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

Currently Fri 25-May-30 07:52:20 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

(PGL) PROSPA GROUP LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for PGL    Limits Next Section


Company Details for (PGL) PROSPA GROUP LIMITED

Listing Code PGL
Listing Name PROSPA GROUP LIMITED
GICS Sector Financial Services
ISIN Name PROGEN PHARMACEUTIC
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PGL5


Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for PGL .. Thursday 1st August 2024

PGL 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 ### 1 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (PGL) PROSPA GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Jan-05 Fri 5.74 5.8 5.74 5.74 24,921 ### 69.0 69.0 0.4
2007-Jan-04 Thu 5.89 5.89 5.74 5.74 19.2 19.2 0.4
2007-Jan-03 Wed 5.8 ### 5.77 5.87 122,226 352,622 ### ### ###
2007-Jan-02 Tue ### ### 5.72 5.8 59,127 ### ### ### 0.4
2006-Dec-29 Fri ### ### 5.84 ### 67.8 67.8 0.0
2006-Dec-28 Thu 5.8 6 5.79 ### 87.5 87.5 0.0
2006-Dec-27 Wed ### 5.88 ### 5.84 63,080 185,455 87.3 87.3 0.4
2006-Dec-22 Fri ### ### 5.55 ### 181,627 ### 70.6 70.6 0.0
2006-Dec-21 Thu 5.79 5.83 5.5 5.55 6.7 6.7 ###
2006-Dec-20 Wed ### ### 5.86 ### ### ### 0.0
2006-Dec-19 Tue ### 6.23 5.85 ### 1,465,779 ### 22.5 22.5 0.0
2006-Dec-18 Mon 0 0 0 0 0 0.0
2006-Dec-15 Fri ### ### 6.4 6.79 615,986 1,971,155 ### ### 0.5
2006-Dec-14 Thu 7.8 7.85 6.46 ### 2,400,645 ### ### ### 0.0
2006-Dec-13 Wed 4.5 5 ### ### 989,771 2,474,427 98.7 98.7 0.0
2006-Dec-12 Tue 3.88 ### 3.88 ### 293,650 569,681 ### ### 0.0
2006-Dec-11 Mon 3.82 ### 3.82 3.88 82.6 82.6 0.3
2006-Dec-08 Fri 3.76 3.85 3.75 3.85 140,350 ### 85.3 85.3 0.3
2006-Dec-07 Thu 3.87 3.88 3.77 3.77 14.1 14.1 ###
2006-Dec-06 Wed 3.85 3.87 3.85 3.85 35,020 135,177 ### ### 0.3
2006-Dec-05 Tue 3.84 ### 3.83 3.85 945,988 ### 72.6 72.6 0.3
2006-Dec-04 Mon 3.8 3.82 3.75 3.76 703,489 ### ### ### 0.3
2006-Dec-01 Fri ### ### 3.75 3.75 137,375 257,578 ### ### 0.3
2006-Nov-30 Thu ### ### ### ### ### ### 0.0
2006-Nov-29 Wed 3.8 3.89 3.8 3.85 118,650 ### 72.9 72.9 0.3
2006-Nov-28 Tue 3.76 3.82 3.75 3.79 137,922 ### ### ### ###
2006-Nov-27 Mon 3.77 3.79 3.71 3.76 44,250 ### 34.8 34.8 0.3
2006-Nov-24 Fri ### 3.77 ### 3.77 84.8 84.8 ###
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed 3.8 3.8 ### 3.7 ### ### 0.3
2006-Nov-21 Tue 3.81 ### 3.8 3.8 217,640 ### ### ### ###
2006-Nov-20 Mon 3.7 3.82 ### 3.8 89.8 89.8 ###
2006-Nov-17 Fri 3.85 ### ### ### ### ### 0.0
2006-Nov-16 Thu 3.71 3.78 ### 3.78 132,942 ### 87.7 87.7 0.3
2006-Nov-15 Wed 3.55 3.76 3.55 3.7 91.1 91.1 0.3
2006-Nov-14 Tue 3.49 3.55 3.49 3.55 80.7 80.7 ###
2006-Nov-13 Mon 3.45 3.45 3.4 3.45 90,250 ### ### ### ###
2006-Nov-10 Fri 3.45 3.45 3.4 3.45 60.9 60.9 ###
2006-Nov-09 Thu 3.41 3.5 ### 3.45 1,009,171 1,766,049 80.7 80.7 ###
2006-Nov-08 Wed 3.42 3.42 3.4 3.4 136,720 ### ### ### 0.2
2006-Nov-07 Tue 3.4 3.4 ### 3.4 50,456 85,775 68.1 68.1 0.2
2006-Nov-06 Mon ### 3.44 ### 3.4 44,854 77,148 77.3 77.3 0.2
2006-Nov-03 Fri 3.44 3.44 ### 3.4 24,687 ### 22.9 22.9 0.2
2006-Nov-02 Thu 3.46 3.46 3.4 3.46 ### ### 0.2
2006-Nov-01 Wed 3.51 3.51 3.4 3.51 ### ### ###
2006-Oct-31 Tue 3.4 3.5 ### 3.5 82,972 ### ### ### 0.3
2006-Oct-30 Mon ### ### ### 3.4 3.4 3.4 0.2
2006-Oct-27 Fri 3.4 3.55 3.4 3.55 92.0 92.0 ###
2006-Oct-26 Thu ### 3.48 ### ### 30,470 ### ### ### 0.0
2006-Oct-25 Wed 3.2 ### 3.2 ### 30,285 48,456 ### ### 0.0
2006-Oct-24 Tue ### 3.2 ### ### 36,084 ### ### ### 0.0
2006-Oct-23 Mon ### 3.2 ### 3.2 82.9 82.9 0.2
2006-Oct-20 Fri 3.25 3.25 ### ### 34,579 ### ### ### 0.0
2006-Oct-19 Thu 3.26 3.26 ### 3.23 52,984 ### ### ### ###
2006-Oct-18 Wed 3.25 ### 3.2 3.28 ### ### 0.2
2006-Oct-17 Tue 3 3.2 3 3.2 78,459 243,222 96.5 96.5 0.2
2006-Oct-16 Mon 3 ### ### ### ### ### 0.0
2006-Oct-13 Fri ### ### ### 3 72.9 72.9 0.2
2006-Oct-12 Thu 2.89 ### 2.89 ### 87.3 87.3 0.0
2006-Oct-11 Wed 2.82 2.89 2.81 2.85 107,456 306,249 ### ### ###
2006-Oct-10 Tue 2.81 2.81 2.74 2.8 ### ### 0.2
2006-Oct-09 Mon 2.77 2.82 2.77 2.82 83.6 83.6 ###
2006-Oct-06 Fri 2.82 2.82 2.78 2.78 1,127 3,155 ### ### 0.2
2006-Oct-05 Thu 2.87 2.87 2.77 2.83 ### ### 0.2
2006-Oct-04 Wed ### ### 2.78 2.85 18.7 18.7 ###
2006-Oct-03 Tue ### ### 2.81 2.89 34,751 48,825 ### ### ###
2006-Oct-02 Mon ### ### ### ### 6,388 0 76.4 76.4 0.0
2006-Sep-29 Fri 2.85 ### 2.79 ### 32,441 45,255 87.6 87.6 0.0
2006-Sep-28 Thu 2.79 2.82 2.75 2.79 133,586 ### 63.6 63.6 ###
2006-Sep-27 Wed 2.77 2.77 ### 2.75 ### ### ###
2006-Sep-26 Tue 2.74 2.77 ### ### 88,374 ### ### ### 0.0
2006-Sep-25 Mon 2.75 2.79 2.7 2.79 ### ### ###
2006-Sep-22 Fri 2.52 ### 2.52 ### 32,453 ### 95.3 95.3 0.0
2006-Sep-21 Thu 2.54 2.54 2.52 2.53 ### ### ###
2006-Sep-20 Wed 2.58 ### 2.53 2.53 17.8 17.8 ###
2006-Sep-19 Tue 2.5 2.59 2.5 2.58 91.8 91.8 0.2
2006-Sep-18 Mon 2.54 2.54 2.52 2.52 ### ### ###
2006-Sep-15 Fri 2.57 2.57 2.5 2.53 48,543 123,056 ### ### ###
2006-Sep-14 Thu 2.57 ### 2.56 2.56 23.6 23.6 0.2
2006-Sep-13 Wed ### ### 2.56 2.56 19.6 19.6 0.2
2006-Sep-12 Tue ### ### 2.55 ### ### ### 0.0
2006-Sep-11 Mon 2.74 2.74 ### ### ### ### 0.0
2006-Sep-08 Fri ### 2.75 ### 2.74 88.9 88.9 0.2
2006-Sep-07 Thu ### 2.71 ### 2.71 75.4 75.4 ###
2006-Sep-06 Wed ### 2.7 ### ### 50,159 ### ### ### 0.0
2006-Sep-05 Tue ### ### 2.57 2.57 18.6 18.6 ###
2006-Sep-04 Mon ### 2.7 ### ### 68,289 ### ### ### 0.0
2006-Sep-01 Fri 2.73 2.75 ### ### 184,576 ### 9.1 9.1 0.0
2006-Aug-31 Thu 2.76 2.76 ### 2.74 ### ### 0.2
2006-Aug-30 Wed 2.74 2.85 2.56 2.79 147,988 ### 82.5 82.5 ###
2006-Aug-29 Tue 2.7 2.83 2.7 2.82 ### ### ###
2006-Aug-28 Mon ### 2.8 ### 2.7 86.7 86.7 0.2
2006-Aug-25 Fri 2.78 2.78 ### 2.75 34,172 ### ### ### ###
2006-Aug-24 Thu 2.81 2.82 2.78 2.82 9,080 25,424 74.8 74.8 ###
2006-Aug-23 Wed 2.85 ### 2.8 2.8 34,343 48,080 15.2 15.2 0.2
2006-Aug-22 Tue 2.79 2.86 2.78 2.86 87.3 87.3 0.2
2006-Aug-21 Mon 2.8 2.83 2.7 2.81 71.8 71.8 ###
2006-Aug-18 Fri 2.76 2.76 ### 2.75 99,221 136,924 ### ### ###
2006-Aug-17 Thu 2.74 2.74 ### 2.74 ### ### 0.2
2006-Aug-16 Wed 2.78 2.78 2.55 2.7 63,441 169,070 ### ### 0.2
2006-Aug-15 Tue 2.7 2.75 ### 2.75 35,328 48,576 ### ### ###
2006-Aug-14 Mon ### ### ### ### ### ### 0.0
2006-Aug-11 Fri 2.59 ### 2.59 ### 14,780 19,140 71.9 71.9 0.0
2006-Aug-10 Thu ### ### 2.55 ### 79.2 79.2 0.0
2006-Aug-09 Wed 2.76 2.76 2.48 ### 107,040 280,444 ### ### 0.0
2006-Aug-08 Tue 2.79 2.83 2.78 2.8 ### ### 0.2
2006-Aug-07 Mon 2.77 2.83 2.57 2.83 87.2 87.2 0.2
2006-Aug-04 Fri 2.81 2.82 2.77 2.8 18,250 ### ### ### 0.2
2006-Aug-03 Thu 2.85 2.89 2.82 2.82 13,252 ### 23.0 23.0 ###
2006-Aug-02 Wed 2.87 2.88 2.81 2.81 17.5 17.5 ###
2006-Aug-01 Tue 2.89 2.89 2.8 2.8 ### ### 0.2
2006-Jul-31 Mon 2.84 ### 2.78 2.88 21,089 ### ### ### 0.2
2006-Jul-28 Fri 2.88 2.88 2.84 2.84 22.1 22.1 0.2
2006-Jul-27 Thu 2.84 2.86 2.84 2.84 ### ### 0.2
2006-Jul-26 Wed 2.88 2.88 2.77 2.84 30.4 30.4 0.2
2006-Jul-25 Tue ### ### 2.89 ### 72.2 72.2 0.0
2006-Jul-24 Mon ### ### 2.8 2.87 19,570 ### ### ### ###
2006-Jul-21 Fri 2.87 ### 2.87 ### 20,888 29,974 ### ### 0.0
2006-Jul-20 Thu 3 3 2.88 ### ### ### 0.0
2006-Jul-19 Wed ### ### ### 3 300,355 0 92.0 92.0 0.2
2006-Jul-18 Tue 2.83 2.89 2.83 2.89 39,373 ### ### ### ###
2006-Jul-17 Mon 2.8 2.84 2.78 2.83 ### ### 0.2
2006-Jul-14 Fri 2.8 2.85 2.79 2.85 87.3 87.3 ###
2006-Jul-13 Thu 2.87 2.87 2.77 2.8 25,170 70,979 ### ### 0.2
2006-Jul-12 Wed 2.75 3 2.75 2.88 88,079 253,227 93.3 93.3 0.2
2006-Jul-11 Tue 2.78 2.78 2.71 2.73 ### ### ###
2006-Jul-10 Mon ### 2.75 ### 2.75 ### ### ###
2006-Jul-07 Fri 2.78 2.79 2.75 2.75 ### ### ###
2006-Jul-06 Thu 2.72 2.75 2.72 2.73 63.0 63.0 ###
2006-Jul-05 Wed 2.7 2.75 2.7 2.72 71.8 71.8 0.2
2006-Jul-04 Tue 2.79 ### ### 2.7 45,845 0 ### ### 0.2
2006-Jul-03 Mon 2.7 2.7 ### 2.7 13,789 ### 66.1 66.1 0.2
2006-Jun-30 Fri 2.79 2.8 2.7 2.7 255,623 ### 13.8 13.8 0.2
2006-Jun-27 Tue 2.77 2.8 2.76 2.76 31,645 87,973 35.5 35.5 0.2
2006-Jun-26 Mon 2.88 ### 2.79 2.8 35,075 48,929 ### ### 0.2
2006-Jun-23 Fri 2.87 ### 2.8 ### 85.0 85.0 0.0
2006-Jun-22 Thu 2.87 ### 2.87 ### ### ### 0.0
2006-Jun-21 Wed 2.88 ### 2.82 2.87 ### ### ###
2006-Jun-20 Tue ### ### 2.85 2.88 34.9 34.9 0.2
2006-Jun-19 Mon 2.88 ### 2.87 2.88 ### ### 0.2
2006-Jun-16 Fri 2.85 ### 2.85 ### 80.4 80.4 0.0
2006-Jun-15 Thu 2.81 2.84 2.8 2.82 ### ### ###
2006-Jun-14 Wed 2.8 2.8 2.55 2.79 46,255 ### ### ### ###
2006-Jun-13 Tue ### ### 2.77 2.8 16.3 16.3 0.2
2006-Jun-09 Fri ### ### ### ### ### ### 0.0
2006-Jun-08 Thu ### ### ### ### ### ### 0.0
2006-Jun-07 Wed ### 3.26 ### ### 83.7 83.7 0.0
2006-Jun-06 Tue 3.2 3.28 ### 3.28 91.7 91.7 0.2
2006-Jun-05 Mon ### ### ### 3.2 84,052 0 ### ### 0.2
2006-Jun-02 Fri 3.4 3.45 3.26 3.29 ### ### ###
2006-Jun-01 Thu 3.45 3.46 3.25 ### ### ### 0.0
2006-May-31 Wed 3.74 3.74 3.25 3.43 123,050 430,059 ### ### 0.2
2006-May-30 Tue 3.7 3.8 3.7 3.79 85.8 85.8 ###
2006-May-29 Mon 3.59 ### 3.59 ### 78.8 78.8 0.0
2006-May-26 Fri 3.42 3.55 3.42 3.55 138,480 ### ### ### ###
2006-May-25 Thu 3.45 3.45 ### 3.4 ### ### 0.2
2006-May-24 Wed 3.46 3.46 ### 3.45 30.4 30.4 ###
2006-May-23 Tue 3.46 3.55 3.43 3.5 137,350 479,351 80.5 80.5 0.3
2006-May-22 Mon 3.59 ### 3.45 3.45 49,524 85,428 29.6 29.6 ###
2006-May-19 Fri 3.5 ### 3.5 3.5 60,250 ### ### ### 0.3
2006-May-18 Thu 3.56 3.7 3.4 ### 212,027 ### ### ### 0.0
2006-May-17 Wed ### ### ### ### 709,325 0 3.5 3.5 0.0
2006-May-16 Tue ### ### 3.73 3.85 ### ### 0.3
2006-May-15 Mon ### ### 3.88 ### 312,282 605,827 ### ### 0.0
2006-May-12 Fri ### ### ### 3.87 95.7 95.7 ###
2006-May-11 Thu 3.4 ### 3.4 ### ### ### 0.0
2006-May-10 Wed 3.4 3.45 ### 3.45 79.8 79.8 ###
2006-May-09 Tue ### 3.43 ### 3.43 79.4 79.4 0.2
2006-May-08 Mon ### 3.44 ### 3.44 ### ### 0.2
2006-May-05 Fri ### 3.45 ### 3.44 67,773 ### 81.0 81.0 0.2
2006-May-04 Thu 3.4 3.4 ### ### 603,120 ### 40.4 40.4 0.0
2006-May-03 Wed 3.28 3.4 3.25 3.4 37,878 125,944 ### ### 0.2
2006-May-02 Tue ### ### ### ### ### ### 0.0
2006-May-01 Mon ### 3.44 3.28 ### ### ### 0.0
2006-Apr-28 Fri 3.4 3.44 ### ### 36.0 36.0 0.0
2006-Apr-27 Thu 3.43 3.44 ### 3.4 49,222 ### ### ### 0.2
2006-Apr-26 Wed 3.42 3.45 ### 3.4 87,183 ### 28.9 28.9 0.2
2006-Apr-24 Mon 3.45 3.5 3.4 3.46 201,877 696,475 ### ### 0.2
2006-Apr-21 Fri 3.25 ### 3.25 ### 79,955 129,926 ### ### 0.0
2006-Apr-20 Thu 3.2 3.25 ### 3.21 67.0 67.0 ###
2006-Apr-19 Wed 3.2 3.23 ### 3.2 ### ### 0.2
2006-Apr-18 Tue ### ### ### 3.25 31,159 0 ### ### 0.2
2006-Apr-13 Thu ### ### ### ### 94.3 94.3 0.0
2006-Apr-11 Tue 3.23 ### 3.22 ### 82.8 82.8 0.0
2006-Apr-10 Mon ### ### ### 3.2 38,141 0 13.6 13.6 0.2
2006-Apr-07 Fri ### ### 3.22 ### 104,681 ### 19.1 19.1 0.0
2006-Apr-06 Thu 3 3.28 3 3.21 ### ### ###
2006-Apr-05 Wed ### ### ### ### 78,625 0 65.4 65.4 0.0
2006-Apr-04 Tue ### 3.2 ### ### 72,589 116,142 33.6 33.6 0.0
2006-Apr-03 Mon ### 3.28 ### ### 88,776 ### 77.0 77.0 0.0
2006-Mar-31 Fri ### 3.25 ### 3.25 176,988 ### 83.3 83.3 0.2
2006-Mar-30 Thu 3.22 ### 3.2 3.24 ### ### ###
2006-Mar-29 Wed ### 3.4 ### 3.27 12.7 12.7 ###
2006-Mar-28 Tue 3.45 3.45 ### 3.4 20.4 20.4 0.2
2006-Mar-27 Mon 3.4 3.59 3.4 3.46 80.2 80.2 0.2
2006-Mar-24 Fri 3.46 3.46 3.4 3.42 22.0 22.0 0.2
2006-Mar-23 Thu ### ### 3.4 3.5 11.0 11.0 0.3
2006-Mar-22 Wed 3.58 ### 3.55 ### 40,255 71,452 74.8 74.8 0.0
2006-Mar-21 Tue 3.44 ### 3.44 3.58 215,753 ### 92.3 92.3 0.3
2006-Mar-20 Mon ### 3.43 ### 3.4 53,489 ### 79.8 79.8 0.2
2006-Mar-17 Fri ### 3.44 ### 3.42 ### ### 0.2
2006-Mar-16 Thu 3.47 3.47 ### ### 7.4 7.4 0.0
2006-Mar-15 Wed ### ### 3.4 3.5 7.4 7.4 0.3
2006-Mar-14 Tue 3.45 ### ### ### 359,276 0 94.3 94.3 0.0
2006-Mar-13 Mon ### 3.46 ### 3.45 401,651 694,856 98.7 98.7 ###
2006-Mar-10 Fri ### ### ### ### ### ### 0.0
2006-Mar-09 Thu 3 ### 3 ### ### ### 0.0
2006-Mar-08 Wed ### ### ### ### 44,243 0 ### ### 0.0
2006-Mar-07 Tue ### ### 3 3 22.9 22.9 0.2
2006-Mar-06 Mon ### ### 3 ### 73.4 73.4 0.0
2006-Mar-03 Fri 2.88 ### 2.88 ### ### ### 0.0
2006-Mar-02 Thu 2.89 2.89 2.8 2.87 45,321 ### ### ### ###
2006-Mar-01 Wed 2.85 ### 2.84 ### 86.4 86.4 0.0
2006-Feb-28 Tue ### ### ### ### 10.7 10.7 0.0
2006-Feb-27 Mon ### ### ### ### 50,543 0 73.1 73.1 0.0
2006-Feb-24 Fri ### ### ### ### 55,880 0 ### ### 0.0
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 284,325 0 93.9 93.9 0.0
2006-Feb-21 Tue ### ### 2.86 2.89 60,121 85,973 ### ### ###
2006-Feb-20 Mon ### ### ### ### 100,986 0 ### ### 0.0
2006-Feb-17 Fri 2.85 ### 2.85 ### 86.8 86.8 0.0
2006-Feb-16 Thu ### ### 2.85 ### 73,784 105,142 ### ### 0.0
2006-Feb-15 Wed 2.85 ### 2.8 ### 156,428 ### 90.2 90.2 0.0
2006-Feb-14 Tue ### ### 2.85 ### ### ### 0.0
2006-Feb-13 Mon ### ### ### ### 91.5 91.5 0.0
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu ### ### ### ### ### ### 0.0
2006-Feb-08 Wed ### ### ### ### 86.4 86.4 0.0
2006-Feb-07 Tue 2.87 ### 2.87 3 ### ### 0.2
2006-Feb-06 Mon 2.86 ### 2.85 ### ### ### 0.0
2006-Feb-03 Fri ### ### 2.8 ### 89,885 ### ### ### 0.0
2006-Feb-02 Thu ### ### 2.78 ### 90,979 ### ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 7,250 0 77.5 77.5 0.0
2006-Jan-31 Tue ### ### ### ### 91,586 0 32.3 32.3 0.0
2006-Jan-30 Mon 3 ### 3 ### ### ### 0.0
2006-Jan-27 Fri ### 3 ### 3 ### ### 0.2
2006-Jan-25 Wed ### ### 3 3 24,585 36,877 ### ### 0.2
2006-Jan-24 Tue ### ### ### ### 18.1 18.1 0.0
2006-Jan-23 Mon ### ### 3 ### 73,849 110,773 ### ### 0.0
2006-Jan-20 Fri 3.2 3.22 ### ### 232,658 374,579 ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 386,227 0 ### ### 0.0
2006-Jan-18 Wed ### ### 3 ### 309,754 ### 89.6 89.6 0.0
2006-Jan-17 Tue ### ### ### ### 25.8 25.8 0.0
2006-Jan-16 Mon 3 ### 3 ### 86,741 ### 84.1 84.1 0.0
2006-Jan-13 Fri 3 ### ### ### 14,845 0 66.9 66.9 0.0
2006-Jan-12 Thu ### ### ### 3 358,350 0 33.0 33.0 0.2
2006-Jan-11 Wed 2.86 ### 2.86 ### 92.9 92.9 0.0
2006-Jan-10 Tue 2.72 2.86 2.7 2.85 109,345 303,979 ### ### ###
2006-Jan-09 Mon 2.71 2.71 ### 2.71 ### ### ###
2006-Jan-06 Fri 2.74 2.76 2.74 2.76 76.9 76.9 0.2
2006-Jan-05 Thu 2.7 2.7 2.7 2.7 72.6 72.6 0.2
2006-Jan-04 Wed 2.7 2.77 ### ### ### ### 0.0
2006-Jan-03 Tue 2.83 2.85 2.7 2.7 67,329 ### 3.9 3.9 0.2
2005-Dec-30 Fri 2.85 2.85 2.81 2.85 46,020 ### ### ### ###
2005-Dec-29 Thu 2.85 2.85 ### 2.8 92,576 131,920 ### ### 0.2
2005-Dec-28 Wed 2.81 2.85 2.81 2.85 16,729 47,343 ### ### ###
2005-Dec-27 Tue 2.81 2.85 2.81 2.85 80.7 80.7 ###
2005-Dec-23 Fri 2.81 2.85 2.81 2.85 80.7 80.7 ###
2005-Dec-22 Thu 2.85 2.86 2.8 2.85 75,077 ### 66.3 66.3 ###
2005-Dec-21 Wed ### ### 2.86 2.86 ### ### 0.2
2005-Dec-20 Tue 2.8 ### 2.8 2.86 19,679 27,550 ### ### 0.2
2005-Dec-19 Mon 2.8 2.87 2.8 2.82 79.6 79.6 ###
2005-Dec-16 Fri 2.8 ### 2.8 ### ### ### 0.0
2005-Dec-15 Thu ### ### ### ### ### ### 0.0
2005-Dec-14 Wed ### ### ### ### ### ### 0.0
2005-Dec-13 Tue ### ### ### ### 30.8 30.8 0.0
2005-Dec-12 Mon ### ### ### ### ### ### 0.0
2005-Dec-09 Fri 2.85 ### 2.85 ### 84.7 84.7 0.0
2005-Dec-08 Thu 2.84 ### 2.8 ### 47,027 ### ### ### 0.0
2005-Dec-07 Wed 2.8 2.84 2.8 2.84 79.5 79.5 0.2
2005-Dec-06 Tue 2.8 2.8 2.8 2.8 ### ### 0.2
2005-Dec-05 Mon 2.78 2.8 2.73 2.8 78.3 78.3 0.2
2005-Dec-02 Fri 2.82 2.82 2.58 2.8 13,750 37,125 ### ### 0.2
2005-Dec-01 Thu 2.77 2.83 ### 2.83 89.9 89.9 0.2
2005-Nov-30 Wed ### 2.75 ### 2.75 ### ### ###
2005-Nov-29 Tue ### ### ### ### ### ### 0.0
2005-Nov-28 Mon ### 2.73 ### ### 11,777 16,075 ### ### 0.0
2005-Nov-25 Fri 2.7 2.73 ### 2.73 78.7 78.7 ###
2005-Nov-24 Thu 2.72 2.75 ### 2.7 25.0 25.0 0.2
2005-Nov-23 Wed 2.71 2.75 ### 2.75 89,646 ### ### ### ###
2005-Nov-22 Tue 2.76 2.76 ### 2.7 190,247 262,540 ### ### 0.2
2005-Nov-21 Mon 2.86 ### 2.82 2.82 ### ### ###
2005-Nov-18 Fri ### 3 2.85 2.85 41,272 120,720 6.2 6.2 ###
2005-Nov-17 Thu 2.82 ### 2.82 ### 32,122 ### 95.8 95.8 0.0
2005-Nov-16 Wed ### ### 2.79 2.86 64,544 ### 20.5 20.5 0.2
2005-Nov-15 Tue ### ### 2.81 ### 2.1 2.1 0.0
2005-Nov-14 Mon ### ### ### ### ### ### 0.0
2005-Nov-11 Fri ### ### ### ### 18,673 0 73.5 73.5 0.0
2005-Nov-10 Thu ### ### ### ### ### ### 0.0
2005-Nov-09 Wed ### ### ### ### 24,340 0 30.7 30.7 0.0
2005-Nov-08 Tue ### ### ### ### ### ### 0.0
2005-Nov-07 Mon ### ### ### ### ### ### 0.0
2005-Nov-04 Fri ### ### ### ### 16,855 0 ### ### 0.0
2005-Nov-03 Thu ### ### ### ### 57,557 0 ### ### 0.0
2005-Nov-02 Wed ### ### ### ### 75.5 75.5 0.0
2005-Nov-01 Tue ### ### ### ### 20.1 20.1 0.0
2005-Oct-31 Mon ### ### ### ### 118,256 0 82.8 82.8 0.0
2005-Oct-28 Fri ### ### ### ### ### ### 0.0
2005-Oct-27 Thu ### ### ### ### 36,520 0 80.0 80.0 0.0
2005-Oct-26 Wed 3.2 3.2 ### ### 6.0 6.0 0.0
2005-Oct-25 Tue 3.2 3.2 ### 3.2 69.2 69.2 0.2
2005-Oct-24 Mon 3.22 ### ### 3.2 30.0 30.0 0.2
2005-Oct-21 Fri ### 3.21 ### 3.21 90,350 ### 92.9 92.9 ###
2005-Oct-20 Thu 3.25 ### 3.25 ### ### ### 0.0
2005-Oct-19 Wed 3.28 ### 3.2 3.25 173,442 ### 38.4 38.4 0.2
2005-Oct-18 Tue ### ### ### ### 296,876 0 ### ### 0.0
2005-Oct-17 Mon ### ### ### ### 88.2 88.2 0.0
2005-Oct-14 Fri ### ### ### ### ### ### 0.0
2005-Oct-13 Thu ### ### ### ### 80,452 0 15.2 15.2 0.0
2005-Oct-12 Wed ### ### ### ### 237,180 0 ### ### 0.0
2005-Oct-11 Tue ### ### 2.88 ### 299,275 430,956 92.3 92.3 0.0
2005-Oct-10 Mon 2.89 ### 2.85 2.89 100,750 ### ### ### ###
2005-Oct-07 Fri 2.79 ### 2.79 2.87 ### ### ###
2005-Oct-06 Thu 2.85 2.85 2.73 2.8 85,450 ### 33.4 33.4 0.2
2005-Oct-05 Wed 2.79 ### 2.79 2.85 149,083 207,970 92.0 92.0 ###
2005-Oct-04 Tue 2.58 2.79 2.58 2.77 ### ### 0.2
2005-Oct-03 Mon 2.5 2.58 2.43 2.58 ### ### 0.2
2005-Sep-30 Fri 2.47 2.55 2.47 2.55 54,280 136,242 88.8 88.8 0.2
2005-Sep-29 Thu 2.46 2.49 ### 2.48 26,149 32,555 72.7 72.7 0.2
2005-Sep-28 Wed ### 2.49 ### 2.49 4,376 5,448 94.3 94.3 0.2
2005-Sep-27 Tue 2.42 2.45 ### ### 10,655 13,052 ### ### 0.0
2005-Sep-26 Mon 2.46 2.5 2.46 2.5 9,728 24,125 ### ### 0.2
2005-Sep-23 Fri 2.47 2.55 2.47 2.5 20,489 51,427 ### ### 0.2
2005-Sep-22 Thu 2.5 2.59 2.5 2.59 ### ### 0.2
2005-Sep-21 Wed 2.55 2.55 2.52 2.52 ### ### ###
2005-Sep-20 Tue ### ### 2.55 2.55 ### ### 0.2
2005-Sep-19 Mon 2.75 2.75 ### ### ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 74.7 74.7 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed 2.72 2.72 ### 2.7 ### ### 0.2
2005-Sep-13 Tue 2.75 2.77 2.72 2.76 69.4 69.4 0.2
2005-Sep-12 Mon ### 2.7 ### 2.7 108,687 146,727 ### ### 0.2
2005-Sep-09 Fri 2.51 ### 2.51 ### 92.3 92.3 0.0
2005-Sep-08 Thu 2.53 2.53 2.51 2.51 27.7 27.7 ###
2005-Sep-07 Wed 2.53 2.57 2.52 2.57 ### ### ###
2005-Sep-06 Tue 2.58 ### 2.53 2.53 36,540 46,223 15.9 15.9 ###
2005-Sep-05 Mon 2.57 2.58 2.5 2.58 68,074 ### 75.4 75.4 0.2
2005-Sep-02 Fri 2.4 2.57 2.4 2.56 ### ### 0.2
2005-Sep-01 Thu ### 2.4 ### 2.4 12,652 15,182 79.7 79.7 ###
2005-Aug-31 Wed ### 2.4 ### 2.4 ### ### ###
2005-Aug-30 Tue 2.43 2.48 ### ### 58,351 72,355 ### ### 0.0
2005-Aug-29 Mon 2.43 2.43 2.25 2.41 37.5 37.5 0.2
2005-Aug-26 Fri 2.4 2.48 2.4 2.43 9,188 ### ### ### ###
2005-Aug-25 Thu 2.43 2.48 2.41 2.43 ### ### ###
2005-Aug-24 Wed 2.43 2.5 ### 2.5 89.9 89.9 0.2
2005-Aug-23 Tue ### ### 2.45 2.57 26.5 26.5 ###
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu ### ### 2.56 ### 76.2 76.2 0.0
2005-Aug-17 Wed 2.75 2.75 2.55 ### 57,882 153,387 ### ### 0.0
2005-Aug-16 Tue 2.75 2.75 ### 2.71 18.2 18.2 ###
2005-Aug-15 Mon 2.81 2.81 2.75 2.75 ### ### ###
2005-Aug-12 Fri 2.83 2.85 2.82 2.85 13,350 37,847 ### ### ###
2005-Aug-11 Thu 2.85 2.86 2.84 2.85 62.9 62.9 ###
2005-Aug-10 Wed ### ### 2.81 2.82 82,350 ### ### ### ###
2005-Aug-09 Tue ### ### ### ### 180,479 0 14.6 14.6 0.0
2005-Aug-08 Mon 3 ### 3 ### ### ### 0.0
2005-Aug-05 Fri 3 ### ### 3 32,878 0 ### ### 0.2
2005-Aug-04 Thu ### ### ### ### ### ### 0.0
2005-Aug-03 Wed ### ### 3 ### ### ### 0.0
2005-Aug-02 Tue ### ### 3 3 93,527 ### ### ### 0.2
2005-Aug-01 Mon ### 3.2 ### ### ### ### 0.0
2005-Jul-29 Fri 2.85 ### 2.85 ### 178,270 ### ### ### 0.0
2005-Jul-28 Thu 2.79 ### 2.79 2.89 ### ### ###
2005-Jul-27 Wed 2.7 2.79 ### 2.79 ### ### ###
2005-Jul-26 Tue 2.73 2.74 2.73 2.73 68.1 68.1 ###
2005-Jul-25 Mon 2.77 2.81 2.73 2.73 35,149 ### ### ### ###
2005-Jul-22 Fri 2.78 2.78 2.73 2.75 ### ### ###
2005-Jul-21 Thu 2.82 2.82 2.76 2.78 19.1 19.1 0.2
2005-Jul-20 Wed 2.85 2.87 2.81 2.81 36,347 103,225 ### ### ###
2005-Jul-19 Tue 2.75 2.85 2.73 2.85 98,123 ### 92.2 92.2 ###
2005-Jul-18 Mon 2.72 2.83 2.72 2.8 16,421 ### 89.8 89.8 0.2
2005-Jul-15 Fri 2.78 2.8 2.74 2.74 49,377 136,774 ### ### 0.2
2005-Jul-14 Thu 2.8 2.85 2.8 2.85 59,187 ### ### ### ###
2005-Jul-13 Wed 2.78 2.78 2.73 2.73 ### ### ###
2005-Jul-12 Tue 2.79 2.84 2.78 2.84 36,677 ### 84.1 84.1 0.2
2005-Jul-11 Mon 2.85 2.87 2.81 2.87 ### ### ###
2005-Jul-08 Fri 2.85 ### 2.85 2.85 19,986 28,480 ### ### ###
2005-Jul-07 Thu 2.75 ### 2.7 2.85 ### ### ###
2005-Jul-06 Wed 2.89 ### 2.7 2.8 8.7 8.7 0.2
2005-Jul-05 Tue ### ### 2.85 ### 116,726 ### 68.3 68.3 0.0
2005-Jul-04 Mon 2.58 2.85 2.58 2.8 ### ### 0.2
2005-Jul-01 Fri ### ### 2.58 ### 23.8 23.8 0.0
2005-Jun-30 Thu 2.56 2.7 2.53 ### 130,050 340,080 88.7 88.7 0.0
2005-Jun-29 Wed ### ### 2.52 ### 143,026 ### ### ### 0.0
2005-Jun-28 Tue 2.55 ### 2.55 ### ### ### 0.0
2005-Jun-27 Mon 2.43 2.5 ### 2.5 76,287 95,358 88.8 88.8 0.2
2005-Jun-24 Fri ### 2.5 ### 2.49 96.2 96.2 0.2
2005-Jun-23 Thu ### ### 2.27 ### 36.1 36.1 0.0
2005-Jun-22 Wed ### 2.49 2.26 ### ### ### 0.0
2005-Jun-21 Tue 2.25 ### ### ### ### ### 0.0
2005-Jun-20 Mon 2.27 2.27 ### 2.25 32.4 32.4 ###
2005-Jun-17 Fri 2.23 ### 2.21 2.28 ### ### 0.2
2005-Jun-16 Thu ### 2.23 ### 2.22 ### ### 0.2
2005-Jun-15 Wed ### 2.2 ### ### 200,122 ### 12.2 12.2 0.0
2005-Jun-14 Tue 2.26 2.26 2.2 2.2 18,050 40,251 ### ### 0.2
2005-Jun-10 Fri ### 2.29 ### 2.26 94.8 94.8 ###
2005-Jun-09 Thu ### ### ### ### 32.1 32.1 0.0
2005-Jun-08 Wed 2.26 2.26 ### ### 80,044 90,449 ### ### 0.0
2005-Jun-07 Tue 2.28 2.28 2.23 2.26 65,486 147,670 ### ### ###
2005-Jun-06 Mon ### ### ### 2.29 139,324 0 ### ### ###
2005-Jun-03 Fri 2 ### 2 ### 93.5 93.5 0.0
2005-Jun-02 Thu ### ### ### ### 669,044 0 12.0 12.0 0.0
2005-Jun-01 Wed 2.56 2.56 2 ### 207,985 ### ### ### 0.0
2005-May-31 Tue ### ### 2.59 2.59 20,220 26,184 ### ### 0.2
2005-May-30 Mon ### ### 2.55 ### 23,780 ### 68.9 68.9 0.0
2005-May-27 Fri ### ### 2.58 ### 11,550 ### 66.2 66.2 0.0
2005-May-26 Thu ### ### 2.57 ### 33,383 ### ### ### 0.0
2005-May-25 Wed 2.7 2.7 ### ### ### ### 0.0
2005-May-24 Tue 2.7 2.71 ### 2.7 65.5 65.5 0.2
2005-May-23 Mon 2.78 2.8 ### 2.7 ### ### 0.2
2005-May-20 Fri ### ### 2.75 2.84 14.8 14.8 0.2
2005-May-19 Thu ### ### 2.88 ### 18.5 18.5 0.0
2005-May-18 Wed ### ### 2.85 2.88 281,348 400,920 2.5 2.5 0.2
2005-May-17 Tue ### ### ### 3.28 ### ### 0.2
2005-May-16 Mon 3.5 3.7 3.5 ### ### ### 0.0
2005-May-13 Fri 3.46 3.5 ### 3.48 ### ### 0.2
2005-May-12 Thu 3.25 3.49 3.25 3.49 52,957 ### 96.6 96.6 ###
2005-May-11 Wed 3.28 ### 3.2 ### ### ### 0.0
2005-May-10 Tue 3.24 ### 3.21 3.21 ### ### ###
2005-May-09 Mon ### ### 3.2 3.27 51,952 83,123 ### ### ###
2005-May-06 Fri ### 3.25 ### 3.24 104,280 169,455 ### ### ###
2005-May-05 Thu ### 3 ### 3 21,645 ### 88.9 88.9 0.2
2005-May-04 Wed 3 3 ### ### 31,150 46,725 ### ### 0.0
2005-May-03 Tue ### ### ### ### ### ### 0.0
2005-May-02 Mon 3.29 3.29 ### ### ### ### 0.0
2005-Apr-29 Fri ### ### 3.2 3.29 22.1 22.1 ###
2005-Apr-28 Thu 3.4 3.4 ### ### ### ### 0.0
2005-Apr-27 Wed ### 3.4 ### 3.4 ### ### 0.2
2005-Apr-26 Tue ### 3.48 ### ### 32.9 32.9 0.0
2005-Apr-22 Fri ### 3.45 ### ### 83.6 83.6 0.0
2005-Apr-21 Thu ### ### ### 3.25 71,325 0 19.4 19.4 0.2
2005-Apr-20 Wed 3.5 3.5 ### ### ### ### 0.0
2005-Apr-19 Tue ### 3.4 ### ### 207,079 ### 98.8 98.8 0.0
2005-Apr-18 Mon ### ### 2.75 ### 24.5 24.5 0.0
2005-Apr-15 Fri 2.76 ### 2.76 3 49,952 ### 97.6 97.6 0.2
2005-Apr-14 Thu ### ### 2.8 2.85 ### ### ###
2005-Apr-13 Wed 2.82 ### 2.82 ### 37,588 ### ### ### 0.0
2005-Apr-12 Tue 2.8 2.89 2.76 2.81 74.8 74.8 ###
2005-Apr-11 Mon ### ### 2.81 2.82 ### ### ###
2005-Apr-08 Fri 2.74 ### 2.74 ### 95.7 95.7 0.0
2005-Apr-07 Thu 2.71 2.72 ### 2.72 56,321 ### ### ### 0.2
2005-Apr-06 Wed 2.71 2.79 2.7 2.71 24,988 ### ### ### ###
2005-Apr-05 Tue 2.71 2.71 ### 2.7 352,045 477,020 32.2 32.2 0.2
2005-Apr-04 Mon 2.76 2.78 2.51 2.7 ### ### 0.2
2005-Apr-01 Fri 2.89 2.89 2.8 2.8 9.1 9.1 0.2
2005-Mar-31 Thu ### ### 2.84 ### ### ### 0.0
2005-Mar-30 Wed 3 ### 2.76 ### 120,841 ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 7.2 7.2 0.0
2005-Mar-24 Thu ### ### 3.25 ### 46,857 76,142 77.7 77.7 0.0
2005-Mar-23 Wed 3.21 3.28 ### 3.28 52,282 85,742 91.6 91.6 0.2
2005-Mar-22 Tue ### 3.43 ### ### 24.8 24.8 0.0
2005-Mar-21 Mon 3.57 3.57 ### 3.43 8.6 8.6 0.2
2005-Mar-18 Fri 3.53 ### 3.53 3.56 71.4 71.4 0.3
2005-Mar-17 Thu ### ### 3.5 3.53 ### ### 0.3
2005-Mar-16 Wed ### ### 3.53 ### 1.9 1.9 0.0
2005-Mar-15 Tue 3.43 4 3.43 ### 432,621 1,607,187 ### ### 0.0
2005-Mar-14 Mon 3.41 3.45 3.25 3.4 ### ### 0.2
2005-Mar-11 Fri 3.2 3.42 3.2 ### 75,055 ### ### ### 0.0
2005-Mar-10 Thu 3.2 3.26 3 3.2 ### ### 0.2
2005-Mar-09 Wed 3.45 3.59 ### ### 127,852 ### ### ### 0.0
2005-Mar-08 Tue ### 3.45 ### 3.44 418,741 722,328 82.3 82.3 0.2
2005-Mar-07 Mon 3.79 3.79 ### 3.72 17.8 17.8 0.3
2005-Mar-04 Fri ### ### 3.8 ### 14.3 14.3 0.0
2005-Mar-03 Thu ### ### ### 4 ### ### 0.3
2005-Mar-02 Wed ### ### ### ### 32.8 32.8 0.0
2005-Mar-01 Tue ### 4.2 ### ### 80,150 ### ### ### 0.0
2005-Feb-28 Mon ### 4.2 4 ### 77.7 77.7 0.0
2005-Feb-25 Fri ### 4.2 ### 4.2 ### ### ###
2005-Feb-24 Thu 4.26 4.26 ### 4.24 ### ### 0.3
2005-Feb-23 Wed ### ### 4.28 4.29 51,648 110,526 38.2 38.2 ###
2005-Feb-22 Tue 4.4 4.4 ### ### ### ### 0.0
2005-Feb-21 Mon 4.44 4.44 ### 4.44 44,428 ### ### ### 0.3
2005-Feb-18 Fri 4.45 4.46 4.4 4.44 35.6 35.6 0.3
2005-Feb-17 Thu ### 4.49 ### 4.49 ### ### ###
2005-Feb-16 Wed ### ### 4.29 ### ### ### 0.0
2005-Feb-15 Tue ### ### 4.29 ### ### ### 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### 4.27 ### 93,046 198,653 ### ### 0.0
2005-Feb-10 Thu 4.2 ### 4.2 ### 87.6 87.6 0.0
2005-Feb-09 Wed 4.2 4.2 ### 4.2 28,621 ### 73.8 73.8 ###
2005-Feb-08 Tue 4.21 ### 4.2 ### ### ### 0.0
2005-Feb-07 Mon ### ### 4.2 ### 41,287 ### ### ### 0.0
2005-Feb-04 Fri 4.4 4.4 ### 4.4 109,977 241,949 ### ### 0.3
2005-Feb-03 Thu ### ### ### 4.45 ### ### 0.3
2005-Feb-02 Wed ### ### ### 4.55 123,882 0 ### ### 0.3
2005-Feb-01 Tue 4 ### 4 ### 49,672 99,344 93.4 93.4 0.0
2005-Jan-31 Mon 4 ### 4 ### 83,042 166,084 78.7 78.7 0.0
2005-Jan-28 Fri ### ### ### ### ### ### 0.0
2005-Jan-27 Thu ### ### ### ### 39,058 0 22.9 22.9 0.0
2005-Jan-25 Tue 4.2 4.2 ### ### 11.0 11.0 0.0
2005-Jan-24 Mon ### ### ### ### 93.7 93.7 0.0
2005-Jan-21 Fri ### 4 3.7 ### 152,886 ### 67.7 67.7 0.0
2005-Jan-20 Thu 4.25 4.25 4 4 65,459 ### ### ### 0.3
2005-Jan-19 Wed 4.27 ### ### ### 79.1 79.1 0.0
2005-Jan-18 Tue ### ### 4.28 ### 24.9 24.9 0.0
2005-Jan-17 Mon 4.4 4.4 ### ### 5,625 12,375 ### ### 0.0
2005-Jan-14 Fri 4.4 4.4 ### 4.4 72.0 72.0 0.3
2005-Jan-13 Thu ### 4.4 ### ### 70.5 70.5 0.0
2005-Jan-12 Wed 4.4 4.4 ### ### 14,280 ### ### ### 0.0
2005-Jan-11 Tue ### ### 4.27 ### ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 23.4 23.4 0.0
2005-Jan-07 Fri ### 4.4 4.25 ### ### ### 0.0
2005-Jan-06 Thu ### 4.4 ### 4.4 17,974 39,542 ### ### 0.3
2005-Jan-05 Wed 4.45 4.45 ### ### 68,442 152,283 ### ### 0.0
2005-Jan-04 Tue 4.5 4.5 4.47 4.48 63,140 283,182 ### ### ###
2004-Dec-31 Fri 4.54 ### 4.54 ### 54,880 124,577 88.0 88.0 0.0
2004-Dec-30 Thu 4.5 4.54 4.41 4.54 ### ### 0.3
2004-Dec-29 Wed 4.46 4.5 4.46 4.49 ### ### ###
2004-Dec-24 Fri 4.52 4.54 4.45 4.45 ### ### 0.3
2004-Dec-23 Thu 4.4 4.55 4.4 4.45 79.8 79.8 0.3
2004-Dec-22 Wed ### 4.4 ### 4.4 57,020 125,444 ### ### 0.3
2004-Dec-21 Tue ### 4.5 ### ### 73.3 73.3 0.0
2004-Dec-20 Mon 4.45 4.45 ### ### 17.4 17.4 0.0
2004-Dec-17 Fri 4.43 4.52 4.43 4.5 ### ### ###
2004-Dec-16 Thu 4.47 4.54 4.45 4.53 17,172 77,188 ### ### ###
2004-Dec-15 Wed 4.43 4.48 ### 4.48 ### ### ###
2004-Dec-14 Tue 4.58 4.58 4.44 4.45 51,250 ### ### ### 0.3
2004-Dec-13 Mon ### ### 4.58 4.59 90,153 206,450 ### ### 0.3
2004-Dec-10 Fri ### 4.56 4.21 4.56 107,152 ### 96.0 96.0 0.3
2004-Dec-09 Thu 4.55 ### ### ### 82,429 0 8.0 8.0 0.0
2004-Dec-08 Wed 4.73 4.74 4.51 ### 79,729 368,746 ### ### 0.0
2004-Dec-07 Tue ### ### 4.71 4.75 17.1 17.1 ###
2004-Dec-06 Mon ### ### ### ### 34.7 34.7 0.0
2004-Dec-03 Fri 4.85 5 4.81 ### 87.2 87.2 0.0
2004-Dec-02 Thu 4.72 4.89 4.7 4.85 ### ### ###
2004-Dec-01 Wed 5.28 5.28 ### ### 3.5 3.5 0.0
2004-Nov-30 Tue 5.45 5.45 5.28 ### 15.1 15.1 0.0
2004-Nov-29 Mon 5.45 5.45 ### 5.45 70.2 70.2 ###
2004-Nov-26 Fri 5.46 5.49 ### ### 165,641 454,684 18.6 18.6 0.0
2004-Nov-25 Thu 5.55 5.55 5.44 5.5 92,844 510,177 26.6 26.6 0.4
2004-Nov-24 Wed ### 5.55 5.25 5.55 88.8 88.8 ###
2004-Nov-23 Tue 5.5 5.5 ### ### ### ### 0.0
2004-Nov-22 Mon ### ### 5.4 5.43 215,853 ### ### ### 0.4
2004-Nov-19 Fri 5.71 ### ### ### 26.2 26.2 0.0
2004-Nov-18 Thu 5.27 5.5 5.27 5.5 90.9 90.9 0.4
2004-Nov-17 Wed ### 5.2 ### 5.2 116,758 303,570 79.0 79.0 ###
2004-Nov-16 Tue ### ### 5 ### 88.1 88.1 0.0
2004-Nov-15 Mon ### ### 5 ### 101,188 252,970 19.3 19.3 0.0
2004-Nov-12 Fri ### ### ### ### 28,474 0 ### ### 0.0
2004-Nov-11 Thu ### ### ### ### 69,358 0 ### ### 0.0
2004-Nov-10 Wed 5.2 5.2 ### ### ### ### 0.0
2004-Nov-09 Tue ### 5.2 ### 5.2 76.1 76.1 ###
2004-Nov-08 Mon ### ### ### ### 74.3 74.3 0.0
2004-Nov-05 Fri 5.26 5.45 ### ### 13.5 13.5 0.0
2004-Nov-04 Thu ### 5.45 ### 5.25 ### ### 0.4
2004-Nov-03 Wed ### ### ### ### ### ### 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### ### ### 0.0
2004-Oct-29 Fri ### ### ### ### ### ### 0.0
2004-Oct-28 Thu 5.51 5.52 5.42 5.42 46,074 252,024 18.4 18.4 0.4
2004-Oct-27 Wed 5.54 5.54 5.5 5.53 64,772 357,541 ### ### ###
2004-Oct-26 Tue 5.56 ### 5.5 5.5 25,359 ### ### ### 0.4
2004-Oct-25 Mon ### ### 5.5 ### 45,120 124,080 35.5 35.5 0.0
2004-Oct-22 Fri ### 5.7 5.5 5.5 21,258 119,044 ### ### 0.4
2004-Oct-21 Thu ### ### 5.5 5.56 33,328 91,652 ### ### 0.4
2004-Oct-20 Wed 5.7 5.85 5.5 ### 26.4 26.4 0.0
2004-Oct-19 Tue 5.55 ### 5.4 ### 112,188 ### 85.0 85.0 0.0
2004-Oct-18 Mon ### ### 5.51 ### 65,529 ### 24.7 24.7 0.0
2004-Oct-15 Fri 5.78 ### 5.59 5.8 66.5 66.5 0.4
2004-Oct-14 Thu 6.23 6.46 ### 6.22 196,824 635,741 37.5 37.5 0.4
2004-Oct-13 Wed ### 6.28 6 6.2 171,624 1,053,771 85.3 85.3 0.4
2004-Oct-12 Tue 5.4 5.8 5.4 5.8 160,385 898,156 96.8 96.8 0.4
2004-Oct-11 Mon 5.4 5.49 5.28 5.4 129,050 ### 69.7 69.7 0.4
2004-Oct-08 Fri ### 5.25 ### 5.25 90.8 90.8 0.4
2004-Oct-07 Thu ### ### ### ### 92,482 0 ### ### 0.0
2004-Oct-06 Wed 4.76 ### 4.76 5 71,759 170,786 94.0 94.0 0.4
2004-Oct-05 Tue 4.74 4.76 4.73 4.75 71.5 71.5 ###
2004-Oct-04 Mon 4.71 4.74 ### ### ### ### 0.0
2004-Oct-01 Fri 4.74 4.75 ### 4.7 27.0 27.0 0.3
2004-Sep-30 Thu 4.45 4.75 4.45 4.7 95.1 95.1 0.3
2004-Sep-29 Wed 4.5 4.5 4.4 4.42 ### ### 0.3
2004-Sep-28 Tue 4.5 4.51 4.49 4.5 68.7 68.7 ###
2004-Sep-27 Mon 4.55 4.55 ### 4.5 27,275 62,050 24.4 24.4 ###
2004-Sep-24 Fri 4.5 4.55 4.5 4.55 82.0 82.0 0.3
2004-Sep-23 Thu 4.48 4.5 4.46 4.5 22,170 99,321 ### ### ###
2004-Sep-22 Wed 4.5 4.51 4.46 4.5 28,286 ### 66.5 66.5 ###
2004-Sep-21 Tue ### ### 4.5 4.5 ### ### ###
2004-Sep-20 Mon 4.55 ### 4.55 ### 80,642 ### ### ### 0.0
2004-Sep-17 Fri 4.47 4.56 4.47 4.54 ### ### 0.3
2004-Sep-16 Thu 4.41 4.44 ### 4.43 ### ### ###
2004-Sep-15 Wed ### 4.42 ### ### 155,871 344,474 84.6 84.6 0.0
2004-Sep-14 Tue 4.25 ### 4.25 ### 78.6 78.6 0.0
2004-Sep-13 Mon ### ### ### 4.25 72,988 0 ### ### ###
2004-Sep-10 Fri ### ### ### ### 11,279 0 ### ### 0.0
2004-Sep-09 Thu ### ### ### ### 24.7 24.7 0.0
2004-Sep-08 Wed ### ### ### ### 84.7 84.7 0.0
2004-Sep-07 Tue ### ### ### ### 63,878 0 71.4 71.4 0.0
2004-Sep-06 Mon 4.25 4.25 4.2 4.25 38,050 ### 71.2 71.2 ###
2004-Sep-03 Fri ### ### 4.24 ### ### ### 0.0
2004-Sep-02 Thu 4.25 ### 4.25 ### 128,654 273,389 ### ### 0.0
2004-Sep-01 Wed 4.23 4.24 4.22 4.24 26,229 110,948 ### ### 0.3
2004-Aug-31 Tue 4.2 4.22 ### 4.22 62,655 ### ### ### ###
2004-Aug-30 Mon 4.2 4.23 ### 4.23 78.7 78.7 0.3
2004-Aug-27 Fri ### ### ### ### 87.6 87.6 0.0
2004-Aug-26 Thu ### ### ### ### ### ### 0.0
2004-Aug-25 Wed ### ### 4 ### 31,357 ### 29.5 29.5 0.0
2004-Aug-24 Tue ### ### ### ### 71,579 0 86.9 86.9 0.0
2004-Aug-23 Mon ### ### 3.89 ### 92.8 92.8 0.0
2004-Aug-20 Fri 3.85 ### 3.85 ### 30,822 ### 78.2 78.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-30 19:52:20 thru 2025-05-30 19:52:21 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000