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

Currently Tue 25-Jun-24 09:42:30 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SCF) SOUTHERN CROSS FLIERS TRUST Daily Prices...

     Prev Section TOC    Company Info for SCF    Limits Next Section


Company Details for (SCF) SOUTHERN CROSS FLIERS TRUST

Listing Code SCF
Listing Name SOUTHERN CROSS FLIERS TRUST
GICS Sector Diversified Financials
ISIN Name SOUTHERN CROSS FLIE.
ISIN Security UNITS FULLY PAID
ISIN Code AU000000SCF0


Maximum Price date available .. Monday 23rd June 2025
Latest price with VOLUME for SCF .. Wednesday 29th November 2006

SCF 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 ### ### ###
MAX ### ### 87.8


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

600 Days for (SCF) SOUTHERN CROSS FLIERS TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu 0 0 0 0 0 0.0
2006-Dec-20 Wed 0 0 0 0 0 0.0
2006-Dec-19 Tue 0 0 0 0 0 0.0
2006-Dec-18 Mon 0 0 0 0 0 0.0
2006-Dec-15 Fri 0 0 0 0 0 0.0
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed 0 0 0 0 0 0.0
2006-Dec-12 Tue 0 0 0 0 0 0.0
2006-Dec-11 Mon 0 0 0 0 0 0.0
2006-Dec-08 Fri 0 0 0 0 0 0.0
2006-Dec-07 Thu 0 0 0 0 0 0.0
2006-Dec-06 Wed 0 0 0 0 0 0.0
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon 0 0 0 0 0 0.0
2006-Dec-01 Fri 0 0 0 0 0 0.0
2006-Nov-30 Thu 0 0 0 0 0 0.0
2006-Nov-29 Wed 109.88 110.25 109.88 110.25 ### ### 7.9
2006-Nov-28 Tue ### ### 109.85 109.88 1,956 ### ### ### 7.8
2006-Nov-27 Mon ### ### 109.83 ### 1,945 ### ### ### 0.0
2006-Nov-24 Fri 109.8 110.5 109.75 109.8 5,981 658,657 ### ### 7.8
2006-Nov-23 Thu 109.8 109.85 109.75 109.8 ### ### 7.8
2006-Nov-22 Wed 109.75 109.85 109.75 109.8 ### ### 7.8
2006-Nov-21 Tue 109.75 109.75 109.7 109.75 2,289 ### 64.5 64.5 ###
2006-Nov-20 Mon ### 109.7 ### 109.7 77.1 77.1 7.8
2006-Nov-17 Fri ### ### ### ### ### ### 0.0
2006-Nov-16 Thu ### ### ### ### 75.1 75.1 0.0
2006-Nov-15 Wed ### ### ### ### 2,141 0 ### ### 0.0
2006-Nov-14 Tue ### ### ### ### 32.5 32.5 0.0
2006-Nov-13 Mon ### ### 109.56 ### 781 42,783 ### ### 0.0
2006-Nov-10 Fri ### ### ### ### 88 0 60.9 60.9 0.0
2006-Nov-09 Thu ### ### 109.55 109.55 40.4 40.4 7.8
2006-Nov-08 Wed 109.25 ### 109.25 ### ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 1,583 0 70.0 70.0 0.0
2006-Nov-06 Mon ### ### 108.8 108.8 185 ### ### ### ###
2006-Nov-03 Fri ### ### 108.8 108.85 ### ### 7.8
2006-Nov-02 Thu ### ### 108.75 ### ### ### 0.0
2006-Nov-01 Wed 108.71 ### 108.71 ### 1,928 ### 66.0 66.0 0.0
2006-Oct-31 Tue ### ### 108.7 108.8 ### ### ###
2006-Oct-30 Mon ### ### 108.76 ### 1,174 63,842 ### ### 0.0
2006-Oct-27 Fri 108.76 ### 108.76 ### 1,156 ### 70.9 70.9 0.0
2006-Oct-26 Thu ### 108.7 ### ### 32.8 32.8 0.0
2006-Oct-25 Wed ### ### ### ### ### ### 0.0
2006-Oct-24 Tue ### ### ### ### 12,223 0 ### ### 0.0
2006-Oct-23 Mon 108.5 108.7 108.5 108.55 ### ### ###
2006-Oct-20 Fri ### 109.45 ### 109.45 ### ### 7.8
2006-Oct-19 Thu ### ### ### ### 71.4 71.4 0.0
2006-Oct-18 Wed 0 0 0 0 0 0.0
2006-Oct-17 Tue 108.2 108.26 ### 108.26 727 39,352 72.2 72.2 7.7
2006-Oct-16 Mon ### 108.2 ### 108.2 973 ### 64.1 64.1 7.7
2006-Oct-13 Fri 108.22 108.4 ### ### 989 ### 32.3 32.3 0.0
2006-Oct-12 Thu 108.25 108.25 108.22 108.22 ### ### 7.7
2006-Oct-11 Wed 0 0 0 0 0 0.0
2006-Oct-10 Tue 107.75 ### 107.75 ### 820 44,177 62.1 62.1 0.0
2006-Oct-09 Mon ### ### 110.41 ### ### ### 0.0
2006-Oct-06 Fri 111.29 111.29 ### ### 24.9 24.9 0.0
2006-Oct-05 Thu ### ### ### ### ### ### 0.0
2006-Oct-04 Wed 110.47 ### 110.47 ### 69.5 69.5 0.0
2006-Oct-03 Tue 110.45 110.45 110.45 110.45 481 53,126 69.7 69.7 ###
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri 110.5 110.5 110.45 110.45 ### ### ###
2006-Sep-28 Thu ### ### 110.5 110.5 225 ### ### ### 7.9
2006-Sep-27 Wed ### ### 110.4 110.4 19.9 19.9 7.9
2006-Sep-26 Tue ### ### ### 110.4 1,146 0 ### ### 7.9
2006-Sep-25 Mon 110.5 110.5 ### ### 1,483 ### 31.1 31.1 0.0
2006-Sep-22 Fri ### ### 110.5 110.5 30.0 30.0 7.9
2006-Sep-21 Thu 110.5 110.5 ### ### 8,050 ### ### ### 0.0
2006-Sep-20 Wed ### ### 110.2 ### 4,072 ### 32.7 32.7 0.0
2006-Sep-19 Tue 110.23 110.23 110.2 110.2 36.2 36.2 ###
2006-Sep-18 Mon 110.5 110.83 110.21 110.83 68.5 68.5 ###
2006-Sep-15 Fri 110.21 110.21 110.21 110.21 66.7 66.7 7.9
2006-Sep-14 Thu 110.75 ### 110.21 ### 61.5 61.5 0.0
2006-Sep-13 Wed 110.2 110.75 110.2 110.75 70.2 70.2 ###
2006-Sep-12 Tue ### 110.5 ### ### 3,874 ### ### ### 0.0
2006-Sep-11 Mon 109.8 109.8 109.8 109.8 ### ### 7.8
2006-Sep-08 Fri ### ### ### 109.8 30.8 30.8 7.8
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed 109.85 ### 109.85 ### 70.8 70.8 0.0
2006-Sep-05 Tue ### 110.4 ### 109.8 ### ### 7.8
2006-Sep-04 Mon ### 110.4 ### 110.4 69.5 69.5 7.9
2006-Sep-01 Fri ### 110.55 ### ### 256 14,150 69.1 69.1 0.0
2006-Aug-31 Thu ### 110.4 ### ### 475 26,220 61.5 61.5 0.0
2006-Aug-30 Wed 110.25 110.25 ### 110.25 ### ### 7.9
2006-Aug-29 Tue ### ### ### ### 1,086 0 66.5 66.5 0.0
2006-Aug-28 Mon ### ### ### ### 73.3 73.3 0.0
2006-Aug-25 Fri 110.25 110.25 ### ### ### ### 0.0
2006-Aug-24 Thu ### ### ### ### 1,458 0 ### ### 0.0
2006-Aug-23 Wed ### 110.25 ### 110.25 ### ### 7.9
2006-Aug-22 Tue ### ### ### ### 185 0 ### ### 0.0
2006-Aug-21 Mon ### ### ### ### 11,873 0 ### ### 0.0
2006-Aug-18 Fri 109.85 109.85 109.8 109.85 15,723 1,726,778 66.0 66.0 ###
2006-Aug-17 Thu 109.75 109.85 109.7 109.85 19,777 2,171,020 ### ### ###
2006-Aug-16 Wed 109.8 109.8 109.5 109.5 1,153 126,426 40.6 40.6 ###
2006-Aug-15 Tue 109.5 109.5 109.5 109.5 1,277 ### 77.8 77.8 ###
2006-Aug-14 Mon 109.8 109.8 109.8 109.8 68.2 68.2 7.8
2006-Aug-11 Fri 109.5 109.5 109.5 109.5 253 ### 69.8 69.8 ###
2006-Aug-10 Thu 109.5 109.8 ### 109.5 68.7 68.7 ###
2006-Aug-09 Wed 109.8 110.26 109.8 109.8 ### ### 7.8
2006-Aug-08 Tue 109.5 109.8 ### 109.7 ### ### 7.8
2006-Aug-07 Mon 0 0 0 0 0 0.0
2006-Aug-04 Fri 109.45 109.8 109.2 109.8 1,425 ### 75.3 75.3 7.8
2006-Aug-03 Thu ### 109.5 ### 109.44 ### ### 7.8
2006-Aug-02 Wed 109.26 109.26 ### ### 1,151 62,879 39.8 39.8 0.0
2006-Aug-01 Tue 109.4 109.88 109.26 109.26 37.9 37.9 7.8
2006-Jul-31 Mon ### 109.45 ### 109.45 1,077 ### ### ### 7.8
2006-Jul-28 Fri ### ### ### ### 824 0 72.1 72.1 0.0
2006-Jul-27 Thu ### ### ### ### 45 0 ### ### 0.0
2006-Jul-26 Wed ### 109.5 ### 109.5 948 ### 80.0 80.0 ###
2006-Jul-25 Tue ### ### ### ### 553 0 70.2 70.2 0.0
2006-Jul-24 Mon ### ### ### 109.5 445 0 ### ### ###
2006-Jul-21 Fri 109.43 109.5 ### ### ### ### 0.0
2006-Jul-20 Thu ### ### ### ### ### ### 0.0
2006-Jul-19 Wed ### 109.7 ### ### ### ### 0.0
2006-Jul-18 Tue ### ### ### ### 1,053 0 30.7 30.7 0.0
2006-Jul-17 Mon 109.2 109.2 108.75 108.75 39.5 39.5 7.8
2006-Jul-14 Fri 109.82 109.82 109.2 109.2 ### ### 7.8
2006-Jul-13 Thu ### 109.2 ### 109.2 73.3 73.3 7.8
2006-Jul-12 Wed 109.25 109.25 ### ### 35.0 35.0 0.0
2006-Jul-11 Tue ### ### ### ### 44 0 72.4 72.4 0.0
2006-Jul-10 Mon ### ### ### ### 66.3 66.3 0.0
2006-Jul-07 Fri ### 111.5 ### 111.5 1,628 ### 63.0 63.0 8.0
2006-Jul-06 Thu 111.2 111.2 ### ### ### ### 0.0
2006-Jul-05 Wed ### 111.4 ### 111.4 65.9 65.9 8.0
2006-Jul-04 Tue 111.2 111.2 ### ### 9,558 531,424 35.4 35.4 0.0
2006-Jul-03 Mon 111.2 111.2 111.2 111.2 80 ### 66.1 66.1 7.9
2006-Jun-30 Fri ### 111.5 ### 111.5 ### ### 8.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 721 0 ### ### 0.0
2006-Jun-23 Fri ### 111.29 ### ### 72.7 72.7 0.0
2006-Jun-22 Thu ### ### ### ### 1,348 0 ### ### 0.0
2006-Jun-21 Wed ### ### ### ### 182,223 0 70.7 70.7 0.0
2006-Jun-20 Tue ### ### ### ### 1,549 0 41.2 41.2 0.0
2006-Jun-19 Mon ### 111.45 ### 111.45 778 43,354 78.8 78.8 ###
2006-Jun-16 Fri ### ### ### ### 1,777 0 ### ### 0.0
2006-Jun-15 Thu ### ### ### ### ### ### 0.0
2006-Jun-14 Wed ### ### ### ### 658 0 64.7 64.7 0.0
2006-Jun-13 Tue ### ### ### ### 56.6 56.6 0.0
2006-Jun-09 Fri ### ### ### ### 2,522 0 ### ### 0.0
2006-Jun-08 Thu 0 0 0 0 0 0.0
2006-Jun-07 Wed 110.7 111.45 110.7 ### ### ### 0.0
2006-Jun-06 Tue 110.85 110.85 110.7 110.7 40.8 40.8 7.9
2006-Jun-05 Mon 110.85 ### 110.85 ### ### ### 0.0
2006-Jun-02 Fri ### 110.85 ### 110.85 2,352 130,359 ### ### 7.9
2006-Jun-01 Thu ### 110.85 ### 110.85 68.4 68.4 7.9
2006-May-31 Wed ### 110.85 ### 110.85 1,272 ### 69.2 69.2 7.9
2006-May-30 Tue ### 110.85 ### 110.85 69.1 69.1 7.9
2006-May-29 Mon ### ### ### ### 229 0 65.8 65.8 0.0
2006-May-26 Fri 110.55 ### 110.55 ### ### ### 0.0
2006-May-25 Thu 110.55 ### 110.55 110.55 13,146 726,645 75.3 75.3 ###
2006-May-24 Wed ### ### 110.55 110.55 ### ### ###
2006-May-23 Tue 110.5 ### 110.48 110.5 4,523 249,850 73.1 73.1 7.9
2006-May-22 Mon 110.48 110.49 110.48 110.49 ### ### 7.9
2006-May-19 Fri 110.5 ### 110.5 110.51 3,189 ### ### ### ###
2006-May-18 Thu 110.44 110.5 110.4 110.45 ### ### ###
2006-May-17 Wed 110.42 ### 110.42 ### 65.3 65.3 0.0
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon ### ### ### ### 1,271 0 ### ### 0.0
2006-May-12 Fri ### ### ### ### 3,378 0 72.4 72.4 0.0
2006-May-11 Thu 110.5 110.7 ### ### 951 ### ### ### 0.0
2006-May-10 Wed 110.29 110.5 110.29 110.5 69.0 69.0 7.9
2006-May-09 Tue 110.27 110.5 110.27 110.29 ### ### 7.9
2006-May-08 Mon 110.8 110.8 110.26 110.26 ### ### 7.9
2006-May-05 Fri ### 110.75 ### 110.75 3,329 184,343 ### ### ###
2006-May-04 Thu 110.5 110.5 110.5 110.5 ### ### 7.9
2006-May-03 Wed 110.26 ### 110.25 ### 1,385 76,348 68.6 68.6 0.0
2006-May-02 Tue ### ### 110.25 110.26 486 ### ### ### 7.9
2006-May-01 Mon 110.25 ### 110.25 ### ### ### 0.0
2006-Apr-28 Fri ### 110.25 ### 110.25 8,077 445,244 70.2 70.2 7.9
2006-Apr-27 Thu ### ### 109.85 ### 2,152 ### ### ### 0.0
2006-Apr-26 Wed ### ### 109.5 ### ### ### 0.0
2006-Apr-24 Mon 109.45 109.45 109.45 109.45 148 ### ### ### 7.8
2006-Apr-21 Fri 109.46 109.8 109.45 109.45 3,189 ### ### ### 7.8
2006-Apr-20 Thu 109.4 109.45 ### 109.45 2,187 119,683 ### ### 7.8
2006-Apr-19 Wed 109.44 109.8 109.4 109.4 1,323 ### ### ### 7.8
2006-Apr-18 Tue 109.85 109.85 109.45 109.45 1,445 158,444 31.1 31.1 7.8
2006-Apr-13 Thu 109.5 109.85 109.41 109.85 246 ### 72.6 72.6 ###
2006-Apr-11 Tue 109.5 109.5 ### ### 3,452 ### 37.2 37.2 0.0
2006-Apr-10 Mon 109.5 ### 109.25 109.25 1,040 ### 39.2 39.2 ###
2006-Apr-07 Fri 109.4 109.85 109.25 109.85 69.8 69.8 ###
2006-Apr-06 Thu ### ### ### 109.4 ### ### 7.8
2006-Apr-05 Wed ### ### 111.5 ### 65.7 65.7 0.0
2006-Apr-04 Tue 111.52 111.52 111.52 111.52 250 27,880 ### ### 8.0
2006-Apr-03 Mon 111.45 111.55 111.45 111.55 ### ### 8.0
2006-Mar-31 Fri 111.44 111.44 111.43 111.43 176 ### ### ### ###
2006-Mar-30 Thu 111.44 111.45 111.42 111.43 8,783 ### 35.9 35.9 ###
2006-Mar-29 Wed 111.4 111.5 111.4 111.5 780 ### ### ### 8.0
2006-Mar-28 Tue ### 111.5 ### 111.5 424 ### ### ### 8.0
2006-Mar-27 Mon 111.5 111.5 ### ### 32.6 32.6 0.0
2006-Mar-24 Fri ### 111.5 ### ### ### ### 0.0
2006-Mar-23 Thu 111.25 111.5 111.25 111.4 ### ### 8.0
2006-Mar-22 Wed 111.45 111.45 111.2 111.2 ### ### 7.9
2006-Mar-21 Tue ### 111.45 ### 111.2 640 ### ### ### 7.9
2006-Mar-20 Mon ### ### ### ### 45 0 67.1 67.1 0.0
2006-Mar-17 Fri 111.4 111.45 ### ### 4,379 ### 33.3 33.3 0.0
2006-Mar-16 Thu 111.5 111.5 ### ### 38.5 38.5 0.0
2006-Mar-15 Wed ### 111.4 ### 111.4 13,425 747,772 69.2 69.2 8.0
2006-Mar-14 Tue 111.25 ### 111.25 ### 4,680 260,325 69.2 69.2 0.0
2006-Mar-13 Mon 111.5 111.5 111.2 111.25 440 ### ### ### ###
2006-Mar-10 Fri 111.5 111.5 111.5 111.5 626 ### ### ### 8.0
2006-Mar-09 Thu 111.24 111.5 111.2 111.2 3,150 350,752 29.3 29.3 7.9
2006-Mar-08 Wed ### ### ### ### 1,752 0 68.2 68.2 0.0
2006-Mar-07 Tue 111.24 111.24 ### ### 33.5 33.5 0.0
2006-Mar-06 Mon ### 111.25 ### ### 67.1 67.1 0.0
2006-Mar-03 Fri ### ### ### ### 226 0 67.2 67.2 0.0
2006-Mar-02 Thu 110.85 111.4 110.85 111.4 63.4 63.4 8.0
2006-Mar-01 Wed 110.85 ### ### 110.85 1,574 0 ### ### 7.9
2006-Feb-28 Tue ### 110.85 ### 110.85 ### ### 7.9
2006-Feb-27 Mon ### 110.8 ### ### 4,645 ### 65.3 65.3 0.0
2006-Feb-24 Fri 110.4 110.8 110.4 110.55 4,285 473,921 ### ### ###
2006-Feb-23 Thu 110.75 110.75 110.4 110.4 ### ### 7.9
2006-Feb-22 Wed 110.4 110.4 110.4 110.4 66.5 66.5 7.9
2006-Feb-21 Tue 110.79 110.8 110.4 110.4 3,978 ### ### ### 7.9
2006-Feb-20 Mon 110.4 110.8 110.4 110.8 2,857 315,984 66.8 66.8 7.9
2006-Feb-17 Fri 110.42 110.59 110.4 110.4 ### ### 7.9
2006-Feb-16 Thu 110.42 110.7 110.4 110.7 75.3 75.3 7.9
2006-Feb-15 Wed 110.41 110.55 110.41 110.55 ### ### ###
2006-Feb-14 Tue 110.45 110.7 110.41 110.7 68.5 68.5 7.9
2006-Feb-13 Mon 110.45 110.45 110.45 110.45 ### ### ###
2006-Feb-10 Fri 110.51 110.51 110.45 110.45 926 ### ### ### ###
2006-Feb-09 Thu ### ### 110.5 110.5 1,140 62,985 ### ### 7.9
2006-Feb-08 Wed ### ### ### ### 79.6 79.6 0.0
2006-Feb-07 Tue 110.26 ### 110.26 ### 68.4 68.4 0.0
2006-Feb-06 Mon 110.2 ### 110.2 ### ### ### 0.0
2006-Feb-03 Fri 110.22 110.22 110.2 110.2 1,542 169,943 ### ### ###
2006-Feb-02 Thu ### ### ### ### 278 0 ### ### 0.0
2006-Feb-01 Wed ### ### ### ### ### ### 0.0
2006-Jan-31 Tue 110.25 110.25 110.25 110.25 ### ### 7.9
2006-Jan-30 Mon 110.25 ### ### 110.25 71.4 71.4 7.9
2006-Jan-27 Fri ### 110.75 ### 110.75 68.4 68.4 ###
2006-Jan-25 Wed 110.51 110.51 110.25 ### 4,040 ### ### ### 0.0
2006-Jan-24 Tue ### ### 110.2 ### ### ### 0.0
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri ### 110.4 ### 110.4 ### ### 7.9
2006-Jan-19 Thu ### ### ### ### 552 0 ### ### 0.0
2006-Jan-18 Wed 0 0 0 0 0 0.0
2006-Jan-17 Tue 109.75 109.75 109.4 109.75 66.3 66.3 ###
2006-Jan-16 Mon 109.75 109.75 109.75 109.75 142 15,584 69.9 69.9 ###
2006-Jan-13 Fri 109.76 109.76 109.75 109.75 ### ### ###
2006-Jan-12 Thu ### ### 109.75 109.75 ### ### ###
2006-Jan-11 Wed 109.5 ### 109.5 ### ### ### 0.0
2006-Jan-10 Tue ### ### 109.5 109.5 2,080 113,880 ### ### ###
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri ### ### 111.77 111.77 34.8 34.8 ###
2006-Jan-05 Thu 111.75 111.75 111.75 111.75 46 5,140 72.6 72.6 8.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue ### ### ### ### 27.5 27.5 0.0
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu 111.89 ### 111.89 ### 64.4 64.4 0.0
2005-Dec-28 Wed 111.7 111.89 111.7 111.89 ### ### 8.0
2005-Dec-27 Tue ### ### ### ### 27.4 27.4 0.0
2005-Dec-23 Fri ### ### ### ### 27.4 27.4 0.0
2005-Dec-22 Thu ### ### 111.4 111.46 1,354 ### ### ### ###
2005-Dec-21 Wed 111.21 ### 111.2 ### 4,172 ### 69.9 69.9 0.0
2005-Dec-20 Tue 111.5 111.5 111.2 111.21 1,970 219,359 ### ### ###
2005-Dec-19 Mon ### 111.5 ### 111.5 ### ### 8.0
2005-Dec-16 Fri ### ### ### ### 1,975 0 ### ### 0.0
2005-Dec-15 Thu 111.2 111.2 ### ### 2,248 124,988 ### ### 0.0
2005-Dec-14 Wed ### ### ### ### 1,729 0 ### ### 0.0
2005-Dec-13 Tue ### ### ### ### ### ### 0.0
2005-Dec-12 Mon 111.5 111.75 ### 111.5 3,153 176,173 70.6 70.6 8.0
2005-Dec-09 Fri ### ### 111.5 111.5 29.8 29.8 8.0
2005-Dec-08 Thu 111.5 111.5 111.5 111.5 782 ### ### ### 8.0
2005-Dec-07 Wed ### 111.75 ### ### 71.1 71.1 0.0
2005-Dec-06 Tue 111.49 111.5 ### 111.4 2,823 157,382 ### ### 8.0
2005-Dec-05 Mon ### 111.75 ### 111.75 ### ### 8.0
2005-Dec-02 Fri ### ### ### ### 71.5 71.5 0.0
2005-Dec-01 Thu ### ### ### ### ### ### 0.0
2005-Nov-30 Wed ### ### ### ### 3,684 0 ### ### 0.0
2005-Nov-29 Tue 111.4 111.4 ### ### 39.3 39.3 0.0
2005-Nov-28 Mon ### 111.4 ### 111.4 1,327 ### ### ### 8.0
2005-Nov-25 Fri ### 111.45 ### 111.45 1,920 ### ### ### ###
2005-Nov-24 Thu ### ### ### ### 30.6 30.6 0.0
2005-Nov-23 Wed ### 111.2 ### 111.2 2,878 ### ### ### 7.9
2005-Nov-22 Tue ### ### ### ### 38.7 38.7 0.0
2005-Nov-21 Mon ### 111.2 ### 111.2 ### ### 7.9
2005-Nov-18 Fri ### ### ### ### 1,556 0 ### ### 0.0
2005-Nov-17 Thu ### 111.2 ### ### 30.7 30.7 0.0
2005-Nov-16 Wed 110.8 ### 110.8 ### ### ### 0.0
2005-Nov-15 Tue ### ### 110.8 ### 2,986 165,424 ### ### 0.0
2005-Nov-14 Mon 110.8 ### 110.8 110.8 1,281 ### 69.0 69.0 7.9
2005-Nov-11 Fri ### ### 110.59 110.59 ### ### ###
2005-Nov-10 Thu 110.52 ### 110.51 ### 856 ### ### ### 0.0
2005-Nov-09 Wed 110.52 110.52 110.51 110.52 73.4 73.4 7.9
2005-Nov-08 Tue 110.75 110.75 110.51 110.51 5,589 ### 31.1 31.1 ###
2005-Nov-07 Mon ### ### 110.5 110.5 ### ### 7.9
2005-Nov-04 Fri ### ### ### ### 71.2 71.2 0.0
2005-Nov-03 Thu 110.7 110.7 110.53 110.53 28.5 28.5 ###
2005-Nov-02 Wed 110.5 111.45 110.5 111.4 1,123 124,624 ### ### 8.0
2005-Nov-01 Tue 110.8 110.8 110.46 110.46 ### ### 7.9
2005-Oct-31 Mon 110.8 110.8 110.42 110.8 63.8 63.8 7.9
2005-Oct-28 Fri ### 110.8 110.55 110.8 1,141 126,280 ### ### 7.9
2005-Oct-27 Thu 110.45 110.8 110.45 110.8 74.2 74.2 7.9
2005-Oct-26 Wed 110.4 110.4 110.4 110.4 63.6 63.6 7.9
2005-Oct-25 Tue 110.4 110.8 110.4 110.4 1,323 146,323 69.2 69.2 7.9
2005-Oct-24 Mon 110.4 ### 110.4 110.4 4,527 ### ### ### 7.9
2005-Oct-21 Fri 110.26 110.4 110.26 110.4 ### ### 7.9
2005-Oct-20 Thu 110.2 110.5 110.2 110.5 7,373 ### 81.1 81.1 7.9
2005-Oct-19 Wed 110.2 ### ### ### 15,176 0 ### ### 0.0
2005-Oct-18 Tue ### 110.2 ### 110.2 70.3 70.3 ###
2005-Oct-17 Mon ### ### ### ### 5,457 0 31.2 31.2 0.0
2005-Oct-14 Fri ### 111.45 110.2 111.45 1,180 130,773 81.0 81.0 ###
2005-Oct-13 Thu ### ### ### ### 70.9 70.9 0.0
2005-Oct-12 Wed ### ### ### ### 14,440 0 ### ### 0.0
2005-Oct-11 Tue ### ### ### ### 2,276 0 36.5 36.5 0.0
2005-Oct-10 Mon 110.75 110.8 ### 110.75 ### ### ###
2005-Oct-07 Fri ### ### 112.7 ### ### ### 0.0
2005-Oct-06 Thu ### 113.2 ### 113.2 6,084 344,354 ### ### 8.1
2005-Oct-05 Wed ### 113.5 ### 113.4 1,722 97,723 ### ### ###
2005-Oct-04 Tue ### 113.8 ### ### 71.7 71.7 0.0
2005-Oct-03 Mon ### ### 112.75 112.75 30.4 30.4 ###
2005-Sep-30 Fri ### ### 112.75 112.75 444 ### ### ### ###
2005-Sep-29 Thu ### 113.2 112.75 ### ### ### 0.0
2005-Sep-28 Wed ### ### ### ### 34.4 34.4 0.0
2005-Sep-27 Tue ### 113.2 ### ### 70.7 70.7 0.0
2005-Sep-26 Mon ### ### ### ### 65.5 65.5 0.0
2005-Sep-23 Fri ### ### ### ### 4,785 0 66.1 66.1 0.0
2005-Sep-22 Thu ### 113.7 ### 113.7 9,749 ### ### ### ###
2005-Sep-21 Wed 113.2 113.55 ### 113.55 70.6 70.6 ###
2005-Sep-20 Tue ### ### ### ### 385 0 66.2 66.2 0.0
2005-Sep-19 Mon 113.2 113.5 ### ### 770 ### ### ### 0.0
2005-Sep-16 Fri 113.2 113.2 ### 113.2 2,944 ### ### ### 8.1
2005-Sep-15 Thu ### 113.2 112.75 113.2 1,472 ### ### ### 8.1
2005-Sep-14 Wed 113.2 113.5 ### ### 31.8 31.8 0.0
2005-Sep-13 Tue 113.45 113.5 ### 113.5 320 ### ### ### 8.1
2005-Sep-12 Mon ### 113.45 ### ### 69.1 69.1 0.0
2005-Sep-09 Fri ### 113.2 ### ### 981 55,524 ### ### 0.0
2005-Sep-08 Thu ### ### ### 113.45 1,548 0 34.9 34.9 ###
2005-Sep-07 Wed ### ### ### ### 5,375 0 ### ### 0.0
2005-Sep-06 Tue 113.75 113.75 ### 112.7 1,222 ### ### ### ###
2005-Sep-05 Mon 112.5 113.75 112.5 113.75 ### ### 8.1
2005-Sep-02 Fri 112.75 112.8 112.5 ### 1,675 188,688 ### ### 0.0
2005-Sep-01 Thu 112.75 112.75 112.75 112.75 64.1 64.1 ###
2005-Aug-31 Wed 112.5 112.75 112.5 112.75 1,475 166,121 ### ### ###
2005-Aug-30 Tue 112.7 112.75 112.7 112.75 67.6 67.6 ###
2005-Aug-29 Mon 112.75 112.75 ### 112.2 982 ### ### ### 8.0
2005-Aug-26 Fri 112.2 112.2 112.2 112.2 778 ### ### ### 8.0
2005-Aug-25 Thu ### 112.75 ### ### ### ### 0.0
2005-Aug-24 Wed ### ### ### ### 286 0 ### ### 0.0
2005-Aug-23 Tue ### 112.75 ### 112.75 76.5 76.5 ###
2005-Aug-22 Mon ### 112.25 111.85 112.25 64.3 64.3 8.0
2005-Aug-19 Fri 111.85 ### 111.85 ### 66.4 66.4 0.0
2005-Aug-18 Thu 111.26 111.85 111.26 111.85 ### ### ###
2005-Aug-17 Wed 111.26 111.26 111.26 111.26 486 54,072 ### ### 7.9
2005-Aug-16 Tue 111.25 111.45 111.25 111.45 687 ### 66.4 66.4 ###
2005-Aug-15 Mon 111.45 ### ### ### 3,723 0 ### ### 0.0
2005-Aug-12 Fri 111.5 111.5 111.5 111.5 68.6 68.6 8.0
2005-Aug-11 Thu 111.21 111.5 111.2 111.2 ### ### 7.9
2005-Aug-10 Wed 111.2 111.85 111.2 111.85 72.4 72.4 ###
2005-Aug-09 Tue 111.25 111.25 111.2 111.2 350 38,928 32.7 32.7 7.9
2005-Aug-08 Mon 111.5 111.5 ### 111.25 1,625 ### ### ### ###
2005-Aug-05 Fri 111.2 111.2 ### ### 2,759 ### ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 36.3 36.3 0.0
2005-Aug-03 Wed ### 111.5 ### ### 36.2 36.2 0.0
2005-Aug-02 Tue 111.25 111.8 111.25 111.25 677 ### ### ### ###
2005-Aug-01 Mon 111.25 ### 111.2 111.25 248 13,788 71.4 71.4 ###
2005-Jul-29 Fri ### 111.8 ### 111.25 1,441 80,551 66.4 66.4 ###
2005-Jul-28 Thu ### ### ### ### 73.5 73.5 0.0
2005-Jul-27 Wed ### ### ### ### 4,285 0 ### ### 0.0
2005-Jul-26 Tue ### ### ### ### 68.1 68.1 0.0
2005-Jul-25 Mon ### ### ### ### 30.7 30.7 0.0
2005-Jul-22 Fri ### ### ### ### 9,387 0 62.9 62.9 0.0
2005-Jul-21 Thu ### ### ### ### 1,075 0 ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 67.1 67.1 0.0
2005-Jul-19 Tue ### ### ### ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 4,940 0 ### ### 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### ### 110.79 ### 67.1 67.1 0.0
2005-Jul-13 Wed ### ### 110.85 110.85 ### ### 7.9
2005-Jul-12 Tue ### ### ### ### 2,049 0 71.8 71.8 0.0
2005-Jul-11 Mon 111.5 ### ### ### 755 0 ### ### 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu 113.25 113.25 ### 113.25 ### ### ###
2005-Jul-06 Wed ### 113.25 ### 113.25 ### ### ###
2005-Jul-05 Tue ### 113.25 ### ### 21,426 1,213,247 68.3 68.3 0.0
2005-Jul-04 Mon ### 113.2 ### 113.2 71.1 71.1 8.1
2005-Jul-01 Fri 113.25 113.25 ### ### ### ### 0.0
2005-Jun-30 Thu 113.25 113.25 113.25 113.25 68,789 7,790,354 ### ### ###
2005-Jun-29 Wed 113.25 ### ### 113.25 73.1 73.1 ###
2005-Jun-28 Tue 113.25 113.25 113.25 113.25 65.2 65.2 ###
2005-Jun-27 Mon 113.23 113.25 113.23 113.25 1,247 ### 72.7 72.7 ###
2005-Jun-24 Fri 113.24 113.25 113.24 113.25 244 ### 69.6 69.6 ###
2005-Jun-23 Thu ### 113.25 ### 113.25 823 ### 73.2 73.2 ###
2005-Jun-22 Wed ### ### ### ### ### ### 0.0
2005-Jun-21 Tue ### ### 112.85 112.85 4,048 ### 39.1 39.1 ###
2005-Jun-20 Mon ### ### 112.84 112.84 1,355 76,449 ### ### ###
2005-Jun-17 Fri 112.85 ### 112.81 112.81 24.9 24.9 8.1
2005-Jun-16 Thu ### ### 112.85 112.85 476 26,858 ### ### ###
2005-Jun-15 Wed ### 113.2 ### ### 69.2 69.2 0.0
2005-Jun-14 Tue ### ### ### ### 751 0 71.0 71.0 0.0
2005-Jun-10 Fri ### ### 112.75 ### 1,842 103,842 ### ### 0.0
2005-Jun-09 Thu 112.75 ### ### 112.75 72.7 72.7 ###
2005-Jun-08 Wed 112.72 ### 112.72 ### 270 ### ### ### 0.0
2005-Jun-07 Tue 112.75 ### 112.75 ### 72.9 72.9 0.0
2005-Jun-06 Mon ### 112.8 ### ### 31,955 ### 68.3 68.3 0.0
2005-Jun-03 Fri 112.7 112.7 112.5 ### 2,629 296,025 ### ### 0.0
2005-Jun-02 Thu 112.8 112.8 112.8 112.8 4,987 ### ### ### 8.1
2005-Jun-01 Wed ### ### 112.45 112.45 27.7 27.7 8.0
2005-May-31 Tue 112.55 ### 112.55 ### ### ### 0.0
2005-May-30 Mon 112.8 ### 112.7 ### 69.7 69.7 0.0
2005-May-27 Fri ### ### ### ### 31,074 0 66.2 66.2 0.0
2005-May-26 Thu ### ### ### 112.5 ### ### 8.0
2005-May-25 Wed ### 112.7 ### ### 70.5 70.5 0.0
2005-May-24 Tue ### ### 111.8 ### 65.5 65.5 0.0
2005-May-23 Mon 112.45 112.45 112.45 112.45 67.3 67.3 8.0
2005-May-20 Fri 112.45 112.45 ### ### 21,345 1,200,122 ### ### 0.0
2005-May-19 Thu ### 112.4 ### 112.4 4,277 ### 67.7 67.7 8.0
2005-May-18 Wed ### ### ### ### 558 0 74.4 74.4 0.0
2005-May-17 Tue ### ### 111.5 111.5 2,041 113,785 ### ### 8.0
2005-May-16 Mon ### ### 111.5 ### 251 ### ### ### 0.0
2005-May-13 Fri ### ### ### ### ### ### 0.0
2005-May-12 Thu ### ### ### ### 4,727 0 ### ### 0.0
2005-May-11 Wed ### 112.5 111.5 111.5 28.2 28.2 8.0
2005-May-10 Tue 111.5 ### 111.5 ### 72.9 72.9 0.0
2005-May-09 Mon 111.55 111.55 111.5 111.55 ### ### 8.0
2005-May-06 Fri 111.5 ### 111.5 111.55 ### ### 8.0
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed 110.7 ### 110.7 ### 101,642 5,625,884 ### ### 0.0
2005-May-03 Tue 110.59 110.7 110.5 110.55 ### ### ###
2005-May-02 Mon 110.7 110.7 110.59 110.59 1,047 115,845 38.4 38.4 ###
2005-Apr-29 Fri ### ### ### ### 73.3 73.3 0.0
2005-Apr-28 Thu ### ### 110.55 110.55 455 25,150 ### ### ###
2005-Apr-27 Wed ### ### 110.79 110.8 36.9 36.9 7.9
2005-Apr-26 Tue ### 111.25 110.85 110.85 43.8 43.8 7.9
2005-Apr-22 Fri 111.25 111.25 ### ### 1,853 103,073 ### ### 0.0
2005-Apr-21 Thu ### 111.44 111.25 111.25 ### ### ###
2005-Apr-20 Wed ### ### ### ### ### ### 0.0
2005-Apr-19 Tue 111.4 ### ### ### 1,350 0 23.8 23.8 0.0
2005-Apr-18 Mon ### ### ### ### 74.7 74.7 0.0
2005-Apr-15 Fri 111.7 111.71 111.26 111.26 47.2 47.2 7.9
2005-Apr-14 Thu 111.4 111.75 111.4 ### ### ### 0.0
2005-Apr-13 Wed 111.2 111.2 111.2 111.2 ### ### 7.9
2005-Apr-12 Tue ### ### ### ### 3,370 0 73.8 73.8 0.0
2005-Apr-11 Mon ### ### ### ### 77.7 77.7 0.0
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu 113.8 113.8 ### ### 32.1 32.1 0.0
2005-Apr-06 Wed ### 113.7 ### 113.7 1,127 ### 74.7 74.7 ###
2005-Apr-05 Tue ### ### ### ### 3,920 0 ### ### 0.0
2005-Apr-04 Mon ### ### ### ### 3,656 0 ### ### 0.0
2005-Apr-01 Fri ### ### ### 113.4 65.1 65.1 ###
2005-Mar-31 Thu 113.55 113.55 113.26 ### ### ### 0.0
2005-Mar-30 Wed 113.21 ### 113.2 ### 82.1 82.1 0.0
2005-Mar-29 Tue 113.21 ### 113.2 113.2 ### ### 8.1
2005-Mar-24 Thu ### ### ### 113.2 77.9 77.9 8.1
2005-Mar-23 Wed ### ### ### ### 80.2 80.2 0.0
2005-Mar-22 Tue ### ### ### ### ### ### 0.0
2005-Mar-21 Mon ### 113.2 ### ### 1,625 91,975 35.2 35.2 0.0
2005-Mar-18 Fri ### ### ### ### 64.3 64.3 0.0
2005-Mar-17 Thu ### ### ### ### 77.2 77.2 0.0
2005-Mar-16 Wed ### ### ### ### 70.2 70.2 0.0
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 1,744 0 ### ### 0.0
2005-Mar-10 Thu ### ### ### 113.7 ### ### ###
2005-Mar-09 Wed 113.5 113.7 ### 113.7 1,473 83,740 71.1 71.1 ###
2005-Mar-08 Tue 113.7 113.7 113.5 113.5 31.8 31.8 8.1
2005-Mar-07 Mon ### ### ### ### 522 0 ### ### 0.0
2005-Mar-04 Fri 113.55 ### 113.55 ### 70.2 70.2 0.0
2005-Mar-03 Thu 113.45 113.55 113.45 113.55 1,821 206,683 68.9 68.9 ###
2005-Mar-02 Wed ### 113.7 113.4 113.45 1,582 ### 33.6 33.6 ###
2005-Mar-01 Tue ### ### ### ### 1,959 0 73.4 73.4 0.0
2005-Feb-28 Mon ### ### 113.45 113.5 1,328 ### ### ### 8.1
2005-Feb-25 Fri 113.4 ### 113.4 ### 71.2 71.2 0.0
2005-Feb-24 Thu ### ### 113.5 ### 76.9 76.9 0.0
2005-Feb-23 Wed 113.8 ### 113.8 ### 15,370 874,553 ### ### 0.0
2005-Feb-22 Tue ### 113.8 ### 113.8 ### ### 8.1
2005-Feb-21 Mon ### 114.25 ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 1,880 0 32.0 32.0 0.0
2005-Feb-17 Thu 112.7 ### 112.7 ### 2,074 ### ### ### 0.0
2005-Feb-16 Wed 112.7 113.75 112.7 112.75 828 93,750 ### ### ###
2005-Feb-15 Tue 112.7 ### 112.7 112.7 73.7 73.7 ###
2005-Feb-14 Mon ### ### 112.7 112.7 2,029 ### 37.5 37.5 ###
2005-Feb-11 Fri ### ### 112.7 ### ### ### 0.0
2005-Feb-10 Thu 113.2 113.2 ### 113.2 1,485 84,051 74.2 74.2 8.1
2005-Feb-09 Wed ### 113.2 112.7 113.2 ### ### 8.1
2005-Feb-08 Tue ### ### ### ### 36.4 36.4 0.0
2005-Feb-07 Mon 113.2 113.2 ### ### ### ### 0.0
2005-Feb-04 Fri 113.2 113.25 ### 113.2 ### ### 8.1
2005-Feb-03 Thu 113.2 113.75 113.2 113.2 985 111,772 ### ### 8.1
2005-Feb-02 Wed 113.4 113.4 113.2 113.2 1,451 ### 35.3 35.3 8.1
2005-Feb-01 Tue ### 113.4 ### 113.4 70.2 70.2 ###
2005-Jan-31 Mon ### 113.2 ### ### 1,885 ### 73.6 73.6 0.0
2005-Jan-28 Fri ### ### ### ### 3,342 0 71.7 71.7 0.0
2005-Jan-27 Thu 112.75 ### 112.75 ### 2,876 ### ### ### 0.0
2005-Jan-25 Tue ### ### 112.75 112.75 2,557 144,150 34.7 34.7 ###
2005-Jan-24 Mon ### ### ### ### 2,025 0 ### ### 0.0
2005-Jan-21 Fri 113.5 113.5 ### ### 446 ### 27.8 27.8 0.0
2005-Jan-20 Thu ### ### 112.8 ### 72.4 72.4 0.0
2005-Jan-19 Wed 112.5 ### 112.5 ### ### ### 0.0
2005-Jan-18 Tue ### ### ### ### 1,883 0 76.1 76.1 0.0
2005-Jan-17 Mon 112.2 112.8 ### ### 31.4 31.4 0.0
2005-Jan-14 Fri ### ### ### ### ### ### 0.0
2005-Jan-13 Thu ### 113.25 ### ### 2,277 ### 71.0 71.0 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue 112.41 112.55 ### ### ### ### 0.0
2005-Jan-10 Mon 111.2 112.4 ### 112.4 ### ### 8.0
2005-Jan-07 Fri 113.8 ### 113.75 113.8 1,288 73,255 ### ### 8.1
2005-Jan-06 Thu ### ### 113.7 113.7 26.7 26.7 ###
2005-Jan-05 Wed 113.5 ### 113.5 113.5 ### ### 8.1
2005-Jan-04 Tue ### 113.5 ### ### 1,621 ### ### ### 0.0
2004-Dec-31 Fri ### ### ### ### 88 0 ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 853 0 69.8 69.8 0.0
2004-Dec-29 Wed ### ### ### ### ### ### 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu 113.45 113.45 ### ### 3,322 188,440 30.0 30.0 0.0
2004-Dec-22 Wed 113.51 113.51 ### 113.45 11,729 665,679 31.2 31.2 ###
2004-Dec-21 Tue ### ### ### ### 5,887 0 ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 77.9 77.9 0.0
2004-Dec-17 Fri ### 113.5 112.8 ### 65.2 65.2 0.0
2004-Dec-16 Thu ### ### ### ### 13,649 0 ### ### 0.0
2004-Dec-15 Wed 112.8 ### ### ### 1,820 0 71.2 71.2 0.0
2004-Dec-14 Tue 112.8 ### 112.5 ### 3,121 175,556 ### ### 0.0
2004-Dec-13 Mon ### ### 112.5 ### 2,821 158,681 78.4 78.4 0.0
2004-Dec-10 Fri ### ### 112.8 112.8 3,545 ### ### ### 8.1
2004-Dec-09 Thu 112.75 ### 112.75 ### 69,782 ### ### ### 0.0
2004-Dec-08 Wed 112.8 ### 112.8 112.8 31,847 1,796,170 ### ### 8.1
2004-Dec-07 Tue 112.8 ### 112.8 112.8 ### ### 8.1
2004-Dec-06 Mon ### ### ### 113.2 74.4 74.4 8.1
2004-Dec-03 Fri 112.5 ### 112.5 112.8 ### ### 8.1
2004-Dec-02 Thu 112.5 ### ### 112.5 ### ### 8.0
2004-Dec-01 Wed ### 112.5 ### 112.5 7,080 398,250 ### ### 8.0
2004-Nov-30 Tue ### 112.4 ### ### 68.7 68.7 0.0
2004-Nov-29 Mon ### 112.75 ### ### 70.2 70.2 0.0
2004-Nov-26 Fri 112.5 ### ### ### 35.0 35.0 0.0
2004-Nov-25 Thu 112.75 ### ### ### 65.7 65.7 0.0
2004-Nov-24 Wed ### ### 112.7 112.75 1,146 64,577 ### ### ###
2004-Nov-23 Tue 112.2 ### 112.2 112.2 1,474 ### 65.0 65.0 8.0
2004-Nov-22 Mon 112.2 112.2 112.2 112.2 1,158 129,927 77.6 77.6 8.0
2004-Nov-19 Fri 112.75 112.75 112.2 112.2 30.7 30.7 8.0
2004-Nov-18 Thu 112.49 113.45 112.49 113.45 1,179 ### ### ### ###
2004-Nov-17 Wed ### 112.49 112.2 112.49 ### ### ###
2004-Nov-16 Tue 112.2 112.48 112.2 ### 4,780 536,985 74.6 74.6 0.0
2004-Nov-15 Mon 112.2 112.5 112.2 112.2 67.1 67.1 8.0
2004-Nov-12 Fri 112.2 ### 112.2 112.2 27,625 ### 65.9 65.9 8.0
2004-Nov-11 Thu ### ### 112.2 ### ### ### 0.0
2004-Nov-10 Wed ### 112.4 ### 112.2 68.1 68.1 8.0
2004-Nov-09 Tue ### 112.5 ### ### 70.5 70.5 0.0
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri 112.51 ### 112.5 ### ### ### 0.0
2004-Nov-04 Thu ### 112.51 ### 112.51 ### ### ###
2004-Nov-03 Wed 112.56 ### ### ### ### ### 0.0
2004-Nov-02 Tue 112.5 112.56 112.5 112.56 72.4 72.4 ###
2004-Nov-01 Mon ### 112.5 ### 112.5 72.4 72.4 8.0
2004-Oct-29 Fri ### 112.5 ### 112.5 1,782 ### 72.3 72.3 8.0
2004-Oct-28 Thu ### 111.7 111.55 ### ### ### 0.0
2004-Oct-27 Wed ### ### 111.55 ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 3,789 0 ### ### 0.0
2004-Oct-22 Fri 111.75 111.75 111.55 ### 27.7 27.7 0.0
2004-Oct-21 Thu 111.89 111.89 111.55 111.75 28.1 28.1 8.0
2004-Oct-20 Wed ### 111.7 ### ### 35.6 35.6 0.0
2004-Oct-19 Tue 111.7 111.8 ### ### ### ### 0.0
2004-Oct-18 Mon 111.85 111.85 111.7 111.8 1,174 131,223 34.1 34.1 8.0
2004-Oct-15 Fri ### ### ### ### 1,681 0 26.5 26.5 0.0
2004-Oct-14 Thu ### 112.2 ### ### 1,046 58,680 ### ### 0.0
2004-Oct-13 Wed 111.79 111.79 111.5 ### ### ### 0.0
2004-Oct-12 Tue 111.76 111.8 111.2 111.8 1,421 158,441 65.2 65.2 8.0
2004-Oct-11 Mon ### ### 111.76 111.76 1,844 103,042 31.5 31.5 8.0
2004-Oct-08 Fri ### ### ### ### 3,858 0 ### ### 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed 114.2 114.2 ### ### 2,154 ### ### ### 0.0
2004-Oct-05 Tue ### 114.2 ### 114.2 3,172 181,121 ### ### 8.2
2004-Oct-04 Mon ### ### ### ### 385 0 ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 30,250 0 70.8 70.8 0.0
2004-Sep-30 Thu 113.55 ### 113.55 113.55 ### ### ###
2004-Sep-29 Wed 113.4 113.51 113.4 113.51 5,158 ### 65.8 65.8 8.1
2004-Sep-28 Tue 113.7 ### ### 113.5 1,043 0 28.2 28.2 8.1
2004-Sep-27 Mon 113.45 113.45 113.45 113.45 945 ### ### ### ###
2004-Sep-24 Fri 113.5 113.5 113.41 113.45 34.9 34.9 ###
2004-Sep-23 Thu 113.5 ### 113.5 113.5 ### ### 8.1
2004-Sep-22 Wed 113.45 113.5 113.4 113.5 2,774 ### 66.5 66.5 8.1
2004-Sep-21 Tue 113.45 113.45 ### ### 849 48,159 26.9 26.9 0.0
2004-Sep-20 Mon 113.25 ### 113.2 ### 1,353 76,579 ### ### 0.0
2004-Sep-17 Fri ### 113.45 ### 113.45 66.8 66.8 ###
2004-Sep-16 Thu 113.2 113.2 ### ### 447 ### ### ### 0.0
2004-Sep-15 Wed 113.25 113.25 ### ### 1,289 72,989 32.5 32.5 0.0
2004-Sep-14 Tue 113.8 113.8 113.75 113.75 30.6 30.6 8.1
2004-Sep-13 Mon ### ### 113.8 113.8 1,482 84,325 31.8 31.8 8.1
2004-Sep-10 Fri ### ### 113.75 ### 30.2 30.2 0.0
2004-Sep-09 Thu 113.5 ### 113.5 ### ### ### 0.0
2004-Sep-08 Wed ### ### 113.5 113.5 1,842 ### 30.3 30.3 8.1
2004-Sep-07 Tue ### ### ### ### 770 0 71.4 71.4 0.0
2004-Sep-06 Mon ### ### ### ### 271 0 ### ### 0.0
2004-Sep-03 Fri ### 114.2 ### 114.2 1,380 ### ### ### 8.2
2004-Sep-02 Thu ### ### ### ### 429 0 78.7 78.7 0.0
2004-Sep-01 Wed 113.2 114.2 113.2 114.2 ### ### 8.2
2004-Aug-31 Tue ### 114.2 ### ### 845 48,249 33.8 33.8 0.0
2004-Aug-30 Mon ### ### ### ### 280 0 74.1 74.1 0.0
2004-Aug-27 Fri ### 112.8 ### 112.8 ### ### 8.1
2004-Aug-26 Thu ### 112.7 ### 112.7 ### ### ###
2004-Aug-25 Wed ### ### 112.45 ### 1,940 109,076 68.2 68.2 0.0
2004-Aug-24 Tue 112.5 ### 112.5 ### 5,259 ### 69.9 69.9 0.0
2004-Aug-23 Mon 112.5 112.5 112.41 112.5 781 87,827 66.1 66.1 8.0
2004-Aug-20 Fri 112.41 112.5 112.41 112.5 755 ### ### ### 8.0
2004-Aug-19 Thu 112.5 112.5 112.41 112.5 1,755 197,358 ### ### 8.0
2004-Aug-18 Wed 112.4 112.4 112.26 ### ### ### 0.0
2004-Aug-17 Tue 112.5 112.5 112.4 112.4 30.8 30.8 8.0
2004-Aug-16 Mon 112.26 112.5 112.26 112.4 ### ### 8.0
2004-Aug-13 Fri 112.26 112.4 112.26 112.4 73.5 73.5 8.0
2004-Aug-12 Thu 112.2 112.4 112.2 112.26 3,125 ### ### ### 8.0


1 2 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 2025-06-24 21:42:30 thru 2025-06-24 21:42:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000