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 Sat 26-Feb-21 10:03:17 PM AEDT

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SGN) STW COMMUNICATIONS GROUP LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for SGN    Limits Next Section


Company Details for (SGN) STW COMMUNICATIONS GROUP LIMITED

Listing Code SGN
Listing Name STW COMMUNICATIONS GROUP LIMITED
GICS Sector Media
ISIN Name STW COMMUNICATIONS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SGN5


Maximum Price date available .. Wednesday 18th February 2026
Latest price with VOLUME for SGN .. Thursday 26th May 2016

SGN 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 ### 1 0.0
MAX ### 27,761,576 98.7


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (SGN) STW COMMUNICATIONS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.13
2006-Nov-23 Thu ### ### 3.27 ### 420,941 ### 62.3 62.3 0.0
2006-Nov-22 Wed 3.26 ### 3.23 ### 76.4 76.4 0.0
2006-Nov-21 Tue ### 3.25 ### 3.22 1,265,353 ### ### ### 0.2
2006-Nov-20 Mon 3.29 ### ### ### 1,286,543 0 ### ### 0.0
2006-Nov-17 Fri 3.25 ### 3.21 ### ### ### 0.0
2006-Nov-16 Thu ### ### 3.29 3.29 ### ### ###
2006-Nov-15 Wed ### ### 3.27 ### 713,046 ### 68.4 68.4 0.0
2006-Nov-14 Tue 3.27 ### 3.25 ### 73.9 73.9 0.0
2006-Nov-13 Mon 3.27 3.29 3.25 3.27 573,284 ### ### ### ###
2006-Nov-10 Fri 3.21 ### 3.21 ### 84.6 84.6 0.0
2006-Nov-09 Thu ### 3.24 ### 3.21 ### ### ###
2006-Nov-08 Wed ### 3.2 ### ### ### ### 0.0
2006-Nov-07 Tue ### 3.21 ### 3.2 1,131,871 1,816,652 90.4 90.4 0.2
2006-Nov-06 Mon ### ### ### ### 1,002,076 0 ### ### 0.0
2006-Nov-03 Fri ### ### ### ### 512,670 0 ### ### 0.0
2006-Nov-02 Thu ### ### ### ### 1,142,270 0 74.0 74.0 0.0
2006-Nov-01 Wed ### ### ### ### 74.6 74.6 0.0
2006-Oct-31 Tue ### ### ### ### 835,655 0 ### ### 0.0
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### ### ### ### 0.0
2006-Oct-26 Thu ### ### ### ### 316,473 0 ### ### 0.0
2006-Oct-25 Wed 2.89 ### 2.89 ### 200,120 289,173 81.3 81.3 0.0
2006-Oct-24 Tue 2.87 ### 2.87 2.87 178,272 255,820 73.7 73.7 ###
2006-Oct-23 Mon ### ### 2.84 2.87 597,778 848,844 ### ### ###
2006-Oct-20 Fri ### ### 2.84 ### 66.8 66.8 0.0
2006-Oct-19 Thu 2.89 ### 2.86 ### 2,055,744 ### ### ### 0.0
2006-Oct-18 Wed 2.85 2.87 2.83 2.87 ### ### ###
2006-Oct-17 Tue ### ### 2.82 2.85 ### ### ###
2006-Oct-16 Mon ### ### ### ### 26.7 26.7 0.0
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 194,344 0 28.2 28.2 0.0
2006-Oct-11 Wed ### ### 2.89 ### 400,020 578,028 68.2 68.2 0.0
2006-Oct-10 Tue 2.86 ### 2.86 ### 209,653 ### 84.1 84.1 0.0
2006-Oct-09 Mon 2.85 2.88 2.84 2.86 423,480 1,211,152 71.2 71.2 0.2
2006-Oct-06 Fri 2.82 2.89 2.82 2.83 191,121 545,650 67.2 67.2 0.2
2006-Oct-05 Thu 2.79 2.83 2.77 2.82 76.9 76.9 ###
2006-Oct-04 Wed 2.76 2.78 2.75 2.76 68.8 68.8 0.2
2006-Oct-03 Tue 2.75 2.79 2.71 2.76 72.8 72.8 0.2
2006-Oct-02 Mon 2.79 2.79 2.74 2.77 ### ### 0.2
2006-Sep-29 Fri 2.77 2.79 2.72 2.79 298,448 822,224 65.5 65.5 ###
2006-Sep-28 Thu 2.77 2.77 2.72 2.76 ### ### 0.2
2006-Sep-27 Wed 2.76 2.81 2.76 2.79 273,644 ### 68.8 68.8 ###
2006-Sep-26 Tue 2.75 2.77 2.72 2.72 ### ### 0.2
2006-Sep-25 Mon 2.7 2.75 ### 2.75 196,972 ### 84.6 84.6 ###
2006-Sep-22 Fri ### 2.7 ### ### 242,743 ### ### ### 0.0
2006-Sep-21 Thu 2.73 2.75 ### ### ### ### 0.0
2006-Sep-20 Wed ### 2.75 ### 2.72 297,383 ### 84.6 84.6 0.2
2006-Sep-19 Tue ### 2.72 ### 2.7 232,742 316,529 ### ### 0.2
2006-Sep-18 Mon ### 2.71 ### 2.71 1,573,157 2,131,627 ### ### ###
2006-Sep-15 Fri 2.7 2.71 ### ### ### ### 0.0
2006-Sep-14 Thu ### 2.7 ### ### 800,658 1,080,888 60.8 60.8 0.0
2006-Sep-13 Wed ### 2.7 ### ### 442,582 597,485 ### ### 0.0
2006-Sep-12 Tue 2.7 2.7 ### ### 402,987 ### ### ### 0.0
2006-Sep-11 Mon 2.75 2.75 ### ### 317,227 436,187 26.6 26.6 0.0
2006-Sep-08 Fri 2.75 2.77 2.75 2.75 ### ### ###
2006-Sep-07 Thu 2.74 2.83 2.73 2.76 ### ### 0.2
2006-Sep-06 Wed 2.77 2.79 2.74 2.75 29.1 29.1 ###
2006-Sep-05 Tue 2.74 2.79 2.74 2.76 72.4 72.4 0.2
2006-Sep-04 Mon 2.72 2.73 2.72 2.73 69.6 69.6 ###
2006-Sep-01 Fri 2.72 2.74 2.72 2.72 69.1 69.1 0.2
2006-Aug-31 Thu 2.72 2.73 ### 2.72 965,344 ### 61.5 61.5 0.2
2006-Aug-30 Wed ### 2.74 ### 2.72 ### ### 0.2
2006-Aug-29 Tue 2.72 2.74 ### ### 2,544,152 3,485,488 ### ### 0.0
2006-Aug-28 Mon 2.72 2.73 2.71 2.71 142,649 ### 35.3 35.3 ###
2006-Aug-25 Fri 2.73 2.74 2.7 2.71 431,472 ### ### ### ###
2006-Aug-24 Thu 2.74 2.77 2.73 2.73 225,027 618,824 ### ### ###
2006-Aug-23 Wed 2.75 2.78 2.73 2.74 ### ### 0.2
2006-Aug-22 Tue 2.75 2.78 2.73 2.73 162,477 447,624 ### ### ###
2006-Aug-21 Mon 2.74 2.78 2.73 2.73 ### ### ###
2006-Aug-18 Fri 2.74 2.74 2.71 2.72 96,678 263,447 ### ### 0.2
2006-Aug-17 Thu 2.78 2.78 2.71 2.77 24.1 24.1 0.2
2006-Aug-16 Wed 2.76 2.76 2.7 2.71 21.2 21.2 ###
2006-Aug-15 Tue 2.75 2.76 2.71 2.71 ### ### ###
2006-Aug-14 Mon 2.73 2.76 2.72 2.76 421,054 1,153,687 77.9 77.9 0.2
2006-Aug-11 Fri 2.74 2.78 2.73 2.73 ### ### ###
2006-Aug-10 Thu 2.73 2.74 2.73 2.73 189,625 518,624 68.7 68.7 ###
2006-Aug-09 Wed 2.74 2.74 2.73 2.73 356,451 ### 36.0 36.0 ###
2006-Aug-08 Tue 2.74 2.8 2.74 2.74 ### ### 0.2
2006-Aug-07 Mon 2.74 2.77 2.74 2.74 ### ### 0.2
2006-Aug-04 Fri 2.74 2.8 2.74 2.74 181,889 ### 73.9 73.9 0.2
2006-Aug-03 Thu 2.75 2.76 2.71 2.74 519,227 1,420,085 ### ### 0.2
2006-Aug-02 Wed 2.79 2.79 2.75 2.75 264,078 ### ### ### ###
2006-Aug-01 Tue ### ### 2.79 2.8 186,781 260,559 ### ### 0.2
2006-Jul-31 Mon 2.89 ### 2.85 2.85 221,555 ### ### ### ###
2006-Jul-28 Fri 2.85 2.87 2.83 2.85 878,572 ### ### ### ###
2006-Jul-27 Thu 2.8 2.86 2.8 2.86 302,050 ### 79.3 79.3 0.2
2006-Jul-26 Wed 2.83 2.83 2.8 2.81 ### ### ###
2006-Jul-25 Tue 2.83 2.84 2.78 2.81 ### ### ###
2006-Jul-24 Mon 2.8 2.8 2.76 2.79 143,928 ### 38.7 38.7 ###
2006-Jul-21 Fri 2.78 2.82 2.78 2.8 236,342 661,757 78.3 78.3 0.2
2006-Jul-20 Thu 2.8 2.84 2.75 2.79 33.0 33.0 ###
2006-Jul-19 Wed 2.79 2.82 2.79 2.8 77.1 77.1 0.2
2006-Jul-18 Tue 2.8 2.83 2.77 2.79 189,228 ### ### ### ###
2006-Jul-17 Mon 2.82 2.85 2.75 2.83 888,483 2,487,752 75.5 75.5 0.2
2006-Jul-14 Fri 2.82 2.84 2.8 2.8 38.6 38.6 0.2
2006-Jul-13 Thu 2.82 2.87 2.81 2.84 78.8 78.8 0.2
2006-Jul-12 Wed 2.88 2.88 2.8 2.82 15.8 15.8 ###
2006-Jul-11 Tue 2.85 2.86 2.82 2.85 72.4 72.4 ###
2006-Jul-10 Mon ### ### 2.83 2.85 ### ### ###
2006-Jul-07 Fri ### ### ### ### 179,381 0 68.5 68.5 0.0
2006-Jul-06 Thu 2.87 ### 2.81 ### 152,621 ### ### ### 0.0
2006-Jul-05 Wed 2.79 2.87 2.79 2.84 118,754 336,073 80.7 80.7 0.2
2006-Jul-04 Tue 2.82 2.82 2.78 2.8 346,540 ### ### ### 0.2
2006-Jul-03 Mon 2.81 2.86 2.74 2.74 1,457,086 4,079,840 ### ### 0.2
2006-Jun-30 Fri 2.84 2.85 2.8 2.81 ### ### ###
2006-Jun-27 Tue 2.75 2.78 ### 2.7 22.2 22.2 0.2
2006-Jun-26 Mon 2.79 2.82 2.73 2.73 399,725 ### ### ### ###
2006-Jun-23 Fri 2.85 2.85 2.78 2.78 222,081 625,158 16.0 16.0 0.2
2006-Jun-22 Thu 2.85 2.88 2.81 2.85 492,283 1,400,545 63.6 63.6 ###
2006-Jun-21 Wed 2.88 ### 2.84 2.88 70.7 70.7 0.2
2006-Jun-20 Tue 2.89 ### 2.83 2.87 34.6 34.6 ###
2006-Jun-19 Mon ### ### 2.88 2.88 2,248,859 3,238,356 ### ### 0.2
2006-Jun-16 Fri ### ### 2.86 ### 164,171 ### 81.5 81.5 0.0
2006-Jun-15 Thu ### ### 2.85 2.89 13.1 13.1 ###
2006-Jun-14 Wed 2.88 ### 2.85 ### 214,453 ### 80.6 80.6 0.0
2006-Jun-13 Tue ### ### 2.88 2.88 197,582 ### 48.7 48.7 0.2
2006-Jun-09 Fri ### ### ### ### 130,585 0 25.8 25.8 0.0
2006-Jun-08 Thu ### ### ### ### 52.1 52.1 0.0
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue ### ### ### ### 333,274 0 ### ### 0.0
2006-Jun-05 Mon ### ### ### ### ### ### 0.0
2006-Jun-02 Fri ### ### ### ### 21.8 21.8 0.0
2006-Jun-01 Thu ### ### ### ### ### ### 0.0
2006-May-31 Wed 2.88 ### 2.88 ### ### ### 0.0
2006-May-30 Tue 3 3 2.89 2.89 8.0 8.0 ###
2006-May-29 Mon ### ### ### ### ### ### 0.0
2006-May-26 Fri 3 3 2.85 ### ### ### 0.0
2006-May-25 Thu 3 3 ### ### 380,628 570,942 39.2 39.2 0.0
2006-May-24 Wed ### ### ### 3 ### ### 0.2
2006-May-23 Tue 3 3 ### 3 315,376 ### 73.1 73.1 0.2
2006-May-22 Mon ### ### ### 3 ### ### 0.2
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu ### ### ### ### 699,650 0 ### ### 0.0
2006-May-17 Wed 3.24 3.25 ### ### ### ### 0.0
2006-May-16 Tue ### 3.23 ### ### 435,384 703,145 ### ### 0.0
2006-May-15 Mon ### ### ### ### ### ### 0.0
2006-May-12 Fri ### 3.23 ### ### 71.2 71.2 0.0
2006-May-11 Thu 3.2 3.25 3.2 3.21 ### ### ###
2006-May-10 Wed 3.23 3.23 ### ### 552,677 892,573 ### ### 0.0
2006-May-09 Tue 3.2 3.24 ### ### 96,080 155,649 ### ### 0.0
2006-May-08 Mon ### 3.21 ### 3.2 424,354 681,088 ### ### 0.2
2006-May-05 Fri ### ### 3.27 ### ### ### 0.0
2006-May-04 Thu ### ### 3.26 3.26 22.4 22.4 0.2
2006-May-03 Wed 3.27 ### 3.25 ### 75.9 75.9 0.0
2006-May-02 Tue ### ### 3.28 ### 676,628 ### 20.7 20.7 0.0
2006-May-01 Mon ### 3.4 ### 3.4 ### ### 0.2
2006-Apr-28 Fri ### ### ### ### 69.0 69.0 0.0
2006-Apr-27 Thu ### ### ### ### 297,478 0 38.9 38.9 0.0
2006-Apr-26 Wed ### ### ### ### ### ### 0.0
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri ### ### ### ### 229,125 0 77.9 77.9 0.0
2006-Apr-20 Thu ### ### 3.28 ### 847,321 ### ### ### 0.0
2006-Apr-19 Wed ### ### 3.29 ### 30.3 30.3 0.0
2006-Apr-18 Tue ### ### 3.29 ### 444,385 ### 28.5 28.5 0.0
2006-Apr-13 Thu ### ### ### ### 96,285 0 71.4 71.4 0.0
2006-Apr-11 Tue ### ### ### ### 378,988 0 ### ### 0.0
2006-Apr-10 Mon 3.25 ### 3.24 3.29 ### ### ###
2006-Apr-07 Fri ### ### 3.27 ### ### ### 0.0
2006-Apr-06 Thu ### 3.4 ### ### 783,548 ### 63.4 63.4 0.0
2006-Apr-05 Wed 3.28 3.4 3.28 ### 88.7 88.7 0.0
2006-Apr-04 Tue ### ### 3.29 3.29 ### ### ###
2006-Apr-03 Mon 3.4 3.4 ### ### 320,322 544,547 30.0 30.0 0.0
2006-Mar-31 Fri ### 3.4 ### 3.4 ### ### 0.2
2006-Mar-30 Thu ### ### ### ### ### ### 0.0
2006-Mar-29 Wed ### ### ### ### ### ### 0.0
2006-Mar-28 Tue 3.4 3.45 ### 3.43 70.8 70.8 0.2
2006-Mar-27 Mon ### 3.41 ### 3.4 ### ### 0.2
2006-Mar-24 Fri ### 3.4 ### ### 335,920 ### 71.9 71.9 0.0
2006-Mar-23 Thu 3.43 3.43 ### ### 826,122 ### ### ### 0.0
2006-Mar-22 Wed ### 3.5 ### 3.46 9,087,177 15,902,559 ### ### 0.2
2006-Mar-21 Tue ### 3.5 ### 3.4 619,252 ### ### ### 0.2
2006-Mar-20 Mon 3.4 3.43 ### ### 1,055,357 ### 32.6 32.6 0.0
2006-Mar-17 Fri 3.4 3.4 ### 3.4 68.2 68.2 0.2
2006-Mar-16 Thu ### 3.44 ### 3.41 ### ### ###
2006-Mar-15 Wed ### 3.41 ### 3.4 ### ### 0.2
2006-Mar-14 Tue ### 3.4 ### ### 466,786 ### ### ### 0.0
2006-Mar-13 Mon 3.4 3.44 ### 3.4 ### ### 0.2
2006-Mar-10 Fri 3.22 ### 3.22 ### ### ### 0.0
2006-Mar-09 Thu ### ### ### ### ### ### 0.0
2006-Mar-08 Wed ### ### ### ### 76.4 76.4 0.0
2006-Mar-07 Tue ### ### ### ### 213,580 0 ### ### 0.0
2006-Mar-06 Mon ### ### ### ### 453,780 0 89.8 89.8 0.0
2006-Mar-03 Fri ### ### ### ### 388,657 0 64.7 64.7 0.0
2006-Mar-02 Thu ### ### ### ### 91.9 91.9 0.0
2006-Mar-01 Wed 3 ### 3 3 ### ### 0.2
2006-Feb-28 Tue ### ### 3 ### 231,181 346,771 ### ### 0.0
2006-Feb-27 Mon ### ### 3 ### 151,443 ### 76.1 76.1 0.0
2006-Feb-24 Fri ### ### ### ### 120,244 0 64.7 64.7 0.0
2006-Feb-23 Thu 3 ### ### ### 279,259 0 72.0 72.0 0.0
2006-Feb-22 Wed ### 3 ### 3 229,957 ### ### ### 0.2
2006-Feb-21 Tue 3 ### ### ### 119,323 0 69.0 69.0 0.0
2006-Feb-20 Mon 3 ### ### ### 142,226 0 ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 26.2 26.2 0.0
2006-Feb-16 Thu ### ### 3 ### 126,778 ### ### ### 0.0
2006-Feb-15 Wed ### ### 3 3 86,986 130,479 ### ### 0.2
2006-Feb-14 Tue ### ### ### ### 134,075 0 ### ### 0.0
2006-Feb-13 Mon 3 ### ### 3 ### ### 0.2
2006-Feb-10 Fri ### ### ### 3 94,928 0 ### ### 0.2
2006-Feb-09 Thu ### ### ### ### ### ### 0.0
2006-Feb-08 Wed ### ### ### ### 166,945 0 96.2 96.2 0.0
2006-Feb-07 Tue ### ### ### ### 73.4 73.4 0.0
2006-Feb-06 Mon 2.89 ### 2.85 ### 81.7 81.7 0.0
2006-Feb-03 Fri ### ### 2.85 ### 168,379 239,940 36.1 36.1 0.0
2006-Feb-02 Thu ### ### 2.88 ### ### ### 0.0
2006-Feb-01 Wed 2.89 ### 2.85 2.89 ### ### ###
2006-Jan-31 Tue ### ### 2.89 2.89 244,348 353,082 ### ### ###
2006-Jan-30 Mon ### ### ### ### 85,484 0 76.3 76.3 0.0
2006-Jan-27 Fri ### ### 2.89 ### 73.4 73.4 0.0
2006-Jan-25 Wed ### ### 2.89 2.89 ### ### ###
2006-Jan-24 Tue ### ### ### ### ### ### 0.0
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri ### 3 ### ### ### ### 0.0
2006-Jan-19 Thu 3 ### ### ### 818,674 0 26.0 26.0 0.0
2006-Jan-18 Wed ### ### 3 3 44.4 44.4 0.2
2006-Jan-17 Tue ### ### ### ### 125,844 0 68.5 68.5 0.0
2006-Jan-16 Mon ### ### ### ### 191,721 0 34.3 34.3 0.0
2006-Jan-13 Fri ### ### ### ### ### ### 0.0
2006-Jan-12 Thu ### ### ### ### 28.2 28.2 0.0
2006-Jan-11 Wed ### ### ### ### ### ### 0.0
2006-Jan-10 Tue ### ### ### ### 403,880 0 ### ### 0.0
2006-Jan-09 Mon ### ### 3 3 211,281 316,921 ### ### 0.2
2006-Jan-06 Fri ### ### 3 ### ### ### 0.0
2006-Jan-05 Thu 3 ### 3 ### 92,671 ### 74.5 74.5 0.0
2006-Jan-04 Wed ### ### 3 ### ### ### 0.0
2006-Jan-03 Tue ### ### 3 ### ### ### 0.0
2005-Dec-30 Fri ### ### 3 ### 70.0 70.0 0.0
2005-Dec-29 Thu ### ### ### ### 19.8 19.8 0.0
2005-Dec-28 Wed ### ### ### ### 35,772 0 ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 116,157 0 23.1 23.1 0.0
2005-Dec-23 Fri ### ### ### ### 116,157 0 23.1 23.1 0.0
2005-Dec-22 Thu 3 ### 3 ### 298,646 ### ### ### 0.0
2005-Dec-21 Wed ### ### 3 3 ### ### 0.2
2005-Dec-20 Tue ### ### ### ### ### ### 0.0
2005-Dec-19 Mon ### ### ### ### 174,370 0 74.2 74.2 0.0
2005-Dec-16 Fri ### ### ### ### 67.8 67.8 0.0
2005-Dec-15 Thu ### ### ### ### 428,621 0 81.9 81.9 0.0
2005-Dec-14 Wed ### ### 3 ### ### ### 0.0
2005-Dec-13 Tue ### ### ### ### 165,624 0 ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 131,324 0 72.2 72.2 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 208,455 0 ### ### 0.0
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon ### ### 3 ### 512,126 768,189 ### ### 0.0
2005-Dec-02 Fri 3 ### 3 ### ### ### 0.0
2005-Dec-01 Thu ### ### ### ### 76.4 76.4 0.0
2005-Nov-30 Wed 3 ### ### ### 356,946 0 77.5 77.5 0.0
2005-Nov-29 Tue ### ### ### 3 971,857 0 ### ### 0.2
2005-Nov-28 Mon ### ### ### ### 327,847 0 85.1 85.1 0.0
2005-Nov-25 Fri 2.87 ### 2.87 ### 77.9 77.9 0.0
2005-Nov-24 Thu 2.89 ### 2.87 2.88 895,621 ### 29.6 29.6 0.2
2005-Nov-23 Wed ### ### 2.83 2.88 331,179 ### 27.9 27.9 0.2
2005-Nov-22 Tue 2.88 ### 2.87 2.88 74.6 74.6 0.2
2005-Nov-21 Mon 2.87 2.89 2.85 2.85 ### ### ###
2005-Nov-18 Fri 2.85 2.87 2.82 2.87 ### ### ###
2005-Nov-17 Thu 2.88 2.89 2.83 2.83 179,449 513,224 14.9 14.9 0.2
2005-Nov-16 Wed 2.83 2.85 2.82 2.85 74.0 74.0 ###
2005-Nov-15 Tue 2.82 2.84 2.8 2.83 161,826 456,349 73.4 73.4 0.2
2005-Nov-14 Mon 2.79 2.83 2.78 2.83 281,748 ### ### ### 0.2
2005-Nov-11 Fri 2.78 2.83 2.77 2.82 465,070 ### 82.9 82.9 ###
2005-Nov-10 Thu 2.81 2.81 2.76 2.77 20.4 20.4 0.2
2005-Nov-09 Wed 2.81 2.81 2.79 2.81 73.4 73.4 ###
2005-Nov-08 Tue 2.81 2.82 2.78 2.78 ### ### 0.2
2005-Nov-07 Mon 2.81 2.82 2.8 2.81 73.5 73.5 ###
2005-Nov-04 Fri 2.82 2.82 2.8 2.81 31.7 31.7 ###
2005-Nov-03 Thu 2.81 2.85 2.81 2.84 188,482 ### ### ### 0.2
2005-Nov-02 Wed 2.84 2.85 2.8 2.81 255,373 721,428 25.7 25.7 ###
2005-Nov-01 Tue ### ### 2.83 2.84 159,173 225,229 ### ### 0.2
2005-Oct-31 Mon 2.87 ### 2.87 ### 99,244 ### ### ### 0.0
2005-Oct-28 Fri 2.85 2.89 2.82 2.82 ### ### ###
2005-Oct-27 Thu ### ### 2.87 2.87 211,244 ### 15.3 15.3 ###
2005-Oct-26 Wed ### ### 2.88 ### 27.1 27.1 0.0
2005-Oct-25 Tue 2.87 ### 2.87 ### ### ### 0.0
2005-Oct-24 Mon 2.86 2.87 2.83 2.87 ### ### ###
2005-Oct-21 Fri ### ### 2.87 ### 1,169,274 ### ### ### 0.0
2005-Oct-20 Thu ### ### ### ### ### ### 0.0
2005-Oct-19 Wed ### ### ### ### 771,370 0 ### ### 0.0
2005-Oct-18 Tue ### ### 2.86 ### ### ### 0.0
2005-Oct-17 Mon 2.85 ### 2.83 ### 370,489 524,241 ### ### 0.0
2005-Oct-14 Fri 2.82 2.83 2.8 2.81 35.6 35.6 ###
2005-Oct-13 Thu 2.85 2.85 2.8 2.83 163,254 ### ### ### 0.2
2005-Oct-12 Wed 2.85 2.87 2.81 2.87 70.5 70.5 ###
2005-Oct-11 Tue 2.89 ### 2.83 2.85 22.9 22.9 ###
2005-Oct-10 Mon 2.76 ### 2.76 2.87 ### ### ###
2005-Oct-07 Fri 2.78 2.8 2.75 2.75 498,223 ### 17.2 17.2 ###
2005-Oct-06 Thu 2.87 2.87 2.8 2.8 398,751 1,130,459 27.8 27.8 0.2
2005-Oct-05 Wed ### 3 2.88 2.88 16.7 16.7 0.2
2005-Oct-04 Tue ### 3 ### ### 71.7 71.7 0.0
2005-Oct-03 Mon 2.86 ### 2.86 ### 93.0 93.0 0.0
2005-Sep-30 Fri ### ### 2.87 2.87 15.7 15.7 ###
2005-Sep-29 Thu ### ### ### ### 767,859 0 ### ### 0.0
2005-Sep-28 Wed ### 3 ### ### 1,824,341 ### 23.9 23.9 0.0
2005-Sep-27 Tue ### ### 3 3 34.0 34.0 0.2
2005-Sep-26 Mon 3 ### ### ### 150,079 0 76.4 76.4 0.0
2005-Sep-23 Fri ### ### ### ### ### ### 0.0
2005-Sep-22 Thu ### ### ### ### 508,647 0 77.6 77.6 0.0
2005-Sep-21 Wed ### ### ### ### 5,500,770 0 ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 25.4 25.4 0.0
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 2,697,222 0 82.0 82.0 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 497,626 0 ### ### 0.0
2005-Sep-13 Tue 3.2 3.2 ### ### ### ### 0.0
2005-Sep-12 Mon 3.26 3.26 ### 3.21 327,074 ### 17.0 17.0 ###
2005-Sep-09 Fri ### 3.27 ### 3.23 915,470 ### ### ### ###
2005-Sep-08 Thu ### 3.21 ### ### 510,452 819,275 72.1 72.1 0.0
2005-Sep-07 Wed ### ### ### ### 188,351 0 ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 316,787 0 ### ### 0.0
2005-Sep-05 Mon ### ### ### ### 998,976 0 78.4 78.4 0.0
2005-Sep-02 Fri ### 3.2 ### ### 70.3 70.3 0.0
2005-Sep-01 Thu ### 3.2 ### 3.2 162,477 ### ### ### 0.2
2005-Aug-31 Wed ### ### ### ### ### ### 0.0
2005-Aug-30 Tue 3.2 3.2 ### ### 160,950 257,520 26.7 26.7 0.0
2005-Aug-29 Mon ### 3.21 ### ### 45.0 45.0 0.0
2005-Aug-26 Fri 3.21 3.21 ### ### 230,286 ### ### ### 0.0
2005-Aug-25 Thu ### 3.2 ### 3.2 ### ### 0.2
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue ### ### ### ### ### ### 0.0
2005-Aug-22 Mon ### ### ### ### 101,021 0 ### ### 0.0
2005-Aug-19 Fri ### ### ### ### 664,172 0 77.3 77.3 0.0
2005-Aug-18 Thu ### ### ### ### 34.1 34.1 0.0
2005-Aug-17 Wed 3.2 3.2 ### ### 20.3 20.3 0.0
2005-Aug-16 Tue 3.2 3.22 3.2 3.22 437,384 ### ### ### 0.2
2005-Aug-15 Mon ### 3.2 ### 3.2 69.2 69.2 0.2
2005-Aug-12 Fri ### ### ### ### 74.4 74.4 0.0
2005-Aug-11 Thu ### ### ### ### 556,281 0 62.9 62.9 0.0
2005-Aug-10 Wed ### 3.21 ### ### 575,645 ### 31.4 31.4 0.0
2005-Aug-09 Tue ### ### ### ### 1,742,821 0 85.5 85.5 0.0
2005-Aug-08 Mon ### ### ### ### ### ### 0.0
2005-Aug-05 Fri ### ### ### ### 3,044,189 0 ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 673,185 0 81.4 81.4 0.0
2005-Aug-03 Wed ### ### ### ### 71.9 71.9 0.0
2005-Aug-02 Tue ### ### ### ### 966,545 0 78.5 78.5 0.0
2005-Aug-01 Mon ### ### ### ### 137,270 0 ### ### 0.0
2005-Jul-29 Fri 3 ### 3 ### 87.0 87.0 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### ### ### 0.0
2005-Jul-26 Tue ### ### ### ### 73,580 0 29.3 29.3 0.0
2005-Jul-25 Mon ### ### ### ### 78.1 78.1 0.0
2005-Jul-22 Fri ### ### ### ### 170,878 0 81.0 81.0 0.0
2005-Jul-21 Thu 2.87 ### 2.85 ### 179,456 255,724 78.2 78.2 0.0
2005-Jul-20 Wed 2.85 2.87 2.85 2.85 173,788 ### 67.1 67.1 ###
2005-Jul-19 Tue 2.85 2.86 2.85 2.85 91,350 ### ### ### ###
2005-Jul-18 Mon 2.86 2.87 2.85 2.85 74,074 211,851 ### ### ###
2005-Jul-15 Fri ### ### 2.84 2.85 ### ### ###
2005-Jul-14 Thu 2.88 ### 2.88 ### 53,280 76,723 77.5 77.5 0.0
2005-Jul-13 Wed 2.83 ### 2.83 ### 167,349 ### 87.4 87.4 0.0
2005-Jul-12 Tue 2.83 2.88 2.83 2.83 71.8 71.8 0.2
2005-Jul-11 Mon 2.85 2.85 2.82 2.83 ### ### 0.2
2005-Jul-08 Fri 2.83 2.88 2.83 2.87 2,296,180 ### ### ### ###
2005-Jul-07 Thu 2.89 ### 2.82 2.83 18.1 18.1 0.2
2005-Jul-06 Wed ### ### ### ### 77.0 77.0 0.0
2005-Jul-05 Tue 2.89 ### 2.88 ### 70.2 70.2 0.0
2005-Jul-04 Mon 2.85 2.89 2.85 2.89 97,874 ### ### ### ###
2005-Jul-01 Fri 2.8 2.85 2.8 2.85 72,622 205,157 76.5 76.5 ###
2005-Jun-30 Thu 2.8 2.83 2.79 2.8 2,177,328 ### ### ### 0.2
2005-Jun-29 Wed 2.8 2.84 2.8 2.8 73.1 73.1 0.2
2005-Jun-28 Tue 2.77 2.89 2.77 2.82 3,239,123 ### ### ### ###
2005-Jun-27 Mon 2.76 2.8 2.75 2.76 2,604,078 ### ### ### 0.2
2005-Jun-24 Fri 2.83 2.83 2.78 2.8 409,555 ### 25.5 25.5 0.2
2005-Jun-23 Thu 2.85 2.86 2.83 2.84 293,622 835,354 ### ### 0.2
2005-Jun-22 Wed ### ### 2.85 2.87 20.9 20.9 ###
2005-Jun-21 Tue ### ### ### ### 33.2 33.2 0.0
2005-Jun-20 Mon ### ### ### ### 77.7 77.7 0.0
2005-Jun-17 Fri 2.88 ### 2.86 ### 668,380 955,783 85.3 85.3 0.0
2005-Jun-16 Thu 2.88 ### 2.87 ### 76.1 76.1 0.0
2005-Jun-15 Wed ### ### 2.89 ### 361,121 ### ### ### 0.0
2005-Jun-14 Tue ### ### ### ### ### ### 0.0
2005-Jun-10 Fri ### 3 ### 3 87.0 87.0 0.2
2005-Jun-09 Thu ### ### 2.89 ### 325,380 470,174 80.8 80.8 0.0
2005-Jun-08 Wed 2.89 ### 2.88 2.88 28.7 28.7 0.2
2005-Jun-07 Tue ### ### 2.88 2.88 186,288 268,254 ### ### 0.2
2005-Jun-06 Mon 2.87 ### 2.87 ### ### ### 0.0
2005-Jun-03 Fri 2.86 2.89 2.86 2.88 71.4 71.4 0.2
2005-Jun-02 Thu 2.81 2.85 2.81 2.85 143,358 ### 79.7 79.7 ###
2005-Jun-01 Wed 2.78 2.82 2.76 2.8 ### ### 0.2
2005-May-31 Tue 2.75 2.82 2.72 2.78 576,277 1,596,287 76.6 76.6 0.2
2005-May-30 Mon 2.78 2.78 2.73 2.74 21.3 21.3 0.2
2005-May-27 Fri 2.72 2.8 2.72 2.8 ### ### 0.2
2005-May-26 Thu 2.8 2.8 2.72 2.74 406,423 1,121,727 14.2 14.2 0.2
2005-May-25 Wed 2.82 2.82 2.77 2.78 338,854 ### 21.9 21.9 0.2
2005-May-24 Tue 2.88 2.88 2.79 2.8 12.3 12.3 0.2
2005-May-23 Mon 2.75 2.85 2.75 2.85 335,650 ### 91.4 91.4 ###
2005-May-20 Fri 2.76 2.79 2.76 2.77 ### ### 0.2
2005-May-19 Thu 2.79 2.79 2.75 2.75 188,557 ### 19.9 19.9 ###
2005-May-18 Wed 2.75 2.82 2.75 2.8 845,241 ### ### ### 0.2
2005-May-17 Tue 2.7 2.75 2.7 2.75 286,323 ### 88.3 88.3 ###
2005-May-16 Mon 2.78 2.78 2.7 2.7 117,921 ### ### ### 0.2
2005-May-13 Fri 2.72 2.76 2.71 2.75 1,233,575 3,373,827 78.3 78.3 ###
2005-May-12 Thu 2.77 2.77 2.71 2.71 14.4 14.4 ###
2005-May-11 Wed 2.7 2.77 2.7 2.76 498,641 1,363,783 84.0 84.0 0.2
2005-May-10 Tue 2.71 2.79 2.7 2.7 ### ### 0.2
2005-May-09 Mon ### 2.71 ### 2.71 84.7 84.7 ###
2005-May-06 Fri 2.81 2.83 2.79 2.8 835,180 2,346,855 25.1 25.1 0.2
2005-May-05 Thu 2.82 2.85 2.8 2.81 529,251 ### 36.1 36.1 ###
2005-May-04 Wed 2.83 2.85 2.79 2.81 512,452 ### ### ### ###
2005-May-03 Tue 2.8 2.86 2.73 2.83 87.0 87.0 0.2
2005-May-02 Mon 2.77 2.81 2.76 2.76 ### ### 0.2
2005-Apr-29 Fri 2.76 2.77 2.7 2.74 1,786,877 ### ### ### 0.2
2005-Apr-28 Thu 2.77 2.77 2.72 2.74 31.3 31.3 0.2
2005-Apr-27 Wed 2.79 2.79 2.71 2.77 224,343 616,943 ### ### 0.2
2005-Apr-26 Tue 2.81 2.81 2.78 2.8 151,971 424,758 ### ### 0.2
2005-Apr-22 Fri ### ### 2.81 2.81 260,124 365,474 9.0 9.0 ###
2005-Apr-21 Thu ### ### 2.86 2.88 ### ### 0.2
2005-Apr-20 Wed ### ### 2.86 ### ### ### 0.0
2005-Apr-19 Tue 2.86 ### 2.86 ### ### ### 0.0
2005-Apr-18 Mon 2.81 2.87 2.81 2.86 125,149 355,423 84.7 84.7 0.2
2005-Apr-15 Fri ### ### 2.8 2.85 442,429 ### 33.9 33.9 ###
2005-Apr-14 Thu 3 ### ### ### 514,749 0 ### ### 0.0
2005-Apr-13 Wed ### ### ### ### 783,476 0 77.7 77.7 0.0
2005-Apr-12 Tue ### ### ### ### 72.3 72.3 0.0
2005-Apr-11 Mon ### ### ### ### ### ### 0.0
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu ### ### 3 ### 186,178 ### 28.0 28.0 0.0
2005-Apr-06 Wed ### ### ### ### 444,289 0 ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 1,132,352 0 27.6 27.6 0.0
2005-Apr-04 Mon ### ### ### ### 76.8 76.8 0.0
2005-Apr-01 Fri ### ### ### ### 495,881 0 65.0 65.0 0.0
2005-Mar-31 Thu ### ### ### ### 1,679,677 0 64.4 64.4 0.0
2005-Mar-30 Wed ### ### ### ### 85.2 85.2 0.0
2005-Mar-29 Tue ### ### ### ### ### ### 0.0
2005-Mar-24 Thu ### ### ### ### 166,677 0 ### ### 0.0
2005-Mar-23 Wed ### ### ### ### 1,449,576 0 82.6 82.6 0.0
2005-Mar-22 Tue ### ### ### ### ### ### 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 1,047,071 0 ### ### 0.0
2005-Mar-17 Thu ### ### ### ### ### ### 0.0
2005-Mar-16 Wed ### ### ### ### ### ### 0.0
2005-Mar-15 Tue ### ### ### ### 475,144 0 86.0 86.0 0.0
2005-Mar-14 Mon ### ### ### 3 106,523 0 74.6 74.6 0.2
2005-Mar-11 Fri ### ### ### ### 346,845 0 68.4 68.4 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed 3 ### ### ### 11,415,989 0 ### ### 0.0
2005-Mar-08 Tue ### 3 ### ### 231,926 347,889 73.5 73.5 0.0
2005-Mar-07 Mon 3 3 ### ### 205,881 308,821 26.0 26.0 0.0
2005-Mar-04 Fri ### ### ### 3 258,156 0 ### ### 0.2
2005-Mar-03 Thu ### 3 ### ### 79.1 79.1 0.0
2005-Mar-02 Wed ### ### 2.88 ### 451,649 650,374 32.0 32.0 0.0
2005-Mar-01 Tue ### ### ### ### 29.8 29.8 0.0
2005-Feb-28 Mon ### ### ### ### 68.4 68.4 0.0
2005-Feb-25 Fri ### ### 2.89 ### ### ### 0.0
2005-Feb-24 Thu ### ### 2.88 ### 92,688 133,470 40.6 40.6 0.0
2005-Feb-23 Wed 2.88 ### 2.86 2.89 321,824 ### 78.7 78.7 ###
2005-Feb-22 Tue ### ### 2.87 2.89 39.3 39.3 ###
2005-Feb-21 Mon 2.88 ### 2.87 ### 75.0 75.0 0.0
2005-Feb-18 Fri ### ### 2.87 2.88 ### ### 0.2
2005-Feb-17 Thu ### ### 2.87 2.88 216,347 310,457 ### ### 0.2
2005-Feb-16 Wed ### ### ### ### ### ### 0.0
2005-Feb-15 Tue ### ### ### ### ### ### 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 85.1 85.1 0.0
2005-Feb-10 Thu ### ### ### ### 169,476 0 25.7 25.7 0.0
2005-Feb-09 Wed ### ### 2.89 ### ### ### 0.0
2005-Feb-08 Tue ### ### 2.89 ### 124,483 179,877 29.3 29.3 0.0
2005-Feb-07 Mon ### ### ### ### 161,086 0 ### ### 0.0
2005-Feb-04 Fri ### ### 2.85 ### 498,088 709,775 ### ### 0.0
2005-Feb-03 Thu ### ### ### ### 230,357 0 ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 206,458 0 13.2 13.2 0.0
2005-Feb-01 Tue ### ### ### ### 25.6 25.6 0.0
2005-Jan-31 Mon ### ### ### ### 485,356 0 83.1 83.1 0.0
2005-Jan-28 Fri 3 3 ### ### 333,259 499,888 18.5 18.5 0.0
2005-Jan-27 Thu 3 ### ### 3 ### ### 0.2
2005-Jan-25 Tue ### ### ### 3 33.8 33.8 0.2
2005-Jan-24 Mon ### ### 3 3 226,343 ### 22.6 22.6 0.2
2005-Jan-21 Fri ### ### ### ### 28.4 28.4 0.0
2005-Jan-20 Thu ### ### ### ### 105,579 0 72.4 72.4 0.0
2005-Jan-19 Wed ### ### ### ### 184,386 0 19.5 19.5 0.0
2005-Jan-18 Tue ### ### ### ### 487,383 0 74.6 74.6 0.0
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### ### ### 0.0
2005-Jan-13 Thu ### ### ### ### 417,055 0 ### ### 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 383,546 0 70.0 70.0 0.0
2005-Jan-07 Fri ### ### ### ### 65.7 65.7 0.0
2005-Jan-06 Thu ### ### ### ### 468,327 0 74.8 74.8 0.0
2005-Jan-05 Wed ### ### ### ### 16.7 16.7 0.0
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri 3.22 3.23 ### ### ### ### 0.0
2004-Dec-30 Thu 3.23 3.23 3.2 3.23 67.9 67.9 ###
2004-Dec-29 Wed 3.22 3.23 ### 3.23 74.6 74.6 ###
2004-Dec-24 Fri 3.2 3.22 3.2 3.22 74.9 74.9 0.2
2004-Dec-23 Thu ### 3.21 ### 3.21 ### ### ###
2004-Dec-22 Wed ### 3.2 ### ### 105,323 ### ### ### 0.0
2004-Dec-21 Tue ### ### ### ### 87.7 87.7 0.0
2004-Dec-20 Mon ### ### ### ### ### ### 0.0
2004-Dec-17 Fri ### ### ### ### 153,658 0 65.2 65.2 0.0
2004-Dec-16 Thu ### ### ### ### ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 25.6 25.6 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### ### ### 0.0
2004-Dec-10 Fri 3.21 3.21 ### ### 26.5 26.5 0.0
2004-Dec-09 Thu ### 3.2 ### 3.2 145,679 233,086 ### ### 0.2
2004-Dec-08 Wed 3.23 3.24 ### ### ### ### 0.0
2004-Dec-07 Tue ### 3.25 ### 3.23 743,350 1,207,943 ### ### ###
2004-Dec-06 Mon 3.2 3.2 ### ### 37.5 37.5 0.0
2004-Dec-03 Fri ### 3.2 ### 3.2 75.5 75.5 0.2
2004-Dec-02 Thu ### ### ### ### 448,043 0 68.7 68.7 0.0
2004-Dec-01 Wed ### 3.2 ### ### 799,027 1,278,443 74.1 74.1 0.0
2004-Nov-30 Tue 3.2 3.21 ### ### ### ### 0.0
2004-Nov-29 Mon 3.21 3.22 ### 3.2 218,671 ### ### ### 0.2
2004-Nov-26 Fri ### 3.2 ### 3.2 70.2 70.2 0.2
2004-Nov-25 Thu ### 3.2 ### ### 548,473 877,556 64.8 64.8 0.0
2004-Nov-24 Wed 3.2 3.21 ### ### 327,480 ### ### ### 0.0
2004-Nov-23 Tue 3.2 3.22 ### ### 5,862,529 9,438,671 ### ### 0.0
2004-Nov-22 Mon 3.22 3.22 3.2 3.2 365,726 1,173,980 ### ### 0.2
2004-Nov-19 Fri 3.21 3.22 3.2 3.21 ### ### ###
2004-Nov-18 Thu 3.22 3.22 3.2 3.22 ### ### 0.2
2004-Nov-17 Wed 3.2 3.22 3.2 3.2 185,281 594,752 ### ### 0.2
2004-Nov-16 Tue 3.21 3.22 3.2 3.2 ### ### 0.2
2004-Nov-15 Mon 3.2 3.2 ### 3.2 274,275 438,840 67.1 67.1 0.2
2004-Nov-12 Fri 3.2 3.21 ### ### 28.7 28.7 0.0
2004-Nov-11 Thu 3.2 3.22 ### 3.21 299,727 ### ### ### ###
2004-Nov-10 Wed 3.22 3.22 3.2 3.21 479,626 ### ### ### ###
2004-Nov-09 Tue 3.21 3.22 3.2 3.22 513,884 ### ### ### 0.2
2004-Nov-08 Mon 3.22 3.24 ### 3.2 395,843 ### ### ### 0.2
2004-Nov-05 Fri 3.24 3.24 3.2 3.2 21.1 21.1 0.2
2004-Nov-04 Thu 3.26 3.26 3.23 3.25 287,481 932,875 ### ### 0.2
2004-Nov-03 Wed 3.24 3.26 3.24 3.24 213,884 695,123 66.4 66.4 ###
2004-Nov-02 Tue 3.22 3.24 3.22 3.24 47,652 ### 77.9 77.9 ###
2004-Nov-01 Mon 3.2 3.22 ### 3.21 629,588 ### 73.6 73.6 ###
2004-Oct-29 Fri 3.2 3.21 ### 3.2 477,782 766,840 66.1 66.1 0.2
2004-Oct-28 Thu 3.24 3.24 ### 3.2 224,753 ### 21.3 21.3 0.2
2004-Oct-27 Wed 3.23 3.24 3.2 3.24 226,458 ### ### ### ###
2004-Oct-26 Tue ### 3.21 ### 3.2 ### ### 0.2
2004-Oct-25 Mon 3.24 3.24 ### ### ### ### 0.0
2004-Oct-22 Fri ### ### ### 3.23 ### ### ###
2004-Oct-21 Thu ### ### ### ### 23.5 23.5 0.0
2004-Oct-20 Wed ### 3.2 ### ### 322,485 515,976 31.2 31.2 0.0
2004-Oct-19 Tue 3.2 3.2 ### 3.2 713,157 1,141,051 70.8 70.8 0.2
2004-Oct-18 Mon 3.2 3.21 ### 3.2 70.6 70.6 0.2
2004-Oct-15 Fri 3.22 3.22 ### 3.2 1,207,923 1,944,756 ### ### 0.2
2004-Oct-14 Thu ### 3.24 ### 3.21 77.9 77.9 ###
2004-Oct-13 Wed ### 3.2 ### ### 66.4 66.4 0.0
2004-Oct-12 Tue ### 3.2 ### 3.2 ### ### 0.2
2004-Oct-11 Mon ### ### ### ### 69.7 69.7 0.0
2004-Oct-08 Fri 3.21 3.22 ### ### 359,426 578,675 ### ### 0.0
2004-Oct-07 Thu 3.21 3.23 3.21 3.21 ### ### ###
2004-Oct-06 Wed 3.22 3.23 3.2 3.2 ### ### 0.2
2004-Oct-05 Tue 3.23 3.24 3.22 3.22 974,774 3,148,520 32.9 32.9 0.2
2004-Oct-04 Mon 3.2 3.22 3.2 3.22 77,850 ### ### ### 0.2
2004-Oct-01 Fri 3.2 3.23 ### 3.2 118,657 ### 70.8 70.8 0.2
2004-Sep-30 Thu 3.26 3.26 3.2 3.2 283,152 914,580 15.1 15.1 0.2
2004-Sep-29 Wed 3.21 3.26 3.2 3.26 ### ### 0.2
2004-Sep-28 Tue ### 3.2 ### ### 77.7 77.7 0.0
2004-Sep-27 Mon ### ### ### ### 79.8 79.8 0.0
2004-Sep-24 Fri ### ### ### ### 75.2 75.2 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 224,781 0 66.5 66.5 0.0
2004-Sep-21 Tue ### ### ### ### 251,145 0 ### ### 0.0
2004-Sep-20 Mon ### ### ### ### 25.9 25.9 0.0
2004-Sep-17 Fri ### ### ### ### 129,252 0 74.5 74.5 0.0
2004-Sep-16 Thu ### ### ### ### 662,176 0 ### ### 0.0
2004-Sep-15 Wed ### ### ### ### ### ### 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 26.8 26.8 0.0
2004-Sep-10 Fri ### ### ### ### 25.7 25.7 0.0
2004-Sep-09 Thu ### ### ### ### 21.6 21.6 0.0
2004-Sep-08 Wed ### ### ### ### 781,789 0 ### ### 0.0
2004-Sep-07 Tue ### ### ### ### ### ### 0.0
2004-Sep-06 Mon ### ### ### ### 191,970 0 26.9 26.9 0.0
2004-Sep-03 Fri ### ### ### ### 209,655 0 ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 975,121 0 ### ### 0.0
2004-Sep-01 Wed ### ### ### ### 254,289 0 ### ### 0.0
2004-Aug-31 Tue ### ### ### ### 326,683 0 ### ### 0.0
2004-Aug-30 Mon ### ### ### ### 627,986 0 80.9 80.9 0.0
2004-Aug-27 Fri ### ### ### ### ### ### 0.0
2004-Aug-26 Thu 3.24 3.24 ### ### 591,977 ### ### ### 0.0
2004-Aug-25 Wed 3.27 ### 3.25 3.25 112,820 ### ### ### 0.2
2004-Aug-24 Tue 3.26 3.28 3.26 3.27 ### ### ###
2004-Aug-23 Mon 3.28 ### 3.28 ### 181,378 297,459 ### ### 0.0
2004-Aug-20 Fri 3.28 3.28 3.23 3.28 58,225 189,522 ### ### 0.2
2004-Aug-19 Thu 3.27 3.28 3.23 3.28 70.1 70.1 0.2
2004-Aug-18 Wed 3.26 3.28 3.25 3.28 ### ### 0.2
2004-Aug-17 Tue 3.22 3.25 3.22 3.23 189,888 614,287 75.0 75.0 ###
2004-Aug-16 Mon 3.23 3.24 3.22 3.22 84,559 273,125 35.0 35.0 0.2
2004-Aug-13 Fri 3.23 3.25 3.23 3.23 73.2 73.2 ###
2004-Aug-12 Thu 3.28 3.28 3.22 3.22 229,377 745,475 16.9 16.9 0.2
2004-Aug-11 Wed 3.25 3.28 3.22 3.27 65,374 ### 75.5 75.5 ###
2004-Aug-10 Tue 3.26 3.26 3.2 3.21 431,585 ### ### ### ###
2004-Aug-09 Mon 3.28 ### 3.26 3.26 28.9 28.9 0.2
2004-Aug-06 Fri 3.28 ### 3.28 ### 139,971 229,552 ### ### 0.0
2004-Aug-05 Thu 3.27 ### 3.27 ### 189,746 ### 79.1 79.1 0.0
2004-Aug-04 Wed 3.26 3.28 3.25 3.27 367,126 ### ### ### ###
2004-Aug-03 Tue ### ### 3.26 3.26 ### ### 0.2
2004-Aug-02 Mon ### ### 3.28 ### 68.4 68.4 0.0
2004-Jul-30 Fri 3.29 ### 3.26 3.28 ### ### 0.2
2004-Jul-29 Thu ### ### 3.25 3.28 ### ### 0.2
2004-Jul-28 Wed 3.27 3.29 3.25 3.26 29.0 29.0 0.2
2004-Jul-27 Tue 3.25 3.27 3.25 3.26 269,658 879,085 70.1 70.1 0.2
2004-Jul-26 Mon 3.25 3.27 3.25 3.26 ### ### 0.2
2004-Jul-23 Fri 3.27 3.27 3.23 3.25 29.1 29.1 0.2
2004-Jul-22 Thu 3.23 3.27 3.23 3.25 ### ### 0.2
2004-Jul-21 Wed 3.22 3.26 3.21 3.24 73.7 73.7 ###
2004-Jul-20 Tue 3.25 3.25 ### ### 16.8 16.8 0.0
2004-Jul-19 Mon 3.21 3.24 3.21 3.24 2,075,086 6,692,152 ### ### ###
2004-Jul-16 Fri ### 3.21 ### 3.2 245,523 ### ### ### 0.2
2004-Jul-15 Thu 3.23 3.23 ### 3.2 95,053 ### 23.6 23.6 0.2
2004-Jul-14 Wed 3.23 3.23 3.21 3.21 451,251 1,453,028 ### ### ###
2004-Jul-13 Tue 3.23 3.23 3.22 3.23 90,970 293,378 73.6 73.6 ###


<< Previous 1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-21 22:03:17 thru 2026-02-21 22:03:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000