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

Currently Thu 25-Aug-14 01:03:49 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(PRG) PRL GLOBAL LTD Daily Prices Page 6...

     Prev Section TOC    Company Info for PRG    Limits Next Section


Company Details for (PRG) PRL GLOBAL LTD

Listing Code PRG
Listing Name PRL GLOBAL LTD
GICS Sector Materials
ISIN Name PROGRAMMED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PRG2


Maximum Price date available .. Wednesday 13th August 2025
Latest price with VOLUME for PRG .. Monday 4th November 2024

PRG 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 6.47 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (PRG) PRL GLOBAL LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Aug-03 Fri ### ### 5.87 5.89 130,785 383,853 ### ### ###
2007-Aug-02 Thu ### ### 5.87 ### 53.3 53.3 0.0
2007-Aug-01 Wed ### ### 5.86 ### 71.0 71.0 0.0
2007-Jul-31 Tue ### 6 5.86 ### 243,244 ### ### ### 0.0
2007-Jul-30 Mon ### ### 5.85 ### ### ### 0.0
2007-Jul-27 Fri ### ### 5.88 ### ### ### 0.0
2007-Jul-26 Thu 6 ### ### 6 75.5 75.5 0.4
2007-Jul-25 Wed 5.86 ### 5.86 6 118,078 ### ### ### 0.4
2007-Jul-24 Tue 5.88 ### 5.87 5.87 34.1 34.1 ###
2007-Jul-23 Mon 5.86 5.88 5.82 5.85 37.7 37.7 0.4
2007-Jul-20 Fri 5.89 5.89 5.79 5.86 96,950 566,188 27.0 27.0 0.4
2007-Jul-19 Thu ### ### 5.85 5.88 238,154 ### ### ### 0.4
2007-Jul-18 Wed ### ### 5.84 ### 206,757 ### ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 202,289 0 67.9 67.9 0.0
2007-Jul-16 Mon ### ### ### ### ### ### 0.0
2007-Jul-13 Fri ### ### 5.8 ### 67.1 67.1 0.0
2007-Jul-12 Thu 5.88 ### 5.86 5.86 487,952 ### ### ### 0.4
2007-Jul-11 Wed ### ### 5.85 5.88 34.5 34.5 0.4
2007-Jul-10 Tue 5.88 5.89 5.85 5.87 ### ### ###
2007-Jul-09 Mon 5.89 ### 5.83 5.83 263,973 769,481 ### ### ###
2007-Jul-06 Fri 5.79 ### 5.79 5.81 510,385 ### 68.2 68.2 ###
2007-Jul-05 Thu 5.86 5.89 5.78 5.79 418,347 2,441,054 ### ### ###
2007-Jul-04 Wed ### ### ### ### 70.1 70.1 0.0
2007-Jul-03 Tue ### ### ### ### 185,553 0 ### ### 0.0
2007-Jul-02 Mon ### ### 6 ### 72.4 72.4 0.0
2007-Jun-29 Fri ### ### 5.87 ### 176,073 516,774 72.4 72.4 0.0
2007-Jun-28 Thu 6 ### ### ### ### ### 0.0
2007-Jun-27 Wed 5.79 6.21 5.78 ### 253,783 1,521,429 ### ### 0.0
2007-Jun-26 Tue 5.7 5.82 5.7 5.74 ### ### 0.4
2007-Jun-25 Mon ### 5.7 ### 5.7 ### ### 0.4
2007-Jun-22 Fri 5.72 5.81 ### 5.71 235,444 ### 34.8 34.8 0.4
2007-Jun-21 Thu 5.72 5.81 5.71 5.72 286,959 1,652,883 ### ### 0.4
2007-Jun-20 Wed ### 5.75 ### 5.71 65.8 65.8 0.4
2007-Jun-19 Tue 5.7 5.72 ### ### ### ### 0.0
2007-Jun-18 Mon 5.7 5.82 ### ### 623,855 ### ### ### 0.0
2007-Jun-15 Fri ### 5.7 ### ### 375,984 1,071,554 ### ### 0.0
2007-Jun-14 Thu 5.7 5.72 ### ### 217,844 ### 34.2 34.2 0.0
2007-Jun-13 Wed 5.7 5.75 ### ### 152,173 ### ### ### 0.0
2007-Jun-12 Tue 5.75 5.75 ### 5.71 37.7 37.7 0.4
2007-Jun-08 Fri 5.7 ### ### 5.74 242,870 0 70.5 70.5 0.4
2007-Jun-07 Thu 5.75 ### 5.73 5.78 65.0 65.0 0.4
2007-Jun-06 Wed ### 5.76 5.5 5.75 ### ### ###
2007-Jun-05 Tue ### 6 5.75 5.75 106,782 627,344 18.4 18.4 ###
2007-Jun-04 Mon ### ### 5.87 5.87 ### ### ###
2007-Jun-01 Fri ### ### ### ### 83,476 0 25.9 25.9 0.0
2007-May-31 Thu 5.8 6.47 5.8 ### 296,688 1,820,180 ### ### 0.0
2007-May-30 Wed ### 5.8 ### 5.78 90.2 90.2 0.4
2007-May-29 Tue 5.56 ### 5.54 5.58 1,892,081 ### 65.8 65.8 0.4
2007-May-28 Mon 5.43 5.57 5.42 5.53 168,987 928,583 ### ### ###
2007-May-25 Fri ### 5.45 ### 5.45 ### ### ###
2007-May-24 Thu 5.27 ### 5.25 ### 156,444 ### 80.6 80.6 0.0
2007-May-23 Wed 5.25 5.29 5.24 5.26 320,525 ### ### ### 0.4
2007-May-22 Tue 5.26 5.27 5.23 5.23 36.1 36.1 ###
2007-May-21 Mon 5.28 5.28 5.26 5.27 171,642 904,553 36.2 36.2 ###
2007-May-18 Fri 5.23 5.26 5.23 5.26 ### ### 0.4
2007-May-17 Thu 5.25 5.26 5.24 5.24 33.5 33.5 0.4
2007-May-16 Wed 5.25 5.27 5.25 5.25 ### ### 0.4
2007-May-15 Tue 5.25 5.28 5.23 5.25 97,775 ### 70.4 70.4 0.4
2007-May-14 Mon 5.25 5.29 5.25 5.29 272,223 ### 74.4 74.4 0.4
2007-May-11 Fri 5.25 5.29 ### 5.25 392,080 1,037,051 ### ### 0.4
2007-May-10 Thu ### ### 5.29 5.29 29,857 78,971 ### ### 0.4
2007-May-09 Wed 5.23 5.45 5.22 5.45 91.0 91.0 ###
2007-May-08 Tue 5.22 5.24 5.2 5.21 42.8 42.8 0.4
2007-May-07 Mon ### 5.21 ### 5.2 487,627 ### ### ### ###
2007-May-04 Fri ### ### ### ### 61.5 61.5 0.0
2007-May-03 Thu ### 5.21 ### ### ### ### 0.0
2007-May-02 Wed ### 5.2 ### ### 98,045 ### 76.0 76.0 0.0
2007-May-01 Tue ### ### ### ### 643,558 0 ### ### 0.0
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri ### ### ### ### 172,521 0 ### ### 0.0
2007-Apr-26 Thu 5.21 5.22 ### 5.2 ### ### ###
2007-Apr-24 Tue 5.23 5.27 5.2 5.2 140,646 736,281 33.4 33.4 ###
2007-Apr-23 Mon 5.29 ### 5.21 5.21 ### ### 0.4
2007-Apr-20 Fri 5.26 ### ### 5.2 197,052 0 ### ### ###
2007-Apr-19 Thu 5.27 5.29 ### 5.26 ### ### 0.4
2007-Apr-18 Wed 5.28 5.29 5.22 5.27 ### ### ###
2007-Apr-17 Tue 5.28 5.29 5.2 5.23 42,478 ### ### ### ###
2007-Apr-16 Mon ### ### 5.26 5.28 ### ### 0.4
2007-Apr-13 Fri 5.25 ### 5.25 ### 60,552 158,949 76.3 76.3 0.0
2007-Apr-12 Thu 5.29 5.29 5.26 5.28 20,551 ### ### ### 0.4
2007-Apr-11 Wed ### ### 5.26 5.28 ### ### 0.4
2007-Apr-10 Tue ### ### 5.27 5.29 30.8 30.8 0.4
2007-Apr-05 Thu 5.29 ### 5.25 ### 67.4 67.4 0.0
2007-Apr-04 Wed 5.2 5.47 5.2 ### 138,122 736,880 ### ### 0.0
2007-Apr-03 Tue ### 5.24 ### ### 2,050,226 ### ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 50,983 0 74.5 74.5 0.0
2007-Mar-30 Fri ### ### ### ### 82,587 0 ### ### 0.0
2007-Mar-29 Thu ### ### ### ### ### ### 0.0
2007-Mar-28 Wed ### 5.2 ### 5.2 59,357 154,328 ### ### ###
2007-Mar-27 Tue 5.23 5.23 ### ### 72,143 188,653 29.6 29.6 0.0
2007-Mar-26 Mon 5.2 5.2 ### ### ### ### 0.0
2007-Mar-23 Fri 5.21 5.24 ### 5.2 33.9 33.9 ###
2007-Mar-22 Thu 5.27 5.27 ### ### 21.0 21.0 0.0
2007-Mar-21 Wed 5.27 ### 5.22 5.22 34,985 ### 31.6 31.6 0.4
2007-Mar-20 Tue ### ### ### 5.25 127,748 0 87.3 87.3 0.4
2007-Mar-19 Mon ### 5.2 ### ### 67,358 ### 26.9 26.9 0.0
2007-Mar-16 Fri ### ### ### ### 109,559 0 67.8 67.8 0.0
2007-Mar-15 Thu ### ### ### ### 70.9 70.9 0.0
2007-Mar-14 Wed ### ### 4.86 ### 109,184 ### 74.6 74.6 0.0
2007-Mar-13 Tue ### ### ### ### 42,129 0 ### ### 0.0
2007-Mar-12 Mon ### ### ### ### ### ### 0.0
2007-Mar-09 Fri 5.2 5.2 ### ### 17,122 ### 24.7 24.7 0.0
2007-Mar-08 Thu 5.2 5.2 ### ### ### ### 0.0
2007-Mar-07 Wed ### 5.2 ### ### 94,187 244,886 ### ### 0.0
2007-Mar-06 Tue ### 5.2 ### ### 20.4 20.4 0.0
2007-Mar-05 Mon ### 5.2 ### ### 127,528 331,572 89.5 89.5 0.0
2007-Mar-02 Fri ### 5.25 ### 5.25 ### ### 0.4
2007-Mar-01 Thu 5.22 ### ### ### 133,052 0 33.4 33.4 0.0
2007-Feb-28 Wed ### ### ### ### 204,081 0 15.3 15.3 0.0
2007-Feb-27 Tue ### 5.4 ### 5.4 ### ### 0.4
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri ### ### ### ### ### ### 0.0
2007-Feb-22 Thu ### ### ### ### 154,854 0 ### ### 0.0
2007-Feb-21 Wed ### ### ### ### 73.3 73.3 0.0
2007-Feb-20 Tue ### ### ### ### ### ### 0.0
2007-Feb-19 Mon ### ### 5.28 ### 181,188 ### 73.8 73.8 0.0
2007-Feb-16 Fri ### ### 5.26 ### 69.8 69.8 0.0
2007-Feb-15 Thu ### ### 5.25 ### 69.0 69.0 0.0
2007-Feb-14 Wed ### ### 5.26 5.29 27.0 27.0 0.4
2007-Feb-13 Tue 5.42 5.42 ### ### ### ### 0.0
2007-Feb-12 Mon ### 5.42 ### 5.4 432,854 ### ### ### 0.4
2007-Feb-09 Fri ### ### ### ### 77.6 77.6 0.0
2007-Feb-08 Thu ### ### ### ### 559,147 0 ### ### 0.0
2007-Feb-07 Wed ### ### ### ### 71.7 71.7 0.0
2007-Feb-06 Tue 5 ### 5 ### 175,129 437,822 ### ### 0.0
2007-Feb-05 Mon ### ### ### 5 22.5 22.5 0.4
2007-Feb-02 Fri 5.24 5.29 ### ### 14.5 14.5 0.0
2007-Feb-01 Thu 5.25 5.29 ### 5.23 37.6 37.6 ###
2007-Jan-31 Wed ### 5.25 ### 5.25 ### ### 0.4
2007-Jan-30 Tue 5.24 ### ### ### 44,121 0 ### ### 0.0
2007-Jan-29 Mon ### 5.24 ### 5.24 25,680 67,281 ### ### 0.4
2007-Jan-25 Thu 5.22 5.24 ### ### 25.6 25.6 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue ### 5.23 ### ### 18,145 47,449 71.4 71.4 0.0
2007-Jan-22 Mon ### ### 5.23 5.28 83,658 ### 33.4 33.4 0.4
2007-Jan-19 Fri 5.26 ### 5.25 ### 107,459 282,079 71.5 71.5 0.0
2007-Jan-18 Thu ### ### ### 5.25 46,382 0 27.0 27.0 0.4
2007-Jan-17 Wed ### ### 5.25 ### 78,373 205,729 ### ### 0.0
2007-Jan-16 Tue 5.29 5.42 5.28 ### 63.8 63.8 0.0
2007-Jan-15 Mon ### 5.48 ### 5.22 143,641 393,576 83.9 83.9 0.4
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu 4.89 ### 4.89 ### 39,926 ### ### ### 0.0
2007-Jan-10 Wed 4.82 ### 4.81 4.89 23,451 ### ### ### ###
2007-Jan-09 Tue 4.86 ### 4.81 4.82 56,786 136,570 26.3 26.3 0.3
2007-Jan-08 Mon 4.88 4.88 4.84 4.88 ### ### 0.3
2007-Jan-05 Fri 4.77 4.89 ### 4.88 95,223 232,820 86.3 86.3 0.3
2007-Jan-04 Thu 4.89 ### 4.77 4.8 66,946 ### ### ### 0.3
2007-Jan-03 Wed ### ### ### ### 75.6 75.6 0.0
2007-Jan-02 Tue ### 5 ### ### 31.2 31.2 0.0
2006-Dec-29 Fri ### ### ### ### 32,549 0 ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 23,886 0 64.4 64.4 0.0
2006-Dec-27 Wed ### ### ### ### ### ### 0.0
2006-Dec-22 Fri 5 5 ### ### 13,057 32,642 21.5 21.5 0.0
2006-Dec-21 Thu ### ### ### ### 116,258 0 89.4 89.4 0.0
2006-Dec-20 Wed ### ### ### ### 24.6 24.6 0.0
2006-Dec-19 Tue ### 5 ### ### 37.5 37.5 0.0
2006-Dec-18 Mon ### ### ### ### ### ### 0.0
2006-Dec-15 Fri ### ### ### ### 21.1 21.1 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 35,372 0 74.9 74.9 0.0
2006-Dec-12 Tue ### ### ### ### 79.8 79.8 0.0
2006-Dec-11 Mon ### ### ### ### 91,422 0 ### ### 0.0
2006-Dec-08 Fri ### ### ### 5 70.6 70.6 0.4
2006-Dec-07 Thu ### ### ### ### 193,679 0 28.2 28.2 0.0
2006-Dec-06 Wed ### ### ### ### 84.6 84.6 0.0
2006-Dec-05 Tue ### ### ### ### 31.6 31.6 0.0
2006-Dec-04 Mon 4.87 5.22 4.87 5 89.5 89.5 0.4
2006-Dec-01 Fri 4.77 4.84 ### 4.83 ### ### 0.3
2006-Nov-30 Thu 4.79 4.84 ### 4.76 193,173 467,478 ### ### ###
2006-Nov-29 Wed 4.8 4.8 4.7 4.75 ### ### ###
2006-Nov-28 Tue 4.77 4.84 4.77 4.8 188,742 ### 77.8 77.8 0.3
2006-Nov-27 Mon 4.73 4.78 4.72 4.77 ### ### ###
2006-Nov-24 Fri 4.79 4.79 4.71 4.71 38,359 ### 16.9 16.9 ###
2006-Nov-23 Thu 4.75 4.8 4.75 4.79 69.7 69.7 0.3
2006-Nov-22 Wed 4.8 4.8 4.71 4.75 22,559 ### 21.5 21.5 ###
2006-Nov-21 Tue 4.75 4.8 4.72 4.8 ### ### 0.3
2006-Nov-20 Mon 4.7 4.8 ### 4.8 87.8 87.8 0.3
2006-Nov-17 Fri ### 4.72 ### 4.71 ### ### ###
2006-Nov-16 Thu 4.74 4.74 ### 4.7 323,983 ### ### ### 0.3
2006-Nov-15 Wed ### 4.78 ### 4.72 76.7 76.7 0.3
2006-Nov-14 Tue ### ### 4.52 ### 64.9 64.9 0.0
2006-Nov-13 Mon 4.55 ### 4.51 ### ### ### 0.0
2006-Nov-10 Fri ### ### 4.55 4.55 27,658 62,921 ### ### 0.3
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed 4.79 4.8 ### ### 88,188 211,651 18.8 18.8 0.0
2006-Nov-07 Tue ### 4.73 ### 4.7 69.1 69.1 0.3
2006-Nov-06 Mon 4.54 4.83 4.52 ### 90,156 421,479 82.4 82.4 0.0
2006-Nov-03 Fri 4.48 4.55 4.48 4.55 125,741 567,720 79.5 79.5 0.3
2006-Nov-02 Thu 4.48 4.5 4.47 4.48 81,476 ### ### ### ###
2006-Nov-01 Wed 4.47 4.49 4.44 4.47 178,351 ### ### ### ###
2006-Oct-31 Tue 4.52 4.52 4.46 4.48 48,653 218,451 ### ### ###
2006-Oct-30 Mon 4.56 4.56 4.52 4.52 ### ### 0.3
2006-Oct-27 Fri ### ### 4.51 4.56 143,485 323,558 28.0 28.0 0.3
2006-Oct-26 Thu 4.51 ### 4.46 ### 87,827 195,854 88.7 88.7 0.0
2006-Oct-25 Wed 4.5 4.52 4.48 4.5 24,480 ### 65.6 65.6 ###
2006-Oct-24 Tue 4.53 4.53 4.52 4.52 39.7 39.7 0.3
2006-Oct-23 Mon 4.45 4.54 4.45 4.52 ### ### 0.3
2006-Oct-20 Fri 4.4 4.5 ### 4.45 75.8 75.8 0.3
2006-Oct-19 Thu ### 4.43 ### 4.4 ### ### 0.3
2006-Oct-18 Wed ### 4.4 ### ### 79.5 79.5 0.0
2006-Oct-17 Tue 4.43 4.43 ### ### ### ### 0.0
2006-Oct-16 Mon 4.4 4.44 4.4 4.43 70.6 70.6 ###
2006-Oct-13 Fri 4.44 4.44 ### 4.4 49,622 ### ### ### 0.3
2006-Oct-12 Thu 4.22 4.43 4.22 4.42 46,349 200,459 ### ### 0.3
2006-Oct-11 Wed 4.29 ### 4.2 ### ### ### 0.0
2006-Oct-10 Tue 4.21 ### 4.21 ### 90,259 ### 82.2 82.2 0.0
2006-Oct-09 Mon ### 4.26 ### 4.21 ### ### ###
2006-Oct-06 Fri ### ### ### ### 142,889 0 28.9 28.9 0.0
2006-Oct-05 Thu ### ### ### ### 63.5 63.5 0.0
2006-Oct-04 Wed ### ### ### ### 116,578 0 ### ### 0.0
2006-Oct-03 Tue ### ### ### ### ### ### 0.0
2006-Oct-02 Mon ### ### ### ### 75,226 0 63.4 63.4 0.0
2006-Sep-29 Fri ### ### ### ### 58.8 58.8 0.0
2006-Sep-28 Thu 4.25 4.25 ### ### 55,047 116,974 12.8 12.8 0.0
2006-Sep-27 Wed ### 4.25 ### 4.25 73.4 73.4 ###
2006-Sep-26 Tue ### ### ### ### 71.5 71.5 0.0
2006-Sep-25 Mon ### 4.21 ### ### 78,322 ### ### ### 0.0
2006-Sep-22 Fri 4.2 4.21 ### ### ### ### 0.0
2006-Sep-21 Thu 4.22 4.22 ### ### 27,871 ### ### ### 0.0
2006-Sep-20 Wed ### 4.21 ### 4.21 18,480 ### ### ### ###
2006-Sep-19 Tue 4.2 4.2 ### ### 59,250 124,425 26.2 26.2 0.0
2006-Sep-18 Mon 4.24 4.27 ### 4.2 106,142 ### ### ### ###
2006-Sep-15 Fri ### 4.24 ### 4.24 ### ### 0.3
2006-Sep-14 Thu ### ### ### ### 82,943 0 60.8 60.8 0.0
2006-Sep-13 Wed 4.2 4.2 ### ### ### ### 0.0
2006-Sep-12 Tue 4.26 4.26 4.2 4.2 ### ### ###
2006-Sep-11 Mon ### ### 4.28 4.28 45.1 45.1 0.3
2006-Sep-08 Fri ### 4.4 4.29 ### 27.9 27.9 0.0
2006-Sep-07 Thu 4.43 4.43 ### ### 45,629 ### 15.7 15.7 0.0
2006-Sep-06 Wed 4.45 4.45 4.42 4.42 151,347 671,223 ### ### 0.3
2006-Sep-05 Tue 4.48 4.49 4.44 4.44 23.7 23.7 0.3
2006-Sep-04 Mon 4.5 4.5 4.48 4.48 117,625 ### ### ### ###
2006-Sep-01 Fri 4.48 4.5 4.46 4.49 70.0 70.0 ###
2006-Aug-31 Thu 4.52 4.53 4.45 4.49 22.7 22.7 ###
2006-Aug-30 Wed 4.4 4.5 ### 4.5 101,779 ### ### ### ###
2006-Aug-29 Tue ### ### ### ### 75.6 75.6 0.0
2006-Aug-28 Mon ### ### ### ### 192,640 0 ### ### 0.0
2006-Aug-25 Fri 4.24 ### 4.23 4.29 72.3 72.3 ###
2006-Aug-24 Thu 4.23 4.24 4.2 4.24 ### ### 0.3
2006-Aug-23 Wed 4.26 4.27 4.23 4.23 54,070 ### ### ### 0.3
2006-Aug-22 Tue 4.24 4.25 4.21 4.23 57,686 ### 31.9 31.9 0.3
2006-Aug-21 Mon 4.25 4.26 4.23 4.23 ### ### 0.3
2006-Aug-18 Fri 4.24 4.25 4.22 4.23 27.5 27.5 0.3
2006-Aug-17 Thu ### 4.25 ### ### 8,520 ### ### ### 0.0
2006-Aug-16 Wed 4.21 4.21 ### ### 13,985 ### ### ### 0.0
2006-Aug-15 Tue 4.27 4.28 ### ### 21,327 ### 19.6 19.6 0.0
2006-Aug-14 Mon 4.21 4.27 4.21 4.26 241,878 ### ### ### 0.3
2006-Aug-11 Fri 4.2 4.23 4.2 4.2 32,288 ### 69.8 69.8 ###
2006-Aug-10 Thu ### 4.23 ### 4.2 70.0 70.0 ###
2006-Aug-09 Wed 4.2 4.23 ### ### ### ### 0.0
2006-Aug-08 Tue 4.23 4.24 4.2 4.2 56,884 240,050 ### ### ###
2006-Aug-07 Mon 4.22 4.25 4.21 4.23 71.0 71.0 0.3
2006-Aug-04 Fri 4.22 4.24 ### ### 134,784 285,742 28.4 28.4 0.0
2006-Aug-03 Thu ### 4.21 ### 4.21 71.6 71.6 ###
2006-Aug-02 Wed 4.24 4.24 4.2 4.2 113,353 478,349 ### ### ###
2006-Aug-01 Tue ### ### 4.22 4.25 53,840 ### 26.5 26.5 ###
2006-Jul-31 Mon 4.27 4.41 4.25 ### 46,326 ### 79.4 79.4 0.0
2006-Jul-28 Fri 4.2 4.25 4.2 4.23 ### ### 0.3
2006-Jul-27 Thu 4.22 4.23 ### 4.2 22.0 22.0 ###
2006-Jul-26 Wed 4.25 4.26 4.21 4.21 162,578 ### 35.6 35.6 ###
2006-Jul-25 Tue 4.23 4.29 4.23 4.25 33,981 144,759 73.6 73.6 ###
2006-Jul-24 Mon ### 4.2 ### ### 27,150 ### 75.8 75.8 0.0
2006-Jul-21 Fri ### 4.2 ### ### ### ### 0.0
2006-Jul-20 Thu ### ### ### ### 78.3 78.3 0.0
2006-Jul-19 Wed ### ### ### ### ### ### 0.0
2006-Jul-18 Tue 4 ### ### ### 152,727 0 ### ### 0.0
2006-Jul-17 Mon ### 4 ### 4 84.2 84.2 0.3
2006-Jul-14 Fri ### ### ### ### ### ### 0.0
2006-Jul-13 Thu 4 ### ### 4 ### ### 0.3
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### 76.3 76.3 0.0
2006-Jul-10 Mon ### ### ### ### 123,429 0 ### ### 0.0
2006-Jul-07 Fri 4 ### ### ### 66,585 0 66.2 66.2 0.0
2006-Jul-06 Thu ### ### ### ### ### ### 0.0
2006-Jul-05 Wed 3.89 ### 3.89 ### 79,287 ### 78.9 78.9 0.0
2006-Jul-04 Tue ### ### 3.76 ### ### ### 0.0
2006-Jul-03 Mon ### ### 4 ### 444,278 888,556 66.1 66.1 0.0
2006-Jun-30 Fri ### ### ### ### ### ### 0.0
2006-Jun-27 Tue ### ### 4 ### 36.4 36.4 0.0
2006-Jun-26 Mon ### ### 4 ### 36.4 36.4 0.0
2006-Jun-23 Fri ### ### ### ### 71,145 0 80.9 80.9 0.0
2006-Jun-22 Thu ### ### ### ### 159,542 0 21.2 21.2 0.0
2006-Jun-21 Wed ### ### ### ### 76.7 76.7 0.0
2006-Jun-20 Tue ### ### ### ### 76,323 0 ### ### 0.0
2006-Jun-19 Mon ### ### ### ### 94,689 0 ### ### 0.0
2006-Jun-16 Fri ### ### ### ### 62.2 62.2 0.0
2006-Jun-15 Thu ### ### ### ### 33,647 0 63.1 63.1 0.0
2006-Jun-14 Wed ### ### ### ### 32.1 32.1 0.0
2006-Jun-13 Tue ### ### ### ### ### ### 0.0
2006-Jun-09 Fri ### ### 3.88 ### 78.1 78.1 0.0
2006-Jun-08 Thu ### ### ### ### 84.9 84.9 0.0
2006-Jun-07 Wed 3.89 ### 3.85 ### ### ### 0.0
2006-Jun-06 Tue 3.85 3.89 3.84 3.88 ### ### 0.3
2006-Jun-05 Mon 3.85 ### 3.81 3.83 92,847 176,873 ### ### ###
2006-Jun-02 Fri 3.81 3.84 3.8 3.84 77.6 77.6 0.3
2006-Jun-01 Thu 3.86 3.87 3.81 3.81 73,528 282,347 22.2 22.2 0.3
2006-May-31 Wed 3.8 3.88 3.8 3.87 ### ### ###
2006-May-30 Tue 3.89 3.89 3.84 3.84 30,848 119,227 22.7 22.7 0.3
2006-May-29 Mon 3.84 3.89 3.83 3.88 74,779 288,646 ### ### 0.3
2006-May-26 Fri 3.78 3.85 3.76 3.79 ### ### ###
2006-May-25 Thu 3.8 3.83 3.77 3.8 112,675 ### 75.3 75.3 ###
2006-May-24 Wed 3.74 3.8 3.74 3.76 ### ### 0.3
2006-May-23 Tue 3.7 3.8 ### 3.75 61,479 ### ### ### 0.3
2006-May-22 Mon 3.76 3.76 ### 3.7 ### ### 0.3
2006-May-19 Fri 3.7 3.8 3.7 3.76 77,247 289,676 ### ### 0.3
2006-May-18 Thu 3.74 3.75 ### ### 726,046 ### ### ### 0.0
2006-May-17 Wed 3.76 3.82 ### 3.75 ### ### 0.3
2006-May-16 Tue 3.82 3.82 3.7 3.78 ### ### 0.3
2006-May-15 Mon 3.82 3.82 3.8 3.8 44.0 44.0 ###
2006-May-12 Fri 3.83 3.83 3.79 3.82 47,274 ### 35.5 35.5 0.3
2006-May-11 Thu 3.88 3.88 3.8 3.83 ### ### ###
2006-May-10 Wed 3.87 3.89 3.86 3.87 68.6 68.6 ###
2006-May-09 Tue 3.83 ### 3.82 3.85 163,870 ### 69.8 69.8 0.3
2006-May-08 Mon 3.7 3.85 3.7 3.85 90.8 90.8 0.3
2006-May-05 Fri ### ### ### ### 99,279 0 ### ### 0.0
2006-May-04 Thu ### ### ### ### ### ### 0.0
2006-May-03 Wed ### ### ### ### 77.7 77.7 0.0
2006-May-02 Tue ### ### ### ### 28.9 28.9 0.0
2006-May-01 Mon 3.75 3.75 ### ### ### ### 0.0
2006-Apr-28 Fri ### 3.74 ### 3.74 23,872 44,640 ### ### 0.3
2006-Apr-27 Thu 3.7 3.72 ### ### 78,440 ### 26.6 26.6 0.0
2006-Apr-26 Wed 3.7 3.75 ### ### ### ### 0.0
2006-Apr-24 Mon ### 3.72 ### ### ### ### 0.0
2006-Apr-21 Fri 3.56 ### 3.56 ### 179,957 320,323 77.1 77.1 0.0
2006-Apr-20 Thu 3.58 3.59 3.54 3.55 28.7 28.7 ###
2006-Apr-19 Wed 3.53 3.55 3.5 3.5 ### ### 0.3
2006-Apr-18 Tue ### ### 3.52 3.55 170,956 300,882 ### ### ###
2006-Apr-13 Thu 3.58 ### 3.56 ### 117,556 209,249 76.0 76.0 0.0
2006-Apr-11 Tue 3.56 ### 3.56 ### 320,386 570,287 ### ### 0.0
2006-Apr-10 Mon 3.52 3.54 3.51 3.53 38,029 134,052 ### ### 0.3
2006-Apr-07 Fri 3.57 3.57 3.5 3.51 ### ### ###
2006-Apr-06 Thu 3.57 3.57 3.55 3.57 231,526 ### 63.4 63.4 0.3
2006-Apr-05 Wed ### ### 3.52 3.55 47,186 83,047 ### ### ###
2006-Apr-04 Tue 3.59 3.59 3.52 3.57 38.1 38.1 0.3
2006-Apr-03 Mon ### ### 3.59 ### ### ### 0.0
2006-Mar-31 Fri ### ### ### ### 184,849 0 24.6 24.6 0.0
2006-Mar-30 Thu ### ### 3.59 ### ### ### 0.0
2006-Mar-29 Wed 3.58 3.58 3.57 3.57 199,750 ### ### ### 0.3
2006-Mar-28 Tue 3.49 3.55 3.49 3.52 70.5 70.5 ###
2006-Mar-27 Mon 3.52 3.52 3.47 3.49 132,322 ### 26.9 26.9 ###
2006-Mar-24 Fri 3.52 3.54 3.51 3.52 50,058 176,454 ### ### ###
2006-Mar-23 Thu 3.54 3.54 3.52 3.52 27.8 27.8 ###
2006-Mar-22 Wed 3.55 3.55 3.48 3.54 ### ### 0.3
2006-Mar-21 Tue 3.55 3.55 3.5 3.55 ### ### ###
2006-Mar-20 Mon 3.55 3.55 3.5 3.55 67.1 67.1 ###
2006-Mar-17 Fri 3.54 3.58 3.54 3.55 219,781 782,420 ### ### ###
2006-Mar-16 Thu 3.57 3.59 3.55 3.55 33.2 33.2 ###
2006-Mar-15 Wed 3.58 ### 3.57 3.57 34.8 34.8 0.3
2006-Mar-14 Tue 3.54 3.57 3.53 3.55 ### ### ###
2006-Mar-13 Mon 3.58 ### 3.58 ### ### ### 0.0
2006-Mar-10 Fri 3.59 3.59 3.53 3.58 133,655 ### ### ### 0.3
2006-Mar-09 Thu ### ### ### ### 22,427 0 ### ### 0.0
2006-Mar-08 Wed ### ### ### ### 35,172 0 ### ### 0.0
2006-Mar-07 Tue 3.73 3.73 ### ### ### ### 0.0
2006-Mar-06 Mon 3.75 3.76 3.73 3.73 88,371 330,949 ### ### ###
2006-Mar-03 Fri 3.74 3.76 3.74 3.75 ### ### 0.3
2006-Mar-02 Thu ### 3.75 ### 3.74 1,119,125 2,098,359 ### ### 0.3
2006-Mar-01 Wed 3.71 3.71 ### ### 344,352 638,772 25.5 25.5 0.0
2006-Feb-28 Tue 3.77 3.77 ### ### ### ### 0.0
2006-Feb-27 Mon ### 3.77 ### 3.75 97,544 183,870 86.3 86.3 0.3
2006-Feb-24 Fri ### ### ### ### 72.1 72.1 0.0
2006-Feb-23 Thu ### ### ### ### 20.0 20.0 0.0
2006-Feb-22 Wed 3.59 ### 3.57 ### 71.2 71.2 0.0
2006-Feb-21 Tue 3.56 3.58 3.55 3.58 68.2 68.2 0.3
2006-Feb-20 Mon ### ### 3.51 3.55 ### ### ###
2006-Feb-17 Fri 3.58 ### 3.55 3.58 53,354 ### 70.1 70.1 0.3
2006-Feb-16 Thu 3.55 ### 3.55 3.59 167,071 296,551 ### ### ###
2006-Feb-15 Wed 3.57 ### 3.56 ### 121,680 ### ### ### 0.0
2006-Feb-14 Tue 3.54 3.57 3.53 3.57 87,228 309,659 75.2 75.2 0.3
2006-Feb-13 Mon 3.54 3.54 3.52 3.52 40,245 ### ### ### ###
2006-Feb-10 Fri 3.51 ### 3.51 3.54 134,180 235,485 75.3 75.3 0.3
2006-Feb-09 Thu 3.49 3.52 3.48 3.51 59,176 ### 66.9 66.9 ###
2006-Feb-08 Wed 3.58 3.58 3.45 3.45 50,386 ### 13.0 13.0 ###
2006-Feb-07 Tue ### ### 3.55 3.59 32,488 ### 17.5 17.5 ###
2006-Feb-06 Mon 3.51 3.54 3.51 3.54 29,372 ### 69.8 69.8 0.3
2006-Feb-03 Fri ### ### 3.51 3.51 ### ### ###
2006-Feb-02 Thu 3.57 ### 3.57 ### 107,459 ### ### ### 0.0
2006-Feb-01 Wed 3.53 3.57 3.51 3.56 ### ### 0.3
2006-Jan-31 Tue 3.48 3.57 3.48 3.54 162,127 ### 82.9 82.9 0.3
2006-Jan-30 Mon ### 3.5 ### 3.45 ### ### ###
2006-Jan-27 Fri ### ### ### ### ### ### 0.0
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### 77.2 77.2 0.0
2006-Jan-23 Mon ### ### 3.27 ### ### ### 0.0
2006-Jan-20 Fri 3.4 3.4 ### ### 71,077 ### 19.6 19.6 0.0
2006-Jan-19 Thu ### 3.41 ### 3.41 73.0 73.0 ###
2006-Jan-18 Wed ### 3.42 ### 3.4 ### ### 0.2
2006-Jan-17 Tue 3.46 3.46 ### ### 49,453 85,553 11.3 11.3 0.0
2006-Jan-16 Mon 3.45 3.46 3.45 3.46 7,949 ### 71.9 71.9 0.2
2006-Jan-13 Fri 3.43 3.43 ### ### 17.6 17.6 0.0
2006-Jan-12 Thu ### ### ### ### ### ### 0.0
2006-Jan-11 Wed ### 3.4 ### ### 30.2 30.2 0.0
2006-Jan-10 Tue 3.5 3.5 ### ### 8.2 8.2 0.0
2006-Jan-09 Mon ### ### ### 3.5 98,555 0 90.6 90.6 0.3
2006-Jan-06 Fri ### 3.44 ### ### 26,624 ### 33.6 33.6 0.0
2006-Jan-05 Thu 3.53 3.54 3.46 3.54 35,624 124,684 ### ### 0.3
2006-Jan-04 Wed 3.55 3.55 3.54 3.55 ### ### ###
2006-Jan-03 Tue 3.55 3.58 ### 3.55 64.3 64.3 ###
2005-Dec-30 Fri 3.5 3.55 3.48 3.55 34,056 ### 81.3 81.3 ###
2005-Dec-29 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2005-Dec-28 Wed 3.5 3.52 3.5 3.5 ### ### 0.3
2005-Dec-27 Tue 3.5 3.51 3.49 3.5 68.0 68.0 0.3
2005-Dec-23 Fri 3.5 3.51 3.49 3.5 68.0 68.0 0.3
2005-Dec-22 Thu 3.5 3.5 3.47 3.5 66.3 66.3 0.3
2005-Dec-21 Wed 3.5 3.5 3.48 3.5 68,127 ### 68.0 68.0 0.3
2005-Dec-20 Tue 3.49 3.5 3.49 3.5 ### ### 0.3
2005-Dec-19 Mon 3.51 3.51 3.49 3.49 155,281 543,483 33.4 33.4 ###
2005-Dec-16 Fri 3.5 3.51 3.48 3.5 67.8 67.8 0.3
2005-Dec-15 Thu 3.48 3.5 3.48 3.5 169,870 592,846 ### ### 0.3
2005-Dec-14 Wed 3.4 3.51 3.4 3.48 ### ### 0.2
2005-Dec-13 Tue ### 3.44 ### 3.4 89.5 89.5 0.2
2005-Dec-12 Mon ### ### ### ### 176,324 0 70.6 70.6 0.0
2005-Dec-09 Fri 3.42 3.42 ### ### 415,520 ### ### ### 0.0
2005-Dec-08 Thu 3.45 3.45 ### ### 72,542 ### 19.6 19.6 0.0
2005-Dec-07 Wed 3.47 3.47 3.43 3.45 73,670 ### 25.6 25.6 ###
2005-Dec-06 Tue 3.56 3.56 3.47 3.5 112,623 ### ### ### 0.3
2005-Dec-05 Mon 3.55 3.59 3.55 3.57 76.5 76.5 0.3
2005-Dec-02 Fri 3.49 3.59 3.45 3.58 113,781 ### 88.3 88.3 0.3
2005-Dec-01 Thu 3.45 3.5 3.45 3.5 55,246 191,979 87.0 87.0 0.3
2005-Nov-30 Wed 3.42 3.45 3.4 3.45 76.4 76.4 ###
2005-Nov-29 Tue 3.41 3.44 3.4 3.42 74.0 74.0 0.2
2005-Nov-28 Mon ### ### ### ### ### ### 0.0
2005-Nov-25 Fri 3.29 ### 3.25 ### 70.1 70.1 0.0
2005-Nov-24 Thu 3.26 3.28 3.24 3.24 26.0 26.0 ###
2005-Nov-23 Wed ### ### ### 3.24 351,825 0 85.0 85.0 ###
2005-Nov-22 Tue ### ### ### ### 35,059 0 ### ### 0.0
2005-Nov-21 Mon ### ### ### ### 108,655 0 ### ### 0.0
2005-Nov-18 Fri 3.2 3.23 ### ### 24.3 24.3 0.0
2005-Nov-17 Thu ### 3.2 ### ### 73.9 73.9 0.0
2005-Nov-16 Wed ### ### ### ### 25.0 25.0 0.0
2005-Nov-15 Tue ### 3.22 ### ### 41,876 67,420 76.3 76.3 0.0
2005-Nov-14 Mon 3.2 3.2 ### ### 48,641 77,825 25.2 25.2 0.0
2005-Nov-11 Fri 3.22 3.22 ### 3.2 71,855 115,686 31.3 31.3 0.2
2005-Nov-10 Thu ### 3.26 ### 3.22 77.7 77.7 0.2
2005-Nov-09 Wed 3.21 ### ### ### 84,449 0 ### ### 0.0
2005-Nov-08 Tue ### 3.28 ### 3.28 ### ### 0.2
2005-Nov-07 Mon 3.25 3.29 ### ### ### ### 0.0
2005-Nov-04 Fri ### ### 3.25 3.27 25.0 25.0 ###
2005-Nov-03 Thu ### ### 3.29 ### ### ### 0.0
2005-Nov-02 Wed ### ### ### ### 34,046 0 74.2 74.2 0.0
2005-Nov-01 Tue ### ### ### ### 74.0 74.0 0.0
2005-Oct-31 Mon ### 3.4 ### ### ### ### 0.0
2005-Oct-28 Fri ### 3.4 ### ### 77,325 131,452 74.2 74.2 0.0
2005-Oct-27 Thu ### 3.4 ### ### ### ### 0.0
2005-Oct-26 Wed ### 3.41 ### ### ### ### 0.0
2005-Oct-25 Tue ### 3.43 ### ### 74.6 74.6 0.0
2005-Oct-24 Mon ### ### ### ### 24.5 24.5 0.0
2005-Oct-21 Fri ### 3.41 ### ### 39,772 ### 86.3 86.3 0.0
2005-Oct-20 Thu ### 3.45 ### ### 1,677,089 2,892,978 26.0 26.0 0.0
2005-Oct-19 Wed 3.44 3.45 ### ### 25.6 25.6 0.0
2005-Oct-18 Tue 3.4 3.44 ### 3.44 77,789 ### ### ### 0.2
2005-Oct-17 Mon ### 3.45 ### 3.44 221,728 382,480 85.3 85.3 0.2
2005-Oct-14 Fri 3.23 ### 3.23 ### ### ### 0.0
2005-Oct-13 Thu 3.25 ### 3.21 3.21 ### ### ###
2005-Oct-12 Wed ### 3.25 ### 3.25 115,323 ### ### ### 0.2
2005-Oct-11 Tue ### 3.22 ### ### ### ### 0.0
2005-Oct-10 Mon ### ### ### ### 1,892,827 0 70.3 70.3 0.0
2005-Oct-07 Fri ### ### ### ### ### ### 0.0
2005-Oct-06 Thu ### ### ### ### 188,644 0 ### ### 0.0
2005-Oct-05 Wed ### ### ### ### 45.0 45.0 0.0
2005-Oct-04 Tue ### ### ### ### 38,523 0 74.2 74.2 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 303,049 0 ### ### 0.0
2005-Sep-29 Thu ### ### ### ### 115,543 0 ### ### 0.0
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 147,771 0 70.7 70.7 0.0
2005-Sep-26 Mon ### ### ### ### 48,572 0 65.4 65.4 0.0
2005-Sep-23 Fri ### ### ### ### 28.8 28.8 0.0
2005-Sep-22 Thu ### ### ### ### 67.1 67.1 0.0
2005-Sep-21 Wed ### ### ### ### 1,332,557 0 ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 302,454 0 ### ### 0.0
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri ### 3.2 ### ### ### ### 0.0
2005-Sep-15 Thu ### 3.2 ### 3.2 ### ### 0.2
2005-Sep-14 Wed 3.22 3.22 ### ### ### ### 0.0
2005-Sep-13 Tue 3.22 3.23 3.2 3.23 68.9 68.9 ###
2005-Sep-12 Mon 3.23 3.23 3.22 3.23 34,174 ### 69.1 69.1 ###
2005-Sep-09 Fri 3.21 3.23 ### 3.23 17,941 28,974 75.9 75.9 ###
2005-Sep-08 Thu 3.23 3.23 3.2 3.23 60,279 ### 72.1 72.1 ###
2005-Sep-07 Wed 3.23 3.25 3.21 3.23 60,387 195,050 ### ### ###
2005-Sep-06 Tue 3.23 3.23 3.2 3.22 16,620 ### 34.1 34.1 0.2
2005-Sep-05 Mon 3.23 3.25 3.21 3.23 ### ### ###
2005-Sep-02 Fri ### 3.25 ### 3.23 173,624 ### ### ### ###
2005-Sep-01 Thu 3.25 3.25 3.2 3.2 ### ### 0.2
2005-Aug-31 Wed 3.2 3.25 ### 3.2 151,855 ### ### ### 0.2
2005-Aug-30 Tue 3.2 3.23 3.2 3.2 67.5 67.5 0.2
2005-Aug-29 Mon ### 3.2 ### ### 40.4 40.4 0.0
2005-Aug-26 Fri 3.2 3.2 ### ### 25.4 25.4 0.0
2005-Aug-25 Thu ### 3.2 ### ### 71,846 114,953 ### ### 0.0
2005-Aug-24 Wed ### ### ### ### 60,684 0 ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 541,080 0 81.8 81.8 0.0
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri ### ### ### ### 18.6 18.6 0.0
2005-Aug-18 Thu ### ### ### ### ### ### 0.0
2005-Aug-17 Wed ### ### ### ### 68,544 0 ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 267,757 0 25.1 25.1 0.0
2005-Aug-15 Mon ### 3.2 ### ### 22,383 ### ### ### 0.0
2005-Aug-12 Fri 3.2 3.21 ### ### 25.1 25.1 0.0
2005-Aug-11 Thu 3.21 3.21 ### ### 25.0 25.0 0.0
2005-Aug-10 Wed 3.21 3.23 ### 3.2 322,275 520,474 ### ### 0.2
2005-Aug-09 Tue 3.22 3.23 3.2 3.2 34,475 ### ### ### 0.2
2005-Aug-08 Mon 3.22 3.22 ### 3.22 68.2 68.2 0.2
2005-Aug-05 Fri ### 3.2 ### 3.2 145,946 ### ### ### 0.2
2005-Aug-04 Thu ### 3.2 ### ### 80.9 80.9 0.0
2005-Aug-03 Wed ### ### ### ### ### ### 0.0
2005-Aug-02 Tue 3.2 3.2 ### ### 39,940 ### ### ### 0.0
2005-Aug-01 Mon ### 3.2 ### 3.2 9,575 15,320 79.7 79.7 0.2
2005-Jul-29 Fri 3.22 3.23 ### 3.2 25.3 25.3 0.2
2005-Jul-28 Thu 3.22 3.25 3.22 3.22 ### ### 0.2
2005-Jul-27 Wed ### 3.22 ### 3.22 39,872 ### ### ### 0.2
2005-Jul-26 Tue ### ### ### ### 68.1 68.1 0.0
2005-Jul-25 Mon ### 3.2 ### 3.2 34,353 ### 80.0 80.0 0.2
2005-Jul-22 Fri ### ### ### ### 65,270 0 62.9 62.9 0.0
2005-Jul-21 Thu ### ### ### ### 75,082 0 ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 21.6 21.6 0.0
2005-Jul-19 Tue ### ### ### ### 19.2 19.2 0.0
2005-Jul-18 Mon ### ### ### ### 69,545 0 91.2 91.2 0.0
2005-Jul-15 Fri ### ### ### ### 42,089 0 25.1 25.1 0.0
2005-Jul-14 Thu ### ### ### ### 141,450 0 79.6 79.6 0.0
2005-Jul-13 Wed ### ### ### ### 140,785 0 21.6 21.6 0.0
2005-Jul-12 Tue ### ### ### ### ### ### 0.0
2005-Jul-11 Mon 3.23 3.23 3.2 3.2 22.9 22.9 0.2
2005-Jul-08 Fri 3.27 3.27 3.22 3.23 28,978 ### ### ### ###
2005-Jul-07 Thu 3.23 3.28 3.23 3.27 82.5 82.5 ###
2005-Jul-06 Wed 3.25 3.28 3.22 3.22 33,641 ### ### ### 0.2
2005-Jul-05 Tue 3.28 3.28 3.23 3.25 ### ### 0.2
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri 3.2 ### ### ### 457,242 0 86.7 86.7 0.0
2005-Jun-30 Thu ### 3.2 ### 3.2 66.5 66.5 0.2
2005-Jun-29 Wed ### 3.2 ### ### 270,181 432,289 36.7 36.7 0.0
2005-Jun-28 Tue 3.25 3.25 ### ### 325,547 ### ### ### 0.0
2005-Jun-27 Mon 3.27 3.28 3.26 3.27 57,120 186,782 ### ### ###
2005-Jun-24 Fri 3.27 ### 3.26 3.28 90,384 147,325 ### ### 0.2
2005-Jun-23 Thu ### ### 3.28 3.28 34.9 34.9 0.2
2005-Jun-22 Wed ### ### 3.22 3.27 65,044 104,720 ### ### ###
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 99,624 0 ### ### 0.0
2005-Jun-17 Fri ### ### ### ### 83,858 0 ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 69.6 69.6 0.0
2005-Jun-15 Wed 3.27 ### 3.27 ### 60,755 ### 85.8 85.8 0.0
2005-Jun-14 Tue 3.23 3.27 3.22 3.27 95,125 308,680 ### ### ###
2005-Jun-10 Fri 3.23 3.23 ### 3.22 30.6 30.6 0.2
2005-Jun-09 Thu ### 3.23 ### 3.21 77.3 77.3 ###
2005-Jun-08 Wed ### ### ### ### 103,282 0 78.4 78.4 0.0
2005-Jun-07 Tue ### 3.2 ### ### 89,055 142,488 20.5 20.5 0.0
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri 3.2 3.2 ### ### 23,923 38,276 19.8 19.8 0.0
2005-Jun-02 Thu 3.2 3.2 ### ### 34,944 ### ### ### 0.0
2005-Jun-01 Wed 3.22 3.24 ### ### 128,976 208,941 ### ### 0.0
2005-May-31 Tue 3.21 3.25 3.2 3.22 ### ### 0.2
2005-May-30 Mon ### 3.24 ### ### ### ### 0.0
2005-May-27 Fri ### ### ### ### 467,170 0 82.1 82.1 0.0
2005-May-26 Thu ### ### 3 ### 25.8 25.8 0.0
2005-May-25 Wed 3 ### 3 3 194,053 291,079 70.5 70.5 0.2
2005-May-24 Tue ### ### 3 3 17.7 17.7 0.2
2005-May-23 Mon ### ### ### ### 67.3 67.3 0.0
2005-May-20 Fri ### ### ### ### ### ### 0.0
2005-May-19 Thu ### ### ### ### 74.3 74.3 0.0
2005-May-18 Wed ### ### ### ### 129,740 0 ### ### 0.0
2005-May-17 Tue ### ### ### ### 68,823 0 78.4 78.4 0.0
2005-May-16 Mon ### ### ### ### 101,626 0 79.3 79.3 0.0
2005-May-13 Fri ### ### ### ### 10,253 0 84.1 84.1 0.0
2005-May-12 Thu 3 ### 3 ### 77,270 ### ### ### 0.0
2005-May-11 Wed ### ### 3 3 62,256 93,384 ### ### 0.2
2005-May-10 Tue ### ### ### ### 7,241 0 ### ### 0.0
2005-May-09 Mon ### ### 3 3 22.6 22.6 0.2
2005-May-06 Fri 3 ### 3 3 63.3 63.3 0.2
2005-May-05 Thu ### 3 ### 3 68,244 ### 75.9 75.9 0.2
2005-May-04 Wed 2.85 ### 2.85 ### 138,323 ### ### ### 0.0
2005-May-03 Tue ### ### 2.8 2.81 ### ### ###
2005-May-02 Mon ### ### ### ### 59,486 0 9.2 9.2 0.0
2005-Apr-29 Fri ### 3.22 ### 3.2 73.9 73.9 0.2
2005-Apr-28 Thu 3.2 3.23 3.2 3.2 74.0 74.0 0.2
2005-Apr-27 Wed 3.26 3.26 3.2 3.2 ### ### 0.2
2005-Apr-26 Tue ### ### 3.25 3.25 40,249 ### ### ### 0.2
2005-Apr-22 Fri ### ### ### ### 264,078 0 20.4 20.4 0.0
2005-Apr-21 Thu 3.28 ### 3.25 ### 89.8 89.8 0.0
2005-Apr-20 Wed ### ### ### ### 202,873 0 18.8 18.8 0.0
2005-Apr-19 Tue 3.25 ### 3.2 ### 139,883 ### 82.2 82.2 0.0
2005-Apr-18 Mon 3.28 3.28 ### 3.25 167,885 ### 37.9 37.9 0.2
2005-Apr-15 Fri ### ### 3.28 3.28 ### ### 0.2
2005-Apr-14 Thu ### ### ### ### 38,048 0 81.0 81.0 0.0
2005-Apr-13 Wed ### ### ### ### 63,424 0 ### ### 0.0
2005-Apr-12 Tue ### ### 3.28 ### ### ### 0.0
2005-Apr-11 Mon 3.27 ### 3.26 ### 86.6 86.6 0.0
2005-Apr-08 Fri ### ### 3.23 3.23 103,847 ### 12.7 12.7 ###
2005-Apr-07 Thu 3.22 ### 3.22 ### 87,023 ### ### ### 0.0
2005-Apr-06 Wed ### 3.22 ### 3.22 177,351 ### 88.6 88.6 0.2
2005-Apr-05 Tue ### ### ### ### 72.1 72.1 0.0
2005-Apr-04 Mon ### ### ### ### 76.8 76.8 0.0
2005-Apr-01 Fri ### ### ### ### 37,622 0 ### ### 0.0
2005-Mar-31 Thu ### ### ### ### 0 0.0
2005-Mar-30 Wed ### ### ### ### 142,580 0 ### ### 0.0
2005-Mar-29 Tue 3.25 3.25 3.2 3.22 42.2 42.2 0.2
2005-Mar-24 Thu 3.22 3.25 ### 3.25 ### ### 0.2
2005-Mar-23 Wed ### 3.24 ### 3.2 ### ### 0.2
2005-Mar-22 Tue 3.22 3.25 ### ### 56,077 91,125 ### ### 0.0
2005-Mar-21 Mon 3.22 3.25 3.2 3.25 ### ### 0.2
2005-Mar-18 Fri 3.21 3.21 3.2 3.21 64,071 205,347 64.3 64.3 ###
2005-Mar-17 Thu ### 3.22 ### 3.22 83.3 83.3 0.2


<< Previous 1 2 3 4 5 6 7 8 9 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 2025-08-14 13:03:49 thru 2025-08-14 13:03:50 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000