(PPX) PAPERLINX LIMITED Daily Prices Page 5...


Prev Section TOC    Company Info for PPX    Limits Next Section


Company Details for (PPX) PAPERLINX LIMITED

Listing Code PPX
Listing Name PAPERLINX LIMITED
GICS Sector Capital Goods
ISIN Name PAPERLINX LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PPX1


Maximum Price date available .. Thursday 23rd April 2026
Latest price with VOLUME for PPX .. Monday 16th November 2015

PPX 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 ### 1,255 ###
MAX 5.85 42,882,778 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for PPX    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (PPX) PAPERLINX LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.19
2006-May-19 Fri ### ### ### ### 732,554 0 ### ### 0.0
2006-May-18 Thu ### ### ### ### 1,701,526 0 ### ### 0.0
2006-May-17 Wed 3.2 3.21 3.2 3.2 ### ### 0.2
2006-May-16 Tue ### 3.23 ### 3.2 75.7 75.7 0.2
2006-May-15 Mon ### 3.23 ### ### 85.9 85.9 0.0
2006-May-12 Fri 3.23 3.23 ### 3.22 34.7 34.7 0.2
2006-May-11 Thu 3.29 3.29 3.23 3.28 ### ### 0.2
2006-May-10 Wed 3.29 ### 3.27 3.29 1,653,570 2,703,586 68.6 68.6 ###
2006-May-09 Tue ### 3.28 ### 3.27 ### ### ###
2006-May-08 Mon ### ### ### ### 3,304,982 0 32.7 32.7 0.0
2006-May-05 Fri ### ### ### ### 64.2 64.2 0.0
2006-May-04 Thu ### ### ### ### 21.9 21.9 0.0
2006-May-03 Wed 3.22 3.26 ### 3.2 2,105,776 ### 30.9 30.9 0.2
2006-May-02 Tue ### 3.4 3.24 3.27 2,246,124 ### 14.7 14.7 ###
2006-May-01 Mon ### 3.43 ### ### 77.1 77.1 0.0
2006-Apr-28 Fri ### ### ### ### 1,347,054 0 69.0 69.0 0.0
2006-Apr-27 Thu 3.45 3.47 ### ### ### ### 0.0
2006-Apr-26 Wed 3.49 3.53 3.47 3.5 63.8 63.8 0.3
2006-Apr-24 Mon 3.48 3.5 3.45 3.49 70.5 70.5 ###
2006-Apr-21 Fri ### 3.5 ### 3.5 88.4 88.4 0.3
2006-Apr-20 Thu 3.41 3.43 ### 3.41 ### ### ###
2006-Apr-19 Wed 3.5 3.5 3.43 3.45 1,653,973 ### 27.2 27.2 ###
2006-Apr-18 Tue 3.52 3.54 3.45 3.49 ### ### ###
2006-Apr-13 Thu ### ### 3.52 3.55 447,780 ### ### ### ###
2006-Apr-11 Tue 3.58 ### 3.57 ### 572,948 ### 73.2 73.2 0.0
2006-Apr-10 Mon ### ### 3.57 3.58 34.9 34.9 0.3
2006-Apr-07 Fri ### 3.7 ### 3.7 995,888 ### ### ### 0.3
2006-Apr-06 Thu 3.71 3.78 3.71 3.71 63.4 63.4 ###
2006-Apr-05 Wed ### 3.79 ### 3.77 88.5 88.5 ###
2006-Apr-04 Tue 3.71 3.74 ### ### 32.1 32.1 0.0
2006-Apr-03 Mon 3.74 3.79 3.72 3.75 725,172 2,723,020 64.8 64.8 0.3
2006-Mar-31 Fri 3.74 3.81 3.71 3.77 ### ### ###
2006-Mar-30 Thu 3.75 3.84 3.72 3.8 1,197,022 4,524,743 79.2 79.2 ###
2006-Mar-29 Wed ### 3.8 ### 3.78 ### ### 0.3
2006-Mar-28 Tue ### 3.79 ### 3.72 1,306,488 ### 75.8 75.8 0.3
2006-Mar-27 Mon ### 3.72 ### 3.72 ### ### 0.3
2006-Mar-24 Fri 3.81 3.81 ### 3.7 ### ### 0.3
2006-Mar-23 Thu 3.75 3.83 3.75 3.81 ### ### 0.3
2006-Mar-22 Wed 3.77 3.87 3.77 3.78 64.4 64.4 0.3
2006-Mar-21 Tue 3.86 3.88 3.79 3.81 1,638,328 6,282,987 22.6 22.6 0.3
2006-Mar-20 Mon 3.76 3.85 3.73 3.84 85.7 85.7 0.3
2006-Mar-17 Fri 3.76 3.77 3.71 3.76 68.2 68.2 0.3
2006-Mar-16 Thu 3.75 3.76 3.7 3.75 3,850,641 ### ### ### 0.3
2006-Mar-15 Wed ### 3.72 ### ### 3,106,276 5,777,673 ### ### 0.0
2006-Mar-14 Tue ### ### 3.56 ### ### ### 0.0
2006-Mar-13 Mon 3.54 ### 3.53 ### 80.7 80.7 0.0
2006-Mar-10 Fri ### ### 3.53 3.55 1,585,180 2,797,842 17.3 17.3 ###
2006-Mar-09 Thu 3.48 ### 3.48 ### ### ### 0.0
2006-Mar-08 Wed 3.44 3.46 ### 3.42 30.3 30.3 0.2
2006-Mar-07 Tue 3.51 3.53 3.45 3.5 ### ### 0.3
2006-Mar-06 Mon 3.51 3.55 3.45 3.53 72.1 72.1 0.3
2006-Mar-03 Fri ### 3.54 ### 3.54 93.3 93.3 0.3
2006-Mar-02 Thu ### 3.41 ### ### ### ### 0.0
2006-Mar-01 Wed ### 3.4 ### 3.4 2,503,275 ### 84.6 84.6 0.2
2006-Feb-28 Tue 3.29 3.42 3.27 3.4 88.6 88.6 0.2
2006-Feb-27 Mon 3.4 3.4 3.25 3.29 ### ### ###
2006-Feb-24 Fri 3.21 ### 3.2 ### ### ### 0.0
2006-Feb-23 Thu ### 3.23 ### 3.22 ### ### 0.2
2006-Feb-22 Wed ### 3.24 ### 3.21 1,506,747 ### ### ### ###
2006-Feb-21 Tue ### ### ### ### 2,772,621 0 71.6 71.6 0.0
2006-Feb-20 Mon 3.27 3.27 ### ### 10.3 10.3 0.0
2006-Feb-17 Fri 3.23 3.27 3.2 3.24 ### ### ###
2006-Feb-16 Thu 3.21 3.28 3.21 3.25 84.5 84.5 0.2
2006-Feb-15 Wed ### 3.22 ### 3.22 1,484,582 2,390,177 89.0 89.0 0.2
2006-Feb-14 Tue ### ### ### ### 85.9 85.9 0.0
2006-Feb-13 Mon ### ### ### ### ### ### 0.0
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 1,248,157 0 ### ### 0.0
2006-Feb-08 Wed ### ### ### ### 1,320,554 0 ### ### 0.0
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon ### ### ### ### ### ### 0.0
2006-Feb-03 Fri ### ### ### ### 79.7 79.7 0.0
2006-Feb-02 Thu ### ### ### ### 2,831,247 0 ### ### 0.0
2006-Feb-01 Wed 3.42 3.42 ### ### 1,634,084 2,794,283 14.6 14.6 0.0
2006-Jan-31 Tue 3.41 3.45 ### 3.43 ### ### 0.2
2006-Jan-30 Mon 3.42 3.46 ### 3.46 1,534,671 2,654,980 ### ### 0.2
2006-Jan-27 Fri 3.4 3.47 ### 3.47 ### ### 0.2
2006-Jan-25 Wed ### 3.43 ### 3.42 1,692,581 2,902,776 ### ### 0.2
2006-Jan-24 Tue ### ### ### ### ### ### 0.0
2006-Jan-23 Mon ### ### 3.28 ### 1,632,725 ### ### ### 0.0
2006-Jan-20 Fri 3.44 3.44 ### 3.4 ### ### 0.2
2006-Jan-19 Thu ### 3.44 ### 3.44 ### ### 0.2
2006-Jan-18 Wed 3.4 3.4 3.28 ### 1,750,484 ### ### ### 0.0
2006-Jan-17 Tue ### 3.43 ### 3.42 1,735,524 2,976,423 75.0 75.0 0.2
2006-Jan-16 Mon 3.4 3.4 ### 3.4 69.9 69.9 0.2
2006-Jan-13 Fri 3.27 3.44 3.26 3.43 1,920,658 ### 93.3 93.3 0.2
2006-Jan-12 Thu 3.54 3.55 ### ### 3,572,549 6,341,274 ### ### 0.0
2006-Jan-11 Wed ### ### 3.56 3.59 ### ### ###
2006-Jan-10 Tue 3.72 3.77 ### 3.7 2,872,447 ### 35.0 35.0 0.3
2006-Jan-09 Mon 3.87 3.89 3.75 3.75 1,030,425 3,936,223 ### ### 0.3
2006-Jan-06 Fri 3.85 3.86 3.75 3.86 72.5 72.5 0.3
2006-Jan-05 Thu 3.78 3.86 3.76 3.84 968,786 3,691,074 84.4 84.4 0.3
2006-Jan-04 Wed 3.73 3.82 3.73 3.8 81.3 81.3 ###
2006-Jan-03 Tue 3.77 3.8 3.74 3.74 723,250 2,726,652 ### ### 0.3
2005-Dec-30 Fri 3.84 3.89 3.75 3.84 1,415,458 5,407,049 ### ### 0.3
2005-Dec-29 Thu 3.86 3.86 3.79 3.82 ### ### 0.3
2005-Dec-28 Wed 3.81 3.87 3.81 3.85 73.4 73.4 0.3
2005-Dec-27 Tue 3.79 3.82 3.77 3.81 ### ### 0.3
2005-Dec-23 Fri 3.79 3.82 3.77 3.81 ### ### 0.3
2005-Dec-22 Thu 3.89 ### 3.76 3.8 ### ### ###
2005-Dec-21 Wed 3.75 3.85 3.74 3.85 88.4 88.4 0.3
2005-Dec-20 Tue ### 3.79 ### 3.75 1,867,879 ### ### ### 0.3
2005-Dec-19 Mon ### 3.72 ### 3.71 77.7 77.7 ###
2005-Dec-16 Fri ### ### 3.52 ### 77.8 77.8 0.0
2005-Dec-15 Thu ### ### ### ### ### ### 0.0
2005-Dec-14 Wed 3.55 ### 3.55 ### 836,622 ### ### ### 0.0
2005-Dec-13 Tue 3.54 3.58 3.52 3.56 871,420 3,093,541 81.7 81.7 0.3
2005-Dec-12 Mon 3.52 3.56 3.51 3.55 ### ### ###
2005-Dec-09 Fri 3.51 3.56 3.51 3.55 79.4 79.4 ###
2005-Dec-08 Thu 3.52 3.57 3.52 3.55 ### ### ###
2005-Dec-07 Wed 3.44 3.57 3.44 3.57 ### ### 0.3
2005-Dec-06 Tue 3.42 3.5 3.42 3.45 78.1 78.1 ###
2005-Dec-05 Mon 3.41 3.49 ### 3.49 ### ### ###
2005-Dec-02 Fri ### 3.45 ### 3.42 87.0 87.0 0.2
2005-Dec-01 Thu ### ### ### ### 2,518,721 0 32.9 32.9 0.0
2005-Nov-30 Wed ### 3.47 ### 3.42 3,882,084 ### 76.5 76.5 0.2
2005-Nov-29 Tue 3.41 3.46 ### 3.43 1,278,673 ### ### ### 0.2
2005-Nov-28 Mon 3.5 3.5 3.4 3.44 1,407,683 ### ### ### 0.2
2005-Nov-25 Fri 3.48 3.51 3.42 3.51 2,855,540 9,894,446 75.7 75.7 ###
2005-Nov-24 Thu 3.45 3.48 3.43 3.48 ### ### 0.2
2005-Nov-23 Wed 3.4 3.45 ### 3.44 1,353,870 2,335,425 ### ### 0.2
2005-Nov-22 Tue ### 3.44 ### ### 1,094,349 1,882,280 37.7 37.7 0.0
2005-Nov-21 Mon ### 3.41 ### ### 1,019,344 1,737,981 ### ### 0.0
2005-Nov-18 Fri ### ### 3.28 ### ### ### 0.0
2005-Nov-17 Thu ### ### 3.27 3.28 ### ### 0.2
2005-Nov-16 Wed ### ### 3.28 ### ### ### 0.0
2005-Nov-15 Tue 3.4 3.4 ### 3.4 ### ### 0.2
2005-Nov-14 Mon ### 3.4 ### 3.4 1,524,250 2,591,225 ### ### 0.2
2005-Nov-11 Fri 3.21 ### 3.21 3.29 1,479,182 2,374,087 88.2 88.2 ###
2005-Nov-10 Thu 3.2 3.24 3.2 3.2 ### ### 0.2
2005-Nov-09 Wed 3.2 3.21 ### 3.2 73.4 73.4 0.2
2005-Nov-08 Tue 3.21 3.21 ### 3.2 939,689 ### 30.2 30.2 0.2
2005-Nov-07 Mon 3.25 3.25 ### 3.2 2,213,822 ### 21.9 21.9 0.2
2005-Nov-04 Fri 3.23 3.26 ### 3.26 78.4 78.4 0.2
2005-Nov-03 Thu ### 3.25 ### 3.25 ### ### 0.2
2005-Nov-02 Wed ### 3.2 ### ### 3,779,442 ### ### ### 0.0
2005-Nov-01 Tue ### ### ### ### 1,268,658 0 ### ### 0.0
2005-Oct-31 Mon 3 ### ### ### 4,185,359 0 86.9 86.9 0.0
2005-Oct-28 Fri ### ### ### ### 80.4 80.4 0.0
2005-Oct-27 Thu ### ### 2.89 ### ### ### 0.0
2005-Oct-26 Wed 2.85 ### 2.83 ### 80.7 80.7 0.0
2005-Oct-25 Tue ### ### 2.75 2.85 ### ### ###
2005-Oct-24 Mon ### ### ### ### 73.4 73.4 0.0
2005-Oct-21 Fri ### ### 2.84 ### ### ### 0.0
2005-Oct-20 Thu ### ### ### ### 1,720,184 0 ### ### 0.0
2005-Oct-19 Wed ### ### ### ### 26.1 26.1 0.0
2005-Oct-18 Tue ### ### ### ### 29.8 29.8 0.0
2005-Oct-17 Mon ### ### 3 ### ### ### 0.0
2005-Oct-14 Fri ### ### 3 ### ### ### 0.0
2005-Oct-13 Thu ### ### 3 ### 860,088 ### 79.1 79.1 0.0
2005-Oct-12 Wed ### ### ### ### ### ### 0.0
2005-Oct-11 Tue ### ### ### ### 30.9 30.9 0.0
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri 3 ### ### ### 67.9 67.9 0.0
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed ### ### ### ### 1,639,671 0 ### ### 0.0
2005-Oct-04 Tue ### ### ### ### 1,896,587 0 ### ### 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri ### 3.22 ### ### 2,158,671 ### ### ### 0.0
2005-Sep-29 Thu ### ### ### ### 1,518,788 0 70.4 70.4 0.0
2005-Sep-28 Wed ### ### ### ### 1,158,057 0 74.8 74.8 0.0
2005-Sep-27 Tue ### ### ### ### 27.3 27.3 0.0
2005-Sep-26 Mon ### ### ### ### 3,246,252 0 ### ### 0.0
2005-Sep-23 Fri ### ### ### ### 2,260,976 0 82.3 82.3 0.0
2005-Sep-22 Thu 3 ### 3 ### 1,646,855 2,470,282 72.2 72.2 0.0
2005-Sep-21 Wed ### ### ### 3 71.1 71.1 0.2
2005-Sep-20 Tue ### ### ### ### ### ### 0.0
2005-Sep-19 Mon ### ### ### ### 26.7 26.7 0.0
2005-Sep-16 Fri ### ### ### ### 2,436,725 0 23.5 23.5 0.0
2005-Sep-15 Thu ### ### ### ### 82.1 82.1 0.0
2005-Sep-14 Wed 3 ### ### 3 67.0 67.0 0.2
2005-Sep-13 Tue ### ### ### ### ### ### 0.0
2005-Sep-12 Mon ### ### ### ### 11.8 11.8 0.0
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu 3.21 3.25 ### 3.2 3,601,227 ### 33.4 33.4 0.2
2005-Sep-07 Wed 3.23 3.27 3.21 3.23 1,753,585 ### ### ### ###
2005-Sep-06 Tue 3.2 3.24 ### 3.24 1,025,048 1,660,577 ### ### ###
2005-Sep-05 Mon 3.2 3.21 ### 3.21 ### ### ###
2005-Sep-02 Fri ### 3.24 ### 3.22 1,959,948 ### 74.5 74.5 0.2
2005-Sep-01 Thu ### 3.24 ### 3.23 91.6 91.6 ###
2005-Aug-31 Wed 3.27 3.28 3.24 3.25 1,700,382 5,543,245 27.2 27.2 0.2
2005-Aug-30 Tue 3.27 3.29 3.23 3.27 67.5 67.5 ###
2005-Aug-29 Mon 3.27 3.28 3.21 3.26 ### ### 0.2
2005-Aug-26 Fri ### ### 3.26 ### 4,048,084 6,598,376 ### ### 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed 3.22 3.24 ### 3.24 77.5 77.5 ###
2005-Aug-23 Tue 3.24 3.25 3.22 3.25 ### ### 0.2
2005-Aug-22 Mon 3.21 3.26 ### 3.25 77.5 77.5 0.2
2005-Aug-19 Fri ### 3.23 ### 3.2 ### ### 0.2
2005-Aug-18 Thu ### ### ### 3.22 17.5 17.5 0.2
2005-Aug-17 Wed 3.43 3.43 ### ### 2,606,320 ### 7.9 7.9 0.0
2005-Aug-16 Tue 3.46 3.48 3.42 3.45 ### ### ###
2005-Aug-15 Mon 3.42 3.47 3.41 3.47 ### ### 0.2
2005-Aug-12 Fri 3.5 3.52 3.45 3.46 23.8 23.8 0.2
2005-Aug-11 Thu 3.49 3.54 3.43 3.52 ### ### ###
2005-Aug-10 Wed ### 3.47 ### 3.47 93.0 93.0 0.2
2005-Aug-09 Tue 3.4 3.41 ### ### 2,907,970 4,958,088 ### ### 0.0
2005-Aug-08 Mon ### 3.43 ### 3.4 4,767,255 8,175,842 76.9 76.9 0.2
2005-Aug-05 Fri ### 3.41 ### ### ### ### 0.0
2005-Aug-04 Thu ### 3.43 ### ### 3,093,850 5,305,952 23.1 23.1 0.0
2005-Aug-03 Wed 3.57 3.57 ### ### 4.3 4.3 0.0
2005-Aug-02 Tue 3.45 ### 3.42 3.57 3,719,685 ### ### ### 0.3
2005-Aug-01 Mon 3.51 3.54 3.46 3.48 825,443 2,889,050 23.5 23.5 0.2
2005-Jul-29 Fri 3.45 3.57 3.44 3.53 2,927,188 ### 85.9 85.9 0.3
2005-Jul-28 Thu 3.43 3.45 3.4 3.4 ### ### 0.2
2005-Jul-27 Wed 3.48 3.5 ### 3.45 25.4 25.4 ###
2005-Jul-26 Tue 3.53 3.56 3.47 3.48 ### ### 0.2
2005-Jul-25 Mon 3.27 ### 3.27 3.54 6,502,248 10,631,175 ### ### 0.3
2005-Jul-22 Fri ### ### 3.22 3.24 4,991,941 8,037,025 11.2 11.2 ###
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed 3.23 ### 3.23 ### 6,657,725 10,752,225 85.5 85.5 0.0
2005-Jul-19 Tue ### 3.21 ### 3.2 3,924,887 6,299,443 87.7 87.7 0.2
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 21.9 21.9 0.0
2005-Jul-14 Thu ### ### ### ### 3,135,253 0 93.4 93.4 0.0
2005-Jul-13 Wed 3 ### ### ### ### ### 0.0
2005-Jul-12 Tue 3 ### ### 3 71.8 71.8 0.2
2005-Jul-11 Mon ### ### ### 3 29.6 29.6 0.2
2005-Jul-08 Fri ### ### ### ### 1,269,878 0 ### ### 0.0
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed ### ### ### ### 3,309,356 0 13.1 13.1 0.0
2005-Jul-05 Tue ### ### ### ### ### ### 0.0
2005-Jul-04 Mon ### ### ### ### 1,601,281 0 ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 20.6 20.6 0.0
2005-Jun-30 Thu ### ### ### ### ### ### 0.0
2005-Jun-29 Wed ### ### ### ### 6,648,588 0 73.1 73.1 0.0
2005-Jun-28 Tue 2.88 ### 2.86 ### 82.4 82.4 0.0
2005-Jun-27 Mon ### 3 ### ### 7,132,554 ### 31.1 31.1 0.0
2005-Jun-24 Fri ### ### ### ### 71.9 71.9 0.0
2005-Jun-23 Thu ### ### ### ### 2,680,442 0 ### ### 0.0
2005-Jun-22 Wed ### ### ### ### 4,682,976 0 ### ### 0.0
2005-Jun-21 Tue ### ### ### ### 6,543,948 0 ### ### 0.0
2005-Jun-20 Mon ### ### 3 ### ### ### 0.0
2005-Jun-17 Fri 2.88 ### 2.87 ### ### ### 0.0
2005-Jun-16 Thu 2.8 2.87 2.79 2.84 8,795,144 24,890,257 80.9 80.9 0.2
2005-Jun-15 Wed ### 2.75 ### 2.72 9,150,878 12,582,457 ### ### 0.2
2005-Jun-14 Tue 2.57 ### 2.56 ### 2,968,522 ### ### ### 0.0
2005-Jun-10 Fri 2.59 ### 2.55 2.58 29.6 29.6 0.2
2005-Jun-09 Thu 2.54 2.58 2.53 2.57 6,244,082 15,953,629 ### ### ###
2005-Jun-08 Wed 2.47 2.55 2.46 2.52 4,177,559 10,464,785 83.4 83.4 ###
2005-Jun-07 Tue 2.5 2.51 2.46 2.47 8,501,887 21,127,189 23.9 23.9 ###
2005-Jun-06 Mon 2.5 2.54 2.48 2.5 3,225,858 ### ### ### 0.2
2005-Jun-03 Fri 2.47 2.55 2.45 2.52 4,634,886 ### 81.3 81.3 ###
2005-Jun-02 Thu ### 2.48 ### 2.47 ### ### ###
2005-Jun-01 Wed ### ### ### ### 7,176,557 0 24.3 24.3 0.0
2005-May-31 Tue 2.5 2.53 ### ### 5,002,070 ### 2.8 2.8 0.0
2005-May-30 Mon 2.41 2.55 ### 2.51 91.0 91.0 ###
2005-May-27 Fri 2.43 2.47 2.4 2.42 25.0 25.0 0.2
2005-May-26 Thu 2.53 2.54 2.42 2.42 4,174,748 10,353,375 ### ### 0.2
2005-May-25 Wed 2.58 ### 2.53 2.55 ### ### 0.2
2005-May-24 Tue ### ### 2.58 2.58 ### ### 0.2
2005-May-23 Mon ### 2.7 ### ### 20.1 20.1 0.0
2005-May-20 Fri ### ### ### ### 78.3 78.3 0.0
2005-May-19 Thu ### 2.7 2.59 ### 3,886,782 ### 65.7 65.7 0.0
2005-May-18 Wed ### ### 2.58 ### 3,140,574 4,051,340 25.6 25.6 0.0
2005-May-17 Tue 2.73 2.74 2.57 ### 5,832,325 15,484,822 11.4 11.4 0.0
2005-May-16 Mon 2.76 2.8 2.73 2.73 1,817,078 5,024,220 ### ### ###
2005-May-13 Fri 2.83 2.84 2.76 2.76 1,740,954 4,874,671 14.7 14.7 0.2
2005-May-12 Thu 2.86 ### 2.85 2.87 70.3 70.3 ###
2005-May-11 Wed 2.81 2.86 2.81 2.85 ### ### ###
2005-May-10 Tue 2.87 2.89 2.81 2.81 5,568,648 15,870,646 19.8 19.8 ###
2005-May-09 Mon 2.85 ### 2.82 ### 3,492,289 4,924,127 ### ### 0.0
2005-May-06 Fri 2.79 ### 2.71 2.85 ### ### ###
2005-May-05 Thu 2.71 2.81 2.7 2.79 89.4 89.4 ###
2005-May-04 Wed ### 2.72 ### 2.7 9,039,725 12,294,026 91.6 91.6 0.2
2005-May-03 Tue ### 2.73 2.58 ### 19.8 19.8 0.0
2005-May-02 Mon 2.84 2.86 ### ### 9,433,426 ### 6.8 6.8 0.0
2005-Apr-29 Fri 2.81 2.89 ### 2.82 30,253,949 43,716,956 74.3 74.3 ###
2005-Apr-28 Thu ### ### 3.82 3.82 1,902,658 3,634,076 ### ### 0.3
2005-Apr-27 Wed 3.87 ### 3.86 3.89 76.8 76.8 0.3
2005-Apr-26 Tue 3.86 ### 3.85 ### 3,543,629 6,821,485 83.5 83.5 0.0
2005-Apr-22 Fri 3.83 3.87 3.79 3.84 ### ### 0.3
2005-Apr-21 Thu 3.7 3.82 ### 3.82 90.9 90.9 0.3
2005-Apr-20 Wed ### 3.75 ### 3.75 3,659,159 6,860,923 82.6 82.6 0.3
2005-Apr-19 Tue 3.71 3.72 ### ### ### ### 0.0
2005-Apr-18 Mon 3.72 3.75 ### 3.7 1,571,873 ### ### ### 0.3
2005-Apr-15 Fri 3.83 3.83 3.77 3.77 2,227,928 8,466,126 36.0 36.0 ###
2005-Apr-14 Thu 3.88 ### 3.87 3.87 1,489,753 2,882,672 44.5 44.5 ###
2005-Apr-13 Wed ### ### ### ### 3,924,571 0 ### ### 0.0
2005-Apr-12 Tue ### ### ### ### ### ### 0.0
2005-Apr-11 Mon ### ### ### 4 1,550,380 0 ### ### 0.3
2005-Apr-08 Fri ### ### ### ### 1,402,452 0 ### ### 0.0
2005-Apr-07 Thu ### ### ### ### 2,375,158 0 ### ### 0.0
2005-Apr-06 Wed 4 ### ### ### 4,332,721 0 ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 18.2 18.2 0.0
2005-Apr-04 Mon ### ### ### ### 1,474,146 0 ### ### 0.0
2005-Apr-01 Fri ### ### ### ### 2,070,946 0 68.9 68.9 0.0
2005-Mar-31 Thu ### ### ### ### 1,928,727 0 17.8 17.8 0.0
2005-Mar-30 Wed ### ### ### ### 2,820,276 0 92.2 92.2 0.0
2005-Mar-29 Tue ### ### ### ### 25.7 25.7 0.0
2005-Mar-24 Thu ### 4.22 ### 4.22 2,169,723 ### ### ### ###
2005-Mar-23 Wed 4 ### 4 ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 5,946,650 0 15.2 15.2 0.0
2005-Mar-21 Mon 4.21 4.22 ### ### 2,451,683 5,173,051 ### ### 0.0
2005-Mar-18 Fri ### ### 4.21 4.22 2,796,550 ### 14.8 14.8 ###
2005-Mar-17 Thu ### ### 4.29 ### 1,632,081 ### ### ### 0.0
2005-Mar-16 Wed 4.27 ### 4.26 ### 3,469,879 7,390,842 84.6 84.6 0.0
2005-Mar-15 Tue ### ### 4.27 4.28 ### ### 0.3
2005-Mar-14 Mon ### ### ### ### 1,312,271 0 71.3 71.3 0.0
2005-Mar-11 Fri ### ### ### ### ### ### 0.0
2005-Mar-10 Thu 4.41 4.41 ### ### 3,146,786 ### ### ### 0.0
2005-Mar-09 Wed 4.46 4.47 4.41 4.44 5,228,444 ### 33.0 33.0 0.3
2005-Mar-08 Tue 4.47 4.48 4.44 4.46 31.4 31.4 0.3
2005-Mar-07 Mon ### ### 4.59 ### 1,781,325 4,088,140 32.6 32.6 0.0
2005-Mar-04 Fri 4.48 ### 4.48 4.58 1,849,255 ### 83.9 83.9 0.3
2005-Mar-03 Thu 4.47 4.51 4.47 4.51 851,749 3,824,353 ### ### 0.3
2005-Mar-02 Wed 4.51 4.52 4.47 4.5 1,491,574 6,704,625 33.1 33.1 ###
2005-Mar-01 Tue 4.48 4.52 4.46 4.5 75.1 75.1 ###
2005-Feb-28 Mon 4.48 4.54 4.48 4.51 72.9 72.9 0.3
2005-Feb-25 Fri 4.46 4.53 4.44 4.47 5,740,022 ### 69.4 69.4 ###
2005-Feb-24 Thu 4.5 4.53 4.43 4.51 76.7 76.7 0.3
2005-Feb-23 Wed 4.57 4.59 4.54 4.57 77.6 77.6 ###
2005-Feb-22 Tue 4.59 ### 4.55 ### ### ### 0.0
2005-Feb-21 Mon 4.55 ### 4.55 ### 79.0 79.0 0.0
2005-Feb-18 Fri 4.51 4.58 4.51 4.54 74.9 74.9 0.3
2005-Feb-17 Thu 4.58 4.58 4.5 4.52 1,865,257 ### ### ### 0.3
2005-Feb-16 Wed 4.59 ### 4.55 ### 74.0 74.0 0.0
2005-Feb-15 Tue 4.52 4.58 4.52 4.53 1,137,743 ### ### ### ###
2005-Feb-14 Mon ### ### 4.54 4.55 1,371,575 3,113,475 28.5 28.5 0.3
2005-Feb-11 Fri ### ### 4.58 4.59 ### ### 0.3
2005-Feb-10 Thu 4.57 ### 4.56 ### ### ### 0.0
2005-Feb-09 Wed ### ### 4.56 4.56 ### ### 0.3
2005-Feb-08 Tue ### ### ### ### 1,844,857 0 74.4 74.4 0.0
2005-Feb-07 Mon ### ### ### ### 2,451,686 0 35.6 35.6 0.0
2005-Feb-04 Fri ### ### 4.57 ### 1,925,743 4,400,322 32.8 32.8 0.0
2005-Feb-03 Thu 4.52 ### 4.52 ### 87.5 87.5 0.0
2005-Feb-02 Wed 4.5 4.54 4.5 4.51 1,520,279 ### 72.0 72.0 0.3
2005-Feb-01 Tue 4.53 4.55 4.47 4.48 ### ### ###
2005-Jan-31 Mon 4.55 4.55 4.5 4.54 36.4 36.4 0.3
2005-Jan-28 Fri 4.56 4.57 4.52 4.55 32.4 32.4 0.3
2005-Jan-27 Thu ### ### 4.56 4.56 1,410,886 3,216,820 22.3 22.3 0.3
2005-Jan-25 Tue ### ### 4.58 ### 34.8 34.8 0.0
2005-Jan-24 Mon 4.58 ### 4.56 4.57 ### ### ###
2005-Jan-21 Fri ### ### 4.57 4.57 ### ### ###
2005-Jan-20 Thu 4.75 4.75 ### ### 1,151,156 ### ### ### 0.0
2005-Jan-19 Wed 4.78 4.82 4.77 4.79 76.1 76.1 0.3
2005-Jan-18 Tue 4.81 4.85 4.78 4.82 723,371 ### ### ### 0.3
2005-Jan-17 Mon 4.8 4.85 4.78 4.85 ### ### ###
2005-Jan-14 Fri 4.78 4.79 4.71 4.77 ### ### ###
2005-Jan-13 Thu 4.8 4.84 4.79 4.79 ### ### 0.3
2005-Jan-12 Wed 4.79 4.81 4.75 4.8 ### ### 0.3
2005-Jan-11 Tue 4.8 4.84 4.8 4.84 888,529 ### ### ### 0.3
2005-Jan-10 Mon 4.8 4.87 4.79 4.8 2,201,879 10,635,075 ### ### 0.3
2005-Jan-07 Fri 4.7 4.79 ### 4.79 83.7 83.7 0.3
2005-Jan-06 Thu ### 4.7 ### ### 76.2 76.2 0.0
2005-Jan-05 Wed ### 4.7 ### ### 1,546,473 ### ### ### 0.0
2005-Jan-04 Tue 4.71 4.72 ### ### ### ### 0.0
2004-Dec-31 Fri 4.71 4.75 4.71 4.72 68.3 68.3 0.3
2004-Dec-30 Thu 4.74 4.75 4.71 4.73 312,578 ### ### ### 0.3
2004-Dec-29 Wed 4.75 4.76 4.71 4.75 242,483 1,148,157 72.7 72.7 ###
2004-Dec-24 Fri 4.76 4.76 4.73 4.75 1,156,587 ### 21.0 21.0 ###
2004-Dec-23 Thu 4.76 4.77 4.7 4.75 32.0 32.0 ###
2004-Dec-22 Wed 4.72 4.76 4.72 4.76 2,227,055 10,556,240 75.3 75.3 ###
2004-Dec-21 Tue 4.78 4.78 4.73 4.75 ### ### ###
2004-Dec-20 Mon 4.7 4.79 ### 4.79 1,940,172 ### ### ### 0.3
2004-Dec-17 Fri ### 4.71 ### 4.7 ### ### 0.3
2004-Dec-16 Thu 4.7 4.7 ### ### 2,544,285 ### 30.2 30.2 0.0
2004-Dec-15 Wed 4.55 ### 4.55 ### 3,173,450 ### ### ### 0.0
2004-Dec-14 Tue ### ### 4.54 4.55 2,123,629 ### 26.8 26.8 0.3
2004-Dec-13 Mon ### ### 4.58 4.59 ### ### 0.3
2004-Dec-10 Fri 4.58 ### 4.58 ### 74.1 74.1 0.0
2004-Dec-09 Thu ### 4.7 4.57 4.57 ### ### ###
2004-Dec-08 Wed ### ### 4.59 ### 1,952,256 4,480,427 ### ### 0.0
2004-Dec-07 Tue ### ### 4.59 ### 3,366,351 7,725,775 37.6 37.6 0.0
2004-Dec-06 Mon 4.82 4.84 ### 4.73 2,473,740 5,986,450 22.4 22.4 0.3
2004-Dec-03 Fri 4.73 4.8 ### 4.8 84.5 84.5 0.3
2004-Dec-02 Thu ### 4.72 ### 4.72 1,632,421 ### 86.2 86.2 0.3
2004-Dec-01 Wed ### ### 4.59 4.59 2,518,387 ### ### ### 0.3
2004-Nov-30 Tue ### 4.71 ### ### 31.9 31.9 0.0
2004-Nov-29 Mon ### 4.72 ### 4.7 ### ### 0.3
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu 4.73 4.73 ### ### ### ### 0.0
2004-Nov-24 Wed 4.82 4.82 4.71 4.73 ### ### 0.3
2004-Nov-23 Tue 4.82 4.86 4.8 4.84 4,540,822 21,932,170 67.0 67.0 0.3
2004-Nov-22 Mon 4.83 4.84 4.8 4.82 ### ### 0.3
2004-Nov-19 Fri 4.82 4.86 4.82 4.83 744,583 3,603,781 69.1 69.1 0.3
2004-Nov-18 Thu 4.83 4.84 4.82 4.82 31.9 31.9 0.3
2004-Nov-17 Wed 4.89 ### 4.81 4.84 1,664,971 4,004,255 24.0 24.0 0.3
2004-Nov-16 Tue 4.84 ### 4.82 ### 1,493,225 3,598,672 84.1 84.1 0.0
2004-Nov-15 Mon 4.86 ### 4.83 4.85 ### ### ###
2004-Nov-12 Fri 4.88 4.88 4.82 4.86 ### ### 0.3
2004-Nov-11 Thu ### ### 4.85 ### ### ### 0.0
2004-Nov-10 Wed ### ### 4.86 4.87 26.4 26.4 0.3
2004-Nov-09 Tue ### ### ### ### 70.5 70.5 0.0
2004-Nov-08 Mon 4.89 ### 4.85 ### ### ### 0.0
2004-Nov-05 Fri ### ### 4.88 ### 1,689,279 4,121,840 ### ### 0.0
2004-Nov-04 Thu 5 ### ### ### ### ### 0.0
2004-Nov-03 Wed 4.89 ### 4.89 5 3,326,488 ### 86.4 86.4 0.4
2004-Nov-02 Tue 4.82 4.88 4.81 4.86 80.1 80.1 0.3
2004-Nov-01 Mon 4.84 4.85 4.8 4.82 1,143,650 ### ### ### 0.3
2004-Oct-29 Fri ### ### 4.82 4.82 18.7 18.7 0.3
2004-Oct-28 Thu 4.86 ### 4.86 4.89 3,065,821 7,449,945 70.1 70.1 ###
2004-Oct-27 Wed 4.85 4.85 4.77 4.83 25.8 25.8 0.3
2004-Oct-26 Tue 5 ### 4.85 ### 18.1 18.1 0.0
2004-Oct-25 Mon 5 5 ### 5 72.5 72.5 0.4
2004-Oct-22 Fri ### ### 5 ### 2,067,345 ### ### ### 0.0
2004-Oct-21 Thu ### ### ### ### 68.1 68.1 0.0
2004-Oct-20 Wed ### ### ### ### 869,523 0 75.7 75.7 0.0
2004-Oct-19 Tue ### ### ### ### 30.7 30.7 0.0
2004-Oct-18 Mon ### ### 5 ### 1,219,558 ### ### ### 0.0
2004-Oct-15 Fri ### ### ### 5 2,207,943 0 ### ### 0.4
2004-Oct-14 Thu ### ### ### ### 6,444,720 0 30.4 30.4 0.0
2004-Oct-13 Wed ### ### ### ### 4,771,856 0 10.3 10.3 0.0
2004-Oct-12 Tue 5.23 5.25 5.21 5.25 816,781 ### 67.1 67.1 0.4
2004-Oct-11 Mon 5.28 5.28 5.21 5.24 925,127 ### 26.9 26.9 0.4
2004-Oct-08 Fri ### ### ### ### ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 1,774,872 0 75.1 75.1 0.0
2004-Oct-06 Wed ### ### ### ### 2,123,083 0 ### ### 0.0
2004-Oct-05 Tue ### ### ### ### 661,274 0 75.0 75.0 0.0
2004-Oct-04 Mon 5.26 ### 5.26 ### 377,888 993,845 86.3 86.3 0.0
2004-Oct-01 Fri ### ### 5.27 5.28 755,350 1,990,347 25.6 25.6 0.4
2004-Sep-30 Thu ### ### 5.25 ### 834,277 2,189,977 71.9 71.9 0.0
2004-Sep-29 Wed 5.29 5.29 5.21 5.27 26.7 26.7 ###
2004-Sep-28 Tue ### ### ### ### 767,872 0 ### ### 0.0
2004-Sep-27 Mon 5.21 5.24 ### 5.22 519,621 ### ### ### 0.4
2004-Sep-24 Fri ### 5.22 ### 5.21 ### ### 0.4
2004-Sep-23 Thu ### 5.22 ### 5.2 75.9 75.9 ###
2004-Sep-22 Wed ### 5.22 ### 5.2 1,264,720 ### 70.8 70.8 ###
2004-Sep-21 Tue 5.2 5.2 ### 5.2 878,388 ### 66.5 66.5 ###
2004-Sep-20 Mon 5.22 5.26 5.2 5.23 72.9 72.9 ###
2004-Sep-17 Fri ### 5.24 ### 5.24 1,162,771 ### 76.4 76.4 0.4
2004-Sep-16 Thu ### 5.23 ### ### 2,764,955 7,230,357 ### ### 0.0
2004-Sep-15 Wed 5.22 5.24 ### 5.21 796,952 ### ### ### 0.4
2004-Sep-14 Tue 5.21 5.28 5.2 5.23 70.8 70.8 ###
2004-Sep-13 Mon ### ### ### 5.25 ### ### 0.4
2004-Sep-10 Fri 5.2 5.27 ### 5.2 ### ### ###
2004-Sep-09 Thu ### 5.27 ### 5.26 2,226,450 ### 88.4 88.4 0.4
2004-Sep-08 Wed 5.2 5.2 ### 5.2 ### ### ###
2004-Sep-07 Tue 5.2 5.23 ### 5.23 1,188,351 ### 76.2 76.2 ###
2004-Sep-06 Mon 5.25 ### ### 5.21 1,940,081 0 ### ### 0.4
2004-Sep-03 Fri ### 5.45 ### 5.45 82.2 82.2 ###
2004-Sep-02 Thu 5.27 5.43 5.27 5.43 ### ### 0.4
2004-Sep-01 Wed 5.28 ### 5.26 5.27 4,097,520 10,776,477 31.1 31.1 ###
2004-Aug-31 Tue 5.29 ### 5.26 5.28 ### ### 0.4
2004-Aug-30 Mon 5.41 5.44 ### ### ### ### 0.0
2004-Aug-27 Fri 5.42 5.54 5.42 5.44 64.9 64.9 0.4
2004-Aug-26 Thu 5.25 5.52 5.25 5.46 93.4 93.4 ###
2004-Aug-25 Wed 5.21 5.27 5.21 5.26 1,179,444 6,180,286 ### ### 0.4
2004-Aug-24 Tue 5.23 ### 5.2 5.25 ### ### 0.4
2004-Aug-23 Mon 5.27 ### ### 5.27 841,444 0 66.1 66.1 ###
2004-Aug-20 Fri ### ### 5.27 ### 19.5 19.5 0.0
2004-Aug-19 Thu ### ### ### ### 780,452 0 75.7 75.7 0.0
2004-Aug-18 Wed 5.29 ### 5.26 ### 411,928 1,083,370 81.0 81.0 0.0
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 664,229 0 ### ### 0.0
2004-Aug-13 Fri ### ### ### ### 73.2 73.2 0.0
2004-Aug-12 Thu ### ### ### ### 78.1 78.1 0.0
2004-Aug-11 Wed ### ### ### ### 1,569,750 0 72.5 72.5 0.0
2004-Aug-10 Tue ### ### ### ### ### ### 0.0
2004-Aug-09 Mon 5.26 ### 5.26 ### ### ### 0.0
2004-Aug-06 Fri 5.2 ### ### ### 1,719,873 0 91.1 91.1 0.0
2004-Aug-05 Thu 5.29 ### 5.21 ### 70.7 70.7 0.0
2004-Aug-04 Wed 5.29 ### 5.23 ### 78.5 78.5 0.0
2004-Aug-03 Tue ### 5.42 ### ### 90.2 90.2 0.0
2004-Aug-02 Mon ### ### ### ### 1,912,974 0 78.8 78.8 0.0
2004-Jul-30 Fri ### ### ### ### 80.3 80.3 0.0
2004-Jul-29 Thu ### ### 4.85 ### 24.2 24.2 0.0
2004-Jul-28 Wed 4.85 ### 4.85 ### 83.0 83.0 0.0
2004-Jul-27 Tue 4.77 4.77 4.75 4.76 1,498,082 7,130,870 30.0 30.0 ###
2004-Jul-26 Mon 4.81 4.83 4.75 4.76 632,745 3,030,848 26.9 26.9 ###
2004-Jul-23 Fri 4.78 4.82 4.75 4.82 1,402,778 ### ### ### 0.3
2004-Jul-22 Thu 4.77 4.81 4.75 4.79 856,373 ### ### ### 0.3
2004-Jul-21 Wed 4.78 4.8 4.76 4.79 1,080,451 5,164,555 ### ### 0.3
2004-Jul-20 Tue 4.85 4.85 4.73 4.8 ### ### 0.3
2004-Jul-19 Mon ### ### 4.86 4.87 ### ### 0.3
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### 5 ### ### 998,548 2,496,370 78.2 78.2 0.0
2004-Jul-14 Wed ### ### ### ### 2,620,453 0 ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 2,041,640 0 ### ### 0.0
2004-Jul-12 Mon 4.89 ### 4.86 ### 1,053,145 2,559,142 78.9 78.9 0.0
2004-Jul-09 Fri ### ### 4.86 ### 570,256 1,385,722 ### ### 0.0
2004-Jul-08 Thu 4.85 ### 4.85 ### 765,129 ### 79.0 79.0 0.0
2004-Jul-07 Wed 4.88 4.88 4.82 4.87 ### ### 0.3
2004-Jul-06 Tue 4.85 ### 4.85 ### 765,672 1,856,754 ### ### 0.0
2004-Jul-05 Mon 4.85 4.88 4.84 4.86 67.2 67.2 0.3
2004-Jul-02 Fri 4.85 4.87 4.82 4.85 360,370 ### ### ### ###
2004-Jul-01 Thu 4.84 4.87 4.84 4.84 ### ### 0.3
2004-Jun-30 Wed 4.83 ### 4.82 4.85 ### ### ###
2004-Jun-29 Tue 4.81 4.82 4.78 4.81 70.2 70.2 ###
2004-Jun-28 Mon 4.85 4.86 4.81 4.81 861,020 ### 28.9 28.9 ###
2004-Jun-25 Fri ### ### 4.83 4.89 1,425,658 ### 30.9 30.9 ###
2004-Jun-24 Thu ### ### ### ### 1,335,876 0 ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 1,512,123 0 71.5 71.5 0.0
2004-Jun-22 Tue 4.85 ### 4.85 ### ### ### 0.0
2004-Jun-21 Mon 4.84 ### 4.84 4.87 ### ### 0.3
2004-Jun-18 Fri 4.8 4.84 4.79 4.84 ### ### 0.3
2004-Jun-17 Thu 4.8 4.8 4.76 4.79 ### ### 0.3
2004-Jun-16 Wed 4.7 4.79 ### 4.78 2,027,779 ### 85.5 85.5 ###
2004-Jun-15 Tue 4.76 4.77 ### 4.71 2,633,020 6,279,752 27.7 27.7 ###
2004-Jun-14 Mon 4.86 4.86 4.8 4.8 ### ### 0.3
2004-Jun-11 Fri 4.86 4.86 4.8 4.8 18.8 18.8 0.3
2004-Jun-10 Thu 4.87 ### 4.84 4.84 ### ### 0.3
2004-Jun-09 Wed 4.85 ### 4.83 ### 1,055,279 ### ### ### 0.0
2004-Jun-08 Tue 4.89 ### 4.85 4.88 34.9 34.9 0.3
2004-Jun-07 Mon 4.87 4.89 4.85 4.89 690,587 3,363,158 ### ### ###
2004-Jun-04 Fri 4.87 4.89 4.85 4.85 911,578 4,439,384 ### ### ###
2004-Jun-03 Thu 4.88 4.89 4.83 4.85 1,614,347 7,845,726 28.3 28.3 ###
2004-Jun-02 Wed 4.83 4.85 4.82 4.84 ### ### 0.3
2004-Jun-01 Tue ### ### 4.82 4.87 1,863,943 ### ### ### 0.3
2004-May-31 Mon 4.85 ### 4.84 ### 82.4 82.4 0.0
2004-May-28 Fri ### ### 4.86 4.87 2,303,188 5,596,746 20.4 20.4 0.3
2004-May-27 Thu 4.85 ### 4.8 ### 76.6 76.6 0.0
2004-May-26 Wed ### ### 4.83 4.84 ### ### 0.3
2004-May-25 Tue 4.85 ### 4.83 4.85 ### ### ###
2004-May-24 Mon 4.85 ### 4.82 4.89 82.9 82.9 ###
2004-May-21 Fri 4.84 4.89 4.83 4.85 351,055 1,706,127 67.2 67.2 ###
2004-May-20 Thu 4.84 4.87 4.79 4.84 72.9 72.9 0.3
2004-May-19 Wed ### ### 4.81 4.88 ### ### 0.3
2004-May-18 Tue ### ### 4.86 ### 1,529,927 3,717,722 73.8 73.8 0.0
2004-May-17 Mon ### ### 4.84 ### 324,079 784,271 78.5 78.5 0.0
2004-May-14 Fri ### 5 ### ### ### ### 0.0
2004-May-13 Thu ### ### ### ### 78.2 78.2 0.0
2004-May-12 Wed 4.87 ### 4.86 ### 782,723 ### ### ### 0.0
2004-May-11 Tue 4.8 4.89 4.8 4.86 ### ### 0.3
2004-May-10 Mon 4.75 4.85 4.7 4.82 ### ### 0.3
2004-May-07 Fri 4.76 4.84 4.73 4.81 82.6 82.6 ###
2004-May-06 Thu 4.82 4.82 4.75 4.8 1,079,683 5,166,283 31.8 31.8 0.3
2004-May-05 Wed 4.83 4.86 4.81 4.85 642,682 ### ### ### ###
2004-May-04 Tue 4.88 ### 4.84 4.89 ### ### ###
2004-May-03 Mon ### ### 4.89 ### 29.5 29.5 0.0
2004-Apr-30 Fri ### 5 4.89 5 1,367,047 6,760,047 81.2 81.2 0.4
2004-Apr-29 Thu ### ### 4.85 ### 81.8 81.8 0.0
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 33.9 33.9 0.0
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri 5 ### ### ### 1,020,580 0 70.1 70.1 0.0
2004-Apr-22 Thu ### 5 4.89 ### 87.6 87.6 0.0
2004-Apr-21 Wed ### ### ### ### 21.1 21.1 0.0
2004-Apr-20 Tue ### ### ### ### 1,712,156 0 74.6 74.6 0.0
2004-Apr-19 Mon 4.88 ### 4.87 5 ### ### 0.4
2004-Apr-16 Fri 4.83 4.89 4.83 4.89 1,354,079 6,580,823 ### ### ###
2004-Apr-15 Thu 4.77 4.87 4.77 4.82 1,952,079 9,409,020 ### ### 0.3
2004-Apr-14 Wed 4.72 4.75 4.7 4.75 78.0 78.0 ###
2004-Apr-13 Tue 4.8 4.81 4.72 4.75 598,548 2,852,081 27.3 27.3 ###
2004-Apr-08 Thu 4.75 4.82 4.74 4.8 ### ### 0.3
2004-Apr-07 Wed 4.78 4.78 4.73 4.77 ### ### ###
2004-Apr-06 Tue 4.84 4.84 4.74 4.76 21.8 21.8 ###
2004-Apr-05 Mon 4.74 4.85 4.72 4.84 ### ### 0.3
2004-Apr-02 Fri 4.71 4.77 4.71 4.75 1,532,754 7,265,253 ### ### ###
2004-Apr-01 Thu 4.71 4.74 ### 4.72 688,420 1,631,555 68.0 68.0 0.3
2004-Mar-31 Wed 4.72 4.73 ### ### ### ### 0.0
2004-Mar-30 Tue 4.72 4.72 ### ### 27.7 27.7 0.0
2004-Mar-29 Mon 4.74 4.75 ### ### ### ### 0.0
2004-Mar-26 Fri 4.71 4.76 ### 4.75 74.5 74.5 ###
2004-Mar-25 Thu 4.72 4.73 ### 4.7 1,105,275 2,613,975 ### ### 0.3
2004-Mar-24 Wed 4.72 4.72 ### 4.72 73.2 73.2 0.3
2004-Mar-23 Tue 4.73 4.77 4.71 4.75 74.7 74.7 ###
2004-Mar-22 Mon 4.79 4.79 4.73 4.73 ### ### 0.3
2004-Mar-19 Fri 4.8 4.81 4.75 4.79 951,057 4,546,052 ### ### 0.3
2004-Mar-18 Thu 4.86 4.86 4.77 4.78 2,098,585 10,104,686 19.9 19.9 ###
2004-Mar-17 Wed 4.8 4.82 4.74 4.82 ### ### 0.3
2004-Mar-16 Tue 4.79 4.82 4.76 4.81 77.6 77.6 ###
2004-Mar-15 Mon 4.8 4.81 4.77 4.81 1,505,851 7,213,026 74.8 74.8 ###
2004-Mar-12 Fri 4.71 4.78 ### 4.76 1,304,023 ### 78.4 78.4 ###
2004-Mar-11 Thu 4.88 ### 4.85 4.88 1,173,449 ### 72.2 72.2 0.3
2004-Mar-10 Wed 4.84 4.88 4.8 4.86 71.1 71.1 0.3
2004-Mar-09 Tue 4.77 4.88 4.76 4.86 ### ### 0.3
2004-Mar-08 Mon 4.85 4.85 4.72 4.76 1,561,141 7,470,059 15.8 15.8 ###
2004-Mar-05 Fri 4.48 ### 4.48 4.58 1,849,255 ### 84.1 84.1 0.3
2004-Mar-04 Thu 4.76 4.89 4.75 4.88 3,611,877 17,409,247 87.2 87.2 0.3
2004-Mar-03 Wed 4.54 4.73 4.54 4.71 2,929,981 ### 92.7 92.7 ###
2004-Mar-02 Tue 4.53 4.56 4.5 4.52 38.7 38.7 0.3
2004-Mar-01 Mon 4.53 4.54 4.49 4.52 2,165,740 ### 33.5 33.5 0.3
2004-Feb-27 Fri 4.48 4.52 4.42 4.5 5,830,821 ### ### ### ###
2004-Feb-26 Thu 4.56 4.58 4.41 4.45 2,590,829 11,645,776 17.0 17.0 0.3
2004-Feb-25 Wed 4.56 ### 4.55 4.57 ### ### ###
2004-Feb-24 Tue 4.57 ### 4.55 4.58 ### ### 0.3
2004-Feb-23 Mon 4.53 4.55 4.49 4.55 ### ### 0.3
2004-Feb-20 Fri 4.53 4.53 4.48 4.49 ### ### ###
2004-Feb-19 Thu ### ### 4.48 4.53 18.0 18.0 ###
2004-Feb-18 Wed ### ### 4.59 ### ### ### 0.0
2004-Feb-17 Tue 4.56 ### 4.56 4.57 1,617,450 3,687,785 ### ### ###
2004-Feb-16 Mon 4.56 4.57 4.52 4.56 700,454 ### ### ### 0.3
2004-Feb-13 Fri 4.49 4.55 4.48 4.54 78.1 78.1 0.3
2004-Feb-12 Thu 4.47 4.51 4.44 4.48 65.5 65.5 ###
2004-Feb-11 Wed 4.45 4.47 4.43 4.45 1,042,042 4,637,086 ### ### 0.3
2004-Feb-10 Tue 4.43 4.45 4.42 4.45 ### ### 0.3
2004-Feb-09 Mon 4.47 4.47 4.43 4.44 1,131,972 5,037,275 27.4 27.4 0.3
2004-Feb-06 Fri 4.43 4.48 4.43 4.47 74.3 74.3 ###
2004-Feb-05 Thu 4.48 4.48 4.42 4.42 ### ### 0.3
2004-Feb-04 Wed 4.49 4.52 4.47 4.48 ### ### ###
2004-Feb-03 Tue 4.49 4.52 4.48 4.48 847,285 3,812,782 ### ### ###
2004-Feb-02 Mon 4.54 4.55 4.47 4.47 21.6 21.6 ###
2004-Jan-30 Fri 4.5 4.55 4.46 4.5 ### ### ###
2004-Jan-29 Thu 4.44 4.53 4.43 4.46 74.7 74.7 0.3
2004-Jan-28 Wed 4.49 4.5 4.43 4.43 26.0 26.0 ###
2004-Jan-27 Tue 4.59 ### 4.49 4.5 1,442,755 3,238,984 19.9 19.9 ###
2004-Jan-23 Fri 4.54 4.56 4.52 4.55 ### ### 0.3
2004-Jan-22 Thu 4.56 4.59 4.54 4.55 31.2 31.2 0.3
2004-Jan-21 Wed ### ### 4.55 4.57 2,276,950 ### ### ### ###
2004-Jan-20 Tue ### ### ### ### 80.1 80.1 0.0
2004-Jan-19 Mon 4.58 ### 4.58 ### 2,455,887 5,623,981 76.4 76.4 0.0
2004-Jan-16 Fri 4.56 4.58 4.45 4.54 1,578,847 ### 32.4 32.4 0.3
2004-Jan-15 Thu 4.55 4.58 4.54 4.55 68.6 68.6 0.3
2004-Jan-14 Wed 4.44 4.54 4.44 4.52 1,875,826 8,422,458 ### ### 0.3
2004-Jan-13 Tue 4.45 4.51 4.42 4.42 2,626,655 ### 32.0 32.0 0.3
2004-Jan-12 Mon 4.49 4.49 4.4 4.44 ### ### 0.3
2004-Jan-09 Fri 4.56 4.56 4.47 4.47 3,426,087 15,468,782 14.9 14.9 ###
2004-Jan-08 Thu ### ### 4.5 4.56 4,323,772 9,728,487 ### ### 0.3
2004-Jan-07 Wed 4.75 4.79 ### ### 3,123,550 ### 16.2 16.2 0.0


<< Previous 1 2 3 4 5 6 7 Next >>

Server processing from 2026-04-24 04:11:14 thru 2026-04-24 04:11:15 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000