(RHC) RAMSAY HEALTH CARE LIMITED Daily Prices Page 8...


Prev Section TOC    Company Info for RHC    Limits Next Section


Company Details for (RHC) RAMSAY HEALTH CARE LIMITED

Listing Code RHC
Listing Name RAMSAY HEALTH CARE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name RAMSAY HEALTH CARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RHC8


Maximum Price date available .. Wednesday 5th June 2024
Latest price with VOLUME for RHC .. Friday 10th November 2023

RHC 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 0.75 153 0.0
MAX 84.58 ### ###


Font Format Legend

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

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


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


End of day Prices (full format),

600 Days for (RHC) RAMSAY HEALTH CARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2007-Jul-30 Mon ### ### 10.85 10.87 25.3 25.3 ###
2007-Jul-27 Fri ### 11.24 ### ### 41.0 41.0 0.0
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 67.6 67.6 0.0
2007-Jul-24 Tue 11.25 ### 11.22 ### 71.7 71.7 0.0
2007-Jul-23 Mon 11.25 11.25 ### 11.22 37.0 37.0 ###
2007-Jul-20 Fri 11.4 11.4 11.27 11.29 149,529 ### 21.8 21.8 ###
2007-Jul-19 Thu 11.4 11.43 ### ### 438,672 ### ### ### 0.0
2007-Jul-18 Wed 11.4 11.41 11.26 ### 341,559 3,871,571 ### ### 0.0
2007-Jul-17 Tue ### ### 11.24 11.24 277,273 1,558,274 ### ### 0.8
2007-Jul-16 Mon 11.5 11.55 ### ### 307,120 ### ### ### 0.0
2007-Jul-13 Fri 11.51 11.59 11.46 11.49 ### ### ###
2007-Jul-12 Thu 11.44 11.5 ### 11.46 226,359 ### 63.4 63.4 0.8
2007-Jul-11 Wed 11.4 11.44 11.28 ### 30.6 30.6 0.0
2007-Jul-10 Tue 11.45 11.49 ### ### ### ### 0.0
2007-Jul-09 Mon 11.49 11.5 ### 11.45 39.3 39.3 0.8
2007-Jul-06 Fri ### 11.55 ### 11.53 82.3 82.3 ###
2007-Jul-05 Thu ### 11.5 ### ### ### ### 0.0
2007-Jul-04 Wed 11.47 11.55 11.24 ### ### ### 0.0
2007-Jul-03 Tue 11.45 11.56 11.43 11.5 327,224 ### ### ### ###
2007-Jul-02 Mon 11.2 11.5 11.2 ### 76.0 76.0 0.0
2007-Jun-29 Fri ### 11.52 11.21 11.21 265,781 ### 22.8 22.8 ###
2007-Jun-28 Thu ### 11.59 ### 11.45 ### ### 0.8
2007-Jun-27 Wed 11.26 11.48 11.26 ### 330,320 ### ### ### 0.0
2007-Jun-26 Tue ### 11.42 ### 11.25 87.2 87.2 ###
2007-Jun-25 Mon ### ### 10.86 ### 595,421 ### ### ### 0.0
2007-Jun-22 Fri ### ### ### ### ### ### 0.0
2007-Jun-21 Thu ### ### 10.82 10.85 1,033,984 5,593,853 22.5 22.5 0.8
2007-Jun-20 Wed ### ### 10.81 ### 323,278 ### ### ### 0.0
2007-Jun-19 Tue ### ### ### ### 512,126 0 36.7 36.7 0.0
2007-Jun-18 Mon ### 11.2 ### ### 222,524 ### 34.0 34.0 0.0
2007-Jun-15 Fri ### ### ### ### 164,042 0 ### ### 0.0
2007-Jun-14 Thu ### 11.25 ### ### 319,856 ### ### ### 0.0
2007-Jun-13 Wed ### 11.29 ### 11.2 73.8 73.8 0.8
2007-Jun-12 Tue 11.29 ### ### ### ### ### 0.0
2007-Jun-08 Fri ### ### ### 11.2 295,850 0 23.1 23.1 0.8
2007-Jun-07 Thu ### 11.5 ### ### ### ### 0.0
2007-Jun-06 Wed ### ### ### ### ### ### 0.0
2007-Jun-05 Tue 11.7 11.7 11.51 ### 183,558 ### 35.3 35.3 0.0
2007-Jun-04 Mon 11.5 11.71 11.5 ### ### ### 0.0
2007-Jun-01 Fri ### 11.5 ### 11.48 167,847 965,120 73.7 73.7 0.8
2007-May-31 Thu ### ### 11.21 ### 216,954 1,216,027 60.2 60.2 0.0
2007-May-30 Wed ### ### 11.21 11.21 142,345 797,843 29.5 29.5 ###
2007-May-29 Tue 11.29 ### ### ### ### ### 0.0
2007-May-28 Mon ### ### ### 11.25 ### ### ###
2007-May-25 Fri ### ### ### 11.25 194,822 0 76.4 76.4 ###
2007-May-24 Thu ### 11.22 ### ### 73.2 73.2 0.0
2007-May-23 Wed 11.2 ### ### ### 36.4 36.4 0.0
2007-May-22 Tue 11.22 11.24 ### ### 896,625 ### 31.4 31.4 0.0
2007-May-21 Mon ### 11.25 ### ### 309,489 1,740,875 ### ### 0.0
2007-May-18 Fri 11.21 11.24 ### ### 553,740 ### ### ### 0.0
2007-May-17 Thu ### 11.4 11.21 11.26 370,785 4,191,724 ### ### 0.8
2007-May-16 Wed 11.45 11.47 11.26 ### 285,145 3,240,672 27.1 27.1 0.0
2007-May-15 Tue ### ### ### ### 18.2 18.2 0.0
2007-May-14 Mon 11.71 11.74 11.5 11.5 ### ### ###
2007-May-11 Fri 11.75 11.75 11.51 ### 198,522 ### 24.1 24.1 0.0
2007-May-10 Thu 11.82 11.84 11.7 11.75 ### ### ###
2007-May-09 Wed ### 11.88 ### 11.76 314,122 1,865,884 74.2 74.2 0.8
2007-May-08 Tue 11.74 11.74 ### ### ### ### 0.0
2007-May-07 Mon 11.8 11.81 11.59 11.7 ### ### 0.8
2007-May-04 Fri ### 11.86 ### 11.81 72.5 72.5 ###
2007-May-03 Thu 11.79 11.8 11.52 ### ### ### 0.0
2007-May-02 Wed 11.47 11.8 11.46 11.8 ### ### 0.8
2007-May-01 Tue 11.56 11.58 11.45 11.45 ### ### 0.8
2007-Apr-30 Mon 11.51 11.58 ### 11.57 218,625 ### ### ### ###
2007-Apr-27 Fri 11.41 11.49 ### 11.4 127,054 729,925 40.8 40.8 0.8
2007-Apr-26 Thu ### 11.44 ### 11.41 246,977 ### 78.4 78.4 ###
2007-Apr-24 Tue 11.44 11.44 11.23 11.29 26.2 26.2 ###
2007-Apr-23 Mon 11.51 11.59 11.21 11.4 339,743 3,873,070 ### ### 0.8
2007-Apr-20 Fri 11.52 ### ### 11.5 34.7 34.7 ###
2007-Apr-19 Thu 11.57 11.8 11.53 11.53 261,348 3,048,624 46.4 46.4 ###
2007-Apr-18 Wed 11.79 11.8 11.59 ### ### ### 0.0
2007-Apr-17 Tue 11.8 11.8 11.59 ### 34.9 34.9 0.0
2007-Apr-16 Mon ### 11.84 ### 11.7 ### ### 0.8
2007-Apr-13 Fri 11.8 11.88 11.5 11.57 269,926 ### 18.5 18.5 ###
2007-Apr-12 Thu 11.74 11.82 ### 11.75 306,487 ### ### ### ###
2007-Apr-11 Wed 11.85 ### ### 11.7 206,255 0 ### ### 0.8
2007-Apr-10 Tue 11.55 11.85 11.4 11.85 ### ### ###
2007-Apr-05 Thu 11.41 11.55 11.41 11.5 212,827 2,443,253 73.7 73.7 ###
2007-Apr-04 Wed 11.5 11.55 11.45 11.5 62.8 62.8 ###
2007-Apr-03 Tue 11.28 11.5 11.25 11.5 ### ### ###
2007-Apr-02 Mon 11.58 11.58 11.27 11.29 228,777 2,613,777 17.9 17.9 ###
2007-Mar-30 Fri 11.41 11.53 11.41 11.5 270,052 ### 68.0 68.0 ###
2007-Mar-29 Thu 11.4 11.5 11.4 11.5 82,476 944,350 71.0 71.0 ###
2007-Mar-28 Wed 11.53 11.59 ### 11.4 189,641 ### ### ### 0.8
2007-Mar-27 Tue ### 11.55 ### 11.4 75.4 75.4 0.8
2007-Mar-26 Mon 11.46 11.46 11.21 ### 21.3 21.3 0.0
2007-Mar-23 Fri 11.5 11.54 11.4 11.47 33.2 33.2 ###
2007-Mar-22 Thu 11.52 11.59 11.47 11.5 ### ### ###
2007-Mar-21 Wed 11.7 11.7 11.5 11.5 ### ### ###
2007-Mar-20 Tue 11.7 11.7 11.55 ### 32.1 32.1 0.0
2007-Mar-19 Mon 11.54 11.7 11.54 ### ### ### 0.0
2007-Mar-16 Fri 11.7 11.77 11.52 11.7 67.8 67.8 0.8
2007-Mar-15 Thu 11.49 11.7 11.41 11.7 729,940 8,434,456 80.3 80.3 0.8
2007-Mar-14 Wed ### ### ### 11.4 255,972 0 20.9 20.9 0.8
2007-Mar-13 Tue 11.86 ### 11.7 11.7 27.2 27.2 0.8
2007-Mar-12 Mon ### 11.84 ### 11.8 ### ### 0.8
2007-Mar-09 Fri ### 11.75 ### 11.73 68.8 68.8 0.8
2007-Mar-08 Thu 11.82 11.82 11.55 11.7 25.9 25.9 0.8
2007-Mar-07 Wed 11.7 ### ### 11.85 ### ### ###
2007-Mar-06 Tue ### 11.7 ### 11.7 55.9 55.9 0.8
2007-Mar-05 Mon ### 11.72 11.42 ### 64.0 64.0 0.0
2007-Mar-02 Fri 11.42 ### 11.42 ### 223,949 1,278,748 81.6 81.6 0.0
2007-Mar-01 Thu 11.57 ### 11.44 11.49 36.0 36.0 ###
2007-Feb-28 Wed 11.48 11.77 ### ### 448,274 ### 64.9 64.9 0.0
2007-Feb-27 Tue 11.77 11.77 ### ### 33.4 33.4 0.0
2007-Feb-26 Mon 11.75 11.77 11.55 11.75 429,828 ### 64.2 64.2 ###
2007-Feb-23 Fri 11.7 11.77 11.57 11.77 293,226 3,421,947 71.1 71.1 ###
2007-Feb-22 Thu 11.85 11.85 11.7 11.7 1,052,622 12,394,624 24.5 24.5 0.8
2007-Feb-21 Wed 11.84 ### 11.78 11.85 ### ### ###
2007-Feb-20 Tue 11.8 11.88 11.71 11.75 ### ### ###
2007-Feb-19 Mon 11.85 11.87 11.71 11.75 126,679 1,493,545 27.6 27.6 ###
2007-Feb-16 Fri ### ### ### 11.85 391,650 0 ### ### ###
2007-Feb-15 Thu 11.84 11.88 11.7 11.72 117,125 ### ### ### 0.8
2007-Feb-14 Wed ### ### ### 11.89 83.1 83.1 ###
2007-Feb-13 Tue ### 11.75 ### ### 258,759 ### 72.4 72.4 0.0
2007-Feb-12 Mon 11.58 11.71 11.58 ### 140,776 ### 74.3 74.3 0.0
2007-Feb-09 Fri ### 11.71 ### ### 62.8 62.8 0.0
2007-Feb-08 Thu 11.75 11.79 ### 11.73 ### ### 0.8
2007-Feb-07 Wed ### ### ### 11.75 183,341 0 ### ### ###
2007-Feb-06 Tue ### ### 11.74 11.83 30.1 30.1 0.8
2007-Feb-05 Mon 11.57 11.83 11.56 11.71 113,655 ### 82.8 82.8 ###
2007-Feb-02 Fri 11.77 11.77 11.55 ### 251,484 ### ### ### 0.0
2007-Feb-01 Thu 11.7 11.85 11.7 11.83 262,623 3,092,385 77.4 77.4 0.8
2007-Jan-31 Wed ### ### ### 11.7 255,151 0 72.5 72.5 0.8
2007-Jan-30 Tue 11.41 ### 11.41 11.56 329,457 1,879,552 77.8 77.8 0.8
2007-Jan-29 Mon 11.55 11.57 ### 11.4 ### ### 0.8
2007-Jan-25 Thu ### ### 11.55 11.55 ### ### 0.8
2007-Jan-24 Wed ### 11.72 11.57 ### 329,184 3,833,347 28.7 28.7 0.0
2007-Jan-23 Tue ### ### 11.55 11.56 ### ### 0.8
2007-Jan-22 Mon 11.55 11.74 11.54 ### 283,073 ### 69.7 69.7 0.0
2007-Jan-19 Fri 11.51 ### 11.51 11.56 314,027 1,807,225 ### ### 0.8
2007-Jan-18 Thu 11.7 11.74 11.51 11.58 ### ### 0.8
2007-Jan-17 Wed ### ### 11.53 11.56 37.0 37.0 0.8
2007-Jan-16 Tue ### ### 11.58 ### 108,275 ### ### ### 0.0
2007-Jan-15 Mon ### ### ### 11.54 120,344 0 28.0 28.0 0.8
2007-Jan-12 Fri 11.41 11.54 11.41 11.53 182,383 2,092,844 71.1 71.1 ###
2007-Jan-11 Thu 11.44 ### 11.4 11.4 192,045 1,094,656 32.0 32.0 0.8
2007-Jan-10 Wed ### ### 11.42 11.42 461,470 ### ### ### 0.8
2007-Jan-09 Tue 11.5 ### 11.47 ### 515,227 2,954,826 72.9 72.9 0.0
2007-Jan-08 Mon 11.41 ### 11.41 11.45 ### ### 0.8
2007-Jan-05 Fri 11.5 ### 11.46 11.46 35.4 35.4 0.8
2007-Jan-04 Thu 11.48 11.55 11.41 11.41 101,878 1,169,559 ### ### ###
2007-Jan-03 Wed 11.26 11.48 11.26 11.48 ### ### 0.8
2007-Jan-02 Tue ### 11.45 11.27 11.27 75,655 859,440 ### ### ###
2006-Dec-29 Fri 11.2 11.47 11.2 ### 69,646 ### ### ### 0.0
2006-Dec-28 Thu ### 11.45 ### ### 78,652 450,282 19.3 19.3 0.0
2006-Dec-27 Wed ### ### ### ### 40,153 0 75.7 75.7 0.0
2006-Dec-22 Fri ### 11.23 ### ### ### ### 0.0
2006-Dec-21 Thu ### ### ### ### 536,824 0 ### ### 0.0
2006-Dec-20 Wed 11.2 11.28 10.82 ### 16.2 16.2 0.0
2006-Dec-19 Tue 11.21 ### ### ### 296,657 0 ### ### 0.0
2006-Dec-18 Mon 11.28 ### 11.22 11.25 34.3 34.3 ###
2006-Dec-15 Fri 11.44 11.45 11.26 11.28 153,879 ### 22.6 22.6 0.8
2006-Dec-14 Thu ### 11.4 ### 11.4 139,479 ### ### ### 0.8
2006-Dec-13 Wed ### ### ### 11.22 347,456 0 85.0 85.0 ###
2006-Dec-12 Tue ### ### ### ### 173,447 0 ### ### 0.0
2006-Dec-11 Mon ### ### ### ### ### ### 0.0
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu ### ### ### ### 291,283 0 ### ### 0.0
2006-Dec-06 Wed ### ### 10.89 ### 453,255 2,467,973 ### ### 0.0
2006-Dec-05 Tue ### ### ### ### 498,285 0 ### ### 0.0
2006-Dec-04 Mon ### ### ### 11.28 88.6 88.6 0.8
2006-Dec-01 Fri ### ### ### ### ### ### 0.0
2006-Nov-30 Thu ### ### ### ### 1,378,987 0 64.4 64.4 0.0
2006-Nov-29 Wed 10.71 ### 10.7 ### 86.9 86.9 0.0
2006-Nov-28 Tue 10.76 10.83 10.7 10.7 242,075 ### 35.2 35.2 0.8
2006-Nov-27 Mon ### ### 10.79 10.84 365,152 ### 29.9 29.9 0.8
2006-Nov-24 Fri 10.85 ### 10.85 10.87 235,750 1,278,943 ### ### ###
2006-Nov-23 Thu ### ### 10.8 10.8 616,844 3,330,957 11.6 11.6 ###
2006-Nov-22 Wed 11.2 11.2 ### ### 274,049 1,534,674 23.1 23.1 0.0
2006-Nov-21 Tue ### ### 10.76 ### 82.0 82.0 0.0
2006-Nov-20 Mon ### ### 10.7 10.75 28.2 28.2 0.8
2006-Nov-17 Fri 10.8 ### 10.7 10.86 193,244 1,033,855 ### ### 0.8
2006-Nov-16 Thu 10.85 ### ### 10.8 ### ### ###
2006-Nov-15 Wed ### 11.2 10.75 10.84 ### ### 0.8
2006-Nov-14 Tue 10.75 ### 10.75 10.85 426,055 2,290,045 ### ### 0.8
2006-Nov-13 Mon 10.8 10.84 ### 10.75 34.5 34.5 0.8
2006-Nov-10 Fri 10.71 10.85 10.7 10.85 ### ### 0.8
2006-Nov-09 Thu 10.8 10.85 ### 10.7 29.5 29.5 0.8
2006-Nov-08 Wed 10.78 10.84 ### ### 114,079 ### 31.1 31.1 0.0
2006-Nov-07 Tue 10.8 10.8 10.73 10.78 ### ### 0.8
2006-Nov-06 Mon 10.81 10.81 ### 10.74 ### ### 0.8
2006-Nov-03 Fri ### 10.83 10.55 10.82 82.8 82.8 0.8
2006-Nov-02 Thu ### 10.75 ### ### 738,359 3,968,679 ### ### 0.0
2006-Nov-01 Wed 10.7 10.84 ### 10.75 428,321 ### ### ### 0.8
2006-Oct-31 Tue 10.7 10.85 ### 10.76 231,871 ### 72.4 72.4 0.8
2006-Oct-30 Mon ### 10.75 10.56 10.7 458,022 4,880,224 ### ### 0.8
2006-Oct-27 Fri 10.7 10.85 ### 10.85 167,589 909,170 80.1 80.1 0.8
2006-Oct-26 Thu ### 10.88 10.51 10.76 290,744 ### 76.8 76.8 0.8
2006-Oct-25 Wed 10.45 10.71 10.4 10.5 538,670 ### ### ### 0.8
2006-Oct-24 Tue ### 10.78 10.45 10.45 339,789 ### 24.9 24.9 ###
2006-Oct-23 Mon 10.79 10.79 10.56 10.56 15.7 15.7 0.8
2006-Oct-20 Fri 10.86 10.88 ### 10.7 17.6 17.6 0.8
2006-Oct-19 Thu 10.74 10.87 10.74 10.87 295,850 3,196,659 79.1 79.1 ###
2006-Oct-18 Wed 10.7 10.72 10.58 10.72 298,978 ### ### ### 0.8
2006-Oct-17 Tue 10.7 10.73 10.55 10.73 72.9 72.9 ###
2006-Oct-16 Mon 10.7 10.74 ### 10.7 115,325 ### ### ### 0.8
2006-Oct-13 Fri 10.78 10.78 10.5 ### 136,089 1,447,986 21.2 21.2 0.0
2006-Oct-12 Thu ### 10.82 10.5 10.5 24.9 24.9 0.8
2006-Oct-11 Wed ### 10.85 10.52 10.85 531,359 5,677,570 ### ### 0.8
2006-Oct-10 Tue 10.57 ### 10.47 ### 445,120 ### 63.6 63.6 0.0
2006-Oct-09 Mon 10.8 ### 10.5 10.5 187,051 ### ### ### 0.8
2006-Oct-06 Fri 10.52 ### 10.4 ### ### ### 0.0
2006-Oct-05 Thu 10.49 10.55 ### 10.51 64.4 64.4 ###
2006-Oct-04 Wed ### 10.44 ### 10.41 257,074 1,341,926 ### ### ###
2006-Oct-03 Tue ### ### ### ### 175,078 0 69.7 69.7 0.0
2006-Oct-02 Mon ### 10.2 ### ### 167,246 852,954 23.9 23.9 0.0
2006-Sep-29 Fri ### ### ### ### 58.1 58.1 0.0
2006-Sep-28 Thu 9.88 ### 9.86 ### 944,446 ### ### ### 0.0
2006-Sep-27 Wed 9.74 9.89 9.71 9.85 325,420 ### 69.4 69.4 ###
2006-Sep-26 Tue 9.4 ### 9.4 ### 88.3 88.3 0.0
2006-Sep-25 Mon 9.48 9.48 ### ### 383,386 1,817,249 ### ### 0.0
2006-Sep-22 Fri 9.42 9.51 ### 9.51 ### ### ###
2006-Sep-21 Thu 9.5 9.5 ### 9.45 1,040,973 4,944,621 33.4 33.4 0.7
2006-Sep-20 Wed 9.46 9.55 9.44 9.5 266,178 ### 75.4 75.4 0.7
2006-Sep-19 Tue 9.5 9.55 9.42 9.46 ### ### 0.7
2006-Sep-18 Mon 9.41 ### 9.4 9.41 67.3 67.3 0.7
2006-Sep-15 Fri 9.4 9.5 ### 9.4 66.7 66.7 ###
2006-Sep-14 Thu ### 9.57 ### ### ### ### 0.0
2006-Sep-13 Wed 9.29 ### 9.22 ### 67.3 67.3 0.0
2006-Sep-12 Tue ### ### 9.2 9.2 641,526 ### ### ### 0.7
2006-Sep-11 Mon ### ### ### ### 22.8 22.8 0.0
2006-Sep-08 Fri 9.55 ### 9.54 9.59 497,929 2,375,121 ### ### 0.7
2006-Sep-07 Thu ### 9.74 ### ### ### ### 0.0
2006-Sep-06 Wed ### ### ### 9.74 17.7 17.7 0.7
2006-Sep-05 Tue 9.89 ### 9.89 ### ### ### 0.0
2006-Sep-04 Mon 9.87 ### 9.8 9.88 280,077 1,372,377 67.8 67.8 0.7
2006-Sep-01 Fri ### ### 9.7 9.7 224,152 ### 14.0 14.0 0.7
2006-Aug-31 Thu ### ### ### ### 88.9 88.9 0.0
2006-Aug-30 Wed 9.48 9.7 9.4 ### 79.3 79.3 0.0
2006-Aug-29 Tue ### 9.47 ### ### 948,788 ### ### ### 0.0
2006-Aug-28 Mon 9.8 9.8 ### ### 1,644,528 8,058,187 2.4 2.4 0.0
2006-Aug-25 Fri ### ### 9.55 9.7 359,179 1,715,079 12.2 12.2 0.7
2006-Aug-24 Thu 9.52 9.85 9.52 9.85 ### ### ###
2006-Aug-23 Wed ### ### 9.52 9.56 296,623 1,411,925 26.2 26.2 0.7
2006-Aug-22 Tue 9.7 9.7 9.57 ### 28.6 28.6 0.0
2006-Aug-21 Mon ### 9.75 9.5 9.75 174,479 ### ### ### ###
2006-Aug-18 Fri 9.55 ### 9.52 ### 408,722 ### 70.1 70.1 0.0
2006-Aug-17 Thu 9.42 ### ### ### 465,878 0 81.2 81.2 0.0
2006-Aug-16 Wed 9.59 ### ### 9.41 526,971 0 ### ### 0.7
2006-Aug-15 Tue 9.71 9.71 9.5 9.55 380,123 3,651,081 ### ### 0.7
2006-Aug-14 Mon 9.53 9.77 9.49 9.73 589,182 5,673,822 85.7 85.7 ###
2006-Aug-11 Fri 9.45 ### ### 9.49 251,582 0 72.5 72.5 0.7
2006-Aug-10 Thu 9.45 9.55 9.41 9.5 311,277 ### 73.2 73.2 0.7
2006-Aug-09 Wed 9.45 9.5 ### 9.45 ### ### 0.7
2006-Aug-08 Tue ### 9.49 9.26 9.49 262,751 ### ### ### 0.7
2006-Aug-07 Mon 9.43 9.44 9.27 ### 109,323 ### 27.4 27.4 0.0
2006-Aug-04 Fri ### 9.46 ### 9.43 294,321 ### ### ### ###
2006-Aug-03 Thu ### 9.4 ### ### 382,889 1,799,578 68.2 68.2 0.0
2006-Aug-02 Wed 9.27 ### ### 9.26 40.2 40.2 ###
2006-Aug-01 Tue 9.2 ### ### 9.27 ### ### 0.7
2006-Jul-31 Mon 9.25 9.29 ### 9.22 209,875 ### ### ### 0.7
2006-Jul-28 Fri 9.29 9.29 ### ### 316,684 ### 16.9 16.9 0.0
2006-Jul-27 Thu 9.25 9.4 9.21 ### 525,784 4,892,420 62.3 62.3 0.0
2006-Jul-26 Wed ### 9.42 9.25 9.25 450,279 4,203,354 ### ### ###
2006-Jul-25 Tue ### ### ### ### 214,683 0 74.6 74.6 0.0
2006-Jul-24 Mon ### 9.26 ### 9.25 82.2 82.2 ###
2006-Jul-21 Fri 9.22 9.28 9.2 9.21 135,553 ### ### ### 0.7
2006-Jul-20 Thu ### 9.4 ### ### ### ### 0.0
2006-Jul-19 Wed 9.29 ### ### ### 263,782 0 29.5 29.5 0.0
2006-Jul-18 Tue 9.24 9.4 9.24 9.25 ### ### ###
2006-Jul-17 Mon 9.25 9.27 ### ### 184,224 853,878 36.5 36.5 0.0
2006-Jul-14 Fri 9.21 9.41 9.21 ### 495,448 4,612,620 85.1 85.1 0.0
2006-Jul-13 Thu 9.21 ### ### 9.21 ### ### 0.7
2006-Jul-12 Wed 9.49 9.49 9.21 9.25 526,977 ### ### ### ###
2006-Jul-11 Tue ### 9.41 9.24 9.41 ### ### 0.7
2006-Jul-10 Mon 9.5 9.5 ### ### 16.6 16.6 0.0
2006-Jul-07 Fri 9.5 ### 9.42 9.52 ### ### ###
2006-Jul-06 Thu 9.42 9.5 ### 9.5 ### ### 0.7
2006-Jul-05 Wed 9.44 9.46 ### 9.42 157,258 ### 30.0 30.0 0.7
2006-Jul-04 Tue 9.49 9.49 ### ### 346,982 1,646,429 21.1 21.1 0.0
2006-Jul-03 Mon ### 9.79 9.47 9.5 763,540 ### ### ### 0.7
2006-Jun-30 Fri 9.52 9.82 9.52 ### ### ### 0.0
2006-Jun-27 Tue 9.41 9.44 ### 9.4 37.1 37.1 ###
2006-Jun-26 Mon 9.49 9.49 9.4 9.41 163,728 ### ### ### 0.7
2006-Jun-23 Fri 9.5 ### 9.45 9.47 113,321 535,441 36.3 36.3 ###
2006-Jun-22 Thu 9.5 ### 9.4 9.47 268,922 ### ### ### ###
2006-Jun-21 Wed 9.42 9.42 9.22 ### 692,456 6,453,689 30.9 30.9 0.0
2006-Jun-20 Tue ### 9.77 9.24 9.42 722,488 6,867,248 20.7 20.7 0.7
2006-Jun-19 Mon ### ### 9.77 9.77 221,577 ### 31.3 31.3 0.7
2006-Jun-16 Fri ### ### 9.72 ### ### ### 0.0
2006-Jun-15 Thu 9.87 9.87 9.58 ### 916,549 ### ### ### 0.0
2006-Jun-14 Wed 9.7 9.85 9.5 9.58 755,776 ### 28.8 28.8 0.7
2006-Jun-13 Tue ### ### ### ### 714,729 0 ### ### 0.0
2006-Jun-09 Fri ### ### 9.86 ### 944,455 ### ### ### 0.0
2006-Jun-08 Thu 9.74 ### 9.71 9.85 ### ### ###
2006-Jun-07 Wed 9.5 9.74 9.5 ### 435,180 ### ### ### 0.0
2006-Jun-06 Tue 9.77 9.77 9.46 9.5 15.6 15.6 0.7
2006-Jun-05 Mon 9.82 9.85 9.73 9.8 296,387 2,901,628 ### ### 0.7
2006-Jun-02 Fri ### ### ### 9.76 578,151 0 ### ### 0.7
2006-Jun-01 Thu ### ### ### ### 216,050 0 32.5 32.5 0.0
2006-May-31 Wed ### ### ### ### 172,172 0 ### ### 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon 10.25 ### ### ### 251,945 0 22.0 22.0 0.0
2006-May-26 Fri ### 10.21 ### ### 288,181 ### 26.0 26.0 0.0
2006-May-25 Thu ### ### ### ### 253,179 0 ### ### 0.0
2006-May-24 Wed 10.41 10.5 ### 10.25 ### ### 0.7
2006-May-23 Tue 10.5 10.73 10.49 10.49 405,326 ### ### ### ###
2006-May-22 Mon ### 10.5 ### 10.48 159,878 839,359 94.2 94.2 0.7
2006-May-19 Fri 10.5 ### ### ### 15.4 15.4 0.0
2006-May-18 Thu ### ### 10.41 10.43 342,257 1,781,447 25.1 25.1 0.7
2006-May-17 Wed 10.5 10.79 10.45 10.75 ### ### 0.8
2006-May-16 Tue 10.5 10.57 10.41 10.5 ### ### 0.8
2006-May-15 Mon 10.54 ### 10.4 10.5 ### ### 0.8
2006-May-12 Fri 10.7 10.7 10.53 ### 377,621 4,008,446 ### ### 0.0
2006-May-11 Thu 10.79 10.88 10.72 10.8 68.4 68.4 ###
2006-May-10 Wed ### ### 10.72 10.75 240,688 1,290,087 ### ### 0.8
2006-May-09 Tue 10.78 ### ### ### 75.7 75.7 0.0
2006-May-08 Mon 10.89 ### ### ### 144,450 0 ### ### 0.0
2006-May-05 Fri 10.75 10.8 10.55 10.8 153,928 1,643,181 62.8 62.8 ###
2006-May-04 Thu 10.51 ### 10.47 10.49 44.2 44.2 ###
2006-May-03 Wed 10.78 10.78 10.45 10.51 ### ### ###
2006-May-02 Tue ### ### 10.72 10.79 32.1 32.1 ###
2006-May-01 Mon 10.72 ### ### 10.7 197,877 0 35.9 35.9 0.8
2006-Apr-28 Fri ### 10.79 10.56 ### 69.0 69.0 0.0
2006-Apr-27 Thu 10.81 ### 10.54 10.54 17.6 17.6 0.8
2006-Apr-26 Wed 10.5 ### 10.5 10.8 ### ### ###
2006-Apr-24 Mon 10.4 10.51 ### 10.4 ### ### 0.7
2006-Apr-21 Fri 10.58 10.58 ### ### 353,187 1,868,359 14.0 14.0 0.0
2006-Apr-20 Thu 10.4 ### 10.4 ### 305,758 1,589,941 ### ### 0.0
2006-Apr-19 Wed 10.72 10.74 10.4 10.4 804,287 ### ### ### 0.7
2006-Apr-18 Tue ### 10.8 10.41 10.77 325,077 3,447,441 78.9 78.9 ###
2006-Apr-13 Thu 10.25 10.55 10.25 10.5 ### ### 0.8
2006-Apr-11 Tue 10.25 10.29 ### ### 25.1 25.1 0.0
2006-Apr-10 Mon 10.2 ### ### 10.24 278,348 0 74.3 74.3 ###
2006-Apr-07 Fri 10.25 ### ### 10.25 240,678 0 ### ### 0.7
2006-Apr-06 Thu 10.23 10.25 ### 10.2 31.3 31.3 0.7
2006-Apr-05 Wed 10.28 ### ### 10.23 32.3 32.3 ###
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon ### 10.45 ### ### 249,959 ### ### ### 0.0
2006-Mar-31 Fri ### ### ### ### 31.3 31.3 0.0
2006-Mar-30 Thu ### ### ### ### 30.4 30.4 0.0
2006-Mar-29 Wed ### 10.24 ### ### 315,359 ### 23.8 23.8 0.0
2006-Mar-28 Tue ### 10.2 ### ### 76.0 76.0 0.0
2006-Mar-27 Mon 10.2 10.2 ### ### 12.7 12.7 0.0
2006-Mar-24 Fri 10.29 ### 10.2 10.21 234,074 1,193,777 ### ### ###
2006-Mar-23 Thu ### ### ### 10.28 94,476 0 ### ### 0.7
2006-Mar-22 Wed ### ### ### 10.28 410,441 0 ### ### 0.7
2006-Mar-21 Tue ### ### ### ### 29.5 29.5 0.0
2006-Mar-20 Mon 10.41 10.49 ### ### 371,159 1,946,728 ### ### 0.0
2006-Mar-17 Fri ### 10.5 10.29 10.4 157,784 ### 74.7 74.7 0.7
2006-Mar-16 Thu 10.4 10.42 ### ### 30.8 30.8 0.0
2006-Mar-15 Wed 10.4 10.55 ### 10.4 491,648 2,593,443 69.0 69.0 0.7
2006-Mar-14 Tue ### ### ### ### 72.9 72.9 0.0
2006-Mar-13 Mon ### 10.4 ### ### 231,142 ### ### ### 0.0
2006-Mar-10 Fri ### ### 10.28 10.29 228,773 ### ### ### ###
2006-Mar-09 Thu ### 10.4 10.26 ### 343,783 3,551,278 28.8 28.8 0.0
2006-Mar-08 Wed 10.27 10.46 10.2 ### ### ### 0.0
2006-Mar-07 Tue 10.5 10.53 10.24 ### ### ### 0.0
2006-Mar-06 Mon ### 10.85 10.26 ### 392,444 4,142,246 88.7 88.7 0.0
2006-Mar-03 Fri ### ### 9.8 ### 263,040 ### ### ### 0.0
2006-Mar-02 Thu ### ### 9.56 ### 275,875 1,318,682 ### ### 0.0
2006-Mar-01 Wed ### ### 9.51 9.55 573,080 ### 11.0 11.0 0.7
2006-Feb-28 Tue 9.81 ### 9.81 ### 686,373 3,366,659 80.5 80.5 0.0
2006-Feb-27 Mon ### 9.85 ### 9.8 94.7 94.7 0.7
2006-Feb-24 Fri 9.26 9.28 ### ### ### ### 0.0
2006-Feb-23 Thu ### ### ### 9.26 311,047 0 76.3 76.3 ###
2006-Feb-22 Wed 9.2 9.2 9 ### ### ### 0.0
2006-Feb-21 Tue 9.22 9.25 ### ### 412,627 ### 29.1 29.1 0.0
2006-Feb-20 Mon ### 9.25 ### 9.24 ### ### ###
2006-Feb-17 Fri ### ### ### ### 14.5 14.5 0.0
2006-Feb-16 Thu 9.45 9.45 9.21 ### ### ### 0.0
2006-Feb-15 Wed ### 9.5 ### 9.4 ### ### ###
2006-Feb-14 Tue 9.29 9.49 9.23 9.41 ### ### 0.7
2006-Feb-13 Mon ### ### 9.21 9.21 ### ### 0.7
2006-Feb-10 Fri 9.4 9.4 9.2 9.2 ### ### 0.7
2006-Feb-09 Thu 9.55 9.57 9.41 9.42 166,758 ### 17.3 17.3 0.7
2006-Feb-08 Wed 9.21 9.46 9.21 9.45 ### ### 0.7
2006-Feb-07 Tue ### 9.4 9.2 ### 502,372 4,672,059 33.4 33.4 0.0
2006-Feb-06 Mon ### 9.5 ### 9.4 85.7 85.7 ###
2006-Feb-03 Fri 9.42 9.48 ### 9.22 376,845 1,786,245 ### ### 0.7
2006-Feb-02 Thu 9.46 9.59 ### 9.42 39.1 39.1 0.7
2006-Feb-01 Wed ### ### 9.45 9.45 285,481 ### ### ### 0.7
2006-Jan-31 Tue 9.85 9.85 9.57 ### 20.9 20.9 0.0
2006-Jan-30 Mon 9.7 9.85 ### 9.85 83.3 83.3 ###
2006-Jan-27 Fri 9.55 ### 9.54 ### 143,174 ### 69.7 69.7 0.0
2006-Jan-25 Wed 9.42 9.55 9.42 9.53 264,426 2,508,080 ### ### ###
2006-Jan-24 Tue 9.4 9.49 ### 9.42 250,377 ### ### ### 0.7
2006-Jan-23 Mon ### 9.4 9.29 ### 69.9 69.9 0.0
2006-Jan-20 Fri 9.45 9.49 9.42 9.47 ### ### ###
2006-Jan-19 Thu ### 9.5 ### 9.45 581,955 2,764,286 ### ### 0.7
2006-Jan-18 Wed 9.5 9.5 ### 9.42 ### ### 0.7
2006-Jan-17 Tue 9.5 9.55 9.41 9.5 66.3 66.3 0.7
2006-Jan-16 Mon 9.7 9.7 ### ### ### ### 0.0
2006-Jan-13 Fri 9.87 9.89 9.7 9.74 66,474 ### 16.3 16.3 0.7
2006-Jan-12 Thu 9.79 9.87 9.7 9.87 77.3 77.3 ###
2006-Jan-11 Wed 9.7 9.75 ### ### ### ### 0.0
2006-Jan-10 Tue 9.71 9.81 ### 9.75 ### ### ###
2006-Jan-09 Mon 9.7 9.74 ### 9.71 66.6 66.6 ###
2006-Jan-06 Fri ### 9.7 9.58 ### 116,956 1,127,455 ### ### 0.0
2006-Jan-05 Thu ### 9.59 ### 9.59 89.3 89.3 0.7
2006-Jan-04 Wed 9.5 9.58 9.21 9.27 ### ### 0.7
2006-Jan-03 Tue 9.51 9.54 9.45 9.5 ### ### 0.7
2005-Dec-30 Fri 9.55 ### 9.5 9.5 21.9 21.9 0.7
2005-Dec-29 Thu 9.5 ### 9.4 9.55 128,073 601,943 69.2 69.2 0.7
2005-Dec-28 Wed ### ### 9.55 9.59 ### ### 0.7
2005-Dec-27 Tue ### 9.7 ### ### ### ### 0.0
2005-Dec-23 Fri ### 9.7 ### ### ### ### 0.0
2005-Dec-22 Thu 9.5 ### 9.5 ### 218,842 ### ### ### 0.0
2005-Dec-21 Wed 9.52 9.53 9.47 9.5 30.2 30.2 0.7
2005-Dec-20 Tue 9.52 9.53 9.44 9.47 ### ### ###
2005-Dec-19 Mon ### 9.55 ### 9.45 360,176 1,719,840 ### ### 0.7
2005-Dec-16 Fri ### 9.47 9.28 ### 253,389 2,375,521 ### ### 0.0
2005-Dec-15 Thu ### ### 9.29 ### 451,621 2,097,779 74.1 74.1 0.0
2005-Dec-14 Wed 9.28 9.44 9.25 ### 188,122 ### ### ### 0.0
2005-Dec-13 Tue ### 9.4 9.26 ### ### ### 0.0
2005-Dec-12 Mon ### 9.4 9.27 9.4 242,348 ### ### ### ###
2005-Dec-09 Fri 9.25 ### 9.25 9.29 153,886 711,722 72.5 72.5 ###
2005-Dec-08 Thu ### ### ### ### 287,751 0 83.6 83.6 0.0
2005-Dec-07 Wed ### ### 9.23 ### 69.9 69.9 0.0
2005-Dec-06 Tue 9.5 9.54 ### ### 290,626 1,386,286 ### ### 0.0
2005-Dec-05 Mon 9.4 ### 9.4 9.55 84.7 84.7 0.7
2005-Dec-02 Fri 9.56 ### ### ### ### ### 0.0
2005-Dec-01 Thu ### ### ### 9.48 890,048 0 19.8 19.8 0.7
2005-Nov-30 Wed 9.89 ### 9.85 9.85 520,247 ### 32.4 32.4 ###
2005-Nov-29 Tue 9.71 9.8 9.7 9.8 116,886 ### ### ### 0.7
2005-Nov-28 Mon 9.8 9.8 ### 9.75 25.6 25.6 ###
2005-Nov-25 Fri 9.85 9.88 9.75 9.8 29.9 29.9 0.7
2005-Nov-24 Thu 9.8 9.88 9.79 9.83 67.7 67.7 0.7
2005-Nov-23 Wed ### 9.85 ### ### ### ### 0.0
2005-Nov-22 Tue 9.72 9.83 ### ### 152,370 ### ### ### 0.0
2005-Nov-21 Mon 9.75 9.89 ### ### 157,357 ### 20.1 20.1 0.0
2005-Nov-18 Fri 9.54 9.72 9.54 9.72 102,089 ### ### ### 0.7
2005-Nov-17 Thu ### 9.7 9.51 9.54 22.5 22.5 ###
2005-Nov-16 Wed 9.5 9.7 9.5 9.7 220,123 2,113,180 ### ### 0.7
2005-Nov-15 Tue 9.7 9.7 ### 9.5 315,073 ### 15.0 15.0 0.7
2005-Nov-14 Mon ### 9.71 ### 9.71 ### ### ###
2005-Nov-11 Fri 9.24 ### ### ### ### ### 0.0
2005-Nov-10 Thu ### ### ### ### 73.8 73.8 0.0
2005-Nov-09 Wed 9 ### ### ### 494,020 0 75.8 75.8 0.0
2005-Nov-08 Tue ### 9 ### ### ### ### 0.0
2005-Nov-07 Mon ### ### ### ### ### ### 0.0
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu ### ### ### ### ### ### 0.0
2005-Nov-02 Wed ### ### 8.86 8.87 719,959 ### ### ### ###
2005-Nov-01 Tue 8.85 9 8.83 9 348,425 ### 86.6 86.6 0.6
2005-Oct-31 Mon 8.78 8.89 8.78 8.81 475,424 4,200,371 65.8 65.8 ###
2005-Oct-28 Fri 8.76 8.79 8.73 8.75 577,142 ### 35.7 35.7 0.6
2005-Oct-27 Thu 8.7 8.79 ### 8.74 555,055 ### ### ### 0.6
2005-Oct-26 Wed ### 8.75 8.51 ### 401,780 ### 67.2 67.2 0.0
2005-Oct-25 Tue ### 8.74 8.58 ### 32.2 32.2 0.0
2005-Oct-24 Mon 8.75 8.75 8.52 ### 26.1 26.1 0.0
2005-Oct-21 Fri ### ### 8.85 8.87 239,628 1,060,353 26.3 26.3 ###
2005-Oct-20 Thu 9.2 9.2 ### ### ### ### 0.0
2005-Oct-19 Wed 9.21 ### ### ### 186,389 0 40.7 40.7 0.0
2005-Oct-18 Tue ### 9.42 9.2 9.2 ### ### 0.7
2005-Oct-17 Mon 9.25 9.29 ### 9.29 ### ### ###
2005-Oct-14 Fri 9.4 9.4 ### ### 163,270 ### 13.2 13.2 0.0
2005-Oct-13 Thu 9.26 ### 9.25 9.25 684,078 ### 36.3 36.3 ###
2005-Oct-12 Wed 9.41 9.41 9.2 9.28 1,373,928 ### 18.7 18.7 0.7
2005-Oct-11 Tue 9.23 9.4 9.2 ### 702,050 ### 78.4 78.4 0.0
2005-Oct-10 Mon 9.5 9.5 9.26 9.26 470,278 ### 12.3 12.3 ###
2005-Oct-07 Fri ### 9.48 ### 9.4 510,957 ### ### ### ###
2005-Oct-06 Thu 9.28 ### 9 ### ### ### 0.0
2005-Oct-05 Wed 9.44 9.44 9.25 ### 394,281 3,684,555 43.6 43.6 0.0
2005-Oct-04 Tue 9.5 9.52 ### ### 218,750 1,041,250 24.2 24.2 0.0
2005-Oct-03 Mon 9.45 9.53 9.41 9.48 227,456 ### 70.7 70.7 0.7
2005-Sep-30 Fri 9.44 9.53 ### 9.4 175,489 ### 32.3 32.3 ###
2005-Sep-29 Thu ### 9.54 ### ### 330,077 ### ### ### 0.0
2005-Sep-28 Wed 9.46 9.54 ### ### 380,047 1,812,824 ### ### 0.0
2005-Sep-27 Tue 9.57 9.57 ### 9.47 ### ### ###
2005-Sep-26 Mon 9.72 9.82 ### ### 281,756 1,383,421 ### ### 0.0
2005-Sep-23 Fri 9.73 9.78 9.7 9.72 30.5 30.5 0.7
2005-Sep-22 Thu ### 9.8 ### 9.73 73.7 73.7 ###
2005-Sep-21 Wed ### 9.74 ### 9.7 ### ### 0.7
2005-Sep-20 Tue 9.75 9.75 ### ### 436,887 2,129,824 ### ### 0.0
2005-Sep-19 Mon 9.72 9.75 ### 9.7 105,344 513,552 ### ### 0.7
2005-Sep-16 Fri 9.52 9.74 9.52 ### ### ### 0.0
2005-Sep-15 Thu 9.5 ### 9.5 ### ### ### 0.0
2005-Sep-14 Wed 9.72 9.86 ### ### 263,153 1,297,344 23.4 23.4 0.0
2005-Sep-13 Tue 9.75 9.85 ### 9.75 135,428 666,982 ### ### ###
2005-Sep-12 Mon 9.55 ### 9.47 ### 464,270 ### 77.5 77.5 0.0
2005-Sep-09 Fri 9.54 9.59 9.54 9.55 517,452 4,949,428 ### ### 0.7
2005-Sep-08 Thu 9.74 9.75 9.51 9.58 18.8 18.8 0.7
2005-Sep-07 Wed 9.71 9.77 ### 9.7 1,160,674 ### 30.0 30.0 0.7
2005-Sep-06 Tue ### 9.58 ### 9.5 555,588 ### ### ### 0.7
2005-Sep-05 Mon 9.2 ### ### ### ### ### 0.0
2005-Sep-02 Fri ### 9.24 ### ### 176,771 816,682 ### ### 0.0
2005-Sep-01 Thu 9.21 9.26 ### ### 27.7 27.7 0.0
2005-Aug-31 Wed 9.27 9.27 ### ### 17.2 17.2 0.0
2005-Aug-30 Tue ### ### ### 9.27 29.9 29.9 0.7
2005-Aug-29 Mon ### ### ### 9.2 695,451 0 ### ### 0.7
2005-Aug-26 Fri ### 9.41 9.2 ### 524,556 ### ### ### 0.0
2005-Aug-25 Thu ### 9.24 ### ### 239,086 1,104,577 ### ### 0.0
2005-Aug-24 Wed ### 9.22 ### ### ### ### 0.0
2005-Aug-23 Tue 8.78 ### 8.78 8.88 441,642 ### ### ### 0.6
2005-Aug-22 Mon ### 8.8 8.57 8.8 82.3 82.3 0.6
2005-Aug-19 Fri ### ### 8.53 ### 153,423 654,349 ### ### 0.0
2005-Aug-18 Thu 8.49 8.58 8.48 8.53 105,680 901,450 79.7 79.7 ###
2005-Aug-17 Wed 8.48 8.55 ### 8.47 250,354 ### 34.4 34.4 ###
2005-Aug-16 Tue 8.5 8.56 8.4 8.4 ### ### ###
2005-Aug-15 Mon 8.44 8.51 ### 8.48 242,526 1,031,948 70.9 70.9 0.6
2005-Aug-12 Fri 8.5 8.5 8.4 8.44 415,056 3,507,223 26.9 26.9 0.6
2005-Aug-11 Thu 8.5 8.51 8.41 8.44 241,227 2,040,780 24.3 24.3 0.6
2005-Aug-10 Wed 8.48 8.5 ### ### 430,871 ### 22.3 22.3 0.0
2005-Aug-09 Tue 8.5 8.55 8.48 8.48 298,656 2,543,055 32.1 32.1 0.6
2005-Aug-08 Mon 8.58 ### 8.47 8.5 24.7 24.7 0.6
2005-Aug-05 Fri ### ### 8.5 ### ### ### 0.0
2005-Aug-04 Thu 8.55 ### 8.46 ### ### ### 0.0
2005-Aug-03 Wed ### 8.41 8.25 ### 349,443 ### 72.8 72.8 0.0
2005-Aug-02 Tue 8.47 8.5 ### ### 358,759 1,524,725 23.2 23.2 0.0
2005-Aug-01 Mon 8.55 ### 8.48 8.49 137,225 ### 26.5 26.5 ###
2005-Jul-29 Fri ### ### 8.51 8.57 29.2 29.2 0.6
2005-Jul-28 Thu ### ### 8.54 8.54 25.5 25.5 ###
2005-Jul-27 Wed 8.75 8.75 ### ### 289,874 ### ### ### 0.0
2005-Jul-26 Tue 8.72 8.75 ### 8.7 30.4 30.4 ###
2005-Jul-25 Mon 8.54 8.8 8.54 8.75 85.6 85.6 0.6
2005-Jul-22 Fri 8.45 8.5 ### 8.5 68.9 68.9 0.6
2005-Jul-21 Thu 8.5 8.54 8.45 8.48 612,477 ### ### ### 0.6
2005-Jul-20 Wed ### 8.51 ### 8.49 423,581 ### ### ### ###
2005-Jul-19 Tue ### ### ### ### 128,220 0 ### ### 0.0
2005-Jul-18 Mon 8.42 8.49 ### 8.4 281,248 ### 32.3 32.3 ###
2005-Jul-15 Fri 8.5 8.5 ### 8.4 22.7 22.7 ###
2005-Jul-14 Thu 8.48 8.5 8.42 8.46 ### ### 0.6
2005-Jul-13 Wed ### 8.48 ### 8.48 81.9 81.9 0.6
2005-Jul-12 Tue ### 8.46 ### ### 410,141 ### 75.8 75.8 0.0
2005-Jul-11 Mon 8.54 8.55 8.4 8.42 18.1 18.1 ###
2005-Jul-08 Fri 8.27 8.47 8.26 8.44 85.8 85.8 0.6
2005-Jul-07 Thu ### 8.44 8.2 ### ### ### 0.0
2005-Jul-06 Wed 8.45 8.45 ### ### 176,176 744,343 ### ### 0.0
2005-Jul-05 Tue ### ### 8.4 8.43 605,371 2,542,558 14.1 14.1 0.6
2005-Jul-04 Mon 8.51 ### 8.48 8.5 1,264,245 ### ### ### 0.6
2005-Jul-01 Fri 8.86 ### 8.55 8.59 270,242 1,155,284 ### ### ###
2005-Jun-30 Thu 8.77 ### 8.77 8.86 555,679 2,436,652 ### ### 0.6
2005-Jun-29 Wed ### 8.77 ### 8.77 137,340 ### ### ### ###
2005-Jun-28 Tue ### 8.74 8.59 ### 127,870 ### 65.5 65.5 0.0
2005-Jun-27 Mon ### ### 8.58 8.59 146,282 627,549 41.3 41.3 ###
2005-Jun-24 Fri ### ### 8.53 ### ### ### 0.0
2005-Jun-23 Thu ### 8.73 ### 8.7 302,454 ### ### ### ###
2005-Jun-22 Wed ### ### ### ### 204,950 0 34.8 34.8 0.0
2005-Jun-21 Tue ### 8.72 ### ### ### ### 0.0
2005-Jun-20 Mon ### 8.74 ### ### 35.6 35.6 0.0
2005-Jun-17 Fri ### ### 8.45 ### ### ### 0.0
2005-Jun-16 Thu 8.7 8.7 8.55 ### 24.2 24.2 0.0
2005-Jun-15 Wed 8.71 8.71 8.51 8.51 14.2 14.2 0.6
2005-Jun-14 Tue 8.48 8.82 8.45 ### 81.3 81.3 0.0
2005-Jun-10 Fri ### 8.42 ### 8.4 77.3 77.3 ###
2005-Jun-09 Thu 8.27 ### 8.23 ### 592,555 ### ### ### 0.0
2005-Jun-08 Wed ### ### ### 8.22 309,657 0 79.8 79.8 0.6
2005-Jun-07 Tue ### ### ### ### 307,524 0 74.3 74.3 0.0
2005-Jun-06 Mon ### ### 8 ### 170,389 681,556 ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 139,848 0 ### ### 0.0
2005-Jun-02 Thu ### 8.2 ### ### 68.6 68.6 0.0
2005-Jun-01 Wed 8 ### 8 ### 288,077 ### 78.1 78.1 0.0
2005-May-31 Tue 8 ### 8 ### ### ### 0.0
2005-May-30 Mon ### ### 8 8 209,884 ### 18.3 18.3 ###
2005-May-27 Fri ### ### ### ### 332,522 0 ### ### 0.0
2005-May-26 Thu ### 8.22 ### ### 700,982 ### 78.0 78.0 0.0
2005-May-25 Wed ### ### ### ### 15.4 15.4 0.0
2005-May-24 Tue ### ### 8.28 ### 65.5 65.5 0.0
2005-May-23 Mon 8.4 8.4 8.27 ### 65,955 ### 24.4 24.4 0.0
2005-May-20 Fri ### 8.4 8.26 8.29 24.4 24.4 0.6
2005-May-19 Thu 8.4 8.49 ### ### 278,386 1,181,748 ### ### 0.0
2005-May-18 Wed ### ### 8.26 ### 273,876 ### 29.6 29.6 0.0
2005-May-17 Tue ### 8.4 8.26 8.26 248,883 ### 31.7 31.7 0.6
2005-May-16 Mon ### ### 8.2 ### 78.8 78.8 0.0
2005-May-13 Fri 8.29 ### 8.2 ### 210,940 864,853 68.8 68.8 0.0
2005-May-12 Thu ### ### 8.29 ### 25.0 25.0 0.0
2005-May-11 Wed 8.2 8.4 ### 8.4 144,157 605,459 85.3 85.3 ###
2005-May-10 Tue ### 8.28 ### 8.2 73.4 73.4 0.6
2005-May-09 Mon ### ### ### ### 106,252 0 87.9 87.9 0.0
2005-May-06 Fri 8 8 ### ### 339,176 ### 21.9 21.9 0.0
2005-May-05 Thu ### ### 7.83 8 499,259 ### ### ### ###
2005-May-04 Wed ### 8.49 ### ### 47.6 47.6 0.0
2005-May-03 Tue 8 8.21 8 8.21 1,869,948 15,155,928 ### ### ###
2005-May-02 Mon ### ### ### 8 461,523 0 ### ### ###
2005-Apr-29 Fri ### ### 7.86 ### ### ### 0.0
2005-Apr-28 Thu ### ### ### ### 606,575 0 ### ### 0.0
2005-Apr-27 Wed 7.8 ### 7.8 ### ### ### 0.0
2005-Apr-26 Tue 7.86 ### 7.85 ### 426,176 1,672,740 84.3 84.3 0.0
2005-Apr-22 Fri 7.81 ### 7.81 7.88 ### ### 0.6
2005-Apr-21 Thu 8 ### 7.85 7.85 995,083 ### ### ### ###
2005-Apr-20 Wed 7.86 ### 7.86 8 ### ### ###
2005-Apr-19 Tue 7.5 7.75 7.44 7.7 1,470,480 ### ### ### 0.6
2005-Apr-18 Mon ### ### ### ### 0 0.0
2005-Apr-15 Fri ### ### ### ### 0 0.0
2005-Apr-14 Thu ### ### ### ### 0 0.0
2005-Apr-13 Wed ### ### ### ### 0 0.0
2005-Apr-12 Tue 7.25 ### 7.21 ### 437,142 ### 78.5 78.5 0.0
2005-Apr-11 Mon ### ### ### ### 130,454 0 17.7 17.7 0.0
2005-Apr-08 Fri ### 7.45 7.28 ### 160,373 1,181,147 ### ### 0.0
2005-Apr-07 Thu ### ### 7.26 ### ### ### 0.0
2005-Apr-06 Wed 7.45 7.55 ### ### ### ### 0.0
2005-Apr-05 Tue ### ### ### ### ### ### 0.0
2005-Apr-04 Mon ### 7.23 ### ### ### ### 0.0
2005-Apr-01 Fri ### ### ### ### 85,977 0 14.8 14.8 0.0
2005-Mar-31 Thu 7.43 7.5 ### ### 232,543 ### ### ### 0.0
2005-Mar-30 Wed 7.49 7.5 ### 7.4 ### ### 0.5
2005-Mar-29 Tue ### 7.56 ### 7.5 90.8 90.8 0.5
2005-Mar-24 Thu 7.4 7.51 ### ### 30.8 30.8 0.0
2005-Mar-23 Wed ### ### ### ### 15.6 15.6 0.0
2005-Mar-22 Tue 7.7 7.82 ### ### 29.4 29.4 0.0
2005-Mar-21 Mon 7.53 7.75 7.53 ### ### ### 0.0
2005-Mar-18 Fri 7.82 7.82 7.52 7.52 ### ### 0.5
2005-Mar-17 Thu 7.89 ### 7.75 7.75 298,740 ### 20.1 20.1 ###
2005-Mar-16 Wed 7.8 ### 7.75 7.89 78.7 78.7 ###
2005-Mar-15 Tue 7.47 7.74 7.45 7.72 359,988 ### 91.4 91.4 ###
2005-Mar-14 Mon 7.48 7.49 7.45 7.45 181,448 ### 29.6 29.6 0.5
2005-Mar-11 Fri ### 7.45 ### 7.45 ### ### 0.5


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

Server processing from 2024-06-06 10:31:17 thru 2024-06-06 10:31:18 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000