Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 26-Feb-24 10:41:01 AM AEDT

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

(QAN) QANTAS AIRWAYS LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for QAN    Limits Next Section


Company Details for (QAN) QANTAS AIRWAYS LIMITED

Listing Code QAN
Listing Name QANTAS AIRWAYS LIMITED
GICS Sector Transportation
ISIN Name QANTAS AIRWAYS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000QAN2


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for QAN .. Tuesday 16th December 2025

QAN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.952 ### 0.0
MAX ### 420,907,929 99.5


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (QAN) QANTAS AIRWAYS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Nov-15 Wed 4.44 4.45 ### ### 10,453,024 23,257,978 23.8 23.8 0.0
2006-Nov-14 Tue ### ### ### ### 64.9 64.9 0.0
2006-Nov-13 Mon ### ### ### ### 5,438,940 0 27.4 27.4 0.0
2006-Nov-10 Fri ### ### 4.28 ### 61.7 61.7 0.0
2006-Nov-09 Thu 4.23 ### 4.23 ### 12,995,457 ### 87.6 87.6 0.0
2006-Nov-08 Wed ### ### 4.22 4.22 10,012,827 ### ### ### ###
2006-Nov-07 Tue 4.25 ### 4.23 ### 18,618,085 39,377,249 82.5 82.5 0.0
2006-Nov-06 Mon 4.22 4.23 ### 4.2 30.5 30.5 ###
2006-Nov-03 Fri 4.27 4.28 4.2 4.23 ### ### 0.3
2006-Nov-02 Thu 4.25 4.28 4.22 4.27 7,043,050 ### ### ### ###
2006-Nov-01 Wed 4.23 4.26 4.21 4.25 ### ### ###
2006-Oct-31 Tue 4.26 4.27 4.21 4.24 9,602,452 ### 33.4 33.4 0.3
2006-Oct-30 Mon 4.28 4.29 4.21 4.22 8,787,546 37,347,070 ### ### ###
2006-Oct-27 Fri 4.27 ### 4.24 4.29 ### ### ###
2006-Oct-26 Thu 4.21 4.24 ### 4.22 65.9 65.9 ###
2006-Oct-25 Wed 4.27 ### 4.25 4.27 14,396,720 ### 65.6 65.6 ###
2006-Oct-24 Tue 4.25 4.26 4.21 4.22 33.4 33.4 ###
2006-Oct-23 Mon ### 4.24 ### 4.22 12,892,281 ### 83.2 83.2 ###
2006-Oct-20 Fri ### ### ### ### 72.3 72.3 0.0
2006-Oct-19 Thu ### ### ### ### 20,100,923 0 91.8 91.8 0.0
2006-Oct-18 Wed ### ### 3.89 ### 17,999,740 ### 24.9 24.9 0.0
2006-Oct-17 Tue ### ### ### ### 17.8 17.8 0.0
2006-Oct-16 Mon ### ### ### ### ### ### 0.0
2006-Oct-13 Fri ### ### ### ### 13,919,558 0 70.8 70.8 0.0
2006-Oct-12 Thu ### ### ### ### 17.7 17.7 0.0
2006-Oct-11 Wed ### ### ### ### 16,062,644 0 ### ### 0.0
2006-Oct-10 Tue ### ### ### ### 85.9 85.9 0.0
2006-Oct-09 Mon ### 4 ### ### 15,577,245 ### 14.9 14.9 0.0
2006-Oct-06 Fri 4 ### ### ### 25.9 25.9 0.0
2006-Oct-05 Thu ### ### ### ### 69.5 69.5 0.0
2006-Oct-04 Wed ### ### ### ### 20.6 20.6 0.0
2006-Oct-03 Tue ### ### ### ### 14,718,325 0 ### ### 0.0
2006-Oct-02 Mon 3.89 ### 3.88 ### 65.1 65.1 0.0
2006-Sep-29 Fri 3.82 ### 3.82 ### ### ### 0.0
2006-Sep-28 Thu ### ### 3.82 3.83 53,305,727 ### 10.6 10.6 ###
2006-Sep-27 Wed 3.87 ### 3.87 ### 83.7 83.7 0.0
2006-Sep-26 Tue 3.8 ### 3.79 3.85 17,869,742 ### ### ### 0.3
2006-Sep-25 Mon 3.8 3.83 3.77 3.8 ### ### ###
2006-Sep-22 Fri 3.77 3.78 3.74 3.77 ### ### ###
2006-Sep-21 Thu 3.84 3.84 3.77 3.81 21,360,049 81,274,986 30.5 30.5 0.3
2006-Sep-20 Wed 3.76 3.82 3.76 3.76 ### ### 0.3
2006-Sep-19 Tue ### 3.73 ### 3.72 89.9 89.9 0.3
2006-Sep-18 Mon ### ### ### ### 9,825,147 0 ### ### 0.0
2006-Sep-15 Fri ### 3.7 ### ### 7,453,645 13,789,243 68.0 68.0 0.0
2006-Sep-14 Thu ### ### ### ### 69.3 69.3 0.0
2006-Sep-13 Wed 3.56 ### 3.56 ### 84.8 84.8 0.0
2006-Sep-12 Tue 3.44 3.56 3.43 3.53 9,018,852 31,520,887 93.8 93.8 0.3
2006-Sep-11 Mon 3.47 3.47 3.41 3.44 8,123,140 ### 41.1 41.1 0.2
2006-Sep-08 Fri 3.45 3.46 3.41 3.43 26.3 26.3 0.2
2006-Sep-07 Thu 3.45 3.48 3.43 3.46 66.7 66.7 0.2
2006-Sep-06 Wed 3.52 3.53 3.43 3.43 8,703,285 ### 12.1 12.1 0.2
2006-Sep-05 Tue 3.47 3.51 3.46 3.5 8,827,746 ### ### ### 0.3
2006-Sep-04 Mon 3.44 3.49 3.43 3.45 13,181,272 ### ### ### ###
2006-Sep-01 Fri 3.4 3.43 ### 3.41 ### ### ###
2006-Aug-31 Thu 3.42 3.44 ### 3.44 67.2 67.2 0.2
2006-Aug-30 Wed 3.55 3.58 3.53 3.55 ### ### ###
2006-Aug-29 Tue 3.46 3.54 3.46 3.53 ### ### 0.3
2006-Aug-28 Mon 3.49 3.49 3.41 3.42 ### ### 0.2
2006-Aug-25 Fri 3.44 3.55 3.44 3.49 ### ### ###
2006-Aug-24 Thu 3.46 3.49 3.43 3.44 ### ### 0.2
2006-Aug-23 Wed 3.4 3.49 3.4 3.46 82.4 82.4 0.2
2006-Aug-22 Tue ### 3.42 ### 3.4 22,013,570 ### ### ### 0.2
2006-Aug-21 Mon ### ### ### ### 17,941,257 0 27.3 27.3 0.0
2006-Aug-18 Fri ### ### 3.25 ### 20,659,689 ### ### ### 0.0
2006-Aug-17 Thu ### ### ### 3.29 86.9 86.9 ###
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue ### ### ### ### 77.8 77.8 0.0
2006-Aug-14 Mon ### ### ### ### 82.8 82.8 0.0
2006-Aug-11 Fri ### ### ### ### 27.8 27.8 0.0
2006-Aug-10 Thu ### ### ### ### 3,116,856 0 ### ### 0.0
2006-Aug-09 Wed ### ### ### ### 4,691,153 0 ### ### 0.0
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri ### ### ### ### 73.9 73.9 0.0
2006-Aug-03 Thu ### ### ### ### ### ### 0.0
2006-Aug-02 Wed ### ### ### ### 5,454,684 0 ### ### 0.0
2006-Aug-01 Tue ### ### ### ### 1,875,123 0 ### ### 0.0
2006-Jul-31 Mon ### ### ### ### ### ### 0.0
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu ### ### 3 ### 85.9 85.9 0.0
2006-Jul-26 Wed ### ### ### ### 38.9 38.9 0.0
2006-Jul-25 Tue ### ### ### ### ### ### 0.0
2006-Jul-24 Mon ### ### ### ### 5,316,770 0 87.2 87.2 0.0
2006-Jul-21 Fri 3 ### ### 3 72.6 72.6 0.2
2006-Jul-20 Thu 3 ### 3 ### 78.3 78.3 0.0
2006-Jul-19 Wed ### ### ### ### 6,480,080 0 76.9 76.9 0.0
2006-Jul-18 Tue ### ### ### ### 16,463,875 0 25.5 25.5 0.0
2006-Jul-17 Mon ### ### ### ### 14,043,050 0 40.2 40.2 0.0
2006-Jul-14 Fri ### 3 ### ### 9,376,554 ### ### ### 0.0
2006-Jul-13 Thu ### ### ### ### 9,536,687 0 ### ### 0.0
2006-Jul-12 Wed ### ### ### ### 3,228,378 0 22.5 22.5 0.0
2006-Jul-11 Tue ### ### ### ### 3,607,078 0 72.4 72.4 0.0
2006-Jul-10 Mon ### ### ### ### 2,656,976 0 76.0 76.0 0.0
2006-Jul-07 Fri ### ### ### ### 9.7 9.7 0.0
2006-Jul-06 Thu ### ### ### ### 78.5 78.5 0.0
2006-Jul-05 Wed ### ### ### ### 9,366,774 0 ### ### 0.0
2006-Jul-04 Tue 3 ### 3 ### 9,023,249 13,534,873 79.8 79.8 0.0
2006-Jul-03 Mon ### 3 ### ### 30.1 30.1 0.0
2006-Jun-30 Fri ### ### ### ### 23,343,847 0 34.8 34.8 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 29,104,453 0 72.7 72.7 0.0
2006-Jun-22 Thu ### ### ### 3 ### ### 0.2
2006-Jun-21 Wed ### ### ### ### 37,098,442 0 10.5 10.5 0.0
2006-Jun-20 Tue 3.25 3.26 ### ### 10,391,045 ### ### ### 0.0
2006-Jun-19 Mon 3.26 ### 3.25 3.27 79.3 79.3 ###
2006-Jun-16 Fri ### ### 3.25 3.29 8,650,881 14,057,681 ### ### ###
2006-Jun-15 Thu 3.22 3.27 ### 3.27 21,133,781 ### 73.5 73.5 ###
2006-Jun-14 Wed ### ### ### ### 11,015,246 0 ### ### 0.0
2006-Jun-13 Tue ### ### ### ### 7,883,073 0 ### ### 0.0
2006-Jun-09 Fri ### ### ### ### 70.0 70.0 0.0
2006-Jun-08 Thu ### 3.2 ### ### 9,775,223 15,640,356 ### ### 0.0
2006-Jun-07 Wed ### 3.22 ### ### 11,954,884 ### ### ### 0.0
2006-Jun-06 Tue ### 3.22 ### ### 10,517,971 ### 39.3 39.3 0.0
2006-Jun-05 Mon 3.2 3.24 ### 3.24 ### ### ###
2006-Jun-02 Fri 3.26 3.27 ### 3.2 10,432,120 ### ### ### 0.2
2006-Jun-01 Thu 3.2 3.22 ### 3.22 ### ### 0.2
2006-May-31 Wed 3.2 3.2 ### ### 21.3 21.3 0.0
2006-May-30 Tue 3.24 3.24 3.21 3.22 7,327,745 23,631,977 27.7 27.7 0.2
2006-May-29 Mon 3.24 3.26 3.21 3.25 5,971,522 19,317,873 ### ### 0.2
2006-May-26 Fri 3.24 3.27 3.23 3.24 14,992,383 48,725,244 ### ### ###
2006-May-25 Thu 3.25 3.27 3.23 3.23 ### ### ###
2006-May-24 Wed ### ### 3.23 3.25 14,400,440 ### ### ### 0.2
2006-May-23 Tue ### ### ### ### 5,320,488 0 29.8 29.8 0.0
2006-May-22 Mon 3.41 3.43 ### ### ### ### 0.0
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu 3.29 ### 3.26 ### 6,945,874 11,321,774 ### ### 0.0
2006-May-17 Wed ### ### 3.28 3.29 12,073,458 19,800,471 ### ### ###
2006-May-16 Tue ### ### 3.27 ### 11,890,584 ### 36.5 36.5 0.0
2006-May-15 Mon ### ### ### ### ### ### 0.0
2006-May-12 Fri ### 3.4 ### ### 6,986,977 ### 19.7 19.7 0.0
2006-May-11 Thu ### 3.43 ### 3.4 11,676,070 ### ### ### 0.2
2006-May-10 Wed 3.4 3.41 ### ### 8,394,124 14,311,981 33.4 33.4 0.0
2006-May-09 Tue 3.41 3.41 ### 3.41 65.6 65.6 ###
2006-May-08 Mon 3.43 3.45 3.41 3.42 32.9 32.9 0.2
2006-May-05 Fri 3.49 3.49 3.4 3.45 12,740,171 43,889,889 ### ### ###
2006-May-04 Thu 3.41 3.48 ### 3.44 80.7 80.7 0.2
2006-May-03 Wed 3.42 3.42 ### 3.41 34.9 34.9 ###
2006-May-02 Tue 3.42 3.43 3.4 3.4 ### ### 0.2
2006-May-01 Mon 3.47 3.49 3.42 3.46 ### ### 0.2
2006-Apr-28 Fri 3.55 3.55 3.46 3.46 20,108,574 70,480,551 ### ### 0.2
2006-Apr-27 Thu 3.52 3.58 3.5 3.55 78.6 78.6 ###
2006-Apr-26 Wed 3.51 3.52 3.47 3.52 63.8 63.8 ###
2006-Apr-24 Mon 3.56 3.56 3.47 3.49 ### ### ###
2006-Apr-21 Fri 3.55 3.57 3.51 3.56 ### ### 0.3
2006-Apr-20 Thu 3.44 3.54 3.41 3.52 13,289,973 46,182,656 85.4 85.4 ###
2006-Apr-19 Wed 3.4 3.44 ### 3.44 ### ### 0.2
2006-Apr-18 Tue 3.4 3.41 ### ### 32.1 32.1 0.0
2006-Apr-13 Thu 3.48 3.48 3.44 3.45 9,104,954 31,503,140 27.7 27.7 ###
2006-Apr-11 Tue 3.55 3.55 3.46 3.48 14,897,148 ### ### ### 0.2
2006-Apr-10 Mon 3.54 3.55 3.52 3.54 72.0 72.0 0.3
2006-Apr-07 Fri 3.54 3.55 3.51 3.51 15,092,350 ### 26.6 26.6 ###
2006-Apr-06 Thu 3.59 ### 3.52 3.55 23.2 23.2 ###
2006-Apr-05 Wed ### ### 3.59 3.59 23.7 23.7 ###
2006-Apr-04 Tue 3.57 ### 3.56 3.59 75.5 75.5 ###
2006-Apr-03 Mon 3.55 3.57 3.51 3.57 ### ### 0.3
2006-Mar-31 Fri 3.59 ### 3.53 3.54 19.9 19.9 0.3
2006-Mar-30 Thu ### ### 3.59 ### 12,017,956 ### ### ### 0.0
2006-Mar-29 Wed ### ### ### ### ### ### 0.0
2006-Mar-28 Tue 3.72 3.74 ### ### 7,416,877 13,869,559 ### ### 0.0
2006-Mar-27 Mon ### 3.74 ### 3.74 8,557,647 ### 81.3 81.3 0.3
2006-Mar-24 Fri 3.71 3.71 ### ### 19,526,428 36,221,523 ### ### 0.0
2006-Mar-23 Thu 3.72 3.73 ### 3.71 97,965,374 182,705,422 31.0 31.0 ###
2006-Mar-22 Wed 3.71 3.76 ### 3.72 ### ### 0.3
2006-Mar-21 Tue 3.74 3.74 3.56 ### 22.0 22.0 0.0
2006-Mar-20 Mon 3.81 3.81 3.74 3.74 11,220,342 ### 16.9 16.9 0.3
2006-Mar-17 Fri 3.86 3.87 3.74 3.76 15.4 15.4 0.3
2006-Mar-16 Thu ### ### 3.86 3.88 9,920,352 19,146,279 ### ### 0.3
2006-Mar-15 Wed 3.87 3.89 3.83 3.86 5,969,321 23,041,579 35.1 35.1 0.3
2006-Mar-14 Tue ### ### 3.87 3.87 6,200,770 11,998,489 ### ### ###
2006-Mar-13 Mon ### ### 3.88 ### 3,064,555 ### ### ### 0.0
2006-Mar-10 Fri ### ### 3.86 3.89 20.8 20.8 0.3
2006-Mar-09 Thu ### ### ### ### 6,490,554 0 ### ### 0.0
2006-Mar-08 Wed ### ### ### ### 7,092,140 0 31.3 31.3 0.0
2006-Mar-07 Tue ### ### ### ### 29.6 29.6 0.0
2006-Mar-06 Mon 4 4 ### 4 66.9 66.9 0.3
2006-Mar-03 Fri 3.89 ### 3.89 ### ### ### 0.0
2006-Mar-02 Thu ### ### 3.85 ### 25.4 25.4 0.0
2006-Mar-01 Wed ### ### ### ### 8,403,159 0 ### ### 0.0
2006-Feb-28 Tue ### ### ### ### 12,381,552 0 ### ### 0.0
2006-Feb-27 Mon ### ### ### ### 21.8 21.8 0.0
2006-Feb-24 Fri ### 4.22 ### ### 17,234,743 ### 32.0 32.0 0.0
2006-Feb-23 Thu ### ### ### ### 11,949,120 0 ### ### 0.0
2006-Feb-22 Wed ### ### ### ### ### ### 0.0
2006-Feb-21 Tue ### ### 4 ### 7,069,427 14,138,854 63.7 63.7 0.0
2006-Feb-20 Mon 4 ### ### ### ### ### 0.0
2006-Feb-17 Fri ### 4 ### ### 5,078,371 10,156,742 ### ### 0.0
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 8,002,656 0 26.9 26.9 0.0
2006-Feb-14 Tue ### ### ### ### 34.5 34.5 0.0
2006-Feb-13 Mon ### ### ### ### 10,186,276 0 80.6 80.6 0.0
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 23.6 23.6 0.0
2006-Feb-08 Wed ### ### ### 4 40.3 40.3 0.3
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon ### 4.22 ### ### ### ### 0.0
2006-Feb-03 Fri ### ### ### ### ### ### 0.0
2006-Feb-02 Thu 4.24 4.29 ### ### 15,022,442 ### 17.8 17.8 0.0
2006-Feb-01 Wed ### 4.26 ### ### 77.0 77.0 0.0
2006-Jan-31 Tue ### ### ### ### 10,503,422 0 ### ### 0.0
2006-Jan-30 Mon ### ### ### ### 72.0 72.0 0.0
2006-Jan-27 Fri ### ### ### ### 78.5 78.5 0.0
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### 86.0 86.0 0.0
2006-Jan-23 Mon 3.82 ### 3.8 ### 11,239,575 ### ### ### 0.0
2006-Jan-20 Fri ### ### 3.88 3.89 ### ### 0.3
2006-Jan-19 Thu ### ### 3.88 ### ### ### 0.0
2006-Jan-18 Wed ### ### 3.84 3.88 ### ### 0.3
2006-Jan-17 Tue ### ### ### ### 8,340,559 0 67.2 67.2 0.0
2006-Jan-16 Mon ### ### ### ### 5,923,847 0 18.6 18.6 0.0
2006-Jan-13 Fri 4 ### ### ### 69.8 69.8 0.0
2006-Jan-12 Thu ### ### ### 4 79.4 79.4 0.3
2006-Jan-11 Wed ### ### ### ### ### ### 0.0
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### 4,419,759 0 22.3 22.3 0.0
2006-Jan-06 Fri ### ### ### ### 4,894,971 0 ### ### 0.0
2006-Jan-05 Thu ### ### ### ### 9,150,742 0 ### ### 0.0
2006-Jan-04 Wed ### ### ### ### 65.1 65.1 0.0
2006-Jan-03 Tue ### ### ### ### ### ### 0.0
2005-Dec-30 Fri 4 ### ### ### ### ### 0.0
2005-Dec-29 Thu ### 4 ### ### 2,610,745 ### ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 64.0 64.0 0.0
2005-Dec-27 Tue ### ### ### ### 15,448,840 0 72.3 72.3 0.0
2005-Dec-23 Fri ### ### ### ### 15,448,840 0 72.3 72.3 0.0
2005-Dec-22 Thu ### ### ### ### 73.3 73.3 0.0
2005-Dec-21 Wed 4 ### ### 4 68.0 68.0 0.3
2005-Dec-20 Tue ### 4 ### 4 12,409,440 24,818,880 82.6 82.6 0.3
2005-Dec-19 Mon ### ### ### ### 7,594,175 0 73.4 73.4 0.0
2005-Dec-16 Fri 3.88 ### 3.87 ### 71.9 71.9 0.0
2005-Dec-15 Thu 3.88 3.88 3.82 3.86 33.4 33.4 0.3
2005-Dec-14 Wed 3.77 ### 3.76 3.87 16,250,441 30,550,829 ### ### ###
2005-Dec-13 Tue 3.72 3.78 ### 3.75 4,082,220 ### ### ### 0.3
2005-Dec-12 Mon 3.71 3.77 3.71 3.75 4,066,440 15,208,485 80.0 80.0 0.3
2005-Dec-09 Fri ### 3.73 ### ### 5,847,355 ### ### ### 0.0
2005-Dec-08 Thu 3.76 3.79 3.72 3.74 5,924,245 ### 32.8 32.8 0.3
2005-Dec-07 Wed 3.75 3.77 3.72 3.72 23.4 23.4 0.3
2005-Dec-06 Tue 3.77 3.77 3.72 3.75 9,479,726 35,501,573 ### ### 0.3
2005-Dec-05 Mon 3.77 3.77 3.72 3.75 30.6 30.6 0.3
2005-Dec-02 Fri 3.73 3.77 3.72 3.76 4,742,657 17,761,250 ### ### 0.3
2005-Dec-01 Thu 3.73 3.76 ### 3.7 ### ### 0.3
2005-Nov-30 Wed 3.74 3.8 3.74 3.77 12,141,651 45,774,024 ### ### ###
2005-Nov-29 Tue 3.74 3.77 3.74 3.75 ### ### 0.3
2005-Nov-28 Mon 3.77 3.77 3.73 3.73 4,103,751 ### ### ### ###
2005-Nov-25 Fri 3.73 3.78 3.73 3.76 75.0 75.0 0.3
2005-Nov-24 Thu ### 3.74 ### 3.72 ### ### 0.3
2005-Nov-23 Wed 3.73 3.75 ### ### 11,862,956 22,243,042 ### ### 0.0
2005-Nov-22 Tue 3.75 3.76 ### 3.71 27.4 27.4 ###
2005-Nov-21 Mon 3.81 3.83 3.74 3.77 5,655,652 21,406,642 ### ### ###
2005-Nov-18 Fri 3.71 3.82 3.7 3.79 15,010,029 ### ### ### ###
2005-Nov-17 Thu ### 3.7 ### ### 5,412,374 ### ### ### 0.0
2005-Nov-16 Wed 3.7 3.71 ### ### 7,034,654 13,049,283 ### ### 0.0
2005-Nov-15 Tue 3.7 3.71 ### ### 9,046,680 ### ### ### 0.0
2005-Nov-14 Mon ### 3.72 ### 3.72 13,109,720 24,384,079 ### ### 0.3
2005-Nov-11 Fri 3.58 3.7 3.57 ### 15,057,722 ### 87.6 87.6 0.0
2005-Nov-10 Thu 3.5 3.56 3.49 3.56 6,394,655 22,541,158 ### ### 0.3
2005-Nov-09 Wed 3.52 3.54 3.49 3.51 ### ### ###
2005-Nov-08 Tue 3.48 3.54 3.48 3.54 5,330,382 18,709,640 83.1 83.1 0.3
2005-Nov-07 Mon 3.5 3.52 3.42 3.45 5,513,249 19,130,974 ### ### ###
2005-Nov-04 Fri 3.5 3.53 3.48 3.52 ### ### ###
2005-Nov-03 Thu 3.46 3.51 3.46 3.5 6,364,541 22,180,425 76.9 76.9 0.3
2005-Nov-02 Wed 3.46 3.49 3.43 3.43 27.7 27.7 0.2
2005-Nov-01 Tue 3.43 3.47 3.41 3.47 ### ### 0.2
2005-Oct-31 Mon ### 3.42 ### 3.42 4,601,553 7,868,655 77.0 77.0 0.2
2005-Oct-28 Fri ### ### ### ### 72.4 72.4 0.0
2005-Oct-27 Thu ### ### ### ### ### ### 0.0
2005-Oct-26 Wed ### 3.4 ### 3.4 72.3 72.3 0.2
2005-Oct-25 Tue 3.4 3.4 ### ### ### ### 0.0
2005-Oct-24 Mon ### ### ### ### 5,127,252 0 ### ### 0.0
2005-Oct-21 Fri ### ### ### ### 4,247,027 0 33.2 33.2 0.0
2005-Oct-20 Thu ### ### ### ### ### ### 0.0
2005-Oct-19 Wed ### ### ### ### 7,980,872 0 42.6 42.6 0.0
2005-Oct-18 Tue 3.43 3.45 ### 3.4 27.5 27.5 0.2
2005-Oct-17 Mon 3.4 3.49 3.4 3.46 11,189,444 ### ### ### 0.2
2005-Oct-14 Fri ### 3.41 ### ### 77.7 77.7 0.0
2005-Oct-13 Thu ### ### ### ### 70.9 70.9 0.0
2005-Oct-12 Wed ### ### ### ### 72.8 72.8 0.0
2005-Oct-11 Tue ### ### ### ### 4,102,621 0 72.7 72.7 0.0
2005-Oct-10 Mon ### ### ### ### 70.2 70.2 0.0
2005-Oct-07 Fri ### ### ### ### ### ### 0.0
2005-Oct-06 Thu ### ### ### ### 3,212,752 0 ### ### 0.0
2005-Oct-05 Wed ### ### ### ### 82.6 82.6 0.0
2005-Oct-04 Tue ### ### ### ### 3,734,880 0 79.8 79.8 0.0
2005-Oct-03 Mon ### ### ### ### 78.1 78.1 0.0
2005-Sep-30 Fri ### 3.41 ### ### ### ### 0.0
2005-Sep-29 Thu ### 3.4 ### ### 7,033,756 11,957,385 ### ### 0.0
2005-Sep-28 Wed 3.4 3.43 ### 3.4 ### ### 0.2
2005-Sep-27 Tue 3.41 3.43 ### 3.42 5,718,972 ### 72.2 72.2 0.2
2005-Sep-26 Mon 3.41 3.44 3.4 3.44 ### ### 0.2
2005-Sep-23 Fri ### 3.41 ### 3.4 3,019,246 ### ### ### 0.2
2005-Sep-22 Thu ### ### ### ### 4,880,825 0 ### ### 0.0
2005-Sep-21 Wed ### 3.42 ### 3.4 ### ### 0.2
2005-Sep-20 Tue ### 3.41 ### 3.4 10,594,851 18,064,220 73.6 73.6 0.2
2005-Sep-19 Mon ### 3.41 ### ### 12,914,083 ### ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 81.2 81.2 0.0
2005-Sep-15 Thu ### ### ### ### 19,301,645 0 ### ### 0.0
2005-Sep-14 Wed 3.28 ### 3.27 ### 10,499,758 ### 84.8 84.8 0.0
2005-Sep-13 Tue 3.25 3.29 3.24 3.28 75.1 75.1 0.2
2005-Sep-12 Mon 3.23 3.26 3.22 3.26 ### ### 0.2
2005-Sep-09 Fri 3.25 3.26 3.22 3.23 6,182,129 ### 26.1 26.1 ###
2005-Sep-08 Thu 3.25 3.27 3.25 3.27 ### ### ###
2005-Sep-07 Wed 3.24 3.25 3.22 3.23 ### ### ###
2005-Sep-06 Tue 3.22 3.24 3.21 3.22 4,182,053 13,487,120 ### ### 0.2
2005-Sep-05 Mon 3.22 3.22 3.2 3.21 35.5 35.5 ###
2005-Sep-02 Fri 3.21 3.23 3.2 3.21 4,675,975 15,033,259 68.9 68.9 ###
2005-Sep-01 Thu 3.22 3.23 3.2 3.23 ### ### ###
2005-Aug-31 Wed 3.23 3.23 ### 3.21 7,384,273 ### 27.1 27.1 ###
2005-Aug-30 Tue 3.25 3.25 3.22 3.24 30.2 30.2 ###
2005-Aug-29 Mon 3.26 3.27 3.22 3.22 14,251,784 ### ### ### 0.2
2005-Aug-26 Fri 3.25 3.28 3.24 3.27 16,942,747 55,233,355 71.8 71.8 ###
2005-Aug-25 Thu 3.22 3.25 3.22 3.24 15,170,346 ### 76.6 76.6 ###
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue ### 3.4 ### ### ### ### 0.0
2005-Aug-22 Mon ### 3.41 ### ### 10,578,043 ### ### ### 0.0
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu 3.29 ### 3.28 ### 83.0 83.0 0.0
2005-Aug-17 Wed ### ### 3.29 3.29 ### ### ###
2005-Aug-16 Tue 3.28 ### 3.27 ### 78.3 78.3 0.0
2005-Aug-15 Mon 3.27 3.29 3.27 3.27 11,098,778 ### 67.3 67.3 ###
2005-Aug-12 Fri ### ### 3.28 3.29 ### ### ###
2005-Aug-11 Thu ### ### ### ### 62.9 62.9 0.0
2005-Aug-10 Wed ### ### ### ### 68.3 68.3 0.0
2005-Aug-09 Tue ### ### 3.29 ### 6,172,673 10,154,047 75.4 75.4 0.0
2005-Aug-08 Mon ### ### 3.28 ### 3,815,954 ### ### ### 0.0
2005-Aug-05 Fri 3.28 ### 3.26 3.29 ### ### ###
2005-Aug-04 Thu 3.29 ### 3.28 3.28 2,731,477 4,479,622 ### ### 0.2
2005-Aug-03 Wed 3.28 ### 3.28 3.28 4,335,450 ### 71.9 71.9 0.2
2005-Aug-02 Tue 3.29 3.29 3.26 3.27 9,985,982 ### 27.2 27.2 ###
2005-Aug-01 Mon ### ### 3.28 ### 71.4 71.4 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu ### ### ### ### 5,003,681 0 ### ### 0.0
2005-Jul-27 Wed ### ### ### ### ### ### 0.0
2005-Jul-26 Tue ### ### ### ### 8,801,942 0 68.1 68.1 0.0
2005-Jul-25 Mon ### ### ### ### 71.3 71.3 0.0
2005-Jul-22 Fri 3.28 ### 3.27 ### ### ### 0.0
2005-Jul-21 Thu 3.24 ### 3.23 3.29 8,037,674 12,980,843 82.6 82.6 ###
2005-Jul-20 Wed 3.24 3.24 3.22 3.22 5,322,655 17,192,175 24.9 24.9 0.2
2005-Jul-19 Tue 3.25 3.25 3.22 3.22 9,429,779 ### ### ### 0.2
2005-Jul-18 Mon 3.23 3.26 3.21 3.25 3,719,876 ### 73.4 73.4 0.2
2005-Jul-15 Fri 3.26 3.26 3.23 3.23 5,765,020 18,707,489 25.5 25.5 ###
2005-Jul-14 Thu 3.22 3.25 3.21 3.24 ### ### ###
2005-Jul-13 Wed 3.21 3.21 ### 3.21 4,470,023 7,174,386 ### ### ###
2005-Jul-12 Tue 3.22 3.23 ### 3.2 6,430,820 10,385,774 29.5 29.5 0.2
2005-Jul-11 Mon 3.23 3.24 3.21 3.23 3,097,928 ### ### ### ###
2005-Jul-08 Fri 3.2 3.21 ### 3.2 ### ### 0.2
2005-Jul-07 Thu 3.26 3.26 3.22 3.22 7,310,585 ### ### ### 0.2
2005-Jul-06 Wed 3.28 3.29 3.26 3.27 ### ### ###
2005-Jul-05 Tue ### ### 3.26 3.28 9,617,252 15,676,120 20.2 20.2 0.2
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### ### ### 0.0
2005-Jun-30 Thu ### ### ### ### 6,368,627 0 ### ### 0.0
2005-Jun-29 Wed ### ### ### ### 6,939,227 0 73.1 73.1 0.0
2005-Jun-28 Tue ### ### ### ### 73.0 73.0 0.0
2005-Jun-27 Mon 3.29 ### 3.28 ### 76.2 76.2 0.0
2005-Jun-24 Fri 3.28 ### 3.28 ### 12,518,470 ### ### ### 0.0
2005-Jun-23 Thu ### ### ### ### ### ### 0.0
2005-Jun-22 Wed 3.28 ### 3.28 ### 79.9 79.9 0.0
2005-Jun-21 Tue ### ### 3.29 ### 37.1 37.1 0.0
2005-Jun-20 Mon ### ### ### ### 35.4 35.4 0.0
2005-Jun-17 Fri ### ### ### ### 11,369,749 0 ### ### 0.0
2005-Jun-16 Thu ### ### ### ### ### ### 0.0
2005-Jun-15 Wed 3.26 ### 3.25 ### 16,024,229 26,039,372 ### ### 0.0
2005-Jun-14 Tue 3.25 3.27 3.24 3.27 75.1 75.1 ###
2005-Jun-10 Fri 3.27 3.27 3.24 3.25 26.9 26.9 0.2
2005-Jun-09 Thu ### ### 3.28 ### 4,074,581 ### ### ### 0.0
2005-Jun-08 Wed ### ### 3.29 ### ### ### 0.0
2005-Jun-07 Tue ### ### 3.28 ### ### ### 0.0
2005-Jun-06 Mon 3.27 ### 3.25 3.29 3,845,820 6,249,457 ### ### ###
2005-Jun-03 Fri 3.21 3.29 3.21 3.29 83.7 83.7 ###
2005-Jun-02 Thu 3.21 3.23 3.2 3.2 30.2 30.2 0.2
2005-Jun-01 Wed 3.24 3.25 ### 3.22 6,886,129 11,189,959 ### ### 0.2
2005-May-31 Tue 3.23 3.24 3.2 3.22 11,033,175 35,526,823 ### ### 0.2
2005-May-30 Mon 3.28 3.28 3.22 3.23 7,649,870 24,862,077 ### ### ###
2005-May-27 Fri 3.26 3.28 3.26 3.27 10,076,624 ### ### ### ###
2005-May-26 Thu 3.27 3.28 3.22 3.24 23.5 23.5 ###
2005-May-25 Wed ### ### 3.27 3.28 4,029,956 6,588,978 ### ### 0.2
2005-May-24 Tue ### ### ### ### 5,581,374 0 28.3 28.3 0.0
2005-May-23 Mon ### ### 3.29 ### 7,570,749 12,453,882 67.3 67.3 0.0
2005-May-20 Fri ### ### 3.28 ### 6,375,356 10,455,583 25.4 25.4 0.0
2005-May-19 Thu 3.27 ### 3.24 ### 77.3 77.3 0.0
2005-May-18 Wed 3.21 3.23 ### 3.23 ### ### ###
2005-May-17 Tue ### 3.22 ### 3.21 ### ### ###
2005-May-16 Mon ### ### ### ### 4,042,228 0 ### ### 0.0
2005-May-13 Fri ### ### ### ### 4,257,652 0 70.7 70.7 0.0
2005-May-12 Thu ### ### ### ### ### ### 0.0
2005-May-11 Wed ### ### ### ### 6,120,946 0 67.0 67.0 0.0
2005-May-10 Tue 3.2 3.21 ### ### ### ### 0.0
2005-May-09 Mon 3.25 3.26 ### ### 18.7 18.7 0.0
2005-May-06 Fri ### 3.25 ### 3.23 5,598,870 ### 74.3 74.3 ###
2005-May-05 Thu ### 3.2 ### ### 10,430,552 16,688,883 ### ### 0.0
2005-May-04 Wed ### ### ### ### ### ### 0.0
2005-May-03 Tue 3.24 3.24 ### ### 23.5 23.5 0.0
2005-May-02 Mon 3.25 3.27 3.22 3.23 33.6 33.6 ###
2005-Apr-29 Fri 3.24 3.25 3.2 3.22 34.4 34.4 0.2
2005-Apr-28 Thu ### ### 3.26 3.26 7,014,782 ### ### ### 0.2
2005-Apr-27 Wed ### ### 3.29 ### 32.9 32.9 0.0
2005-Apr-26 Tue ### ### ### ### 5,951,144 0 ### ### 0.0
2005-Apr-22 Fri ### ### ### ### 4,633,576 0 28.2 28.2 0.0
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed ### ### ### ### 6,827,276 0 ### ### 0.0
2005-Apr-19 Tue ### ### ### ### 9,213,270 0 22.8 22.8 0.0
2005-Apr-18 Mon 3.28 ### 3.28 ### 7,249,320 11,888,884 ### ### 0.0
2005-Apr-15 Fri ### ### ### ### 43.2 43.2 0.0
2005-Apr-14 Thu ### ### ### ### 80.1 80.1 0.0
2005-Apr-13 Wed 3.4 3.44 ### ### ### ### 0.0
2005-Apr-12 Tue 3.4 3.42 ### 3.41 ### ### ###
2005-Apr-11 Mon 3.43 3.43 ### ### ### ### 0.0
2005-Apr-08 Fri 3.43 3.45 ### 3.43 5,822,178 10,043,257 ### ### 0.2
2005-Apr-07 Thu ### 3.42 ### 3.42 7,893,725 ### 79.2 79.2 0.2
2005-Apr-06 Wed 3.45 3.45 ### 3.4 ### ### 0.2
2005-Apr-05 Tue 3.45 3.48 3.4 3.42 7,187,253 24,724,150 28.4 28.4 0.2
2005-Apr-04 Mon 3.48 3.49 3.46 3.48 5,883,821 20,446,277 76.8 76.8 0.2
2005-Apr-01 Fri 3.55 3.56 3.52 3.55 65.0 65.0 ###
2005-Mar-31 Thu 3.56 3.57 3.53 3.55 27.4 27.4 ###
2005-Mar-30 Wed 3.48 3.53 3.45 3.53 ### ### 0.3
2005-Mar-29 Tue 3.5 3.52 3.46 3.49 9,605,123 33,521,879 ### ### ###
2005-Mar-24 Thu 3.53 3.54 3.51 3.53 77.7 77.7 0.3
2005-Mar-23 Wed 3.52 3.53 3.5 3.5 7,872,344 27,671,289 41.1 41.1 0.3
2005-Mar-22 Tue 3.54 3.55 3.52 3.54 76.4 76.4 0.3
2005-Mar-21 Mon 3.51 3.58 3.5 3.57 ### ### 0.3
2005-Mar-18 Fri 3.52 3.54 3.47 3.52 64.3 64.3 ###
2005-Mar-17 Thu 3.55 3.56 3.53 3.54 ### ### 0.3
2005-Mar-16 Wed 3.58 ### 3.55 3.59 12,222,523 21,694,978 71.1 71.1 ###
2005-Mar-15 Tue ### ### 3.57 3.58 28.8 28.8 0.3
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri ### ### 3.58 ### 6,053,179 ### ### ### 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed ### ### ### ### 81.6 81.6 0.0
2005-Mar-08 Tue ### ### 3.56 ### 3,202,824 5,701,026 68.8 68.8 0.0
2005-Mar-07 Mon 3.58 ### 3.58 ### 4,664,926 ### 78.0 78.0 0.0
2005-Mar-04 Fri 3.57 3.59 3.57 3.58 ### ### 0.3
2005-Mar-03 Thu 3.57 3.59 3.53 3.57 68.5 68.5 0.3
2005-Mar-02 Wed ### ### ### ### 32.3 32.3 0.0
2005-Mar-01 Tue ### ### ### ### 6,632,356 0 ### ### 0.0
2005-Feb-28 Mon 3.58 ### 3.58 ### ### ### 0.0
2005-Feb-25 Fri 3.51 3.58 3.51 3.57 ### ### 0.3
2005-Feb-24 Thu 3.5 3.52 3.49 3.51 ### ### ###
2005-Feb-23 Wed 3.48 3.49 3.44 3.49 78.2 78.2 ###
2005-Feb-22 Tue 3.52 3.52 3.49 3.49 34.1 34.1 ###
2005-Feb-21 Mon 3.5 3.53 3.5 3.51 71.2 71.2 ###
2005-Feb-18 Fri 3.49 3.53 3.47 3.5 36,783,448 ### ### ### 0.3
2005-Feb-17 Thu ### ### 3.54 3.58 21,063,576 37,282,529 ### ### 0.3
2005-Feb-16 Wed ### ### ### ### ### ### 0.0
2005-Feb-15 Tue ### ### ### ### 4,370,779 0 73.7 73.7 0.0
2005-Feb-14 Mon ### 3.7 ### ### 37.4 37.4 0.0
2005-Feb-11 Fri 3.71 3.71 ### ### ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 3,116,185 0 35.4 35.4 0.0
2005-Feb-09 Wed 3.72 3.72 ### ### ### ### 0.0
2005-Feb-08 Tue ### 3.73 ### 3.73 80.4 80.4 ###
2005-Feb-07 Mon ### ### ### ### 5,884,573 0 ### ### 0.0
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu ### ### 3.58 ### 4,075,952 7,295,954 ### ### 0.0
2005-Feb-02 Wed 3.59 ### 3.57 ### 4,390,684 7,837,370 ### ### 0.0
2005-Feb-01 Tue 3.55 3.59 3.55 3.59 78.1 78.1 ###
2005-Jan-31 Mon 3.57 3.59 3.54 3.56 5,431,481 19,363,229 35.4 35.4 0.3
2005-Jan-28 Fri ### ### 3.57 3.57 17,215,873 ### ### ### 0.3
2005-Jan-27 Thu 3.53 3.54 3.51 3.54 ### ### 0.3
2005-Jan-25 Tue 3.48 3.54 3.47 3.53 8,242,249 28,889,082 83.5 83.5 0.3
2005-Jan-24 Mon 3.54 3.55 3.5 3.5 25.0 25.0 0.3
2005-Jan-21 Fri 3.56 3.59 3.55 3.56 4,122,642 ### 67.7 67.7 0.3
2005-Jan-20 Thu 3.55 3.56 3.51 3.56 11,261,940 39,810,957 74.1 74.1 0.3
2005-Jan-19 Wed 3.56 3.59 3.5 3.51 14,922,841 52,901,471 ### ### ###
2005-Jan-18 Tue ### ### 3.56 ### ### ### 0.0
2005-Jan-17 Mon ### ### 3.57 3.59 8,230,552 ### 29.7 29.7 ###
2005-Jan-14 Fri ### ### ### ### ### ### 0.0
2005-Jan-13 Thu ### ### ### ### 6,266,887 0 30.8 30.8 0.0
2005-Jan-12 Wed 3.71 3.71 ### ### 6,366,647 ### ### ### 0.0
2005-Jan-11 Tue 3.71 3.73 ### ### 5,787,989 ### 27.7 27.7 0.0
2005-Jan-10 Mon ### 3.71 ### ### 3,642,379 ### 69.4 69.4 0.0
2005-Jan-07 Fri ### 3.71 ### 3.71 68.5 68.5 ###
2005-Jan-06 Thu ### ### ### ### 76.0 76.0 0.0
2005-Jan-05 Wed ### ### ### ### 30.1 30.1 0.0
2005-Jan-04 Tue 3.7 3.73 ### 3.7 ### ### 0.3
2004-Dec-31 Fri 3.7 3.71 ### 3.71 68.8 68.8 ###
2004-Dec-30 Thu 3.7 3.72 3.7 3.7 67.9 67.9 0.3
2004-Dec-29 Wed 3.71 3.73 3.7 3.73 76.2 76.2 ###
2004-Dec-24 Fri ### 3.74 ### 3.73 80.2 80.2 ###
2004-Dec-23 Thu ### ### ### ### 3,379,770 0 71.2 71.2 0.0
2004-Dec-22 Wed 3.73 3.73 ### ### 8,080,584 15,070,289 19.9 19.9 0.0
2004-Dec-21 Tue ### 3.73 ### 3.73 11,000,771 ### 83.2 83.2 ###
2004-Dec-20 Mon ### ### ### ### ### ### 0.0
2004-Dec-17 Fri ### 3.72 ### 3.7 4,953,644 9,213,777 66.5 66.5 0.3
2004-Dec-16 Thu 3.71 3.71 ### 3.7 12,284,043 ### ### ### 0.3
2004-Dec-15 Wed ### ### ### ### ### ### 0.0
2004-Dec-14 Tue ### ### ### ### 5,580,147 0 ### ### 0.0
2004-Dec-13 Mon ### ### 3.59 ### 4,662,489 ### 82.5 82.5 0.0
2004-Dec-10 Fri 3.58 3.59 3.55 3.57 ### ### 0.3
2004-Dec-09 Thu 3.58 3.58 3.53 3.55 6,988,056 ### 32.9 32.9 ###
2004-Dec-08 Wed 3.56 3.59 3.55 3.57 8,051,921 28,745,357 82.7 82.7 0.3
2004-Dec-07 Tue ### ### 3.58 3.59 30.9 30.9 ###
2004-Dec-06 Mon ### 3.71 ### ### 35.5 35.5 0.0
2004-Dec-03 Fri ### ### 3.59 ### 11,229,425 ### ### ### 0.0
2004-Dec-02 Thu 3.57 3.59 3.57 3.59 71.1 71.1 ###
2004-Dec-01 Wed 3.56 3.56 3.52 3.53 14,513,181 ### 33.6 33.6 0.3
2004-Nov-30 Tue 3.55 ### 3.54 3.58 41,679,671 ### ### ### 0.3
2004-Nov-29 Mon 3.53 3.55 3.52 3.55 5,789,429 ### 73.2 73.2 ###
2004-Nov-26 Fri 3.55 3.55 3.51 3.54 16,985,789 ### ### ### 0.3
2004-Nov-25 Thu 3.52 3.54 3.5 3.54 10,782,783 ### 68.4 68.4 0.3
2004-Nov-24 Wed 3.51 3.52 3.48 3.51 11,545,378 40,408,823 ### ### ###
2004-Nov-23 Tue 3.51 3.51 3.48 3.51 65.0 65.0 ###
2004-Nov-22 Mon 3.54 3.54 3.49 3.51 9,036,881 ### ### ### ###
2004-Nov-19 Fri 3.57 3.57 3.52 3.55 8,933,977 31,670,948 29.8 29.8 ###
2004-Nov-18 Thu 3.57 3.58 3.51 3.54 5,465,457 19,375,045 25.9 25.9 0.3
2004-Nov-17 Wed 3.51 3.58 3.51 3.56 17,103,251 60,631,024 80.9 80.9 0.3
2004-Nov-16 Tue 3.52 3.52 3.48 3.5 18,852,246 ### ### ### 0.3
2004-Nov-15 Mon 3.47 3.54 3.47 3.49 ### ### ###
2004-Nov-12 Fri 3.44 3.46 3.44 3.44 12,989,222 ### 65.9 65.9 0.2
2004-Nov-11 Thu 3.42 3.43 3.4 3.43 ### ### 0.2
2004-Nov-10 Wed ### 3.44 ### 3.42 ### ### 0.2
2004-Nov-09 Tue ### 3.4 ### 3.4 13,680,986 23,257,676 77.2 77.2 0.2
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### 3.4 ### ### 20,549,246 ### ### ### 0.0
2004-Nov-04 Thu ### ### 3.29 ### ### ### 0.0
2004-Nov-03 Wed ### ### ### ### ### ### 0.0
2004-Nov-02 Tue ### ### 3.29 ### 30.1 30.1 0.0
2004-Nov-01 Mon ### ### ### ### 31.4 31.4 0.0
2004-Oct-29 Fri ### ### 3.29 ### ### ### 0.0
2004-Oct-28 Thu ### ### 3.27 ### ### ### 0.0
2004-Oct-27 Wed ### ### 3.29 ### 11,032,077 ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 9,746,458 0 ### ### 0.0
2004-Oct-22 Fri ### ### ### ### 5,503,225 0 26.6 26.6 0.0
2004-Oct-21 Thu ### ### ### ### 4,226,489 0 74.1 74.1 0.0
2004-Oct-20 Wed ### ### ### ### 77.7 77.7 0.0
2004-Oct-19 Tue ### ### 3.29 ### ### ### 0.0
2004-Oct-18 Mon ### 3.4 ### ### 14,691,484 24,975,522 ### ### 0.0
2004-Oct-15 Fri 3.42 3.43 ### 3.41 25.5 25.5 ###
2004-Oct-14 Thu 3.42 3.44 3.41 3.43 8,154,046 ### ### ### 0.2
2004-Oct-13 Wed 3.45 3.46 3.41 3.42 15,308,985 ### 23.3 23.3 0.2
2004-Oct-12 Tue 3.41 3.45 3.41 3.44 73.2 73.2 0.2
2004-Oct-11 Mon ### 3.41 ### 3.4 ### ### 0.2
2004-Oct-08 Fri 3.4 3.4 ### ### 14,545,478 ### ### ### 0.0
2004-Oct-07 Thu 3.44 3.44 ### 3.41 24.8 24.8 ###
2004-Oct-06 Wed 3.44 3.45 3.42 3.43 31.9 31.9 0.2
2004-Oct-05 Tue 3.43 3.46 3.42 3.45 ### ### ###
2004-Oct-04 Mon 3.43 3.45 3.41 3.43 2,842,259 9,748,948 ### ### 0.2
2004-Oct-01 Fri 3.44 3.45 3.41 3.42 4,045,851 ### ### ### 0.2
2004-Sep-30 Thu 3.47 3.47 3.44 3.45 28.1 28.1 ###
2004-Sep-29 Wed 3.43 3.47 3.42 3.46 13,985,127 ### 72.9 72.9 0.2
2004-Sep-28 Tue 3.4 3.43 ### 3.42 73.1 73.1 0.2
2004-Sep-27 Mon 3.41 3.42 ### 3.41 10,087,157 ### ### ### ###
2004-Sep-24 Fri 3.42 3.43 3.4 3.41 ### ### ###
2004-Sep-23 Thu 3.41 3.45 3.41 3.43 9,638,541 ### 73.7 73.7 0.2
2004-Sep-22 Wed 3.4 3.45 3.4 3.44 ### ### 0.2
2004-Sep-21 Tue ### 3.41 ### 3.4 ### ### 0.2
2004-Sep-20 Mon ### 3.41 ### 3.41 ### ### ###
2004-Sep-17 Fri 3.41 3.41 ### 3.4 4,760,681 ### 24.9 24.9 0.2
2004-Sep-16 Thu 3.4 3.41 ### 3.4 20,999,075 35,803,422 62.6 62.6 0.2
2004-Sep-15 Wed 3.42 3.44 3.4 3.41 ### ### ###
2004-Sep-14 Tue 3.42 3.44 3.41 3.42 ### ### 0.2
2004-Sep-13 Mon 3.42 3.42 3.4 3.42 68.9 68.9 0.2
2004-Sep-10 Fri ### 3.42 ### 3.4 78.0 78.0 0.2
2004-Sep-09 Thu ### 3.41 ### ### 420,907,929 ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### ### ### 0.0
2004-Sep-07 Tue ### ### ### ### ### ### 0.0
2004-Sep-06 Mon ### ### ### ### ### ### 0.0
2004-Sep-03 Fri ### ### ### ### 3,775,779 0 23.6 23.6 0.0
2004-Sep-02 Thu ### ### ### ### 3,670,371 0 29.9 29.9 0.0
2004-Sep-01 Wed 3.41 3.42 ### ### 8,860,927 15,152,185 27.7 27.7 0.0
2004-Aug-31 Tue ### 3.42 ### 3.41 74.5 74.5 ###
2004-Aug-30 Mon 3.41 3.42 ### ### 7,463,971 ### 30.7 30.7 0.0
2004-Aug-27 Fri ### 3.41 ### 3.4 21,728,451 ### ### ### 0.2
2004-Aug-26 Thu ### ### ### ### 17,723,356 0 78.8 78.8 0.0
2004-Aug-25 Wed ### 3.43 ### 3.4 ### ### 0.2
2004-Aug-24 Tue ### ### ### ### 5,909,175 0 71.0 71.0 0.0
2004-Aug-23 Mon ### ### ### ### 15,231,955 0 83.4 83.4 0.0
2004-Aug-20 Fri 3.29 ### 3.25 3.29 ### ### ###
2004-Aug-19 Thu ### ### ### 3.26 43,156,544 0 ### ### 0.2
2004-Aug-18 Wed ### 3.41 ### ### ### ### 0.0
2004-Aug-17 Tue ### ### ### ### 5,535,876 0 86.4 86.4 0.0
2004-Aug-16 Mon 3.29 ### 3.28 ### 3,231,770 ### 82.8 82.8 0.0
2004-Aug-13 Fri ### ### 3.27 3.27 23.2 23.2 ###
2004-Aug-12 Thu ### ### ### ### 73.8 73.8 0.0
2004-Aug-11 Wed ### ### ### ### 4,239,788 0 32.3 32.3 0.0
2004-Aug-10 Tue ### ### ### ### 5,301,722 0 ### ### 0.0
2004-Aug-09 Mon 3.28 ### 3.26 ### 5,843,048 ### 87.6 87.6 0.0
2004-Aug-06 Fri ### ### 3.28 ### ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 11,050,829 0 ### ### 0.0
2004-Aug-04 Wed 3.47 3.47 ### ### 13,800,972 23,944,686 ### ### 0.0
2004-Aug-03 Tue 3.47 3.49 3.46 3.46 5,411,940 ### 32.8 32.8 0.2
2004-Aug-02 Mon 3.47 3.5 3.46 3.47 68.4 68.4 0.2
2004-Jul-30 Fri 3.48 3.49 3.46 3.49 64.6 64.6 ###
2004-Jul-29 Thu 3.49 3.49 3.46 3.48 32.6 32.6 0.2
2004-Jul-28 Wed 3.47 3.48 3.45 3.47 ### ### 0.2
2004-Jul-27 Tue 3.47 3.47 3.43 3.45 27.0 27.0 ###
2004-Jul-26 Mon 3.45 3.48 3.45 3.47 5,689,889 ### ### ### 0.2
2004-Jul-23 Fri 3.46 3.48 3.44 3.47 4,969,443 17,194,272 74.3 74.3 0.2
2004-Jul-22 Thu ### 3.45 ### 3.44 5,835,220 10,065,754 84.6 84.6 0.2
2004-Jul-21 Wed ### 3.4 ### 3.4 70.4 70.4 0.2
2004-Jul-20 Tue 3.42 3.42 ### ### 9,127,753 15,608,457 26.5 26.5 0.0
2004-Jul-19 Mon 3.42 3.42 3.4 3.42 4,150,129 ### 68.6 68.6 0.2
2004-Jul-16 Fri 3.42 3.44 3.41 3.43 9,892,486 ### 71.0 71.0 0.2
2004-Jul-15 Thu 3.41 3.44 3.41 3.42 4,319,684 ### ### ### 0.2
2004-Jul-14 Wed 3.43 3.44 3.41 3.41 5,032,020 ### ### ### ###
2004-Jul-13 Tue 3.41 3.46 3.41 3.44 8,574,485 29,453,355 ### ### 0.2
2004-Jul-12 Mon 3.45 3.45 3.41 3.41 23.4 23.4 ###
2004-Jul-09 Fri 3.44 3.47 3.42 3.44 ### ### 0.2
2004-Jul-08 Thu 3.46 3.46 3.42 3.45 ### ### ###
2004-Jul-07 Wed 3.47 3.5 3.44 3.45 15,658,984 54,336,674 ### ### ###
2004-Jul-06 Tue 3.54 3.58 3.54 3.55 7,267,048 ### ### ### ###
2004-Jul-05 Mon 3.54 3.55 3.52 3.54 66.4 66.4 0.3


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-24 10:41:01 thru 2026-02-24 10:41:02 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000