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 Sat 24-Apr-20 05:01:49 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:
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

(RUP) RURAL PRESS LIMITED Daily Prices...

     Prev Section TOC    Company Info for RUP    Limits Next Section


Company Details for (RUP) RURAL PRESS LIMITED

Listing Code RUP
Listing Name RURAL PRESS LIMITED
GICS Sector Media
ISIN Name RURAL PRESS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RUP3


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for RUP .. Tuesday 24th April 2007

RUP 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 3.7 4 0.0
MAX 14.4 3,498,386 ###


Font Format Legend

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


1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (RUP) RURAL PRESS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-May-17 Thu 0 0 0 0 0 0.0
2007-May-16 Wed 0 0 0 0 0 0.0
2007-May-15 Tue 0 0 0 0 0 0.0
2007-May-14 Mon 0 0 0 0 0 0.0
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue 0 0 0 0 0 0.0
2007-May-07 Mon 0 0 0 0 0 0.0
2007-May-04 Fri 0 0 0 0 0 0.0
2007-May-03 Thu 0 0 0 0 0 0.0
2007-May-02 Wed 0 0 0 0 0 0.0
2007-May-01 Tue 0 0 0 0 0 0.0
2007-Apr-30 Mon 0 0 0 0 0 0.0
2007-Apr-27 Fri 0 0 0 0 0 0.0
2007-Apr-26 Thu 0 0 0 0 0 0.0
2007-Apr-24 Tue ### 14.4 ### ### 84.9 84.9 0.0
2007-Apr-23 Mon ### 14.2 ### ### 40.4 40.4 0.0
2007-Apr-20 Fri ### ### ### ### 85,326 0 28.6 28.6 0.0
2007-Apr-19 Thu ### ### ### ### 158,683 0 41.0 41.0 0.0
2007-Apr-18 Wed 13.88 14.25 13.88 ### ### ### 0.0
2007-Apr-17 Tue 13.79 ### 13.73 13.87 276,324 ### 78.7 78.7 ###
2007-Apr-16 Mon 13.85 13.85 ### 13.79 ### ### 1.0
2007-Apr-13 Fri 13.8 13.8 13.71 13.79 41.1 41.1 1.0
2007-Apr-12 Thu 13.75 13.8 13.71 13.8 ### ### 1.0
2007-Apr-11 Wed 13.8 ### 13.8 13.8 ### ### 1.0
2007-Apr-10 Tue 13.75 ### 13.26 13.83 724,189 4,801,373 ### ### 1.0
2007-Apr-05 Thu 13.88 ### 13.84 13.85 ### ### ###
2007-Apr-04 Wed ### ### 13.79 13.88 611,582 4,216,857 33.8 33.8 ###
2007-Apr-03 Tue 13.72 ### 13.72 ### 76.0 76.0 0.0
2007-Apr-02 Mon ### 13.85 ### 13.73 80.4 80.4 ###
2007-Mar-30 Fri 13.42 ### 13.42 ### 733,574 4,922,281 ### ### 0.0
2007-Mar-29 Thu 13.26 ### ### ### 46,744 0 ### ### 0.0
2007-Mar-28 Wed 13.25 13.29 ### ### 60,247 400,341 34.4 34.4 0.0
2007-Mar-27 Tue ### ### 13.2 13.22 30,442 ### ### ### 0.9
2007-Mar-26 Mon ### ### 13.26 13.26 ### ### 0.9
2007-Mar-23 Fri 13.27 ### ### 13.24 47,255 0 33.7 33.7 0.9
2007-Mar-22 Thu ### ### ### ### 172,886 0 32.4 32.4 0.0
2007-Mar-21 Wed 12.87 ### 12.8 ### 99,148 634,547 74.1 74.1 0.0
2007-Mar-20 Tue 12.8 ### 12.8 12.88 26,758 171,251 ### ### ###
2007-Mar-19 Mon 12.71 12.8 12.71 12.8 73.7 73.7 0.9
2007-Mar-16 Fri 12.76 12.78 12.7 12.7 34.7 34.7 0.9
2007-Mar-15 Thu 12.75 12.82 12.75 12.8 63,755 ### 65.9 65.9 0.9
2007-Mar-14 Wed ### ### 12.72 12.75 198,453 ### ### ### ###
2007-Mar-13 Tue ### ### ### ### 75.6 75.6 0.0
2007-Mar-12 Mon ### ### ### ### ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 66,328 0 ### ### 0.0
2007-Mar-08 Thu ### ### ### ### 33,174 0 ### ### 0.0
2007-Mar-07 Wed ### ### ### ### 62.5 62.5 0.0
2007-Mar-06 Tue ### ### 12.85 ### ### ### 0.0
2007-Mar-05 Mon ### ### ### ### 78,074 0 88.7 88.7 0.0
2007-Mar-02 Fri 13.26 13.29 13.21 13.21 ### ### ###
2007-Mar-01 Thu ### 13.25 ### 13.25 79,689 ### 82.2 82.2 ###
2007-Feb-28 Wed ### ### ### ### 25,276 0 ### ### 0.0
2007-Feb-27 Tue 13.26 ### 13.2 ### 118,355 781,143 ### ### 0.0
2007-Feb-26 Mon 13.2 13.28 13.2 13.26 142,181 1,882,476 67.9 67.9 0.9
2007-Feb-23 Fri ### 13.22 ### 13.21 67.0 67.0 ###
2007-Feb-22 Thu ### 13.2 ### 13.2 66.7 66.7 0.9
2007-Feb-21 Wed ### ### ### ### ### ### 0.0
2007-Feb-20 Tue 13.2 13.2 ### 13.2 38,853 256,429 70.5 70.5 0.9
2007-Feb-19 Mon ### 13.25 ### ### ### ### 0.0
2007-Feb-16 Fri ### 13.23 ### ### 42,281 279,688 69.8 69.8 0.0
2007-Feb-15 Thu 13.25 13.28 ### ### 108,148 ### ### ### 0.0
2007-Feb-14 Wed 13.58 13.59 13.5 13.58 98,948 1,340,250 67.0 67.0 ###
2007-Feb-13 Tue ### ### 13.5 13.5 87,981 593,871 ### ### 1.0
2007-Feb-12 Mon 13.56 ### 13.55 ### 110,688 ### ### ### 0.0
2007-Feb-09 Fri 13.58 ### 13.51 13.51 120,229 812,146 27.7 27.7 ###
2007-Feb-08 Thu 13.5 13.83 13.5 13.51 ### ### ###
2007-Feb-07 Wed 13.5 13.57 13.48 13.49 705,021 ### ### ### ###
2007-Feb-06 Tue 13.58 13.58 13.5 13.57 1,187,840 16,083,353 39.4 39.4 ###
2007-Feb-05 Mon 13.57 13.58 13.54 13.58 576,244 ### 72.5 72.5 ###
2007-Feb-02 Fri 13.55 13.58 13.52 13.58 510,446 6,916,543 ### ### ###
2007-Feb-01 Thu 13.47 13.5 13.47 13.49 320,880 ### 69.1 69.1 ###
2007-Jan-31 Wed 13.42 13.49 13.42 13.47 72.2 72.2 1.0
2007-Jan-30 Tue ### 13.44 ### 13.43 ### ### ###
2007-Jan-29 Mon ### 13.4 ### 13.4 ### ### 1.0
2007-Jan-25 Thu ### ### ### ### 73.6 73.6 0.0
2007-Jan-24 Wed ### 13.4 ### ### 13,484 90,342 ### ### 0.0
2007-Jan-23 Tue 13.4 13.4 ### ### 4,350 29,145 35.0 35.0 0.0
2007-Jan-22 Mon 13.4 13.4 ### ### 10,358 ### 35.9 35.9 0.0
2007-Jan-19 Fri ### 13.4 ### 13.4 71.3 71.3 1.0
2007-Jan-18 Thu ### ### 13.28 ### 134,885 ### 68.4 68.4 0.0
2007-Jan-17 Wed 13.25 13.4 13.25 ### 74.9 74.9 0.0
2007-Jan-16 Tue ### ### 13.22 13.26 31.5 31.5 0.9
2007-Jan-15 Mon 13.43 13.43 13.29 ### 26.1 26.1 0.0
2007-Jan-12 Fri 13.25 13.43 13.22 13.43 ### ### ###
2007-Jan-11 Thu 13.2 13.43 13.2 13.43 ### ### ###
2007-Jan-10 Wed 13.26 13.27 ### 13.25 6,648 ### ### ### ###
2007-Jan-09 Tue 13.24 13.29 13.24 13.29 ### ### ###
2007-Jan-08 Mon ### 13.24 ### 13.24 76.6 76.6 0.9
2007-Jan-05 Fri 13.23 13.23 ### ### ### ### 0.0
2007-Jan-04 Thu 13.23 ### ### ### 5,927 0 ### ### 0.0
2007-Jan-03 Wed 13.2 13.25 ### ### 87,681 580,886 40.8 40.8 0.0
2007-Jan-02 Tue ### 13.27 ### ### 25,356 ### ### ### 0.0
2006-Dec-29 Fri ### ### 13.2 13.2 10,927 ### ### ### 0.9
2006-Dec-28 Thu 13.27 ### 13.27 ### 67.3 67.3 0.0
2006-Dec-27 Wed ### ### ### ### 61.1 61.1 0.0
2006-Dec-22 Fri ### ### ### ### ### ### 0.0
2006-Dec-21 Thu 13.42 13.42 ### ### 34,271 229,958 35.4 35.4 0.0
2006-Dec-20 Wed 13.4 13.4 ### 13.4 ### ### 1.0
2006-Dec-19 Tue 13.43 13.43 13.4 13.4 40,624 544,970 39.6 39.6 1.0
2006-Dec-18 Mon 13.46 13.46 13.42 13.43 ### ### ###
2006-Dec-15 Fri 13.43 13.46 13.42 13.42 84,444 1,134,927 ### ### 1.0
2006-Dec-14 Thu 13.44 13.45 13.41 13.45 ### ### ###
2006-Dec-13 Wed 13.45 13.45 13.44 13.44 54,729 ### ### ### ###
2006-Dec-12 Tue 13.45 13.5 13.42 13.45 565,472 7,611,253 70.0 70.0 ###
2006-Dec-11 Mon 13.4 13.5 13.4 13.42 ### ### 1.0
2006-Dec-08 Fri ### 13.45 ### 13.45 ### ### ###
2006-Dec-07 Thu 13.45 13.52 ### 13.4 ### ### 1.0
2006-Dec-06 Wed 12.5 ### 12.5 13.41 547,287 3,420,543 97.2 97.2 1.0
2006-Dec-05 Tue 11.75 ### 11.74 11.75 24,550 ### ### ### ###
2006-Dec-04 Mon 11.78 11.78 ### 11.75 ### ### ###
2006-Dec-01 Fri 11.83 11.86 11.78 11.83 72.1 72.1 0.8
2006-Nov-30 Thu 11.85 11.86 11.78 11.86 9,549 ### 64.3 64.3 0.8
2006-Nov-29 Wed 11.86 11.87 11.78 11.78 22.9 22.9 ###
2006-Nov-28 Tue 11.87 11.87 11.71 11.72 ### ### 0.8
2006-Nov-27 Mon 11.75 11.87 ### 11.87 75.9 75.9 0.8
2006-Nov-24 Fri 11.82 11.86 11.75 11.75 27.4 27.4 ###
2006-Nov-23 Thu ### ### 11.87 11.87 5,455 32,375 30.0 30.0 0.8
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue ### ### ### ### 2,056 0 ### ### 0.0
2006-Nov-20 Mon ### ### ### ### 29,845 0 77.2 77.2 0.0
2006-Nov-17 Fri ### ### 11.8 ### ### ### 0.0
2006-Nov-16 Thu 11.8 ### 11.8 11.85 ### ### ###
2006-Nov-15 Wed ### ### 11.8 11.8 5,355 ### 23.2 23.2 0.8
2006-Nov-14 Tue 11.8 ### 11.8 ### 8,178 48,250 77.4 77.4 0.0
2006-Nov-13 Mon 12.25 12.25 11.74 ### ### ### 0.0
2006-Nov-10 Fri ### 12.21 ### 12.2 9,929 ### ### ### ###
2006-Nov-09 Thu 12.2 12.26 ### ### 23,475 ### ### ### 0.0
2006-Nov-08 Wed ### 12.25 ### ### 78.9 78.9 0.0
2006-Nov-07 Tue ### ### ### ### ### ### 0.0
2006-Nov-06 Mon ### ### ### ### 16,557 0 21.5 21.5 0.0
2006-Nov-03 Fri 12.25 12.25 ### ### 14,541 ### ### ### 0.0
2006-Nov-02 Thu ### 12.25 ### ### 24,859 ### 30.8 30.8 0.0
2006-Nov-01 Wed ### 12.2 ### 12.2 24,377 ### ### ### ###
2006-Oct-31 Tue ### 12.21 ### ### 67.8 67.8 0.0
2006-Oct-30 Mon ### 12.21 ### 12.2 69,148 422,148 ### ### ###
2006-Oct-27 Fri ### ### ### ### 72.8 72.8 0.0
2006-Oct-26 Thu ### ### ### ### 67.0 67.0 0.0
2006-Oct-25 Wed ### ### ### ### 25,159 0 ### ### 0.0
2006-Oct-24 Tue ### ### ### ### 35.9 35.9 0.0
2006-Oct-23 Mon ### ### ### ### 26.2 26.2 0.0
2006-Oct-20 Fri ### ### 11.88 ### ### ### 0.0
2006-Oct-19 Thu ### ### 11.87 ### 19,150 113,655 ### ### 0.0
2006-Oct-18 Wed 11.55 ### 11.55 ### 154,823 ### ### ### 0.0
2006-Oct-17 Tue 11.5 11.58 11.49 11.5 ### ### ###
2006-Oct-16 Mon ### 11.74 11.5 11.5 23.9 23.9 ###
2006-Oct-13 Fri 11.5 ### 11.5 ### ### ### 0.0
2006-Oct-12 Thu 11.4 ### 11.4 ### 81.9 81.9 0.0
2006-Oct-11 Wed 11.2 11.4 11.2 ### ### ### 0.0
2006-Oct-10 Tue ### ### ### ### ### ### 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 24.4 24.4 0.0
2006-Oct-05 Thu ### ### ### ### 65.2 65.2 0.0
2006-Oct-04 Wed ### ### ### ### ### ### 0.0
2006-Oct-03 Tue ### 11.2 ### ### 24.6 24.6 0.0
2006-Oct-02 Mon ### ### ### ### 63.4 63.4 0.0
2006-Sep-29 Fri ### ### ### ### 59.7 59.7 0.0
2006-Sep-28 Thu ### ### ### ### 13,380 0 25.3 25.3 0.0
2006-Sep-27 Wed ### ### ### ### 31,126 0 ### ### 0.0
2006-Sep-26 Tue ### ### ### ### ### ### 0.0
2006-Sep-25 Mon ### ### ### ### 46,525 0 29.4 29.4 0.0
2006-Sep-22 Fri ### ### ### ### 38,273 0 70.4 70.4 0.0
2006-Sep-21 Thu ### ### ### ### ### ### 0.0
2006-Sep-20 Wed ### ### ### ### 36,421 0 36.4 36.4 0.0
2006-Sep-19 Tue ### ### ### ### ### ### 0.0
2006-Sep-18 Mon ### ### ### ### ### ### 0.0
2006-Sep-15 Fri ### ### ### ### ### ### 0.0
2006-Sep-14 Thu ### ### ### ### 8,179 0 60.8 60.8 0.0
2006-Sep-13 Wed ### ### ### ### ### ### 0.0
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon ### ### ### ### 39,051 0 ### ### 0.0
2006-Sep-08 Fri ### ### ### ### 10,920 0 30.3 30.3 0.0
2006-Sep-07 Thu ### ### ### ### ### ### 0.0
2006-Sep-06 Wed ### ### ### ### 11,457 0 ### ### 0.0
2006-Sep-05 Tue ### ### ### ### 28.5 28.5 0.0
2006-Sep-04 Mon ### ### ### ### 22,057 0 ### ### 0.0
2006-Sep-01 Fri 10.85 ### 10.75 ### 8,021 ### 78.0 78.0 0.0
2006-Aug-31 Thu ### ### 10.71 ### 50,681 ### ### ### 0.0
2006-Aug-30 Wed ### 10.85 ### 10.85 9,884 53,620 ### ### 0.8
2006-Aug-29 Tue 10.58 ### 10.58 ### ### ### 0.0
2006-Aug-28 Mon ### ### 10.57 10.59 ### ### ###
2006-Aug-25 Fri ### ### 10.55 10.57 26.1 26.1 0.8
2006-Aug-24 Thu ### ### 10.57 ### ### ### 0.0
2006-Aug-23 Wed 10.57 ### 10.57 10.57 18,177 ### 64.3 64.3 0.8
2006-Aug-22 Tue 10.57 10.58 10.55 10.57 13,051 137,883 69.0 69.0 0.8
2006-Aug-21 Mon ### ### 10.55 ### 58,575 308,983 ### ### 0.0
2006-Aug-18 Fri 10.53 ### 10.53 ### 74.5 74.5 0.0
2006-Aug-17 Thu 10.53 10.55 10.4 10.53 ### ### 0.8
2006-Aug-16 Wed 10.51 ### 10.51 10.53 10,780 56,648 ### ### 0.8
2006-Aug-15 Tue 10.5 10.5 10.5 10.5 5,647 ### 77.8 77.8 0.8
2006-Aug-14 Mon ### ### 10.5 10.5 ### ### 0.8
2006-Aug-11 Fri ### 10.45 ### 10.44 ### ### 0.7
2006-Aug-10 Thu ### ### ### ### 68.7 68.7 0.0
2006-Aug-09 Wed 10.5 10.5 ### ### 14,121 ### ### ### 0.0
2006-Aug-08 Tue 10.41 ### 10.41 10.5 45,077 234,625 69.9 69.9 0.8
2006-Aug-07 Mon 10.4 ### 10.4 10.55 ### ### ###
2006-Aug-04 Fri 10.48 10.48 10.41 10.42 30,125 314,655 ### ### 0.7
2006-Aug-03 Thu 10.47 10.57 10.47 10.5 6,956 73,177 ### ### 0.8
2006-Aug-02 Wed 10.54 ### 10.47 10.47 16,157 84,581 ### ### 0.7
2006-Aug-01 Tue 10.54 ### 10.53 ### ### ### 0.0
2006-Jul-31 Mon ### 10.7 10.53 10.54 25.5 25.5 0.8
2006-Jul-28 Fri 10.84 10.85 ### ### 18.6 18.6 0.0
2006-Jul-27 Thu ### 10.85 ### 10.85 12,955 70,280 78.4 78.4 0.8
2006-Jul-26 Wed 10.55 ### 10.55 ### 15,123 79,773 ### ### 0.0
2006-Jul-25 Tue 10.7 10.7 10.53 10.58 ### ### 0.8
2006-Jul-24 Mon ### 10.8 ### 10.7 ### ### 0.8
2006-Jul-21 Fri ### 10.85 ### 10.85 8,879 ### 86.4 86.4 0.8
2006-Jul-20 Thu 10.54 ### 10.48 10.53 ### ### 0.8
2006-Jul-19 Wed 10.5 ### 10.49 10.5 75.6 75.6 0.8
2006-Jul-18 Tue 10.45 10.56 10.45 10.47 73.8 73.8 0.7
2006-Jul-17 Mon 10.76 10.79 10.45 10.45 ### ### ###
2006-Jul-14 Fri 10.7 10.75 ### 10.75 80.0 80.0 0.8
2006-Jul-13 Thu 10.56 ### 10.5 10.55 174,151 ### 40.4 40.4 ###
2006-Jul-12 Wed 10.5 10.55 10.5 10.52 69.3 69.3 ###
2006-Jul-11 Tue 10.49 10.5 ### 10.4 23,786 124,876 30.4 30.4 0.7
2006-Jul-10 Mon 10.5 10.7 10.5 10.5 ### ### 0.8
2006-Jul-07 Fri 10.5 ### 10.5 10.5 11,848 ### ### ### 0.8
2006-Jul-06 Thu 10.55 10.55 10.46 10.5 ### ### 0.8
2006-Jul-05 Wed ### ### 10.46 10.52 11,486 60,071 ### ### ###
2006-Jul-04 Tue 10.56 ### 10.5 10.55 10,155 ### 35.3 35.3 ###
2006-Jul-03 Mon ### ### 10.55 10.56 12,328 ### 30.0 30.0 0.8
2006-Jun-30 Fri 10.54 ### 10.45 ### 18,750 ### 67.5 67.5 0.0
2006-Jun-27 Tue ### ### 10.29 ### 65,275 ### 70.6 70.6 0.0
2006-Jun-26 Mon ### ### 10.2 ### 153,220 781,422 ### ### 0.0
2006-Jun-23 Fri 10.51 10.51 10.26 ### 20.2 20.2 0.0
2006-Jun-22 Thu ### ### 10.53 10.55 56,079 295,255 ### ### ###
2006-Jun-21 Wed ### ### ### 10.7 13,740 0 12.3 12.3 0.8
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon 11.2 11.2 ### ### ### ### 0.0
2006-Jun-16 Fri ### ### ### ### ### ### 0.0
2006-Jun-15 Thu ### ### ### ### 13,522 0 26.5 26.5 0.0
2006-Jun-14 Wed 10.78 ### 10.78 ### ### ### 0.0
2006-Jun-13 Tue 10.7 10.86 10.7 10.8 ### ### ###
2006-Jun-09 Fri ### 10.75 ### 10.75 77.0 77.0 0.8
2006-Jun-08 Thu ### 10.84 ### ### 28,271 153,228 53.1 53.1 0.0
2006-Jun-07 Wed 10.7 10.75 ### 10.7 21,724 ### ### ### 0.8
2006-Jun-06 Tue ### 10.8 ### 10.8 40,276 ### 84.5 84.5 ###
2006-Jun-05 Mon ### 10.78 ### 10.7 68.9 68.9 0.8
2006-Jun-02 Fri 10.78 10.78 10.75 10.78 ### ### 0.8
2006-Jun-01 Thu 10.76 10.87 ### 10.75 62,527 ### ### ### 0.8
2006-May-31 Wed 10.7 10.75 10.7 10.73 ### ### ###
2006-May-30 Tue 10.81 10.87 10.8 10.8 17,280 187,228 31.7 31.7 ###
2006-May-29 Mon 10.8 10.87 10.78 10.87 70.6 70.6 ###
2006-May-26 Fri 10.8 10.8 10.72 10.8 ### ### ###
2006-May-25 Thu 10.75 10.8 10.75 10.8 24,589 264,946 ### ### ###
2006-May-24 Wed 10.8 10.8 10.7 10.72 26.5 26.5 0.8
2006-May-23 Tue 10.85 10.85 10.8 10.81 ### ### 0.8
2006-May-22 Mon ### ### 10.85 10.85 46.0 46.0 0.8
2006-May-19 Fri ### ### ### ### 13,258 0 67.6 67.6 0.0
2006-May-18 Thu ### ### ### ### 43.8 43.8 0.0
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue 10.85 ### 10.82 ### ### ### 0.0
2006-May-15 Mon 10.85 10.85 ### 10.85 ### ### 0.8
2006-May-12 Fri ### ### 10.85 ### 36.7 36.7 0.0
2006-May-11 Thu ### ### ### ### 21,158 0 29.0 29.0 0.0
2006-May-10 Wed ### ### 10.89 ### 30.5 30.5 0.0
2006-May-09 Tue 11.29 11.29 ### ### ### ### 0.0
2006-May-08 Mon ### ### ### ### ### ### 0.0
2006-May-05 Fri 10.8 11.2 10.8 ### 27,652 304,172 ### ### 0.0
2006-May-04 Thu 10.7 10.85 10.7 10.8 81.5 81.5 ###
2006-May-03 Wed 10.87 10.87 10.75 10.75 26.4 26.4 0.8
2006-May-02 Tue ### 11.2 ### ### 32.2 32.2 0.0
2006-May-01 Mon ### ### ### ### 42,443 0 35.9 35.9 0.0
2006-Apr-28 Fri ### ### ### ### ### ### 0.0
2006-Apr-27 Thu ### ### ### ### ### ### 0.0
2006-Apr-26 Wed ### ### ### ### 86,286 0 ### ### 0.0
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri ### 11.2 ### ### 69.2 69.2 0.0
2006-Apr-20 Thu ### ### ### ### 163,053 0 ### ### 0.0
2006-Apr-19 Wed ### ### ### ### 70,525 0 15.0 15.0 0.0
2006-Apr-18 Tue ### 11.46 ### ### 52,955 ### ### ### 0.0
2006-Apr-13 Thu ### 11.45 ### 11.4 35,246 201,783 74.5 74.5 0.8
2006-Apr-11 Tue 11.48 11.48 11.4 11.4 4,844 ### ### ### 0.8
2006-Apr-10 Mon 11.54 ### 11.46 11.46 33.1 33.1 0.8
2006-Apr-07 Fri ### ### 11.5 11.5 26.2 26.2 ###
2006-Apr-06 Thu ### ### 11.55 ### 30.6 30.6 0.0
2006-Apr-05 Wed 11.55 ### 11.54 ### 71.7 71.7 0.0
2006-Apr-04 Tue ### ### 11.55 11.55 ### ### 0.8
2006-Apr-03 Mon 11.57 ### 11.55 ### 25,989 150,086 72.7 72.7 0.0
2006-Mar-31 Fri 11.56 ### 11.56 11.57 60,782 ### 60.8 60.8 ###
2006-Mar-30 Thu 11.59 ### 11.55 11.55 27,329 157,824 ### ### 0.8
2006-Mar-29 Wed ### ### ### ### 38,883 0 ### ### 0.0
2006-Mar-28 Tue 11.55 ### 11.55 ### 106,250 ### 70.6 70.6 0.0
2006-Mar-27 Mon 11.55 ### 11.55 11.59 65.5 65.5 0.8
2006-Mar-24 Fri ### ### ### ### ### ### 0.0
2006-Mar-23 Thu 11.5 11.51 11.45 11.51 4,650 53,382 ### ### 0.8
2006-Mar-22 Wed ### ### 11.4 11.4 161,154 918,577 12.2 12.2 0.8
2006-Mar-21 Tue 11.7 11.73 ### 11.73 ### ### 0.8
2006-Mar-20 Mon ### 11.72 ### 11.7 36,987 216,743 70.7 70.7 0.8
2006-Mar-17 Fri ### ### ### ### 54,278 0 68.2 68.2 0.0
2006-Mar-16 Thu ### ### ### ### ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 69.8 69.8 0.0
2006-Mar-14 Tue 11.54 11.7 11.54 ### 55,120 ### ### ### 0.0
2006-Mar-13 Mon ### 11.7 11.51 11.53 46,584 ### ### ### ###
2006-Mar-10 Fri 11.72 11.72 11.59 ### ### ### 0.0
2006-Mar-09 Thu 11.58 11.73 11.49 11.73 16,551 192,157 76.0 76.0 0.8
2006-Mar-08 Wed ### 11.58 ### 11.58 85.0 85.0 0.8
2006-Mar-07 Tue ### 11.43 ### ### ### ### 0.0
2006-Mar-06 Mon 11.26 11.42 11.24 11.24 ### ### 0.8
2006-Mar-03 Fri ### 11.4 11.25 11.25 38,448 435,423 18.3 18.3 ###
2006-Mar-02 Thu 11.4 11.45 ### 11.4 ### ### 0.8
2006-Mar-01 Wed 11.5 11.5 11.41 11.41 25,140 287,978 35.3 35.3 ###
2006-Feb-28 Tue ### ### ### 11.43 ### ### ###
2006-Feb-27 Mon ### ### ### ### 65,352 0 82.0 82.0 0.0
2006-Feb-24 Fri ### ### ### ### 31.0 31.0 0.0
2006-Feb-23 Thu ### ### ### ### 74,883 0 ### ### 0.0
2006-Feb-22 Wed ### 11.2 ### ### 29,523 165,328 ### ### 0.0
2006-Feb-21 Tue 11.22 11.22 ### 11.2 13,955 78,287 ### ### 0.8
2006-Feb-20 Mon ### ### ### 11.22 11,359 0 21.2 21.2 ###
2006-Feb-17 Fri 11.5 ### ### ### 8.8 8.8 0.0
2006-Feb-16 Thu ### 11.5 ### ### 24,981 143,640 ### ### 0.0
2006-Feb-15 Wed ### ### ### 11.28 38,846 0 39.2 39.2 0.8
2006-Feb-14 Tue 11.5 11.59 11.2 ### 51,873 ### ### ### 0.0
2006-Feb-13 Mon 11.55 ### 11.55 ### 45,548 ### 80.2 80.2 0.0
2006-Feb-10 Fri ### ### 11.56 ### 38,388 221,882 68.9 68.9 0.0
2006-Feb-09 Thu 11.74 11.75 11.55 11.55 ### ### 0.8
2006-Feb-08 Wed 11.77 11.78 ### 11.7 16,243 95,671 39.2 39.2 0.8
2006-Feb-07 Tue ### 11.8 11.56 11.77 ### ### ###
2006-Feb-06 Mon 11.42 11.55 ### 11.41 23,346 134,823 29.8 29.8 ###
2006-Feb-03 Fri 11.5 11.57 11.4 11.45 22,972 ### ### ### 0.8
2006-Feb-02 Thu 11.5 ### 11.46 ### 12,848 ### 78.9 78.9 0.0
2006-Feb-01 Wed ### 11.5 ### 11.5 14,440 ### ### ### ###
2006-Jan-31 Tue 11.5 11.53 11.4 11.4 ### ### 0.8
2006-Jan-30 Mon 11.45 11.79 11.45 11.45 71.4 71.4 0.8
2006-Jan-27 Fri 11.4 11.4 ### ### 33,079 188,550 32.5 32.5 0.0
2006-Jan-25 Wed 11.51 11.51 ### 11.4 27,375 157,543 ### ### 0.8
2006-Jan-24 Tue 11.48 11.5 11.45 11.46 14,485 ### 33.9 33.9 0.8
2006-Jan-23 Mon ### 11.53 ### 11.48 15,626 90,083 ### ### 0.8
2006-Jan-20 Fri 11.49 11.5 ### 11.5 8,481 ### ### ### ###
2006-Jan-19 Thu 11.41 11.49 11.4 11.49 68.1 68.1 ###
2006-Jan-18 Wed 11.45 11.45 ### ### 16,186 ### 45.0 45.0 0.0
2006-Jan-17 Tue 11.42 11.5 11.41 11.43 17,147 ### ### ### ###
2006-Jan-16 Mon ### 11.46 ### 11.4 10,148 58,148 71.3 71.3 0.8
2006-Jan-13 Fri ### 11.45 ### ### 7,945 45,485 67.3 67.3 0.0
2006-Jan-12 Thu 11.5 11.5 ### ### 9,553 54,929 ### ### 0.0
2006-Jan-11 Wed 11.77 11.77 11.5 11.5 2,845 ### 14.4 14.4 ###
2006-Jan-10 Tue 11.77 11.85 11.76 11.85 79.1 79.1 ###
2006-Jan-09 Mon 11.56 11.88 11.56 11.77 82.3 82.3 ###
2006-Jan-06 Fri 11.53 ### 11.53 11.56 16,825 ### ### ### 0.8
2006-Jan-05 Thu 11.42 11.5 11.41 11.5 22,743 260,521 77.4 77.4 ###
2006-Jan-04 Wed ### 11.44 ### 11.42 3,449 19,728 ### ### 0.8
2006-Jan-03 Tue ### ### ### ### 23,522 0 66.1 66.1 0.0
2005-Dec-30 Fri ### ### ### ### 1,176 0 ### ### 0.0
2005-Dec-29 Thu ### 11.4 ### ### 5,086 ### ### ### 0.0
2005-Dec-28 Wed 11.22 11.4 ### ### 23,878 ### 69.5 69.5 0.0
2005-Dec-27 Tue 11.2 11.25 ### 11.25 71.2 71.2 ###
2005-Dec-23 Fri 11.2 11.25 ### 11.25 71.2 71.2 ###
2005-Dec-22 Thu ### 11.2 ### 11.2 76,650 429,240 74.8 74.8 0.8
2005-Dec-21 Wed ### ### ### ### ### ### 0.0
2005-Dec-20 Tue ### ### ### ### 71.5 71.5 0.0
2005-Dec-19 Mon ### ### ### ### 74.7 74.7 0.0
2005-Dec-16 Fri ### ### ### ### 44,374 0 67.8 67.8 0.0
2005-Dec-15 Thu 11.2 11.2 ### ### 34.9 34.9 0.0
2005-Dec-14 Wed ### 11.2 ### ### ### ### 0.0
2005-Dec-13 Tue ### ### ### ### ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 163,488 0 70.6 70.6 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu 11.29 11.29 ### ### 18,171 102,575 23.3 23.3 0.0
2005-Dec-07 Wed 11.2 ### ### 11.29 28,025 0 ### ### ###
2005-Dec-06 Tue ### ### ### ### 46,824 0 79.8 79.8 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 15,525 0 ### ### 0.0
2005-Dec-01 Thu ### ### ### ### 8,275 0 ### ### 0.0
2005-Nov-30 Wed 11.23 ### ### 11.2 34,244 0 ### ### 0.8
2005-Nov-29 Tue 11.24 11.4 11.23 ### 20,251 229,140 ### ### 0.0
2005-Nov-28 Mon ### ### ### 11.25 30,679 0 26.1 26.1 ###
2005-Nov-25 Fri 11.25 ### ### ### 72.2 72.2 0.0
2005-Nov-24 Thu 11.2 ### 11.2 11.25 ### ### ###
2005-Nov-23 Wed ### ### ### ### 83.8 83.8 0.0
2005-Nov-22 Tue 11.25 11.25 ### ### 11,925 67,078 ### ### 0.0
2005-Nov-21 Mon 11.25 11.42 11.2 11.2 25,472 288,088 ### ### 0.8
2005-Nov-18 Fri 11.27 11.47 ### 11.47 82.0 82.0 ###
2005-Nov-17 Thu ### 11.27 ### 11.26 10,479 59,049 75.5 75.5 0.8
2005-Nov-16 Wed ### ### 11.25 11.25 25,985 ### ### ### ###
2005-Nov-15 Tue 11.4 11.4 11.21 ### 22,040 ### 26.1 26.1 0.0
2005-Nov-14 Mon 11.55 ### ### 11.4 ### ### 0.8
2005-Nov-11 Fri ### ### 11.54 11.56 27.1 27.1 0.8
2005-Nov-10 Thu ### 11.76 11.52 ### 73.4 73.4 0.0
2005-Nov-09 Wed ### ### 11.5 ### ### ### 0.0
2005-Nov-08 Tue 11.5 ### 11.5 ### 17,573 101,044 79.8 79.8 0.0
2005-Nov-07 Mon 11.5 11.58 11.5 11.5 73.5 73.5 ###
2005-Nov-04 Fri ### ### 11.45 11.59 14,351 82,159 ### ### 0.8
2005-Nov-03 Thu 11.25 11.5 11.25 11.5 ### ### ###
2005-Nov-02 Wed ### 11.25 ### 11.25 15,752 ### ### ### ###
2005-Nov-01 Tue ### 11.2 ### 11.2 ### ### 0.8
2005-Oct-31 Mon 11.2 11.2 ### ### 15.8 15.8 0.0
2005-Oct-28 Fri ### ### ### ### 14,856 0 72.8 72.8 0.0
2005-Oct-27 Thu ### ### 10.88 ### ### ### 0.0
2005-Oct-26 Wed ### 11.2 ### ### 64.1 64.1 0.0
2005-Oct-25 Tue ### 11.2 ### ### 42,175 236,179 ### ### 0.0
2005-Oct-24 Mon ### ### ### ### 48,076 0 ### ### 0.0
2005-Oct-21 Fri 11.26 ### 11.23 ### 73.8 73.8 0.0
2005-Oct-20 Thu 11.27 ### 11.26 11.26 ### ### 0.8
2005-Oct-19 Wed ### 11.25 ### 11.25 5,340 ### 85.5 85.5 ###
2005-Oct-18 Tue ### 11.45 ### ### ### ### 0.0
2005-Oct-17 Mon ### ### ### ### ### ### 0.0
2005-Oct-14 Fri ### 11.5 ### ### 28,071 ### ### ### 0.0
2005-Oct-13 Thu 11.49 11.49 ### ### 21.6 21.6 0.0
2005-Oct-12 Wed 11.4 11.5 11.4 11.5 ### ### ###
2005-Oct-11 Tue 11.2 11.4 ### 11.4 85.7 85.7 0.8
2005-Oct-10 Mon ### ### 11.2 ### 12.1 12.1 0.0
2005-Oct-07 Fri ### 11.83 ### ### 64.8 64.8 0.0
2005-Oct-06 Thu 11.83 11.83 11.58 ### 32.1 32.1 0.0
2005-Oct-05 Wed 11.84 11.85 11.77 11.85 82.8 82.8 ###
2005-Oct-04 Tue 11.79 11.84 11.77 11.84 22,788 ### ### ### 0.8
2005-Oct-03 Mon 11.8 11.81 11.79 11.8 14,827 174,958 ### ### 0.8
2005-Sep-30 Fri 11.79 11.84 11.79 11.8 67.9 67.9 0.8
2005-Sep-29 Thu 11.8 11.8 11.75 11.8 50,925 599,641 ### ### 0.8
2005-Sep-28 Wed 11.78 11.84 11.78 11.8 32,678 385,927 ### ### 0.8
2005-Sep-27 Tue 11.8 11.84 11.72 11.78 48,245 568,326 35.6 35.6 ###
2005-Sep-26 Mon ### ### 11.71 11.73 ### ### 0.8
2005-Sep-23 Fri ### ### ### ### ### ### 0.0
2005-Sep-22 Thu 11.84 ### 11.81 ### 76.8 76.8 0.0
2005-Sep-21 Wed 11.89 ### 11.81 11.85 46,678 ### 30.0 30.0 ###
2005-Sep-20 Tue 11.85 ### 11.85 11.89 16,047 95,078 ### ### ###
2005-Sep-19 Mon 11.77 11.85 11.77 11.85 77.2 77.2 ###
2005-Sep-16 Fri 11.78 11.8 11.75 11.76 ### ### 0.8
2005-Sep-15 Thu ### ### 11.7 11.76 19,786 115,748 ### ### 0.8
2005-Sep-14 Wed ### ### ### ### 18,687 0 70.0 70.0 0.0
2005-Sep-13 Tue 11.8 11.85 ### 11.8 ### ### 0.8
2005-Sep-12 Mon 11.48 11.8 11.47 11.8 16,827 195,782 ### ### 0.8
2005-Sep-09 Fri 11.42 11.5 ### 11.5 11,876 68,287 76.9 76.9 ###
2005-Sep-08 Thu 11.48 11.48 11.4 11.4 6,475 74,074 ### ### 0.8
2005-Sep-07 Wed 11.5 11.55 11.4 11.4 ### ### 0.8
2005-Sep-06 Tue 11.42 11.55 11.4 11.4 ### ### 0.8
2005-Sep-05 Mon 11.5 11.59 11.43 11.45 141,940 1,633,729 33.8 33.8 0.8
2005-Sep-02 Fri ### 11.5 ### 11.45 28,521 ### ### ### 0.8
2005-Sep-01 Thu 11.58 ### 11.49 11.56 29.0 29.0 0.8
2005-Aug-31 Wed ### 11.5 ### 11.49 77.3 77.3 ###
2005-Aug-30 Tue 11.5 11.55 ### 11.4 ### ### 0.8
2005-Aug-29 Mon 11.74 11.74 ### ### ### ### 0.0
2005-Aug-26 Fri 11.7 11.75 11.59 ### 587,850 ### 27.7 27.7 0.0
2005-Aug-25 Thu 11.5 11.8 11.47 11.7 67,121 780,952 ### ### 0.8
2005-Aug-24 Wed 11.4 11.5 ### 11.5 31,789 182,786 79.4 79.4 ###
2005-Aug-23 Tue ### 11.42 ### 11.4 72.8 72.8 0.8
2005-Aug-22 Mon ### ### ### ### 29.6 29.6 0.0
2005-Aug-19 Fri ### ### ### ### 11,927 0 ### ### 0.0
2005-Aug-18 Thu ### 11.4 ### 11.4 24,176 ### 80.4 80.4 0.8
2005-Aug-17 Wed ### ### 11.29 ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 15,089 0 65.7 65.7 0.0
2005-Aug-15 Mon ### 11.44 ### ### 25,683 ### 32.7 32.7 0.0
2005-Aug-12 Fri ### ### ### ### 18,322 0 ### ### 0.0
2005-Aug-11 Thu ### 11.45 11.24 11.4 29,840 ### 72.4 72.4 0.8
2005-Aug-10 Wed ### 11.21 ### 11.21 30,850 ### 77.0 77.0 ###
2005-Aug-09 Tue ### ### ### ### 48,941 0 76.4 76.4 0.0
2005-Aug-08 Mon 10.87 ### 10.8 ### 30,982 ### ### ### 0.0
2005-Aug-05 Fri 10.82 ### 10.8 ### ### ### 0.0
2005-Aug-04 Thu 10.85 10.85 10.72 10.82 31,757 ### ### ### 0.8
2005-Aug-03 Wed 10.8 ### 10.78 10.85 36,850 198,621 74.9 74.9 0.8
2005-Aug-02 Tue ### ### 10.79 10.8 56,187 303,128 24.3 24.3 ###
2005-Aug-01 Mon 10.78 10.89 10.78 10.85 20,444 ### ### ### 0.8
2005-Jul-29 Fri 10.77 10.78 10.72 10.78 22,941 ### 66.2 66.2 0.8
2005-Jul-28 Thu 10.71 10.8 10.71 10.78 79.5 79.5 0.8
2005-Jul-27 Wed 10.7 10.77 ### 10.77 33,643 ### 74.0 74.0 ###
2005-Jul-26 Tue 10.53 10.77 10.53 ### ### ### 0.0
2005-Jul-25 Mon 10.55 ### 10.5 10.53 27,589 144,842 ### ### 0.8
2005-Jul-22 Fri 10.5 ### 10.5 10.51 12,987 68,181 ### ### ###
2005-Jul-21 Thu ### ### 10.59 ### 20,289 ### ### ### 0.0
2005-Jul-20 Wed ### ### 10.5 ### 15,484 ### 67.1 67.1 0.0
2005-Jul-19 Tue ### ### 10.59 ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 31.2 31.2 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### ### 10.55 ### ### ### 0.0
2005-Jul-13 Wed ### ### ### ### 53,172 0 ### ### 0.0
2005-Jul-12 Tue ### ### ### ### ### ### 0.0
2005-Jul-11 Mon 10.77 10.78 ### ### ### ### 0.0
2005-Jul-08 Fri 10.78 10.78 10.75 10.76 20,183 ### 30.4 30.4 0.8
2005-Jul-07 Thu 10.75 10.85 10.7 10.75 30,747 ### ### ### 0.8
2005-Jul-06 Wed ### 10.85 ### 10.75 77.7 77.7 0.8
2005-Jul-05 Tue 10.7 10.7 ### ### 17,888 ### ### ### 0.0
2005-Jul-04 Mon 10.55 10.7 10.51 10.7 81.3 81.3 0.8
2005-Jul-01 Fri 10.47 10.55 10.4 10.55 33,087 346,586 ### ### ###
2005-Jun-30 Thu ### ### 10.47 10.47 19.2 19.2 0.7
2005-Jun-29 Wed ### ### 10.47 10.49 23,329 122,127 25.6 25.6 ###
2005-Jun-28 Tue 10.45 ### 10.45 10.54 72.3 72.3 0.8
2005-Jun-27 Mon ### 10.45 ### 10.45 ### ### ###
2005-Jun-24 Fri ### 10.41 ### 10.4 72.3 72.3 0.7
2005-Jun-23 Thu 10.4 10.4 ### ### ### ### 0.0
2005-Jun-22 Wed ### ### ### ### 16,647 0 ### ### 0.0
2005-Jun-21 Tue 10.7 10.7 ### ### 38,855 207,874 38.5 38.5 0.0
2005-Jun-20 Mon 10.5 10.74 10.5 ### 85.4 85.4 0.0
2005-Jun-17 Fri 10.5 10.52 10.47 10.5 39,543 ### ### ### 0.8
2005-Jun-16 Thu 10.44 10.5 ### 10.4 17,672 92,778 ### ### 0.7
2005-Jun-15 Wed 10.4 10.45 10.4 10.4 69.2 69.2 0.7
2005-Jun-14 Tue ### 10.4 ### ### 126,173 ### 33.5 33.5 0.0
2005-Jun-10 Fri ### 10.4 ### ### 28.6 28.6 0.0
2005-Jun-09 Thu ### 10.45 ### ### ### ### 0.0
2005-Jun-08 Wed ### ### ### ### 30.4 30.4 0.0
2005-Jun-07 Tue ### 10.41 10.26 ### 18,689 193,150 34.6 34.6 0.0
2005-Jun-06 Mon ### ### 10.27 ### ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 19,353 0 ### ### 0.0
2005-Jun-02 Thu 10.25 10.5 10.25 10.49 32,044 332,456 ### ### ###
2005-Jun-01 Wed ### 10.4 ### ### 25,542 ### 80.5 80.5 0.0
2005-May-31 Tue ### 10.2 ### ### 31,373 ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 80,629 0 32.6 32.6 0.0
2005-May-27 Fri ### ### ### ### 66.4 66.4 0.0
2005-May-26 Thu ### ### ### ### 73.1 73.1 0.0
2005-May-25 Wed 9.89 ### 9.86 9.89 70.5 70.5 ###
2005-May-24 Tue 9.81 ### 9.81 9.85 67.6 67.6 ###
2005-May-23 Mon ### 9.85 ### 9.85 16,976 ### ### ### ###
2005-May-20 Fri ### ### 9.59 ### ### ### 0.0
2005-May-19 Thu ### 9.8 ### ### 65.8 65.8 0.0
2005-May-18 Wed 9.5 9.55 9.48 9.55 107,949 ### 71.0 71.0 0.7
2005-May-17 Tue ### 9.51 ### 9.48 121,528 ### 85.5 85.5 0.7
2005-May-16 Mon 9.27 ### 9.27 ### ### ### 0.0
2005-May-13 Fri ### ### 9.2 9.28 30.3 30.3 0.7
2005-May-12 Thu ### ### ### ### 46,687 0 ### ### 0.0
2005-May-11 Wed 9.25 ### 9.24 ### 76.8 76.8 0.0
2005-May-10 Tue ### 9.43 9.2 9.2 ### ### 0.7
2005-May-09 Mon 9.5 9.5 ### 9.26 ### ### ###
2005-May-06 Fri 9.47 9.52 9.43 9.5 64.7 64.7 0.7
2005-May-05 Thu 9.59 9.59 9.5 9.51 38,654 368,952 ### ### ###
2005-May-04 Wed 9.55 ### 9.55 9.59 35,852 ### ### ### 0.7
2005-May-03 Tue ### ### 9.5 ### 110,724 ### 45.4 45.4 0.0
2005-May-02 Mon ### 9.7 9.58 9.59 64,355 620,382 ### ### 0.7
2005-Apr-29 Fri 9.72 9.72 ### ### 106,549 517,828 ### ### 0.0
2005-Apr-28 Thu 9.8 9.83 ### 9.73 35,687 ### 35.5 35.5 ###
2005-Apr-27 Wed ### ### 9.7 9.76 27,259 ### 22.3 22.3 0.7
2005-Apr-26 Tue 9.83 ### 9.8 9.82 45.0 45.0 ###
2005-Apr-22 Fri ### ### 9.82 9.83 26,077 ### ### ### 0.7
2005-Apr-21 Thu 9.77 9.82 ### 9.8 31,921 ### ### ### 0.7
2005-Apr-20 Wed 9.81 ### 9.8 9.81 72.6 72.6 ###
2005-Apr-19 Tue ### 9.8 ### 9.8 36,349 ### 69.6 69.6 0.7
2005-Apr-18 Mon 9.54 9.78 9.4 ### 142,751 1,368,982 81.2 81.2 0.0
2005-Apr-15 Fri ### ### ### ### ### ### 0.0
2005-Apr-14 Thu 10.27 10.27 ### ### 35.2 35.2 0.0
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### 10.27 ### ### ### 0.0
2005-Apr-11 Mon 10.25 ### 10.25 ### 43,280 ### 80.9 80.9 0.0
2005-Apr-08 Fri ### ### 10.25 10.25 18,823 ### 28.1 28.1 0.7
2005-Apr-07 Thu ### ### 10.25 10.25 30.6 30.6 0.7
2005-Apr-06 Wed ### ### ### ### ### ### 0.0
2005-Apr-05 Tue 10.2 ### ### ### 80.5 80.5 0.0
2005-Apr-04 Mon 10.4 10.4 10.2 10.2 41,283 ### ### ### 0.7
2005-Apr-01 Fri 10.4 10.4 ### ### ### ### 0.0
2005-Mar-31 Thu 10.47 10.47 10.4 10.43 ### ### 0.7
2005-Mar-30 Wed 10.52 10.55 10.43 10.43 46,881 491,781 ### ### 0.7
2005-Mar-29 Tue ### 10.71 10.54 10.54 ### ### 0.8
2005-Mar-24 Thu ### ### 10.59 ### 5,752 30,456 37.1 37.1 0.0
2005-Mar-23 Wed ### ### 10.5 10.54 ### ### 0.8
2005-Mar-22 Tue 10.48 10.5 10.45 10.5 76.9 76.9 0.8
2005-Mar-21 Mon 10.5 10.58 10.48 10.48 33,244 350,059 ### ### 0.7
2005-Mar-18 Fri 10.53 10.53 10.49 10.5 28.1 28.1 0.8
2005-Mar-17 Thu 10.56 ### 10.52 10.52 37.2 37.2 ###
2005-Mar-16 Wed 10.55 10.55 10.51 10.52 ### ### ###
2005-Mar-15 Tue 10.52 10.52 10.48 10.5 43,057 ### ### ### 0.8
2005-Mar-14 Mon ### ### 10.54 10.55 55,246 291,146 28.0 28.0 ###
2005-Mar-11 Fri 10.55 10.58 10.53 10.57 58,948 ### 67.5 67.5 0.8
2005-Mar-10 Thu ### 10.55 ### 10.5 31,846 167,987 ### ### 0.8
2005-Mar-09 Wed ### 10.4 ### ### 72.0 72.0 0.0
2005-Mar-08 Tue 10.25 ### 10.21 ### ### ### 0.0
2005-Mar-07 Mon ### 10.26 ### 10.26 77.7 77.7 0.7
2005-Mar-04 Fri 10.2 ### ### ### 10,970 0 24.9 24.9 0.0
2005-Mar-03 Thu ### ### ### ### 33,224 0 ### ### 0.0
2005-Mar-02 Wed ### 10.55 ### ### 24,887 131,278 ### ### 0.0
2005-Mar-01 Tue ### 10.53 ### ### 20,585 108,380 ### ### 0.0
2005-Feb-28 Mon 10.5 10.5 ### ### 50,453 264,878 26.2 26.2 0.0
2005-Feb-25 Fri 10.74 10.74 10.5 10.5 ### ### 0.8
2005-Feb-24 Thu 10.77 10.78 ### 10.7 ### ### 0.8
2005-Feb-23 Wed ### 10.83 ### 10.77 80.8 80.8 ###
2005-Feb-22 Tue ### 10.71 10.5 10.7 ### ### 0.8
2005-Feb-21 Mon 10.52 ### 10.52 10.57 42,841 225,343 72.3 72.3 0.8
2005-Feb-18 Fri 10.77 10.77 10.5 10.5 24,643 262,078 ### ### 0.8
2005-Feb-17 Thu 10.73 10.77 ### ### 41,127 ### 29.4 29.4 0.0
2005-Feb-16 Wed 10.71 10.76 ### 10.73 46,525 ### ### ### ###
2005-Feb-15 Tue 10.75 10.75 ### ### 33.6 33.6 0.0
2005-Feb-14 Mon ### 10.75 ### 10.74 79.9 79.9 0.8
2005-Feb-11 Fri 10.74 10.75 ### ### ### ### 0.0
2005-Feb-10 Thu ### 10.8 ### 10.7 102,785 ### ### ### 0.8
2005-Feb-09 Wed 10.26 ### 10.2 ### 67,743 345,489 ### ### 0.0
2005-Feb-08 Tue ### ### 10.22 10.24 25,250 129,027 34.1 34.1 ###
2005-Feb-07 Mon ### ### 10.27 ### 18,225 93,585 ### ### 0.0
2005-Feb-04 Fri 10.24 10.29 ### 10.21 9,341 48,059 ### ### ###
2005-Feb-03 Thu ### 10.4 10.21 ### ### ### 0.0
2005-Feb-02 Wed ### ### 10.25 10.25 ### ### 0.7
2005-Feb-01 Tue ### ### ### ### 50,245 0 82.8 82.8 0.0
2005-Jan-31 Mon ### ### ### ### 78.3 78.3 0.0
2005-Jan-28 Fri ### ### ### ### 70.2 70.2 0.0
2005-Jan-27 Thu ### ### ### ### 23,480 0 29.8 29.8 0.0
2005-Jan-25 Tue ### ### ### ### 72.2 72.2 0.0
2005-Jan-24 Mon ### ### ### ### 13,855 0 ### ### 0.0
2005-Jan-21 Fri 10.2 10.2 ### ### 8,773 44,742 29.4 29.4 0.0
2005-Jan-20 Thu ### ### 10.21 10.21 26.4 26.4 ###
2005-Jan-19 Wed 10.4 10.41 ### ### 46,977 ### ### ### 0.0
2005-Jan-18 Tue 10.4 10.4 ### ### 3,850 20,020 ### ### 0.0
2005-Jan-17 Mon ### ### 10.2 ### ### ### 0.0
2005-Jan-14 Fri ### ### 10.29 ### ### ### 0.0
2005-Jan-13 Thu ### ### ### ### 70.9 70.9 0.0
2005-Jan-12 Wed ### ### 10.2 ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 89.9 89.9 0.0
2005-Jan-10 Mon ### ### ### ### 7.8 7.8 0.0
2005-Jan-07 Fri ### ### ### ### 85.1 85.1 0.0
2005-Jan-06 Thu ### ### 9.85 ### 13,855 ### ### ### 0.0
2005-Jan-05 Wed ### ### ### ### 16,680 0 29.6 29.6 0.0
2005-Jan-04 Tue ### ### ### ### 58,676 0 24.3 24.3 0.0
2004-Dec-31 Fri 10.2 ### ### ### 20,355 0 ### ### 0.0
2004-Dec-30 Thu 10.2 10.4 10.2 ### ### ### 0.0
2004-Dec-29 Wed ### ### ### ### 23,087 0 83.3 83.3 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0


1 2 3 4 5 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 2024-04-20 17:01:49 thru 2024-04-20 17:01:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000