-31 Fri 0.43 0.445 0.43 0.445 92.7 92.7 ###
2004-Dec-30 Thu 0.43 ### 0.42 0.42 54,251 ### ### ### ###
2004-Dec-29 Wed 0.43 0.43 0.42 0.43 62,951 26,754 72.7 72.7 ###
2004-Dec-24 Fri 0.44 0.44 0.43 0.43 6.9 6.9 ###
2004-Dec-23 Thu 0.43 0.445 0.43 0.445 28,188 ### ### ### ###
2004-Dec-22 Wed 0.45 0.45 0.45 0.45 ### ### 0.0
2004-Dec-21 Tue 0.46 0.46 0.44 0.45 55,327 ### 15.2 15.2 0.0
2004-Dec-20 Mon 0.46 0.46 0.43 0.44 41,284 18,371 7.5 7.5 ###
2004-Dec-17 Fri 0.45 0.455 0.45 0.455 13,144 5,947 ### ### 0.0
2004-Dec-16 Thu 0.45 0.45 0.44 0.45 ### ### 0.0
2004-Dec-15 Wed 0.45 0.45 0.44 0.44 13.4 13.4 ###
2004-Dec-14 Tue 0.48 0.48 0.45 0.45 140,377 65,275 ### ### 0.0
2004-Dec-13 Mon 0.48 0.48 0.48 0.48 76.7 76.7 0.0
2004-Dec-10 Fri 0.47 0.48 0.47 0.48 23,829 ### 84.6 84.6 0.0
2004-Dec-09 Thu 0.47 0.485 0.46 0.485 93.3 93.3 0.0
2004-Dec-08 Wed 0.48 0.485 0.48 0.48 ### ### 0.0
2004-Dec-07 Tue 0.49 0.49 0.49 0.49 32,450 ### ### ### ###
2004-Dec-06 Mon 0.48 0.48 0.48 0.48 ### ### 0.0
2004-Dec-03 Fri 0.48 0.48 0.48 0.48 8,250 ### 73.7 73.7 0.0
2004-Dec-02 Thu 0.48 0.49 0.475 0.49 97,241 ### ### ### ###
2004-Dec-01 Wed 0.475 0.48 0.47 0.47 ### ### ###
2004-Nov-30 Tue 0.46 0.475 0.46 0.46 68.7 68.7 0.0
2004-Nov-29 Mon 0.445 ### 0.445 0.46 49,884 ### ### ### 0.0
2004-Nov-26 Fri 0.45 0.45 0.44 0.445 42,525 18,923 ### ### ###
2004-Nov-25 Thu 0.44 0.455 0.44 0.455 119,873 53,643 88.1 88.1 0.0
2004-Nov-24 Wed 0.46 0.46 0.43 0.43 ### ### ###
2004-Nov-23 Tue 0.47 0.47 0.46 0.46 15.7 15.7 0.0
2004-Nov-22 Mon 0.48 0.48 0.47 0.47 ### ### ###
2004-Nov-19 Fri 0.49 ### 0.485 0.485 92,785 ### ### ### 0.0
2004-Nov-18 Thu 0.485 ### 0.485 ### 31,459 7,628 83.5 83.5 0.0
2004-Nov-17 Wed 0.5 0.5 0.485 0.485 9.2 9.2 0.0
2004-Nov-16 Tue 0.51 0.51 0.5 0.5 ### ### 0.0
2004-Nov-15 Mon 0.51 0.52 0.5 0.52 ### ### 0.0
2004-Nov-12 Fri 0.5 0.5 ### 0.5 107,827 26,956 65.9 65.9 0.0
2004-Nov-11 Thu 0.5 0.5 0.485 0.5 ### ### 0.0
2004-Nov-10 Wed 0.5 0.5 0.48 0.5 67.9 67.9 0.0
2004-Nov-09 Tue 0.49 0.53 0.49 0.52 96.6 96.6 0.0
2004-Nov-08 Mon 0.5 0.5 0.48 0.5 106,920 ### ### ### 0.0
2004-Nov-05 Fri 0.51 0.51 0.5 0.5 72,076 ### 14.6 14.6 0.0
2004-Nov-04 Thu 0.51 0.53 0.51 0.51 ### ### ###
2004-Nov-03 Wed 0.53 0.53 0.5 0.5 61,650 31,749 ### ### 0.0
2004-Nov-02 Tue 0.53 0.53 0.53 0.53 ### ### 0.0
2004-Nov-01 Mon 0.5 0.53 0.5 0.5 49,277 25,377 71.5 71.5 0.0
2004-Oct-29 Fri 0.5 0.52 0.5 0.5 66.1 66.1 0.0
2004-Oct-28 Thu 0.51 0.51 0.5 0.5 87,623 44,249 16.2 16.2 0.0
2004-Oct-27 Wed 0.54 0.54 0.51 0.51 111,226 ### ### ### ###
2004-Oct-26 Tue 0.52 0.55 0.52 0.53 228,325 122,153 85.4 85.4 0.0
2004-Oct-25 Mon 0.49 0.52 0.49 0.51 ### ### ###
2004-Oct-22 Fri 0.5 0.5 0.48 0.49 12.9 12.9 ###
2004-Oct-21 Thu 0.51 0.51 0.5 0.51 155,850 ### ### ### ###
2004-Oct-20 Wed 0.53 0.54 0.5 0.5 3.0 3.0 0.0
2004-Oct-19 Tue 0.53 0.53 0.52 0.52 53,077 ### ### ### 0.0
2004-Oct-18 Mon 0.55 0.55 0.52 0.54 18.1 18.1 0.0
2004-Oct-15 Fri 0.56 0.57 0.55 0.56 140,225 78,526 ### ### ###
2004-Oct-14 Thu 0.58 0.58 0.56 0.56 12.6 12.6 ###
2004-Oct-13 Wed ### ### 0.56 0.58 ### ### ###
2004-Oct-12 Tue 0.56 ### 0.55 ### ### ### 0.0
2004-Oct-11 Mon 0.57 ### 0.5 0.52 881,186 ### ### ### 0.0
2004-Oct-08 Fri 0.71 0.71 0.71 0.71 0 ###
2004-Oct-07 Thu 0.71 0.71 0.71 0.71 0 ###
2004-Oct-06 Wed 0.71 0.71 0.71 0.71 0 ###
2004-Oct-05 Tue 0.71 0.71 0.71 0.71 0 ###
2004-Oct-04 Mon 0.71 0.71 0.71 0.71 ### ### ###
2004-Oct-01 Fri 0.72 0.72 0.7 0.7 11.3 11.3 ###
2004-Sep-30 Thu 0.72 0.72 0.72 0.72 ### ### ###
2004-Sep-29 Wed 0.72 0.72 0.72 0.72 65.6 65.6 ###
2004-Sep-28 Tue 0.73 0.74 0.71 0.71 96,425 ### ### ### ###
2004-Sep-27 Mon 0.72 0.73 0.72 0.72 103,647 75,144 ### ### ###
2004-Sep-24 Fri 0.72 0.72 0.71 0.71 ### ### ###
2004-Sep-23 Thu 0.71 0.72 0.71 0.72 26,323 18,820 ### ### ###
2004-Sep-22 Wed 0.74 0.74 0.71 0.72 ### ### ###
2004-Sep-21 Tue 0.77 0.83 0.71 0.75 1,006,371 ### ### ### ###
2004-Sep-20 Mon 0.72 0.73 0.71 0.72 72.4 72.4 ###
2004-Sep-17 Fri 0.73 0.73 0.72 0.72 28,025 ### 16.2 16.2 ###
2004-Sep-16 Thu 0.74 0.75 0.73 0.75 15,475 11,451 ### ### ###
2004-Sep-15 Wed 0.74 0.74 0.72 0.72 ### ### ###
2004-Sep-14 Tue 0.74 0.75 0.74 0.75 ### ### ###
2004-Sep-13 Mon 0.74 0.74 0.74 0.74 68.9 68.9 0.1
2004-Sep-10 Fri 0.74 0.75 0.73 0.74 23,924 ### ### ### 0.1
2004-Sep-09 Thu 0.74 0.74 0.74 0.74 ### ### 0.1
2004-Sep-08 Wed 0.76 0.76 0.74 0.74 58,277 ### ### ### 0.1
2004-Sep-07 Tue 0.76 0.76 0.76 0.76 9,250 ### 71.4 71.4 0.1
2004-Sep-06 Mon 0.77 0.78 0.76 0.76 22.0 22.0 0.1
2004-Sep-03 Fri 0.77 0.78 0.77 0.77 13,755 ### ### ### 0.1
2004-Sep-02 Thu 0.79 0.79 0.77 0.78 31,775 24,784 23.5 23.5 0.1
2004-Sep-01 Wed 0.78 0.78 0.78 0.78 70.2 70.2 0.1
2004-Aug-31 Tue 0.79 0.79 0.79 0.79 10,142 ### 70.8 70.8 ###
2004-Aug-30 Mon 0.79 0.79 0.77 0.78 25.0 25.0 0.1
2004-Aug-27 Fri 0.79 0.8 0.79 0.8 16,443 13,072 76.6 76.6 0.1
2004-Aug-26 Thu 0.78 0.8 0.78 0.8 89.8 89.8 0.1
2004-Aug-25 Wed 0.79 0.8 0.79 0.8 21,070 16,750 ### ### 0.1
2004-Aug-24 Tue 0.79 0.79 0.78 0.78 38,187 29,976 ### ### 0.1
2004-Aug-23 Mon 0.8 0.8 0.79 0.79 ### ### ###
2004-Aug-20 Fri 0.8 0.8 0.78 0.78 10.1 10.1 0.1
2004-Aug-19 Thu 0.78 0.78 0.78 0.78 ### ### 0.1
2004-Aug-18 Wed 0.79 0.8 0.78 0.8 26,250 ### ### ### 0.1
2004-Aug-17 Tue 0.8 0.8 0.78 0.78 ### ### 0.1
2004-Aug-16 Mon 0.8 0.81 0.8 0.81 ### ### 0.1
2004-Aug-13 Fri 0.78 0.81 0.78 0.79 12,550 9,977 ### ### ###
2004-Aug-12 Thu 0.78 0.78 0.76 0.77 47,357 ### 21.9 21.9 0.1
2004-Aug-11 Wed 0.79 0.79 0.77 0.78 ### ### 0.1
2004-Aug-10 Tue 0.79 0.79 0.78 0.78 22,745 17,854 23.6 23.6 0.1


<< Previous 1 2 3 4 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 2026-04-14 19:56:51 thru 2026-04-14 19:56:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000