Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 25-Jun-11 10:43:20 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

(SBC) SOUTHERN CROSS BROADCASTING (AUSTRALIA) LIMITED Daily Prices...

     Prev Section TOC    Company Info for SBC    Limits Next Section


Company Details for (SBC) SOUTHERN CROSS BROADCASTING (AUSTRALIA) LIMITED

Listing Code SBC
Listing Name SOUTHERN CROSS BROADCASTING (AUSTRALIA) LIMITED
GICS Sector Media
ISIN Name SOUTHERN CROSS BROAD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SBC9


Maximum Price date available .. Tuesday 10th June 2025
Latest price with VOLUME for SBC .. Friday 26th October 2007

SBC 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 5 7 0.0
MAX ### 10,244,159 ###


Font Format Legend

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


1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (SBC) SOUTHERN CROSS BROADCASTING (AUSTRALIA) LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Nov-13 Tue 0 0 0 0 0 0.0
2007-Nov-12 Mon 0 0 0 0 0 0.0
2007-Nov-09 Fri 0 0 0 0 0 0.0
2007-Nov-08 Thu 0 0 0 0 0 0.0
2007-Nov-07 Wed 0 0 0 0 0 0.0
2007-Nov-06 Tue 0 0 0 0 0 0.0
2007-Nov-05 Mon 0 0 0 0 0 0.0
2007-Nov-02 Fri 0 0 0 0 0 0.0
2007-Nov-01 Thu 0 0 0 0 0 0.0
2007-Oct-31 Wed 0 0 0 0 0 0.0
2007-Oct-30 Tue 0 0 0 0 0 0.0
2007-Oct-29 Mon 0 0 0 0 0 0.0
2007-Oct-26 Fri ### 17.43 ### 17.41 66.2 66.2 ###
2007-Oct-25 Thu ### ### ### ### 70.3 70.3 0.0
2007-Oct-24 Wed ### ### ### ### 58,729 0 71.6 71.6 0.0
2007-Oct-23 Tue ### ### ### ### 60.6 60.6 0.0
2007-Oct-22 Mon ### ### ### ### 104,582 0 ### ### 0.0
2007-Oct-19 Fri ### ### ### ### ### ### 0.0
2007-Oct-18 Thu 17.48 17.48 ### ### ### ### 0.0
2007-Oct-17 Wed 17.27 17.4 17.27 17.28 275,889 ### ### ### 1.2
2007-Oct-16 Tue 17.28 ### 17.25 17.27 35.9 35.9 ###
2007-Oct-15 Mon 17.28 ### ### 17.27 42.7 42.7 ###
2007-Oct-12 Fri 17.26 ### 17.25 17.28 67.2 67.2 1.2
2007-Oct-11 Thu 17.25 ### 17.25 17.26 ### ### 1.2
2007-Oct-10 Wed 17.23 17.26 17.23 17.26 66.3 66.3 1.2
2007-Oct-09 Tue 17.23 17.25 17.2 17.25 46,670 ### 66.4 66.4 1.2
2007-Oct-08 Mon ### 17.2 ### 17.2 372,686 ### ### ### 1.2
2007-Oct-05 Fri ### ### ### ### 285,070 0 30.0 30.0 0.0
2007-Oct-04 Thu ### ### ### ### 156,558 0 73.1 73.1 0.0
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue ### 17.2 ### ### ### ### 0.0
2007-Oct-01 Mon ### ### ### ### 69.5 69.5 0.0
2007-Sep-28 Fri ### ### ### ### 174,656 0 59.8 59.8 0.0
2007-Sep-27 Thu ### ### ### ### 31.4 31.4 0.0
2007-Sep-26 Wed ### ### ### ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### ### ### 0.0
2007-Sep-24 Mon ### ### ### ### ### ### 0.0
2007-Sep-21 Fri ### ### ### ### 63,684 0 ### ### 0.0
2007-Sep-20 Thu 17.23 17.23 ### ### 33.9 33.9 0.0
2007-Sep-19 Wed ### ### ### ### 68.4 68.4 0.0
2007-Sep-18 Tue ### ### ### ### 80.0 80.0 0.0
2007-Sep-17 Mon ### ### ### ### ### ### 0.0
2007-Sep-14 Fri ### 17.2 ### 17.2 157,546 ### 71.5 71.5 1.2
2007-Sep-13 Thu 17.29 17.29 ### ### 442,853 ### ### ### 0.0
2007-Sep-12 Wed 17.51 17.57 17.47 17.53 196,681 3,445,851 75.7 75.7 1.3
2007-Sep-11 Tue 17.5 17.51 17.45 17.51 108,549 ### ### ### ###
2007-Sep-10 Mon 17.4 17.51 17.4 17.51 47,475 828,676 ### ### ###
2007-Sep-07 Fri 17.43 17.52 17.41 17.51 67.8 67.8 ###
2007-Sep-06 Thu ### 17.5 ### 17.4 ### ### 1.2
2007-Sep-05 Wed ### ### ### ### 442,021 0 72.1 72.1 0.0
2007-Sep-04 Tue ### ### ### ### 68.0 68.0 0.0
2007-Sep-03 Mon ### ### ### ### 182,377 0 35.9 35.9 0.0
2007-Aug-31 Fri ### ### ### ### 352,151 0 55.1 55.1 0.0
2007-Aug-30 Thu ### ### ### ### 213,381 0 ### ### 0.0
2007-Aug-29 Wed 17.25 ### 17.25 17.28 60.3 60.3 1.2
2007-Aug-28 Tue 17.25 17.29 17.22 17.22 289,622 4,997,427 34.6 34.6 1.2
2007-Aug-27 Mon ### ### 17.25 ### ### ### 0.0
2007-Aug-24 Fri 17.25 ### 17.25 17.28 ### ### 1.2
2007-Aug-23 Thu ### ### 17.25 ### 263,051 ### ### ### 0.0
2007-Aug-22 Wed 17.25 ### 17.25 ### 153,543 ### 66.0 66.0 0.0
2007-Aug-21 Tue 17.28 ### 17.22 ### 183,421 1,579,254 ### ### 0.0
2007-Aug-20 Mon 17.2 17.25 ### 17.25 55.3 55.3 1.2
2007-Aug-17 Fri 17.23 17.23 ### 17.23 245,887 ### ### ### ###
2007-Aug-16 Thu ### 17.24 ### 17.21 79.5 79.5 ###
2007-Aug-15 Wed ### 17.24 ### ### 139,623 1,203,550 89.2 89.2 0.0
2007-Aug-14 Tue 17.25 17.25 ### ### 67,220 579,772 ### ### 0.0
2007-Aug-13 Mon ### 17.26 ### 17.26 81.4 81.4 1.2
2007-Aug-10 Fri ### ### ### ### 36.5 36.5 0.0
2007-Aug-09 Thu ### 17.25 ### 17.2 ### ### 1.2
2007-Aug-08 Wed ### ### ### ### 26.4 26.4 0.0
2007-Aug-07 Tue 17.25 ### ### 17.25 ### ### 1.2
2007-Aug-06 Mon ### 17.23 ### 17.23 ### ### ###
2007-Aug-03 Fri ### ### ### 17.2 35.4 35.4 1.2
2007-Aug-02 Thu 17.25 ### 17.23 ### 207,584 ### ### ### 0.0
2007-Aug-01 Wed 17.22 ### ### 17.24 497,276 0 ### ### ###
2007-Jul-31 Tue 17.24 17.26 17.22 17.25 313,448 5,403,843 60.6 60.6 1.2
2007-Jul-30 Mon ### ### 17.21 17.25 404,780 ### ### ### 1.2
2007-Jul-27 Fri 17.29 17.29 17.21 17.21 715,125 ### 38.7 38.7 ###
2007-Jul-26 Thu ### ### 17.29 17.29 46.8 46.8 ###
2007-Jul-25 Wed ### ### ### ### 220,581 0 ### ### 0.0
2007-Jul-24 Tue ### 17.45 ### ### 156,521 1,365,645 34.7 34.7 0.0
2007-Jul-23 Mon ### ### 17.28 ### 317,855 ### ### ### 0.0
2007-Jul-20 Fri ### ### 17.28 ### 237,627 ### ### ### 0.0
2007-Jul-19 Thu 17.29 ### 17.28 17.28 ### ### 1.2
2007-Jul-18 Wed 17.28 ### 17.27 17.28 ### ### 1.2
2007-Jul-17 Tue ### ### 17.27 17.27 32.4 32.4 ###
2007-Jul-16 Mon 17.29 17.4 17.28 17.4 72.3 72.3 1.2
2007-Jul-13 Fri 17.29 ### 17.26 17.29 67.1 67.1 ###
2007-Jul-12 Thu ### ### 17.25 ### 171,156 1,476,220 33.5 33.5 0.0
2007-Jul-11 Wed 17.25 ### 17.25 17.25 187,175 1,614,384 ### ### 1.2
2007-Jul-10 Tue 17.25 17.28 17.22 17.25 71.2 71.2 1.2
2007-Jul-09 Mon 17.28 17.29 17.2 17.26 835,352 14,405,645 ### ### 1.2
2007-Jul-06 Fri 17.24 ### 17.23 ### 749,674 6,458,441 ### ### 0.0
2007-Jul-05 Thu 17.2 17.25 17.2 17.23 231,089 ### 62.8 62.8 ###
2007-Jul-04 Wed 17.27 ### 17.2 17.21 ### ### ###
2007-Jul-03 Tue ### 17.54 17.22 17.28 ### ### 1.2
2007-Jul-02 Mon ### 16.58 ### 16.44 137,254 ### 83.8 83.8 1.2
2007-Jun-29 Fri ### ### 15.71 ### 25.8 25.8 0.0
2007-Jun-28 Thu 16.24 16.28 ### 16.2 109,775 ### 34.4 34.4 1.2
2007-Jun-27 Wed 15.87 16.23 15.75 ### 79.0 79.0 0.0
2007-Jun-26 Tue ### ### ### 15.75 ### ### 1.1
2007-Jun-25 Mon 15.7 15.84 ### 15.75 ### ### 1.1
2007-Jun-22 Fri 15.78 15.86 ### 15.71 253,752 2,012,253 ### ### 1.1
2007-Jun-21 Thu ### ### 15.75 15.78 603,823 ### 29.9 29.9 1.1
2007-Jun-20 Wed ### ### ### ### ### ### 0.0
2007-Jun-19 Tue 16.2 16.2 ### ### 29.7 29.7 0.0
2007-Jun-18 Mon ### ### ### ### 322,781 0 ### ### 0.0
2007-Jun-15 Fri 16.44 16.44 ### ### 15.0 15.0 0.0
2007-Jun-14 Thu ### ### ### ### 80.8 80.8 0.0
2007-Jun-13 Wed ### ### 15.81 ### 207,859 1,643,125 81.3 81.3 0.0
2007-Jun-12 Tue 15.89 16.45 15.89 ### 87.0 87.0 0.0
2007-Jun-08 Fri 15.8 ### ### 15.88 252,278 0 68.9 68.9 1.1
2007-Jun-07 Thu ### 16.24 ### ### 161,657 1,312,654 61.9 61.9 0.0
2007-Jun-06 Wed 16.27 16.5 ### 16.25 154,522 ### 40.1 40.1 ###
2007-Jun-05 Tue ### 16.85 16.45 16.48 121,857 ### ### ### 1.2
2007-Jun-04 Mon 16.75 ### ### 16.75 66.3 66.3 ###
2007-Jun-01 Fri 16.85 16.85 ### 16.75 135,029 ### ### ### ###
2007-May-31 Thu 16.4 16.85 ### 16.8 742,283 ### ### ### 1.2
2007-May-30 Wed 16.5 ### ### 16.4 150,354 0 39.7 39.7 ###
2007-May-29 Tue 16.25 16.5 ### 16.49 54,728 ### ### ### 1.2
2007-May-28 Mon ### 16.22 ### 16.22 72.1 72.1 1.2
2007-May-25 Fri ### ### ### ### ### ### 0.0
2007-May-24 Thu ### 16.28 ### ### ### ### 0.0
2007-May-23 Wed ### ### ### ### 36.9 36.9 0.0
2007-May-22 Tue ### ### ### 16.22 31.1 31.1 1.2
2007-May-21 Mon 16.55 16.75 ### 16.4 ### ### ###
2007-May-18 Fri 16.88 16.88 ### 16.5 139,859 ### ### ### 1.2
2007-May-17 Thu 16.85 16.85 16.7 16.8 ### ### 1.2
2007-May-16 Wed ### ### 16.73 16.8 93,354 ### ### ### 1.2
2007-May-15 Tue 16.8 ### 16.8 ### 66,351 557,348 74.9 74.9 0.0
2007-May-14 Mon 16.85 ### 16.78 ### ### ### 0.0
2007-May-11 Fri 16.83 ### 16.57 ### 68,929 571,076 68.9 68.9 0.0
2007-May-10 Thu ### ### 16.73 ### ### ### 0.0
2007-May-09 Wed ### ### ### 17.45 204,528 0 ### ### ###
2007-May-08 Tue ### ### 16.88 ### 82.0 82.0 0.0
2007-May-07 Mon 16.85 ### 16.85 ### 35,345 297,781 79.6 79.6 0.0
2007-May-04 Fri 16.88 ### 16.75 ### 64,341 538,855 75.4 75.4 0.0
2007-May-03 Thu ### ### 16.88 16.89 ### ### ###
2007-May-02 Wed ### 17.27 ### ### 116,677 ### ### ### 0.0
2007-May-01 Tue ### ### 16.78 16.83 34.9 34.9 1.2
2007-Apr-30 Mon ### ### 16.57 ### 123,552 1,023,628 ### ### 0.0
2007-Apr-27 Fri ### ### ### ### ### ### 0.0
2007-Apr-26 Thu 17.4 17.4 ### 17.25 54,429 ### ### ### 1.2
2007-Apr-24 Tue ### 17.51 17.27 ### 39.0 39.0 0.0
2007-Apr-23 Mon 17.54 17.54 ### 17.5 67,089 588,370 ### ### 1.3
2007-Apr-20 Fri 17.43 17.47 ### 17.4 75,748 661,658 ### ### 1.2
2007-Apr-19 Thu 17.58 17.58 17.25 17.26 84,072 ### ### ### 1.2
2007-Apr-18 Wed 17.55 ### ### 17.58 ### ### 1.3
2007-Apr-17 Tue ### ### ### 17.45 88.6 88.6 ###
2007-Apr-16 Mon ### ### ### ### 114,047 0 ### ### 0.0
2007-Apr-13 Fri 17.22 17.22 16.82 ### 65,927 1,122,077 30.2 30.2 0.0
2007-Apr-12 Thu 17.24 ### ### 17.21 128,777 0 ### ### ###
2007-Apr-11 Wed ### 17.27 16.89 ### 77.4 77.4 0.0
2007-Apr-10 Tue ### ### 16.8 ### ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 67,122 0 23.3 23.3 0.0
2007-Apr-04 Wed 17.2 17.2 ### ### ### ### 0.0
2007-Apr-03 Tue 16.51 ### 16.49 17.2 ### ### 1.2
2007-Apr-02 Mon 16.75 16.75 ### ### 12.6 12.6 0.0
2007-Mar-30 Fri 16.5 16.74 ### ### 207,247 1,734,657 66.4 66.4 0.0
2007-Mar-29 Thu 15.83 ### 15.83 ### 114,850 ### ### ### 0.0
2007-Mar-28 Wed ### ### 15.83 15.83 66,125 523,379 28.8 28.8 ###
2007-Mar-27 Tue ### 16.26 ### ### 138,827 ### 32.1 32.1 0.0
2007-Mar-26 Mon ### ### ### ### 34.7 34.7 0.0
2007-Mar-23 Fri 15.87 ### 15.8 ### 188,327 1,487,783 ### ### 0.0
2007-Mar-22 Thu ### ### 15.71 ### 241,654 ### ### ### 0.0
2007-Mar-21 Wed ### ### 15.76 15.76 ### ### 1.1
2007-Mar-20 Tue 16.59 16.59 ### ### ### ### 0.0
2007-Mar-19 Mon ### ### ### 16.25 32.7 32.7 ###
2007-Mar-16 Fri ### ### 15.86 ### 91.5 91.5 0.0
2007-Mar-15 Thu 16.2 ### ### ### 374,975 0 ### ### 0.0
2007-Mar-14 Wed ### ### 16.2 ### 546,581 ### 75.3 75.3 0.0
2007-Mar-13 Tue 16.45 16.56 ### ### 224,780 1,861,178 35.8 35.8 0.0
2007-Mar-12 Mon 16.28 16.44 ### 16.4 144,121 1,184,674 ### ### ###
2007-Mar-09 Fri ### ### ### 16.28 93,628 0 71.8 71.8 1.2
2007-Mar-08 Thu 16.26 16.58 ### 16.4 75.8 75.8 ###
2007-Mar-07 Wed 16.82 ### ### 16.59 61,842 0 ### ### 1.2
2007-Mar-06 Tue 15.72 16.82 15.59 16.82 85,129 ### 92.4 92.4 ###
2007-Mar-05 Mon ### ### 15.72 15.72 ### ### 1.1
2007-Mar-02 Fri ### ### ### ### 71.5 71.5 0.0
2007-Mar-01 Thu ### ### 15.84 ### 99,621 ### ### ### 0.0
2007-Feb-28 Wed ### 16.22 15.78 ### 119,750 ### ### ### 0.0
2007-Feb-27 Tue 16.28 ### ### 16.25 65,321 0 43.5 43.5 ###
2007-Feb-26 Mon 15.77 16.25 15.77 16.25 325,156 5,205,747 ### ### ###
2007-Feb-23 Fri ### ### 15.75 15.81 113,583 ### 28.9 28.9 ###
2007-Feb-22 Thu ### ### ### ### 33.4 33.4 0.0
2007-Feb-21 Wed 15.89 ### 15.8 ### 68,973 544,886 72.7 72.7 0.0
2007-Feb-20 Tue 15.8 ### 15.8 15.84 71.2 71.2 ###
2007-Feb-19 Mon ### ### 15.81 15.81 ### ### ###
2007-Feb-16 Fri 15.8 ### 15.8 15.8 80,671 ### 69.8 69.8 1.1
2007-Feb-15 Thu 15.8 ### 15.73 15.83 69.6 69.6 ###
2007-Feb-14 Wed ### ### 15.8 15.8 57,176 ### ### ### 1.1
2007-Feb-13 Tue ### ### 15.88 ### 34.2 34.2 0.0
2007-Feb-12 Mon ### 16.2 ### 16.2 ### ### 1.2
2007-Feb-09 Fri ### ### ### ### 41,778 0 ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 31.3 31.3 0.0
2007-Feb-07 Wed 16.43 16.47 ### ### 21.6 21.6 0.0
2007-Feb-06 Tue 16.44 16.58 ### 16.58 76.9 76.9 1.2
2007-Feb-05 Mon ### 16.72 ### 16.4 96,988 ### ### ### ###
2007-Feb-02 Fri ### ### ### ### 111,289 0 ### ### 0.0
2007-Feb-01 Thu 15.71 15.89 15.7 15.86 76.5 76.5 1.1
2007-Jan-31 Wed ### ### 15.7 15.7 ### ### ###
2007-Jan-30 Tue 15.7 ### 15.7 ### 81.7 81.7 0.0
2007-Jan-29 Mon ### ### ### 15.71 69,446 0 ### ### 1.1
2007-Jan-25 Thu 15.71 ### ### 15.85 102,047 0 ### ### 1.1
2007-Jan-24 Wed 15.85 15.85 15.71 15.75 ### ### 1.1
2007-Jan-23 Tue ### 15.79 ### 15.79 ### ### 1.1
2007-Jan-22 Mon ### ### ### ### 76,051 0 22.5 22.5 0.0
2007-Jan-19 Fri 15.8 ### 15.75 ### 37,253 ### 73.3 73.3 0.0
2007-Jan-18 Thu ### ### 15.76 ### 86,121 ### ### ### 0.0
2007-Jan-17 Wed 15.74 15.86 ### 15.78 175,171 ### ### ### 1.1
2007-Jan-16 Tue ### ### ### 15.8 68.2 68.2 1.1
2007-Jan-15 Mon 15.76 15.8 ### 15.8 ### ### 1.1
2007-Jan-12 Fri 15.85 15.85 ### 15.71 ### ### 1.1
2007-Jan-11 Thu 15.8 15.85 15.7 15.8 67,753 ### ### ### 1.1
2007-Jan-10 Wed 15.71 15.72 ### ### 111,246 ### ### ### 0.0
2007-Jan-09 Tue 15.85 15.85 ### 15.85 65.6 65.6 1.1
2007-Jan-08 Mon ### 15.84 ### 15.75 80,149 634,780 79.5 79.5 1.1
2007-Jan-05 Fri 15.7 15.8 15.7 15.7 69.0 69.0 ###
2007-Jan-04 Thu 15.7 15.85 15.7 15.7 ### ### ###
2007-Jan-03 Wed ### ### 15.71 15.84 ### ### ###
2007-Jan-02 Tue ### ### ### 15.72 16.2 16.2 1.1
2006-Dec-29 Fri 15.79 ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### 15.79 48,077 0 70.7 70.7 1.1
2006-Dec-27 Wed 15.8 15.8 15.71 15.8 61.1 61.1 1.1
2006-Dec-22 Fri ### 15.82 15.5 15.82 ### ### ###
2006-Dec-21 Thu ### ### 15.5 ### 361,443 2,801,183 17.6 17.6 0.0
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue ### ### 15.76 15.76 ### ### 1.1
2006-Dec-18 Mon ### ### 15.74 ### ### ### 0.0
2006-Dec-15 Fri ### ### 15.86 ### 95,958 760,946 ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 43,987 0 77.7 77.7 0.0
2006-Dec-13 Wed 15.82 15.82 15.4 15.7 ### ### ###
2006-Dec-12 Tue 15.8 ### 15.7 15.7 161,988 ### 31.1 31.1 ###
2006-Dec-11 Mon ### ### ### ### 122,178 0 84.3 84.3 0.0
2006-Dec-08 Fri 15.58 ### 15.58 15.7 102,771 800,586 ### ### ###
2006-Dec-07 Thu ### ### 15.5 ### 139,746 ### ### ### 0.0
2006-Dec-06 Wed ### ### 15.8 ### 150,057 1,185,450 ### ### 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 70.8 70.8 0.0
2006-Dec-01 Fri ### ### ### ### ### ### 0.0
2006-Nov-30 Thu ### ### 15.82 ### ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 374,027 0 ### ### 0.0
2006-Nov-28 Tue 15.5 ### ### 15.55 ### ### ###
2006-Nov-27 Mon 15.5 ### 15.5 ### 73.0 73.0 0.0
2006-Nov-24 Fri 15.45 ### 15.45 15.52 69.0 69.0 1.1
2006-Nov-23 Thu ### 15.7 ### ### 122,221 ### 80.9 80.9 0.0
2006-Nov-22 Wed ### ### ### 15.44 65.4 65.4 1.1
2006-Nov-21 Tue 15.5 15.5 ### ### 21.1 21.1 0.0
2006-Nov-20 Mon 15.74 15.74 15.29 15.55 721,623 11,195,980 35.9 35.9 ###
2006-Nov-17 Fri ### ### 15.59 ### 1,148,284 8,950,873 ### ### 0.0
2006-Nov-16 Thu 14.7 14.73 14.27 14.49 10,244,159 ### ### ### ###
2006-Nov-15 Wed ### ### 14.59 14.85 60,557 ### ### ### ###
2006-Nov-14 Tue ### ### 14.72 ### 28.1 28.1 0.0
2006-Nov-13 Mon ### ### 14.79 ### ### ### 0.0
2006-Nov-10 Fri ### ### ### ### 61.2 61.2 0.0
2006-Nov-09 Thu ### ### ### ### 34.8 34.8 0.0
2006-Nov-08 Wed ### ### ### 15.26 ### ### ###
2006-Nov-07 Tue ### 15.5 ### 15.48 64,949 503,354 80.6 80.6 1.1
2006-Nov-06 Mon ### ### 15.21 ### 143,953 ### 32.7 32.7 0.0
2006-Nov-03 Fri 15.45 15.45 15.21 15.4 167,025 ### 32.2 32.2 ###
2006-Nov-02 Thu ### 15.45 ### 15.45 151,572 ### ### ### ###
2006-Nov-01 Wed ### 15.29 ### 15.2 ### ### 1.1
2006-Oct-31 Tue ### ### ### ### 32.6 32.6 0.0
2006-Oct-30 Mon ### ### 14.85 ### 27.2 27.2 0.0
2006-Oct-27 Fri 14.86 ### ### ### 81.4 81.4 0.0
2006-Oct-26 Thu 14.56 ### 14.56 14.8 80.1 80.1 1.1
2006-Oct-25 Wed 14.7 14.7 14.55 ### ### ### 0.0
2006-Oct-24 Tue 14.75 14.8 14.5 ### 167,440 ### 30.1 30.1 0.0
2006-Oct-23 Mon ### 14.71 ### ### 162,983 ### 21.1 21.1 0.0
2006-Oct-20 Fri ### ### 14.56 ### 484,279 3,525,551 ### ### 0.0
2006-Oct-19 Thu 14.7 14.7 ### 14.5 22.4 22.4 1.0
2006-Oct-18 Wed ### ### 14.5 14.75 514,775 ### ### ### ###
2006-Oct-17 Tue ### 14.44 ### ### 113,670 ### ### ### 0.0
2006-Oct-16 Mon ### 14.49 ### ### ### ### 0.0
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 154,625 0 ### ### 0.0
2006-Oct-11 Wed ### ### ### ### ### ### 0.0
2006-Oct-10 Tue 13.51 ### 13.5 ### ### ### 0.0
2006-Oct-09 Mon 13.4 13.55 ### 13.5 79,140 536,173 ### ### 1.0
2006-Oct-06 Fri ### ### ### 13.5 284,852 0 73.0 73.0 1.0
2006-Oct-05 Thu 12.7 14.49 12.7 ### 95.4 95.4 0.0
2006-Oct-04 Wed ### ### 12.52 12.52 28,175 176,375 ### ### 0.9
2006-Oct-03 Tue 12.74 ### 12.58 12.8 233,872 1,471,054 ### ### 0.9
2006-Oct-02 Mon ### ### 12.7 12.72 12.8 12.8 0.9
2006-Sep-29 Fri ### ### 12.8 ### 147,126 ### 24.4 24.4 0.0
2006-Sep-28 Thu 12.8 ### 12.59 ### 123,777 779,176 ### ### 0.0
2006-Sep-27 Wed ### ### 12.55 12.8 278,457 ### ### ### 0.9
2006-Sep-26 Tue ### ### 12.85 ### 71.5 71.5 0.0
2006-Sep-25 Mon ### ### ### ### ### ### 0.0
2006-Sep-22 Fri 12.85 ### 12.83 ### 740,679 4,751,455 ### ### 0.0
2006-Sep-21 Thu ### ### ### ### ### ### 0.0
2006-Sep-20 Wed 12.87 ### 12.81 12.85 277,055 ### ### ### 0.9
2006-Sep-19 Tue ### ### 12.88 ### ### ### 0.0
2006-Sep-18 Mon 12.85 13.22 12.82 12.85 67.3 67.3 0.9
2006-Sep-15 Fri 12.77 ### 12.74 12.85 411,725 2,622,688 ### ### 0.9
2006-Sep-14 Thu ### ### 12.53 12.76 323,459 2,026,470 15.1 15.1 ###
2006-Sep-13 Wed 12.77 ### 12.75 ### 431,356 ### ### ### 0.0
2006-Sep-12 Tue ### 12.86 12.48 12.7 ### ### 0.9
2006-Sep-11 Mon 12.26 12.7 12.26 ### ### ### 0.0
2006-Sep-08 Fri 11.57 ### 11.57 ### 299,359 ### 93.4 93.4 0.0
2006-Sep-07 Thu ### 11.54 ### 11.54 82.5 82.5 0.8
2006-Sep-06 Wed 11.55 11.55 ### 11.4 22.0 22.0 0.8
2006-Sep-05 Tue 11.56 ### 11.46 ### 68.6 68.6 0.0
2006-Sep-04 Mon 11.5 11.56 11.43 11.56 ### ### 0.8
2006-Sep-01 Fri ### ### ### 11.54 ### ### 0.8
2006-Aug-31 Thu 11.4 ### 11.4 ### 79.2 79.2 0.0
2006-Aug-30 Wed ### 11.47 ### 11.4 70.7 70.7 0.8
2006-Aug-29 Tue 11.26 ### 11.23 11.28 41,058 230,540 67.1 67.1 0.8
2006-Aug-28 Mon ### ### ### 11.22 71,784 0 30.7 30.7 ###
2006-Aug-25 Fri ### 11.25 ### 11.25 ### ### ###
2006-Aug-24 Thu 11.27 ### ### ### ### ### 0.0
2006-Aug-23 Wed 11.47 11.47 11.27 ### 91,629 1,041,821 ### ### 0.0
2006-Aug-22 Tue 11.42 11.49 ### 11.25 ### ### ###
2006-Aug-21 Mon 11.47 11.49 11.4 11.49 33,584 ### ### ### ###
2006-Aug-18 Fri 11.23 11.49 ### 11.25 ### ### ###
2006-Aug-17 Thu 11.49 11.49 11.25 11.25 ### ### ###
2006-Aug-16 Wed 11.27 ### ### 11.25 201,629 0 41.2 41.2 ###
2006-Aug-15 Tue 11.26 ### 10.86 ### ### ### 0.0
2006-Aug-14 Mon ### 11.59 ### 11.25 97,454 564,745 ### ### ###
2006-Aug-11 Fri ### ### ### ### ### ### 0.0
2006-Aug-10 Thu ### 11.24 ### ### 73.4 73.4 0.0
2006-Aug-09 Wed 11.21 11.25 10.81 11.2 261,541 ### ### ### 0.8
2006-Aug-08 Tue ### ### 11.2 11.25 25.5 25.5 ###
2006-Aug-07 Mon ### 11.43 11.25 ### 133,680 ### ### ### 0.0
2006-Aug-04 Fri ### ### ### 11.4 18.6 18.6 0.8
2006-Aug-03 Thu ### ### 11.46 11.59 185,126 1,060,771 31.1 31.1 0.8
2006-Aug-02 Wed 11.5 11.5 ### ### 128,882 741,071 26.2 26.2 0.0
2006-Aug-01 Tue 11.5 11.57 11.5 11.55 102,575 ### ### ### 0.8
2006-Jul-31 Mon ### ### 11.47 11.54 67,179 385,271 27.1 27.1 0.8
2006-Jul-28 Fri 11.45 11.52 11.4 11.44 34.7 34.7 0.8
2006-Jul-27 Thu ### ### ### ### 102,078 0 ### ### 0.0
2006-Jul-26 Wed ### ### ### 11.44 301,747 0 ### ### 0.8
2006-Jul-25 Tue ### ### 11.55 ### 66,249 382,587 14.8 14.8 0.0
2006-Jul-24 Mon ### 11.81 ### ### 92.2 92.2 0.0
2006-Jul-21 Fri 11.49 11.79 11.4 11.4 177,877 2,062,483 ### ### 0.8
2006-Jul-20 Thu 11.45 11.58 11.4 11.48 71.2 71.2 0.8
2006-Jul-19 Wed 11.5 11.53 ### ### 24.4 24.4 0.0
2006-Jul-18 Tue ### ### ### ### 19.3 19.3 0.0
2006-Jul-17 Mon 11.82 11.82 11.56 ### ### ### 0.0
2006-Jul-14 Fri 11.85 11.85 ### 11.75 36.9 36.9 ###
2006-Jul-13 Thu ### 11.85 ### 11.85 630,454 ### ### ### ###
2006-Jul-12 Wed 10.89 11.2 10.89 ### 431,229 4,762,924 75.6 75.6 0.0
2006-Jul-11 Tue ### 10.73 10.45 ### ### ### 0.0
2006-Jul-10 Mon 10.7 10.7 10.5 10.55 28,824 ### ### ### ###
2006-Jul-07 Fri 10.84 10.84 ### 10.74 ### ### 0.8
2006-Jul-06 Thu 10.4 10.85 10.4 10.8 ### ### ###
2006-Jul-05 Wed 10.4 ### 10.4 10.4 65.2 65.2 0.7
2006-Jul-04 Tue 10.72 10.75 10.46 10.46 105,222 1,115,879 14.0 14.0 0.7
2006-Jul-03 Mon 10.72 10.86 ### ### 23.9 23.9 0.0
2006-Jun-30 Fri ### ### ### 10.5 442,448 0 ### ### 0.8
2006-Jun-27 Tue 10.55 10.55 ### ### 18.6 18.6 0.0
2006-Jun-26 Mon 10.5 ### 10.49 10.55 ### ### ###
2006-Jun-23 Fri 10.74 10.81 10.49 10.49 ### ### ###
2006-Jun-22 Thu 10.75 ### ### 10.8 98,653 0 68.0 68.0 ###
2006-Jun-21 Wed ### ### 10.75 10.75 10.7 10.7 0.8
2006-Jun-20 Tue 10.86 11.23 10.85 ### ### ### 0.0
2006-Jun-19 Mon ### 11.23 10.81 10.86 110,345 ### ### ### 0.8
2006-Jun-16 Fri ### 11.26 ### ### 218,849 ### 21.9 21.9 0.0
2006-Jun-15 Thu ### ### 10.81 ### 337,155 1,822,322 62.7 62.7 0.0
2006-Jun-14 Wed ### ### 10.86 ### 35.3 35.3 0.0
2006-Jun-13 Tue ### ### ### ### 59,886 0 53.0 53.0 0.0
2006-Jun-09 Fri ### ### ### ### ### ### 0.0
2006-Jun-08 Thu ### ### ### ### ### ### 0.0
2006-Jun-07 Wed ### 11.4 ### ### ### ### 0.0
2006-Jun-06 Tue ### ### ### ### 71,223 0 16.9 16.9 0.0
2006-Jun-05 Mon ### 11.7 11.54 11.7 52,085 605,227 ### ### 0.8
2006-Jun-02 Fri ### 11.85 ### ### 101,887 603,680 30.4 30.4 0.0
2006-Jun-01 Thu 11.58 11.58 ### 11.55 208,240 ### ### ### 0.8
2006-May-31 Wed 11.44 11.5 11.28 ### ### ### 0.0
2006-May-30 Tue 11.58 ### 11.52 11.52 ### ### 0.8
2006-May-29 Mon 11.8 11.8 11.55 ### ### ### 0.0
2006-May-26 Fri 11.76 11.84 ### 11.83 64,342 ### 67.8 67.8 0.8
2006-May-25 Thu 11.84 ### 11.7 11.7 85,747 ### 29.0 29.0 0.8
2006-May-24 Wed ### ### 11.76 ### 53,946 ### ### ### 0.0
2006-May-23 Tue ### ### 11.85 ### 44,343 ### 40.0 40.0 0.0
2006-May-22 Mon ### ### ### ### 64,380 0 46.8 46.8 0.0
2006-May-19 Fri ### ### ### ### 68,648 0 ### ### 0.0
2006-May-18 Thu ### ### 11.75 ### 83.7 83.7 0.0
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue 11.75 12.49 11.75 ### 89.0 89.0 0.0
2006-May-15 Mon ### ### 11.72 11.75 23.8 23.8 ###
2006-May-12 Fri 12.5 12.5 ### ### ### ### 0.0
2006-May-11 Thu 12.75 12.75 12.55 ### ### ### 0.0
2006-May-10 Wed 12.5 ### 12.42 12.52 169,272 1,051,179 69.0 69.0 0.9
2006-May-09 Tue 12.2 12.4 ### ### ### ### 0.0
2006-May-08 Mon ### ### 11.85 ### 60,426 358,024 ### ### 0.0
2006-May-05 Fri 11.8 ### 11.75 ### 100,155 ### 66.5 66.5 0.0
2006-May-04 Thu ### 11.81 ### 11.8 81.6 81.6 0.8
2006-May-03 Wed 11.77 11.8 ### 11.8 ### ### 0.8
2006-May-02 Tue 11.8 11.8 ### 11.77 41.9 41.9 ###
2006-May-01 Mon 11.8 11.8 11.75 11.8 47,774 ### 67.3 67.3 0.8
2006-Apr-28 Fri 11.7 11.79 ### 11.75 71.5 71.5 ###
2006-Apr-27 Thu 11.72 11.8 ### 11.75 113,881 ### 72.7 72.7 ###
2006-Apr-26 Wed ### 11.81 ### 11.72 138,681 ### ### ### 0.8
2006-Apr-24 Mon 11.8 11.8 ### 11.7 29.5 29.5 0.8
2006-Apr-21 Fri ### 11.84 ### 11.8 72,920 431,686 ### ### 0.8
2006-Apr-20 Thu ### ### ### 11.84 80.5 80.5 0.8
2006-Apr-19 Wed ### ### 11.71 11.8 25.7 25.7 0.8
2006-Apr-18 Tue 11.85 ### 11.76 ### ### ### 0.0
2006-Apr-13 Thu 11.75 11.88 11.75 11.83 ### ### 0.8
2006-Apr-11 Tue ### ### 11.72 11.82 29.5 29.5 0.8
2006-Apr-10 Mon ### ### 11.89 ### ### ### 0.0
2006-Apr-07 Fri ### ### ### ### 106,622 0 80.2 80.2 0.0
2006-Apr-06 Thu ### ### 11.87 ### 97,128 576,454 32.5 32.5 0.0
2006-Apr-05 Wed 11.85 ### 11.82 ### 661,952 ### 71.4 71.4 0.0
2006-Apr-04 Tue ### ### 11.82 11.85 128,944 762,059 33.1 33.1 ###
2006-Apr-03 Mon 11.8 ### 11.78 11.85 104,075 ### 66.0 66.0 ###
2006-Mar-31 Fri 11.78 ### 11.72 ### 111,070 650,870 75.8 75.8 0.0
2006-Mar-30 Thu 11.79 11.87 11.72 11.8 67.9 67.9 0.8
2006-Mar-29 Wed 11.8 ### 11.72 11.78 ### ### ###
2006-Mar-28 Tue 11.85 ### 11.8 ### 73.6 73.6 0.0
2006-Mar-27 Mon ### ### 11.8 ### ### ### 0.0
2006-Mar-24 Fri 11.81 11.86 11.8 11.85 ### ### ###
2006-Mar-23 Thu ### ### 11.8 11.8 165,043 973,753 18.6 18.6 0.8
2006-Mar-22 Wed 11.71 ### 11.71 ### ### ### 0.0
2006-Mar-21 Tue 11.81 11.81 ### 11.7 ### ### 0.8
2006-Mar-20 Mon ### ### 11.83 11.83 258,884 ### ### ### 0.8
2006-Mar-17 Fri ### ### ### ### ### ### 0.0
2006-Mar-16 Thu ### ### ### ### 380,521 0 ### ### 0.0
2006-Mar-15 Wed 12.8 12.8 ### 12.5 544,248 3,483,187 16.1 16.1 0.9
2006-Mar-14 Tue 11.79 ### 11.79 12.25 563,372 3,321,077 ### ### 0.9
2006-Mar-13 Mon 11.79 11.79 11.46 11.5 11.7 11.7 ###
2006-Mar-10 Fri 11.2 11.57 ### 11.57 434,346 ### 88.3 88.3 ###
2006-Mar-09 Thu ### ### ### ### 549,241 0 12.9 12.9 0.0
2006-Mar-08 Wed ### 11.86 ### ### 205,585 ### ### ### 0.0
2006-Mar-07 Tue ### 11.71 11.26 11.44 17.3 17.3 0.8
2006-Mar-06 Mon 11.57 11.88 11.53 ### 77.6 77.6 0.0
2006-Mar-03 Fri ### 12.26 ### ### 8.6 8.6 0.0
2006-Mar-02 Thu ### ### ### ### 145,258 0 87.8 87.8 0.0
2006-Mar-01 Wed ### ### 11.52 ### 275,342 ### ### ### 0.0
2006-Feb-28 Tue 11.51 ### 11.51 ### 183,488 1,055,973 93.4 93.4 0.0
2006-Feb-27 Mon 11.26 11.75 ### 11.41 76.2 76.2 ###
2006-Feb-24 Fri 11.5 11.51 11.26 ### 264,024 ### 18.4 18.4 0.0
2006-Feb-23 Thu 11.73 11.75 11.5 11.5 ### ### ###
2006-Feb-22 Wed ### ### 11.41 11.41 ### ### ###
2006-Feb-21 Tue 11.72 11.76 11.5 11.57 213,320 ### ### ### ###
2006-Feb-20 Mon 11.7 11.82 ### 11.72 64.9 64.9 0.8
2006-Feb-17 Fri ### ### ### ### 509,243 0 5.4 5.4 0.0
2006-Feb-16 Thu 12.4 12.4 12.23 12.23 106,982 1,317,483 ### ### ###
2006-Feb-15 Wed 12.23 12.45 12.23 ### 242,121 2,987,773 77.6 77.6 0.0
2006-Feb-14 Tue ### 12.45 ### 12.21 68.0 68.0 0.9
2006-Feb-13 Mon ### ### ### ### ### ### 0.0
2006-Feb-10 Fri ### ### ### ### 131,227 0 ### ### 0.0
2006-Feb-09 Thu ### ### 12.25 ### 227,727 1,394,827 ### ### 0.0
2006-Feb-08 Wed ### 12.2 ### ### 249,547 ### ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 33.8 33.8 0.0
2006-Feb-06 Mon ### ### ### ### 63.5 63.5 0.0
2006-Feb-03 Fri 11.88 ### 11.75 ### 80.3 80.3 0.0
2006-Feb-02 Thu ### ### ### ### 25.1 25.1 0.0
2006-Feb-01 Wed 12.4 12.45 ### ### 17.6 17.6 0.0
2006-Jan-31 Tue 12.49 12.78 ### ### ### ### 0.0
2006-Jan-30 Mon 12.73 12.73 12.5 12.5 21.8 21.8 0.9
2006-Jan-27 Fri 12.74 12.75 12.55 ### 27.5 27.5 0.0
2006-Jan-25 Wed 12.52 ### 12.47 12.59 174,451 ### 69.5 69.5 ###
2006-Jan-24 Tue ### ### 12.5 12.55 256,527 ### 13.2 13.2 ###
2006-Jan-23 Mon 12.73 ### 12.7 12.73 102,246 ### ### ### ###
2006-Jan-20 Fri ### ### 12.76 ### 203,479 ### 26.9 26.9 0.0
2006-Jan-19 Thu ### ### ### ### 151,142 0 62.8 62.8 0.0
2006-Jan-18 Wed ### 13.21 ### ### 111,657 ### ### ### 0.0
2006-Jan-17 Tue ### 13.2 ### ### 164,779 1,087,541 ### ### 0.0
2006-Jan-16 Mon 13.51 13.52 ### ### 97,681 660,323 ### ### 0.0
2006-Jan-13 Fri 13.26 13.43 13.26 13.4 ### ### 1.0
2006-Jan-12 Thu 13.4 13.43 ### ### 27.3 27.3 0.0
2006-Jan-11 Wed 13.22 13.4 13.22 ### 72,756 968,382 ### ### 0.0
2006-Jan-10 Tue 13.21 ### ### 13.22 94,052 0 ### ### 0.9
2006-Jan-09 Mon ### 13.2 ### ### 37,728 ### 30.7 30.7 0.0
2006-Jan-06 Fri 13.2 13.23 ### ### 117,359 776,329 ### ### 0.0
2006-Jan-05 Thu ### 13.2 ### 13.2 142,749 942,143 ### ### 0.9
2006-Jan-04 Wed ### 13.26 ### ### ### ### 0.0
2006-Jan-03 Tue ### 13.24 ### ### ### ### 0.0
2005-Dec-30 Fri 13.26 ### ### ### 53,083 0 ### ### 0.0
2005-Dec-29 Thu ### ### ### 13.25 52,953 0 ### ### ###
2005-Dec-28 Wed ### ### ### 13.25 ### ### ###
2005-Dec-27 Tue 13.4 13.4 ### ### 9.7 9.7 0.0
2005-Dec-23 Fri 13.4 13.4 ### ### 9.7 9.7 0.0
2005-Dec-22 Thu ### 13.25 ### 13.25 58,948 ### ### ### ###
2005-Dec-21 Wed ### ### ### ### 374,459 0 ### ### 0.0
2005-Dec-20 Tue ### ### ### ### 212,423 0 ### ### 0.0
2005-Dec-19 Mon 13.45 13.45 ### ### 291,649 ### ### ### 0.0
2005-Dec-16 Fri ### ### ### ### 380,480 0 ### ### 0.0
2005-Dec-15 Thu ### ### ### ### 39.1 39.1 0.0
2005-Dec-14 Wed ### ### ### ### 68.2 68.2 0.0
2005-Dec-13 Tue ### ### ### ### 78.1 78.1 0.0
2005-Dec-12 Mon ### ### ### ### 70.6 70.6 0.0
2005-Dec-09 Fri ### 13.24 ### ### 72.8 72.8 0.0
2005-Dec-08 Thu ### 13.45 ### ### ### ### 0.0
2005-Dec-07 Wed 13.2 13.29 ### 13.29 ### ### ###
2005-Dec-06 Tue ### ### ### ### 71.0 71.0 0.0
2005-Dec-05 Mon ### ### 13.2 13.25 158,288 ### 32.7 32.7 ###
2005-Dec-02 Fri ### ### ### 13.24 24.5 24.5 0.9
2005-Dec-01 Thu ### ### ### ### 221,729 0 ### ### 0.0
2005-Nov-30 Wed 13.26 13.45 ### ### 340,287 ### 27.8 27.8 0.0
2005-Nov-29 Tue 13.46 13.46 13.25 13.25 171,920 ### ### ### ###
2005-Nov-28 Mon ### 13.56 ### 13.45 129,076 ### 86.9 86.9 ###
2005-Nov-25 Fri ### 13.22 ### ### 46,175 ### ### ### 0.0
2005-Nov-24 Thu 13.2 13.22 ### ### 21.3 21.3 0.0
2005-Nov-23 Wed ### ### ### ### 72.1 72.1 0.0
2005-Nov-22 Tue ### ### ### ### 182,628 0 15.0 15.0 0.0
2005-Nov-21 Mon ### ### ### ### 96,045 0 ### ### 0.0
2005-Nov-18 Fri 13.56 13.56 13.26 ### 16.3 16.3 0.0
2005-Nov-17 Thu 13.45 13.54 ### 13.4 65,685 444,687 ### ### 1.0
2005-Nov-16 Wed 13.58 13.59 13.43 13.44 23.8 23.8 ###
2005-Nov-15 Tue 13.48 ### 13.47 13.5 171,352 1,154,055 ### ### 1.0
2005-Nov-14 Mon 13.23 ### 13.21 13.47 ### ### 1.0
2005-Nov-11 Fri 13.59 13.59 13.23 13.23 179,254 ### ### ### 0.9
2005-Nov-10 Thu 13.75 ### 13.59 13.59 233,285 1,585,171 22.8 22.8 ###
2005-Nov-09 Wed ### ### 13.5 ### ### ### 0.0
2005-Nov-08 Tue ### 14.2 ### ### 149,482 1,061,322 ### ### 0.0
2005-Nov-07 Mon 14.25 14.25 ### ### 19.9 19.9 0.0
2005-Nov-04 Fri 14.49 14.49 ### ### 36,257 262,681 ### ### 0.0
2005-Nov-03 Thu 14.5 14.58 ### 14.4 63,949 466,188 ### ### 1.0
2005-Nov-02 Wed 14.7 14.7 ### 14.45 69,080 ### ### ### 1.0
2005-Nov-01 Tue 14.5 14.73 ### 14.7 ### ### ###
2005-Oct-31 Mon 14.47 14.48 14.2 14.48 63.9 63.9 1.0
2005-Oct-28 Fri ### ### ### ### 74.8 74.8 0.0
2005-Oct-27 Thu 14.48 14.48 ### ### 82,379 596,423 15.4 15.4 0.0
2005-Oct-26 Wed 14.5 14.5 ### 14.49 167,940 ### 28.6 28.6 ###
2005-Oct-25 Tue ### 14.56 14.26 14.49 80.5 80.5 ###
2005-Oct-24 Mon ### ### ### ### ### ### 0.0
2005-Oct-21 Fri ### ### ### 14.23 55,874 0 78.2 78.2 ###
2005-Oct-20 Thu ### ### ### 14.2 84.7 84.7 1.0
2005-Oct-19 Wed 14.42 14.42 ### 14.2 142,574 1,027,958 ### ### 1.0
2005-Oct-18 Tue ### 14.5 ### 14.45 73.3 73.3 1.0
2005-Oct-17 Mon 14.4 14.5 ### ### 37,326 ### ### ### 0.0
2005-Oct-14 Fri ### 14.45 ### ### 43,286 312,741 76.7 76.7 0.0
2005-Oct-13 Thu 14.51 14.51 ### 14.4 30.3 30.3 1.0
2005-Oct-12 Wed 14.5 14.7 14.43 14.55 133,941 1,950,850 ### ### ###
2005-Oct-11 Tue ### 14.5 ### ### 130,656 947,256 ### ### 0.0
2005-Oct-10 Mon 14.5 14.55 ### 14.4 230,643 1,677,927 ### ### 1.0
2005-Oct-07 Fri ### 14.4 14.2 14.4 ### ### 1.0
2005-Oct-06 Thu 14.45 14.5 ### ### 121,328 879,628 45.1 45.1 0.0
2005-Oct-05 Wed 14.75 14.75 14.55 ### 156,772 ### ### ### 0.0
2005-Oct-04 Tue ### ### 14.7 14.75 186,371 1,369,826 22.1 22.1 ###
2005-Oct-03 Mon 14.55 15.21 14.55 ### 68,880 ### ### ### 0.0
2005-Sep-30 Fri 14.55 14.76 14.55 14.7 194,587 2,851,672 75.5 75.5 ###
2005-Sep-29 Thu 14.79 14.79 ### ### 22.2 22.2 0.0
2005-Sep-28 Wed ### ### 14.75 14.75 82,654 609,573 ### ### ###
2005-Sep-27 Tue 15.2 15.28 ### ### 314,780 ### 34.1 34.1 0.0
2005-Sep-26 Mon 14.81 15.25 14.81 ### 86.5 86.5 0.0
2005-Sep-23 Fri 14.75 14.83 ### 14.8 101,944 ### ### ### 1.1
2005-Sep-22 Thu 14.7 14.73 ### 14.73 ### ### 1.1
2005-Sep-21 Wed 14.55 14.75 14.55 ### ### ### 0.0
2005-Sep-20 Tue ### 14.7 14.52 14.53 69,882 1,020,976 22.4 22.4 1.0
2005-Sep-19 Mon 14.7 14.73 ### 14.7 64,448 474,659 ### ### ###
2005-Sep-16 Fri ### 14.78 ### 14.7 62,683 463,227 ### ### ###
2005-Sep-15 Thu 14.78 14.78 ### ### 247,429 ### ### ### 0.0
2005-Sep-14 Wed 14.82 14.86 14.74 14.78 ### ### 1.1
2005-Sep-13 Tue 14.85 ### 14.78 14.82 148,987 ### 31.0 31.0 1.1
2005-Sep-12 Mon 14.8 ### 14.77 ### 75.2 75.2 0.0
2005-Sep-09 Fri 14.75 14.85 14.75 14.8 152,455 ### 71.4 71.4 1.1
2005-Sep-08 Thu ### ### 14.7 14.7 111,153 816,974 ### ### ###
2005-Sep-07 Wed 14.8 ### 14.75 ### 139,589 ### ### ### 0.0
2005-Sep-06 Tue ### ### 14.75 14.84 ### ### ###
2005-Sep-05 Mon ### ### ### ### 236,785 0 ### ### 0.0
2005-Sep-02 Fri 14.75 14.78 14.56 ### 363,087 5,326,486 29.3 29.3 0.0
2005-Sep-01 Thu ### 14.7 14.25 14.7 133,886 ### ### ### ###
2005-Aug-31 Wed 13.85 14.24 13.85 ### ### ### 0.0
2005-Aug-30 Tue 13.85 13.85 ### 13.83 ### ### 1.0
2005-Aug-29 Mon 13.5 13.7 13.4 ### 103,079 1,396,720 ### ### 0.0
2005-Aug-26 Fri 13.55 13.55 13.4 13.5 228,687 3,081,557 ### ### 1.0
2005-Aug-25 Thu ### ### 13.4 13.42 127,324 853,070 ### ### 1.0
2005-Aug-24 Wed 13.28 ### 13.28 ### 154,128 ### ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 72.4 72.4 0.0
2005-Aug-22 Mon ### ### ### ### 47,557 0 ### ### 0.0
2005-Aug-19 Fri ### 13.2 ### 13.2 81.3 81.3 0.9
2005-Aug-18 Thu ### ### ### ### 29.2 29.2 0.0
2005-Aug-17 Wed ### ### ### ### 41,222 0 82.3 82.3 0.0
2005-Aug-16 Tue ### ### ### ### 14.7 14.7 0.0
2005-Aug-15 Mon ### ### ### ### ### ### 0.0
2005-Aug-12 Fri ### ### ### 13.2 50,252 0 ### ### 0.9
2005-Aug-11 Thu ### ### ### ### 135,484 0 68.9 68.9 0.0
2005-Aug-10 Wed ### ### 12.82 ### 100,371 643,378 34.0 34.0 0.0
2005-Aug-09 Tue 12.77 ### 12.75 ### 373,725 ### ### ### 0.0
2005-Aug-08 Mon 12.85 ### 12.72 12.75 194,658 1,238,024 25.6 25.6 ###
2005-Aug-05 Fri ### ### 12.86 ### 21.3 21.3 0.0
2005-Aug-04 Thu ### ### ### ### 15.8 15.8 0.0
2005-Aug-03 Wed 13.44 13.44 13.2 13.4 217,179 2,892,824 35.2 35.2 1.0
2005-Aug-02 Tue ### 13.49 12.75 13.4 90.9 90.9 1.0
2005-Aug-01 Mon 12.79 ### 12.79 ### ### ### 0.0
2005-Jul-29 Fri ### 12.79 ### 12.79 ### ### ###
2005-Jul-28 Thu 12.82 ### ### 12.7 ### ### 0.9
2005-Jul-27 Wed ### ### ### ### 101,840 0 84.1 84.1 0.0
2005-Jul-26 Tue ### ### ### 12.7 14.7 14.7 0.9
2005-Jul-25 Mon ### ### 12.85 ### 313,429 2,013,781 ### ### 0.0
2005-Jul-22 Fri 12.8 ### ### ### 71.3 71.3 0.0
2005-Jul-21 Thu 12.55 12.76 12.43 12.76 254,924 ### 83.6 83.6 ###
2005-Jul-20 Wed ### 12.45 ### 12.45 179,080 1,114,773 90.4 90.4 ###
2005-Jul-19 Tue ### ### ### ### 340,126 0 76.6 76.6 0.0
2005-Jul-18 Mon 12.21 12.27 ### ### 227,375 1,394,945 ### ### 0.0
2005-Jul-15 Fri 12.55 12.55 12.2 12.2 59,028 730,471 ### ### ###
2005-Jul-14 Thu ### 12.55 ### 12.55 ### ### ###
2005-Jul-13 Wed ### ### 11.89 ### ### ### 0.0
2005-Jul-12 Tue 11.81 ### 11.81 11.88 193,559 ### ### ### 0.8
2005-Jul-11 Mon ### ### 11.78 ### 208,088 ### ### ### 0.0
2005-Jul-08 Fri 11.78 11.8 ### 11.75 ### ### ###
2005-Jul-07 Thu ### ### 11.76 11.78 ### ### ###
2005-Jul-06 Wed ### ### 11.87 11.87 116,574 ### ### ### 0.8
2005-Jul-05 Tue 11.88 ### 11.88 ### 75.9 75.9 0.0
2005-Jul-04 Mon ### ### 11.83 11.83 12.7 12.7 0.8
2005-Jul-01 Fri ### ### ### ### 218,771 0 ### ### 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 2025-06-11 22:43:20 thru 2025-06-11 22:43:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000