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-Dec-23 04:34:23 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

(SGP) STOCKLAND Daily Prices Page 9...

     Prev Section TOC    Company Info for SGP    Limits Next Section


Company Details for (SGP) STOCKLAND

Listing Code SGP
Listing Name STOCKLAND
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name STOCKLAND
ISIN Security UNITS/ORDINARY FULLY PAID STAPLED SECURITIES
ISIN Code AU000000SGP0


Maximum Price date available .. Monday 22nd December 2025
Latest price with VOLUME for SGP .. Monday 6th October 2025

SGP 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 1.72 ### 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (SGP) STOCKLAND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Oct-04 Wed ### 7.74 7.57 ### 3,697,287 ### ### ### 0.0
2006-Oct-03 Tue 7.54 ### 7.51 7.59 3,652,086 13,713,582 ### ### 0.5
2006-Oct-02 Mon 7.4 7.56 7.4 7.5 3,276,471 ### ### ### 0.5
2006-Sep-29 Fri 7.43 7.43 ### 7.4 5,544,345 20,597,241 ### ### 0.5
2006-Sep-28 Thu ### 7.44 7.27 7.4 ### ### 0.5
2006-Sep-27 Wed 7.25 ### ### 7.28 59.8 59.8 0.5
2006-Sep-26 Tue ### 7.23 ### ### 3,091,740 11,176,640 75.5 75.5 0.0
2006-Sep-25 Mon 7.23 7.23 ### ### 20.7 20.7 0.0
2006-Sep-22 Fri ### 7.24 ### 7.23 2,422,580 ### 80.7 80.7 ###
2006-Sep-21 Thu ### ### ### 7.23 25.6 25.6 ###
2006-Sep-20 Wed ### 7.4 7.26 7.26 2,651,476 ### ### ### 0.5
2006-Sep-19 Tue 7.4 7.49 ### ### 1,901,472 ### 28.2 28.2 0.0
2006-Sep-18 Mon ### 7.4 7.28 ### ### ### 0.0
2006-Sep-15 Fri 7.22 ### 7.2 7.27 ### ### ###
2006-Sep-14 Thu 7.28 7.29 7.21 7.26 4,105,729 ### ### ### 0.5
2006-Sep-13 Wed ### ### 7.26 7.28 ### ### 0.5
2006-Sep-12 Tue 7.24 ### 7.24 ### ### ### 0.0
2006-Sep-11 Mon 7.28 ### 7.25 7.25 46.1 46.1 0.5
2006-Sep-08 Fri ### 7.27 ### 7.25 79.7 79.7 0.5
2006-Sep-07 Thu 7.23 7.23 ### ### ### ### 0.0
2006-Sep-06 Wed 7.2 7.27 ### 7.21 70.8 70.8 ###
2006-Sep-05 Tue 7.2 7.24 ### ### ### ### 0.0
2006-Sep-04 Mon 7.27 ### 7.22 7.26 1,867,076 6,740,144 30.5 30.5 0.5
2006-Sep-01 Fri 7.21 7.23 ### 7.2 1,747,420 6,316,923 36.1 36.1 0.5
2006-Aug-31 Thu 7.23 7.25 ### 7.24 62.2 62.2 0.5
2006-Aug-30 Wed 7.25 7.26 7.21 7.23 ### ### ###
2006-Aug-29 Tue 7.2 7.24 ### ### 4,187,248 ### 27.7 27.7 0.0
2006-Aug-28 Mon ### ### ### ### 75.9 75.9 0.0
2006-Aug-25 Fri ### ### 7 ### ### ### 0.0
2006-Aug-24 Thu 7.2 7.2 ### ### 20.9 20.9 0.0
2006-Aug-23 Wed 7.25 ### 7.23 7.27 5,867,323 21,210,372 66.4 66.4 ###
2006-Aug-22 Tue 7.2 7.26 ### 7.22 3,337,189 ### 70.3 70.3 0.5
2006-Aug-21 Mon 7.2 7.22 ### ### 3,446,429 ### 27.5 27.5 0.0
2006-Aug-18 Fri ### 7.2 ### ### ### ### 0.0
2006-Aug-17 Thu ### ### ### ### 5,351,657 0 ### ### 0.0
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue 7 ### ### ### 5,958,924 0 ### ### 0.0
2006-Aug-14 Mon ### ### ### ### 6,670,586 0 ### ### 0.0
2006-Aug-11 Fri 6.86 ### 6.86 ### 75.8 75.8 0.0
2006-Aug-10 Thu 6.85 6.86 6.79 6.85 68.7 68.7 ###
2006-Aug-09 Wed 6.82 6.89 6.7 6.85 10,026,870 68,132,581 ### ### ###
2006-Aug-08 Tue 6.8 ### 6.76 6.89 5,376,784 18,173,529 75.6 75.6 0.5
2006-Aug-07 Mon 6.83 6.86 6.75 6.84 70.7 70.7 0.5
2006-Aug-04 Fri ### 7 6.82 6.82 6,128,589 42,348,549 ### ### 0.5
2006-Aug-03 Thu 6.88 ### 6.87 ### 6,715,189 23,066,674 77.2 77.2 0.0
2006-Aug-02 Wed 6.83 6.89 6.82 6.86 8,010,023 ### ### ### 0.5
2006-Aug-01 Tue 6.84 6.87 6.79 6.83 4,602,082 31,432,220 37.6 37.6 0.5
2006-Jul-31 Mon 6.8 6.88 6.74 6.84 73.9 73.9 0.5
2006-Jul-28 Fri 6.8 6.8 ### 6.73 2,203,089 ### ### ### ###
2006-Jul-27 Thu ### 6.8 ### 6.79 5,467,929 18,590,958 ### ### 0.5
2006-Jul-26 Wed 6.71 6.71 6.58 ### ### ### 0.0
2006-Jul-25 Tue 6.78 6.8 ### ### ### ### 0.0
2006-Jul-24 Mon 6.7 6.75 ### ### 4,083,579 13,782,079 ### ### 0.0
2006-Jul-21 Fri 6.74 6.75 ### 6.7 ### ### 0.5
2006-Jul-20 Thu 6.75 6.76 ### 6.73 ### ### ###
2006-Jul-19 Wed 6.8 6.8 ### ### ### ### 0.0
2006-Jul-18 Tue 6.74 6.85 6.74 6.77 3,174,388 ### ### ### ###
2006-Jul-17 Mon 6.79 6.79 6.71 6.73 ### ### ###
2006-Jul-14 Fri 6.88 ### 6.79 6.79 4,133,770 14,034,149 30.4 30.4 0.5
2006-Jul-13 Thu ### ### ### ### 3,794,248 0 ### ### 0.0
2006-Jul-12 Wed ### 7 ### ### 2,178,575 ### ### ### 0.0
2006-Jul-11 Tue ### ### 6.84 ### ### ### 0.0
2006-Jul-10 Mon ### ### ### ### 66.7 66.7 0.0
2006-Jul-07 Fri 6.84 ### 6.83 ### 71.5 71.5 0.0
2006-Jul-06 Thu 6.87 ### 6.8 6.88 2,700,223 9,180,758 61.3 61.3 ###
2006-Jul-05 Wed 6.88 ### 6.83 6.86 5,295,675 ### 29.7 29.7 0.5
2006-Jul-04 Tue 6.83 6.87 6.78 6.82 4,769,689 32,553,127 ### ### 0.5
2006-Jul-03 Mon ### ### 6.72 6.76 ### ### 0.5
2006-Jun-30 Fri ### ### ### ### ### ### 0.0
2006-Jun-27 Tue ### ### ### 7 2,873,546 0 34.9 34.9 0.5
2006-Jun-26 Mon 6.82 ### 6.81 ### 5,400,842 ### 86.9 86.9 0.0
2006-Jun-23 Fri ### ### ### ### 10,762,853 0 78.3 78.3 0.0
2006-Jun-22 Thu ### ### ### ### 6,454,844 0 63.6 63.6 0.0
2006-Jun-21 Wed ### ### 6.89 ### 4,523,454 ### ### ### 0.0
2006-Jun-20 Tue ### ### ### ### 34.3 34.3 0.0
2006-Jun-19 Mon ### ### ### ### ### ### 0.0
2006-Jun-16 Fri ### ### 7 ### 27.8 27.8 0.0
2006-Jun-15 Thu ### ### ### ### 9,311,349 0 24.9 24.9 0.0
2006-Jun-14 Wed ### ### ### ### ### ### 0.0
2006-Jun-13 Tue ### 7.21 ### ### 7,282,372 26,252,951 ### ### 0.0
2006-Jun-09 Fri ### 7.23 ### 7.21 9,109,023 ### 83.9 83.9 ###
2006-Jun-08 Thu ### ### ### ### 85.8 85.8 0.0
2006-Jun-07 Wed 7 ### ### ### 3,151,987 0 ### ### 0.0
2006-Jun-06 Tue ### ### ### ### 4,658,052 0 36.8 36.8 0.0
2006-Jun-05 Mon ### ### ### ### 68.6 68.6 0.0
2006-Jun-02 Fri ### 7 ### ### 4,153,245 14,536,357 ### ### 0.0
2006-Jun-01 Thu 6.8 6.83 6.74 6.83 1,915,386 ### 70.5 70.5 0.5
2006-May-31 Wed 6.85 6.85 6.73 6.75 ### ### 0.5
2006-May-30 Tue 6.82 6.89 6.77 6.86 3,422,229 23,373,824 73.3 73.3 0.5
2006-May-29 Mon 6.74 6.84 6.72 6.82 1,780,885 ### ### ### 0.5
2006-May-26 Fri 6.72 6.73 ### ### 26.5 26.5 0.0
2006-May-25 Thu 6.74 6.75 ### ### 32.3 32.3 0.0
2006-May-24 Wed ### ### 6.75 6.77 15.6 15.6 ###
2006-May-23 Tue ### ### 6.89 ### 42.2 42.2 0.0
2006-May-22 Mon ### ### 6.88 6.89 2,323,251 7,991,983 ### ### 0.5
2006-May-19 Fri 7 ### ### ### ### ### 0.0
2006-May-18 Thu 7 ### ### ### ### ### 0.0
2006-May-17 Wed ### ### ### ### 26.7 26.7 0.0
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon ### ### ### ### 43.2 43.2 0.0
2006-May-12 Fri ### ### ### ### 2,268,959 0 71.2 71.2 0.0
2006-May-11 Thu ### 7 ### 7 2,459,547 ### ### ### 0.5
2006-May-10 Wed ### ### ### ### 3,841,059 0 ### ### 0.0
2006-May-09 Tue ### ### 7 ### 32.0 32.0 0.0
2006-May-08 Mon 7 ### ### ### 3,512,247 0 ### ### 0.0
2006-May-05 Fri ### ### ### ### 60.6 60.6 0.0
2006-May-04 Thu 6.86 ### 6.85 ### 79.2 79.2 0.0
2006-May-03 Wed ### ### 6.84 6.88 ### ### ###
2006-May-02 Tue ### ### 6.89 ### ### ### 0.0
2006-May-01 Mon 6.88 ### 6.88 ### ### ### 0.0
2006-Apr-28 Fri 6.82 ### 6.82 6.88 2,451,520 8,359,683 ### ### ###
2006-Apr-27 Thu 6.84 ### 6.82 6.85 5,008,556 17,079,175 72.3 72.3 ###
2006-Apr-26 Wed 6.77 6.88 6.77 6.81 66.6 66.6 ###
2006-Apr-24 Mon 6.83 6.83 6.73 6.73 3,071,376 20,823,929 ### ### ###
2006-Apr-21 Fri 6.79 6.81 6.75 6.8 66.1 66.1 0.5
2006-Apr-20 Thu 6.72 6.81 ### 6.79 5,275,123 ### ### ### 0.5
2006-Apr-19 Wed 6.81 6.82 6.7 6.71 ### ### ###
2006-Apr-18 Tue 6.8 6.81 6.73 6.78 32.1 32.1 0.5
2006-Apr-13 Thu 6.7 6.75 ### 6.75 78.0 78.0 0.5
2006-Apr-11 Tue 6.82 6.83 6.77 6.78 3,343,282 ### 32.5 32.5 0.5
2006-Apr-10 Mon 6.82 6.85 6.78 6.82 72.0 72.0 0.5
2006-Apr-07 Fri 6.83 6.86 6.8 6.85 4,755,885 ### ### ### ###
2006-Apr-06 Thu 6.83 6.89 6.79 6.89 4,182,582 ### ### ### 0.5
2006-Apr-05 Wed 6.8 6.83 6.77 6.82 5,425,652 ### ### ### 0.5
2006-Apr-04 Tue 6.85 6.87 6.77 6.78 32.8 32.8 0.5
2006-Apr-03 Mon 6.72 6.84 ### 6.84 ### ### 0.5
2006-Mar-31 Fri 6.75 6.75 6.7 6.72 ### ### 0.5
2006-Mar-30 Thu 6.74 6.77 6.72 6.73 ### ### ###
2006-Mar-29 Wed 6.75 6.79 6.71 6.73 2,542,451 17,161,544 ### ### ###
2006-Mar-28 Tue 6.83 6.86 6.75 6.79 3,721,988 25,328,128 28.4 28.4 0.5
2006-Mar-27 Mon 6.79 6.86 6.74 6.86 72.6 72.6 0.5
2006-Mar-24 Fri 6.81 6.81 6.75 6.77 ### ### ###
2006-Mar-23 Thu 6.72 6.81 6.72 6.8 2,575,120 17,420,686 ### ### 0.5
2006-Mar-22 Wed ### 6.77 ### 6.74 ### ### ###
2006-Mar-21 Tue 6.78 6.78 ### 6.71 4,196,259 ### ### ### ###
2006-Mar-20 Mon 6.78 6.81 6.74 6.76 ### ### 0.5
2006-Mar-17 Fri 6.72 6.8 6.72 6.78 ### ### 0.5
2006-Mar-16 Thu 6.76 6.76 ### 6.72 5,815,554 19,656,572 32.9 32.9 0.5
2006-Mar-15 Wed 6.76 6.77 6.72 6.72 31.6 31.6 0.5
2006-Mar-14 Tue 6.73 6.77 6.71 6.76 3,156,783 ### ### ### 0.5
2006-Mar-13 Mon 6.72 6.76 6.71 6.75 68.1 68.1 0.5
2006-Mar-10 Fri 6.78 6.78 6.72 6.72 4,932,358 ### ### ### 0.5
2006-Mar-09 Thu 6.78 6.79 6.75 6.78 4,686,725 31,729,128 63.7 63.7 0.5
2006-Mar-08 Wed 6.75 6.81 6.72 6.79 8,120,558 54,935,574 ### ### 0.5
2006-Mar-07 Tue 6.77 6.83 6.76 6.78 6,526,347 44,346,527 68.7 68.7 0.5
2006-Mar-06 Mon 6.73 6.8 6.72 6.79 75.8 75.8 0.5
2006-Mar-03 Fri 6.8 6.83 6.77 6.77 ### ### ###
2006-Mar-02 Thu 6.7 6.84 ### 6.8 ### ### 0.5
2006-Mar-01 Wed 6.72 6.74 ### ### 7,512,072 25,315,682 ### ### 0.0
2006-Feb-28 Tue 6.7 6.74 ### 6.73 2,754,077 ### 65.7 65.7 ###
2006-Feb-27 Mon 6.73 6.74 ### 6.73 5,271,152 17,763,782 65.1 65.1 ###
2006-Feb-24 Fri ### 6.75 ### 6.73 71.0 71.0 ###
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed 6.53 6.59 6.49 6.58 ### ### 0.5
2006-Feb-21 Tue 6.46 6.54 6.43 6.54 4,138,655 26,839,177 74.7 74.7 0.5
2006-Feb-20 Mon 6.43 6.45 6.4 6.45 2,215,082 ### ### ### ###
2006-Feb-17 Fri 6.47 6.52 ### 6.4 3,317,476 10,814,971 ### ### 0.5
2006-Feb-16 Thu 6.45 6.49 6.45 6.46 3,017,957 19,526,181 74.9 74.9 ###
2006-Feb-15 Wed 6.55 6.57 6.45 6.47 3,989,689 25,972,875 26.7 26.7 0.5
2006-Feb-14 Tue 6.55 6.55 6.51 6.54 ### ### 0.5
2006-Feb-13 Mon 6.53 6.59 6.49 6.53 3,662,525 ### ### ### ###
2006-Feb-10 Fri 6.57 ### 6.53 6.53 ### ### ###
2006-Feb-09 Thu ### ### 6.56 ### 3,818,359 ### ### ### 0.0
2006-Feb-08 Wed ### 6.76 6.53 6.58 8,788,351 ### 27.4 27.4 0.5
2006-Feb-07 Tue ### 6.7 6.53 6.7 79.2 79.2 0.5
2006-Feb-06 Mon 6.43 6.57 6.42 6.56 ### ### 0.5
2006-Feb-03 Fri 6.41 6.48 ### 6.42 2,217,822 7,185,743 ### ### 0.5
2006-Feb-02 Thu 6.57 6.58 6.41 6.41 16.9 16.9 0.5
2006-Feb-01 Wed 6.49 6.56 6.49 6.55 76.6 76.6 0.5
2006-Jan-31 Tue 6.44 6.5 6.41 6.49 ### ### ###
2006-Jan-30 Mon 6.41 6.48 ### ### 2,663,940 ### ### ### 0.0
2006-Jan-27 Fri 6.4 6.41 ### 6.4 ### ### 0.5
2006-Jan-25 Wed ### ### ### ### 2,659,982 0 ### ### 0.0
2006-Jan-24 Tue ### ### ### ### 3,116,243 0 29.8 29.8 0.0
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri ### 6.42 6.27 ### 73.4 73.4 0.0
2006-Jan-19 Thu ### ### 6.29 ### 7,527,121 ### 27.2 27.2 0.0
2006-Jan-18 Wed ### ### 6.28 ### 80.6 80.6 0.0
2006-Jan-17 Tue ### ### ### ### 3,771,175 0 ### ### 0.0
2006-Jan-16 Mon ### ### ### ### 2,839,778 0 28.1 28.1 0.0
2006-Jan-13 Fri ### 6.4 ### ### 4,805,729 ### ### ### 0.0
2006-Jan-12 Thu 6.44 6.45 ### ### 3,063,984 9,881,348 20.1 20.1 0.0
2006-Jan-11 Wed 6.46 6.5 6.42 6.44 4,422,649 ### 29.9 29.9 0.5
2006-Jan-10 Tue 6.49 6.49 6.41 6.43 ### ### ###
2006-Jan-09 Mon 6.42 6.51 6.42 6.51 1,830,249 11,832,559 ### ### ###
2006-Jan-06 Fri 6.47 6.5 6.41 6.45 2,120,788 13,689,686 ### ### ###
2006-Jan-05 Thu 6.53 6.56 6.45 6.45 2,757,327 ### 22.9 22.9 ###
2006-Jan-04 Wed 6.5 6.53 6.43 6.49 2,331,977 ### ### ### ###
2006-Jan-03 Tue 6.5 6.5 6.43 6.43 1,232,677 7,969,256 ### ### ###
2005-Dec-30 Fri 6.58 6.59 6.5 6.5 ### ### 0.5
2005-Dec-29 Thu 6.45 6.54 6.44 6.51 1,204,383 7,816,445 ### ### ###
2005-Dec-28 Wed 6.42 6.51 6.42 6.5 2,472,621 ### ### ### 0.5
2005-Dec-27 Tue 6.45 6.45 6.42 6.43 ### ### ###
2005-Dec-23 Fri 6.45 6.45 6.42 6.43 ### ### ###
2005-Dec-22 Thu 6.46 6.46 ### 6.44 ### ### 0.5
2005-Dec-21 Wed ### ### ### ### 68.0 68.0 0.0
2005-Dec-20 Tue ### ### 6.59 ### 3,497,520 11,524,328 33.0 33.0 0.0
2005-Dec-19 Mon ### ### ### ### 3,186,077 0 ### ### 0.0
2005-Dec-16 Fri 6.56 ### 6.55 ### 4,701,440 ### ### ### 0.0
2005-Dec-15 Thu ### ### 6.55 6.57 8,257,785 27,044,245 34.7 34.7 ###
2005-Dec-14 Wed 6.52 ### 6.51 6.55 6,356,057 ### ### ### 0.5
2005-Dec-13 Tue 6.47 6.5 6.43 6.48 4,227,648 27,331,744 ### ### 0.5
2005-Dec-12 Mon 6.44 6.5 6.44 6.48 4,606,456 29,803,770 75.7 75.7 0.5
2005-Dec-09 Fri 6.41 6.45 ### 6.4 ### ### 0.5
2005-Dec-08 Thu 6.4 6.46 ### 6.45 7,581,786 ### ### ### ###
2005-Dec-07 Wed ### 6.42 ### 6.4 ### ### 0.5
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon ### ### 6.29 ### ### ### 0.0
2005-Dec-02 Fri 6.25 ### 6.25 6.29 ### ### ###
2005-Dec-01 Thu 6.2 6.23 ### 6.21 ### ### ###
2005-Nov-30 Wed ### 6.26 ### 6.21 4,832,724 15,126,426 ### ### ###
2005-Nov-29 Tue 6.2 6.21 ### ### 37.2 37.2 0.0
2005-Nov-28 Mon 6.22 6.22 ### 6.2 2,577,826 ### ### ### 0.4
2005-Nov-25 Fri 6.21 6.21 ### ### 32.0 32.0 0.0
2005-Nov-24 Thu 6.21 6.23 ### 6.21 5,796,654 18,056,577 ### ### ###
2005-Nov-23 Wed 6.24 6.25 6.21 6.21 5,969,823 ### 30.5 30.5 ###
2005-Nov-22 Tue 6.29 6.29 6.22 6.26 35.5 35.5 0.4
2005-Nov-21 Mon 6.29 ### 6.26 6.28 1,991,622 6,233,776 33.1 33.1 0.4
2005-Nov-18 Fri 6.26 6.29 6.24 6.29 2,990,173 ### ### ### ###
2005-Nov-17 Thu 6.24 6.24 6.21 6.23 30.8 30.8 0.4
2005-Nov-16 Wed 6.2 6.22 ### 6.22 3,128,272 9,728,925 70.4 70.4 0.4
2005-Nov-15 Tue 6.2 6.22 ### 6.2 3,345,483 10,404,452 ### ### 0.4
2005-Nov-14 Mon 6.2 6.23 ### ### 33.9 33.9 0.0
2005-Nov-11 Fri 6.25 6.26 6.21 6.21 ### ### ###
2005-Nov-10 Thu ### 6.25 ### 6.24 ### ### 0.4
2005-Nov-09 Wed 6.24 6.25 ### ### ### ### 0.0
2005-Nov-08 Tue 6.28 6.28 6.25 6.26 2,977,852 18,656,242 ### ### 0.4
2005-Nov-07 Mon 6.24 6.29 6.24 6.28 ### ### 0.4
2005-Nov-04 Fri 6.29 6.29 6.24 6.25 28.4 28.4 ###
2005-Nov-03 Thu 6.23 ### 6.23 6.28 2,510,077 7,818,889 ### ### 0.4
2005-Nov-02 Wed 6.2 6.24 ### 6.2 74.2 74.2 0.4
2005-Nov-01 Tue ### 6.24 ### ### 3,013,275 ### ### ### 0.0
2005-Oct-31 Mon ### ### ### ### ### ### 0.0
2005-Oct-28 Fri 6 ### ### 6 3,659,523 0 72.4 72.4 0.4
2005-Oct-27 Thu ### ### ### 6 74.5 74.5 0.4
2005-Oct-26 Wed ### ### ### ### 63.6 63.6 0.0
2005-Oct-25 Tue ### ### ### ### 3,553,747 0 30.6 30.6 0.0
2005-Oct-24 Mon 6 ### ### ### 3,938,528 0 75.2 75.2 0.0
2005-Oct-21 Fri ### ### ### ### 3,850,424 0 ### ### 0.0
2005-Oct-20 Thu ### ### ### ### 5,589,847 0 45.4 45.4 0.0
2005-Oct-19 Wed ### ### ### ### 4,731,743 0 ### ### 0.0
2005-Oct-18 Tue ### ### ### ### 6,458,956 0 31.4 31.4 0.0
2005-Oct-17 Mon ### ### ### ### 5,898,255 0 18.6 18.6 0.0
2005-Oct-14 Fri ### ### ### ### 4,510,849 0 87.2 87.2 0.0
2005-Oct-13 Thu 6 ### ### ### ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 65.0 65.0 0.0
2005-Oct-11 Tue ### ### ### ### ### ### 0.0
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri ### ### 6 ### 5,363,772 ### ### ### 0.0
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed ### ### ### ### 42.6 42.6 0.0
2005-Oct-04 Tue 6.2 6.22 ### ### ### ### 0.0
2005-Oct-03 Mon ### 6.2 ### ### ### ### 0.0
2005-Sep-30 Fri 6.24 6.24 ### ### 3,019,026 ### ### ### 0.0
2005-Sep-29 Thu 6.24 6.25 6.21 6.21 4,844,689 ### ### ### ###
2005-Sep-28 Wed 6.22 6.24 ### 6.22 ### ### 0.4
2005-Sep-27 Tue 6.28 6.29 6.25 6.26 34.4 34.4 0.4
2005-Sep-26 Mon 6.24 ### 6.23 6.29 4,744,275 ### 74.2 74.2 ###
2005-Sep-23 Fri 6.21 6.27 ### 6.23 ### ### 0.4
2005-Sep-22 Thu ### 6.22 ### 6.21 1,875,149 ### 69.6 69.6 ###
2005-Sep-21 Wed 6.24 6.25 ### ### 26.0 26.0 0.0
2005-Sep-20 Tue 6.24 6.26 6.22 6.25 66.3 66.3 ###
2005-Sep-19 Mon 6.23 6.26 6.2 6.23 3,549,056 ### ### ### 0.4
2005-Sep-16 Fri ### 6.25 ### 6.2 4,048,982 ### ### ### 0.4
2005-Sep-15 Thu ### 6.21 ### ### 9,579,155 29,743,276 ### ### 0.0
2005-Sep-14 Wed ### 6.26 ### ### ### ### 0.0
2005-Sep-13 Tue ### ### ### ### ### ### 0.0
2005-Sep-12 Mon ### ### ### ### ### ### 0.0
2005-Sep-09 Fri ### ### ### 6 ### ### 0.4
2005-Sep-08 Thu ### ### 6 ### 7,634,322 ### ### ### 0.0
2005-Sep-07 Wed ### ### ### ### 3,865,958 0 ### ### 0.0
2005-Sep-06 Tue 6 ### ### ### ### ### 0.0
2005-Sep-05 Mon 6 ### ### ### ### ### 0.0
2005-Sep-02 Fri ### 6 ### 6 6,359,125 19,077,375 ### ### 0.4
2005-Sep-01 Thu ### ### 5.84 5.89 ### ### ###
2005-Aug-31 Wed 5.85 ### 5.83 ### ### ### 0.0
2005-Aug-30 Tue 5.8 5.85 5.78 5.85 2,950,554 17,157,471 75.8 75.8 0.4
2005-Aug-29 Mon 5.82 5.83 5.77 5.79 ### ### ###
2005-Aug-26 Fri 5.88 5.88 5.8 5.83 5,113,725 29,864,154 23.2 23.2 ###
2005-Aug-25 Thu 5.85 ### 5.83 5.87 2,783,324 8,113,389 ### ### ###
2005-Aug-24 Wed ### ### 5.84 5.86 2,132,624 ### 26.0 26.0 0.4
2005-Aug-23 Tue ### ### 5.89 5.89 2,179,641 6,419,042 30.5 30.5 ###
2005-Aug-22 Mon ### ### ### ### 1,884,643 0 65.7 65.7 0.0
2005-Aug-19 Fri 5.89 ### 5.88 ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 5,291,150 0 37.7 37.7 0.0
2005-Aug-17 Wed ### ### 5.89 ### 8,145,720 23,989,145 ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 27.9 27.9 0.0
2005-Aug-15 Mon ### ### ### ### 2,344,347 0 ### ### 0.0
2005-Aug-12 Fri ### ### ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 6,870,186 0 23.4 23.4 0.0
2005-Aug-10 Wed ### ### ### ### ### ### 0.0
2005-Aug-09 Tue 5.82 ### 5.81 ### 85.4 85.4 0.0
2005-Aug-08 Mon ### ### 5.87 5.87 ### ### ###
2005-Aug-05 Fri ### ### 5.88 ### 72.4 72.4 0.0
2005-Aug-04 Thu 5.85 ### 5.85 ### 5,909,844 ### 78.5 78.5 0.0
2005-Aug-03 Wed ### ### 5.8 5.8 6,012,628 17,436,621 ### ### 0.4
2005-Aug-02 Tue 5.73 ### 5.71 5.88 7,110,958 20,301,785 ### ### 0.4
2005-Aug-01 Mon 5.73 5.77 5.72 5.75 2,053,754 ### 73.4 73.4 ###
2005-Jul-29 Fri ### 5.73 ### 5.73 ### ### ###
2005-Jul-28 Thu ### ### ### ### 6,065,047 0 ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 7,955,450 0 31.1 31.1 0.0
2005-Jul-26 Tue ### ### ### ### 25.2 25.2 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 3,944,426 0 28.1 28.1 0.0
2005-Jul-21 Thu ### ### ### ### ### ### 0.0
2005-Jul-20 Wed ### 5.7 ### ### ### ### 0.0
2005-Jul-19 Tue ### 5.7 ### 5.7 77.8 77.8 0.4
2005-Jul-18 Mon 5.73 5.73 ### ### 2,497,443 7,155,174 24.9 24.9 0.0
2005-Jul-15 Fri 5.72 5.75 ### ### 3,727,828 ### 29.7 29.7 0.0
2005-Jul-14 Thu 5.75 5.75 ### ### 19.2 19.2 0.0
2005-Jul-13 Wed 5.78 5.8 5.73 5.76 32.2 32.2 ###
2005-Jul-12 Tue 5.7 5.77 5.7 5.76 3,480,441 19,960,329 80.3 80.3 ###
2005-Jul-11 Mon ### 5.7 ### ### 2,092,282 ### 72.7 72.7 0.0
2005-Jul-08 Fri ### ### 5.55 ### 2,411,820 ### ### ### 0.0
2005-Jul-07 Thu 5.74 5.74 ### ### 3,759,425 10,789,549 ### ### 0.0
2005-Jul-06 Wed 5.74 5.74 ### 5.71 3,361,640 ### 29.7 29.7 0.4
2005-Jul-05 Tue ### 5.79 5.58 5.74 82.8 82.8 0.4
2005-Jul-04 Mon 5.54 5.57 5.52 5.57 74.3 74.3 0.4
2005-Jul-01 Fri 5.52 5.57 5.46 5.52 61.2 61.2 0.4
2005-Jun-30 Thu 5.53 5.56 5.45 5.52 4,955,525 ### 30.8 30.8 0.4
2005-Jun-29 Wed 5.56 5.57 5.54 5.54 4,359,073 24,214,650 36.3 36.3 0.4
2005-Jun-28 Tue 5.58 5.58 5.52 5.56 ### ### 0.4
2005-Jun-27 Mon 5.58 ### 5.52 5.54 ### ### 0.4
2005-Jun-24 Fri 5.59 5.7 5.55 ### 1,447,020 8,139,487 75.5 75.5 0.0
2005-Jun-23 Thu 5.75 5.8 5.72 5.8 8,452,752 48,687,851 ### ### 0.4
2005-Jun-22 Wed 5.74 5.75 ### 5.74 3,287,671 9,452,054 ### ### 0.4
2005-Jun-21 Tue 5.73 5.75 5.73 5.74 3,873,149 22,231,875 74.9 74.9 0.4
2005-Jun-20 Mon 5.71 5.75 5.71 5.72 2,501,187 ### ### ### 0.4
2005-Jun-17 Fri 5.74 5.76 5.7 5.74 ### ### 0.4
2005-Jun-16 Thu 5.75 5.79 5.73 5.76 70.4 70.4 ###
2005-Jun-15 Wed 5.73 5.77 5.72 5.73 69.2 69.2 ###
2005-Jun-14 Tue 5.77 5.79 5.71 5.74 3,087,145 17,751,083 32.0 32.0 0.4
2005-Jun-10 Fri 5.8 5.83 5.73 5.76 3,374,672 ### ### ### ###
2005-Jun-09 Thu 5.83 ### 5.77 5.78 27.2 27.2 0.4
2005-Jun-08 Wed 5.81 5.87 5.77 5.84 6,351,276 36,964,426 70.2 70.2 0.4
2005-Jun-07 Tue ### 5.79 ### 5.78 86.0 86.0 0.4
2005-Jun-06 Mon 5.59 ### 5.58 ### 5,336,787 ### ### ### 0.0
2005-Jun-03 Fri ### ### 5.59 ### ### ### 0.0
2005-Jun-02 Thu ### ### 5.55 5.57 4,095,855 ### ### ### 0.4
2005-Jun-01 Wed 5.52 5.56 5.51 5.52 67.8 67.8 0.4
2005-May-31 Tue 5.48 5.54 5.47 5.52 ### ### 0.4
2005-May-30 Mon 5.48 5.53 5.44 5.47 1,943,248 ### 33.6 33.6 ###
2005-May-27 Fri 5.5 5.51 5.42 5.45 20.3 20.3 ###
2005-May-26 Thu 5.51 5.53 5.49 5.5 2,995,428 ### ### ### 0.4
2005-May-25 Wed 5.55 5.55 5.5 5.52 6,292,249 34,764,675 ### ### 0.4
2005-May-24 Tue 5.54 ### 5.51 5.55 ### ### ###
2005-May-23 Mon 5.56 5.59 5.52 5.54 26.6 26.6 0.4
2005-May-20 Fri 5.49 5.59 5.47 5.53 4,200,457 23,228,527 74.4 74.4 ###
2005-May-19 Thu 5.53 5.53 5.4 5.44 ### ### 0.4
2005-May-18 Wed ### 5.44 ### 5.43 3,782,478 10,288,340 ### ### 0.4
2005-May-17 Tue ### 5.41 ### ### ### ### 0.0
2005-May-16 Mon 5.45 5.5 ### ### 28.2 28.2 0.0
2005-May-13 Fri 5.46 5.5 5.41 5.45 31.3 31.3 ###
2005-May-12 Thu 5.56 5.57 5.49 5.49 6,092,525 ### ### ### 0.4
2005-May-11 Wed 5.56 ### 5.53 5.56 4,058,282 11,221,149 67.0 67.0 0.4
2005-May-10 Tue 5.57 ### 5.51 5.51 5,677,349 ### ### ### ###
2005-May-09 Mon ### ### 5.5 5.53 ### ### ###
2005-May-06 Fri 5.57 5.7 5.53 5.7 8,834,857 49,607,722 82.5 82.5 0.4
2005-May-05 Thu ### ### 5.45 5.53 ### ### ###
2005-May-04 Wed ### ### 5.47 5.57 33.7 33.7 0.4
2005-May-03 Tue 5.89 ### 5.57 ### 11,275,959 31,403,545 13.6 13.6 0.0
2005-May-02 Mon 5.85 5.89 5.83 5.88 ### ### 0.4
2005-Apr-29 Fri 5.88 5.89 5.83 5.84 9,060,722 ### 33.8 33.8 0.4
2005-Apr-28 Thu 5.88 5.89 5.86 5.89 ### ### ###
2005-Apr-27 Wed 5.83 5.89 5.82 5.88 ### ### 0.4
2005-Apr-26 Tue 5.8 5.85 5.8 5.82 79.2 79.2 0.4
2005-Apr-22 Fri 5.73 5.81 5.73 5.77 76.8 76.8 0.4
2005-Apr-21 Thu 5.73 5.75 5.7 5.72 2,833,628 16,222,520 ### ### 0.4
2005-Apr-20 Wed 5.75 5.76 ### ### 3,526,986 ### 24.0 24.0 0.0
2005-Apr-19 Tue 5.74 5.74 5.7 5.74 12,193,957 ### ### ### 0.4
2005-Apr-18 Mon 5.74 5.74 ### ### 4,195,758 12,041,825 36.4 36.4 0.0
2005-Apr-15 Fri 5.76 5.8 5.71 5.74 10,749,052 ### ### ### 0.4
2005-Apr-14 Thu 5.74 5.75 5.71 5.74 80.1 80.1 0.4
2005-Apr-13 Wed 5.71 5.75 5.71 5.73 77.8 77.8 ###
2005-Apr-12 Tue ### 5.72 ### 5.72 80.6 80.6 0.4
2005-Apr-11 Mon 5.73 5.73 ### 5.71 ### ### 0.4
2005-Apr-08 Fri 5.78 5.78 5.72 5.75 2,206,823 ### ### ### ###
2005-Apr-07 Thu 5.75 5.75 ### 5.75 3,068,382 ### ### ### ###
2005-Apr-06 Wed 5.76 5.79 ### 5.71 ### ### 0.4
2005-Apr-05 Tue 5.81 5.81 ### 5.73 ### ### ###
2005-Apr-04 Mon 5.83 5.83 5.78 5.8 2,653,828 15,405,471 38.4 38.4 0.4
2005-Apr-01 Fri 5.85 5.87 5.8 5.8 ### ### 0.4
2005-Mar-31 Thu 5.8 5.87 5.78 5.84 3,935,778 ### 68.4 68.4 0.4
2005-Mar-30 Wed 5.78 5.8 5.74 5.8 ### ### 0.4
2005-Mar-29 Tue 5.74 5.77 5.72 5.77 4,011,157 ### 84.7 84.7 0.4
2005-Mar-24 Thu 5.72 5.75 ### 5.7 37.3 37.3 0.4
2005-Mar-23 Wed 5.75 5.8 5.71 5.71 39.9 39.9 0.4
2005-Mar-22 Tue 5.89 ### 5.81 5.82 ### ### 0.4
2005-Mar-21 Mon ### ### 5.89 ### 3,133,081 9,226,923 ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 3,756,078 0 73.2 73.2 0.0
2005-Mar-17 Thu ### ### 5.89 5.89 4,966,544 14,626,472 ### ### ###
2005-Mar-16 Wed ### ### ### ### 4,179,343 0 72.8 72.8 0.0
2005-Mar-15 Tue ### ### 5.85 ### 34.7 34.7 0.0
2005-Mar-14 Mon 5.83 ### 5.82 ### ### ### 0.0
2005-Mar-11 Fri 5.82 5.86 5.78 5.85 70.2 70.2 0.4
2005-Mar-10 Thu 5.82 5.87 5.79 5.81 34.9 34.9 ###
2005-Mar-09 Wed ### ### 5.86 5.88 2,795,451 8,190,671 33.9 33.9 0.4
2005-Mar-08 Tue ### ### ### ### 5,025,889 0 31.9 31.9 0.0
2005-Mar-07 Mon ### ### 5.88 ### ### ### 0.0
2005-Mar-04 Fri 5.77 5.84 5.77 5.84 3,478,043 ### 77.3 77.3 0.4
2005-Mar-03 Thu 5.77 5.8 5.74 5.77 68.5 68.5 0.4
2005-Mar-02 Wed 5.78 5.78 5.73 5.76 ### ### ###
2005-Mar-01 Tue ### 5.76 ### 5.75 ### ### ###
2005-Feb-28 Mon 5.76 5.79 5.73 5.76 6,307,224 ### 68.4 68.4 ###
2005-Feb-25 Fri 5.75 5.8 5.7 5.77 3,773,529 ### ### ### 0.4
2005-Feb-24 Thu 5.79 5.86 5.7 5.75 37.4 37.4 ###
2005-Feb-23 Wed 5.7 5.79 5.7 5.77 6,303,048 ### ### ### 0.4
2005-Feb-22 Tue 5.79 5.79 ### ### 3,612,754 10,458,922 ### ### 0.0
2005-Feb-21 Mon 5.82 5.82 5.73 5.77 ### ### 0.4
2005-Feb-18 Fri ### ### 5.81 5.82 23.0 23.0 0.4
2005-Feb-17 Thu 5.79 ### 5.79 ### ### ### 0.0
2005-Feb-16 Wed 5.71 5.81 ### 5.78 4,442,370 12,905,084 ### ### 0.4
2005-Feb-15 Tue 5.7 5.73 ### ### 29.8 29.8 0.0
2005-Feb-14 Mon 5.82 5.83 5.72 5.75 ### ### ###
2005-Feb-11 Fri 5.87 5.87 5.81 5.81 3,072,076 17,940,923 21.3 21.3 ###
2005-Feb-10 Thu ### ### 5.86 ### ### ### 0.0
2005-Feb-09 Wed ### ### 5.88 ### ### ### 0.0
2005-Feb-08 Tue ### ### ### ### 72.7 72.7 0.0
2005-Feb-07 Mon 5.89 ### 5.85 ### 1,359,556 ### 79.3 79.3 0.0
2005-Feb-04 Fri 5.77 5.85 5.73 5.84 2,902,988 ### ### ### 0.4
2005-Feb-03 Thu 5.74 5.79 5.7 5.73 3,209,640 18,439,381 33.4 33.4 ###
2005-Feb-02 Wed 5.83 5.83 ### 5.71 ### ### 0.4
2005-Feb-01 Tue 5.87 5.87 5.77 5.77 4,811,353 28,002,074 ### ### 0.4
2005-Jan-31 Mon ### ### 5.86 5.87 23.1 23.1 ###
2005-Jan-28 Fri ### ### ### ### 3,589,359 0 23.5 23.5 0.0
2005-Jan-27 Thu ### 6 ### ### ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 1,805,688 0 ### ### 0.0
2005-Jan-24 Mon 6 6 5.89 ### 19.0 19.0 0.0
2005-Jan-21 Fri 6 6 ### 6 3,705,384 11,116,152 67.7 67.7 0.4
2005-Jan-20 Thu ### ### ### ### 3,446,270 0 72.4 72.4 0.0
2005-Jan-19 Wed ### ### ### 6 ### ### 0.4
2005-Jan-18 Tue ### ### ### ### 3,051,681 0 39.0 39.0 0.0
2005-Jan-17 Mon ### ### ### ### 1,107,526 0 70.8 70.8 0.0
2005-Jan-14 Fri ### ### ### ### 3,452,653 0 21.1 21.1 0.0
2005-Jan-13 Thu ### 6.22 ### ### 30.3 30.3 0.0
2005-Jan-12 Wed ### ### ### ### 5,865,824 0 77.6 77.6 0.0
2005-Jan-11 Tue ### ### ### ### 6,178,251 0 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 3,394,479 0 22.2 22.2 0.0
2005-Jan-07 Fri ### ### ### ### 67.8 67.8 0.0
2005-Jan-06 Thu ### ### ### ### 12,392,877 0 69.9 69.9 0.0
2005-Jan-05 Wed ### 6.2 ### ### 3,684,927 11,423,273 ### ### 0.0
2005-Jan-04 Tue ### ### ### ### 84.0 84.0 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 1,277,259 0 88.7 88.7 0.0
2004-Dec-29 Wed ### ### 5.87 ### 657,477 ### ### ### 0.0
2004-Dec-24 Fri 5.84 5.89 5.8 5.89 845,489 4,941,883 ### ### ###
2004-Dec-23 Thu 5.83 5.86 5.82 5.82 ### ### 0.4
2004-Dec-22 Wed ### ### ### ### 1,527,847 0 30.9 30.9 0.0
2004-Dec-21 Tue 6 ### ### ### 1,661,120 0 33.0 33.0 0.0
2004-Dec-20 Mon ### ### ### ### 75.0 75.0 0.0
2004-Dec-17 Fri ### ### ### ### 2,848,942 0 65.2 65.2 0.0
2004-Dec-16 Thu ### ### ### ### 72.3 72.3 0.0
2004-Dec-15 Wed 6 ### ### ### 3,415,342 0 17.8 17.8 0.0
2004-Dec-14 Tue ### ### ### ### 3,759,557 0 ### ### 0.0
2004-Dec-13 Mon 6 6 5.86 ### 4,123,143 ### ### ### 0.0
2004-Dec-10 Fri ### ### ### 6 2,648,882 0 ### ### 0.4
2004-Dec-09 Thu ### ### ### ### ### ### 0.0
2004-Dec-08 Wed ### ### ### ### ### ### 0.0
2004-Dec-07 Tue ### ### ### ### 81.2 81.2 0.0
2004-Dec-06 Mon ### ### ### ### 2,016,742 0 ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 3,256,442 0 ### ### 0.0
2004-Dec-02 Thu ### ### 5.89 5.89 2,409,249 ### 32.3 32.3 ###
2004-Dec-01 Wed ### ### 5.85 5.85 ### ### 0.4
2004-Nov-30 Tue 5.87 ### 5.87 5.88 3,254,272 9,551,288 ### ### 0.4
2004-Nov-29 Mon ### ### 5.89 5.89 ### ### ###
2004-Nov-26 Fri 5.85 ### 5.84 ### 1,980,756 ### ### ### 0.0
2004-Nov-25 Thu 5.89 ### 5.84 5.85 ### ### 0.4
2004-Nov-24 Wed 5.77 5.85 5.76 5.85 3,704,954 21,507,257 ### ### 0.4
2004-Nov-23 Tue 5.78 5.78 5.71 5.76 3,491,042 ### 29.1 29.1 ###
2004-Nov-22 Mon 5.82 5.82 5.76 5.77 4,836,170 28,001,424 34.1 34.1 0.4
2004-Nov-19 Fri 5.87 5.87 5.82 5.82 ### ### 0.4
2004-Nov-18 Thu 5.82 5.88 5.8 5.88 15,518,749 ### 73.7 73.7 0.4
2004-Nov-17 Wed ### ### 5.82 5.82 ### ### 0.4
2004-Nov-16 Tue ### ### ### ### 36.2 36.2 0.0
2004-Nov-15 Mon ### ### ### ### 26.9 26.9 0.0
2004-Nov-12 Fri ### ### ### ### ### ### 0.0
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 4,130,586 0 ### ### 0.0
2004-Nov-09 Tue ### 6 ### ### 73.4 73.4 0.0
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu 6 ### ### ### 3,132,743 0 ### ### 0.0
2004-Nov-03 Wed ### ### ### 6 4,809,921 0 76.4 76.4 0.4
2004-Nov-02 Tue ### ### 5.89 ### 1,338,182 3,940,945 ### ### 0.0
2004-Nov-01 Mon ### ### 5.85 5.89 1,698,722 ### 29.6 29.6 ###
2004-Oct-29 Fri ### ### 5.89 5.89 4,363,527 12,850,587 29.4 29.4 ###
2004-Oct-28 Thu 5.83 ### 5.83 ### 77.4 77.4 0.0
2004-Oct-27 Wed 5.8 5.84 5.8 5.82 ### ### 0.4
2004-Oct-26 Tue 5.81 5.83 5.77 5.77 ### ### 0.4
2004-Oct-25 Mon 5.74 5.78 5.73 5.76 74.3 74.3 ###
2004-Oct-22 Fri 5.81 5.81 5.77 5.77 1,864,945 ### ### ### 0.4
2004-Oct-21 Thu 5.81 5.82 5.77 5.78 2,191,282 12,698,479 24.5 24.5 0.4
2004-Oct-20 Wed 5.82 5.83 5.78 5.79 4,343,620 ### ### ### ###
2004-Oct-19 Tue 5.75 5.78 5.75 5.78 3,171,182 ### ### ### 0.4
2004-Oct-18 Mon 5.73 5.74 ### 5.74 1,653,887 4,746,655 71.5 71.5 0.4
2004-Oct-15 Fri 5.74 5.76 5.72 5.73 26.0 26.0 ###
2004-Oct-14 Thu 5.79 5.79 ### 5.72 3,540,472 ### 27.4 27.4 0.4
2004-Oct-13 Wed 5.8 5.83 5.75 5.79 5,910,879 34,223,989 28.9 28.9 ###
2004-Oct-12 Tue 5.84 5.87 5.79 5.8 ### ### 0.4
2004-Oct-11 Mon 5.81 5.86 5.8 5.85 2,269,180 ### 75.5 75.5 0.4
2004-Oct-08 Fri 5.75 5.8 5.73 5.75 4,434,449 ### 69.5 69.5 ###
2004-Oct-07 Thu 5.8 5.84 5.71 5.76 ### ### ###
2004-Oct-06 Wed 5.84 5.89 5.77 5.78 3,124,673 18,216,843 24.7 24.7 0.4
2004-Oct-05 Tue 5.73 5.81 5.73 5.81 82.8 82.8 ###
2004-Oct-04 Mon ### 5.71 ### ### 966,885 2,760,456 76.6 76.6 0.0
2004-Oct-01 Fri ### ### ### ### 2,740,252 0 26.5 26.5 0.0
2004-Sep-30 Thu 5.71 5.71 ### ### ### ### 0.0
2004-Sep-29 Wed 5.7 5.72 ### 5.7 6,687,388 19,125,929 65.6 65.6 0.4
2004-Sep-28 Tue ### 5.71 ### 5.7 74.5 74.5 0.4
2004-Sep-27 Mon ### ### 5.57 ### 1,914,441 ### 30.2 30.2 0.0
2004-Sep-24 Fri 5.73 5.74 ### ### 6,434,927 18,468,240 13.7 13.7 0.0
2004-Sep-23 Thu 5.75 5.78 5.72 5.72 ### ### 0.4
2004-Sep-22 Wed 5.79 5.8 5.76 5.77 ### ### 0.4
2004-Sep-21 Tue 5.75 5.79 5.73 5.78 2,514,770 14,485,075 72.0 72.0 0.4
2004-Sep-20 Mon 5.81 5.81 5.76 5.77 3,056,743 17,683,258 ### ### 0.4
2004-Sep-17 Fri 5.82 5.84 5.79 5.8 3,873,348 ### ### ### 0.4
2004-Sep-16 Thu 5.78 5.84 5.78 5.8 65.9 65.9 0.4
2004-Sep-15 Wed 5.87 5.87 5.8 5.82 6,309,972 36,818,686 ### ### 0.4
2004-Sep-14 Tue 5.87 5.88 5.82 5.88 6,695,084 39,166,241 69.6 69.6 0.4
2004-Sep-13 Mon 5.86 ### 5.85 5.87 69.3 69.3 ###
2004-Sep-10 Fri 5.77 5.82 5.77 5.81 73.2 73.2 ###
2004-Sep-09 Thu 5.77 5.78 5.75 5.77 2,706,840 ### ### ### 0.4
2004-Sep-08 Wed 5.76 5.78 5.73 5.77 75.2 75.2 0.4
2004-Sep-07 Tue 5.73 5.77 5.73 5.75 2,193,320 ### ### ### ###
2004-Sep-06 Mon ### 5.72 ### 5.72 2,261,473 ### 75.6 75.6 0.4
2004-Sep-03 Fri 5.72 5.73 ### 5.7 6,760,770 ### 29.5 29.5 0.4
2004-Sep-02 Thu 5.74 5.79 5.71 5.75 9,594,181 55,166,540 ### ### ###
2004-Sep-01 Wed ### 5.74 ### 5.73 88.0 88.0 ###
2004-Aug-31 Tue 5.57 ### 5.57 ### 3,812,983 10,619,157 75.9 75.9 0.0
2004-Aug-30 Mon 5.56 ### 5.54 5.56 ### ### 0.4
2004-Aug-27 Fri 5.55 ### 5.53 5.53 2,008,721 ### ### ### ###
2004-Aug-26 Thu 5.48 5.52 5.48 5.5 2,370,356 13,036,958 73.1 73.1 0.4
2004-Aug-25 Wed 5.47 5.49 5.45 5.47 3,617,344 19,786,871 68.2 68.2 ###
2004-Aug-24 Tue 5.5 5.5 5.46 5.47 ### ### ###
2004-Aug-23 Mon 5.49 5.52 5.48 5.48 3,435,527 ### 28.9 28.9 ###
2004-Aug-20 Fri 5.47 5.5 5.45 5.5 2,001,221 10,956,684 ### ### 0.4
2004-Aug-19 Thu 5.48 5.48 5.45 5.48 ### ### ###
2004-Aug-18 Wed 5.44 5.45 5.42 5.43 4,693,672 ### 33.2 33.2 0.4
2004-Aug-17 Tue 5.4 5.43 ### 5.42 ### ### 0.4
2004-Aug-16 Mon 5.42 5.42 ### ### 2,493,370 ### ### ### 0.0
2004-Aug-13 Fri 5.43 5.44 ### ### ### ### 0.0
2004-Aug-12 Thu 5.48 5.51 ### 5.42 3,156,553 ### 24.0 24.0 0.4
2004-Aug-11 Wed 5.57 5.58 5.45 5.45 4,272,573 23,563,240 14.1 14.1 ###
2004-Aug-10 Tue 5.53 ### 5.53 5.54 78.1 78.1 0.4
2004-Aug-09 Mon 5.53 5.54 5.5 5.5 2,847,521 ### 29.6 29.6 0.4
2004-Aug-06 Fri 5.53 5.54 5.49 5.53 3,076,072 ### ### ### ###
2004-Aug-05 Thu 5.58 5.58 5.48 5.55 3,264,548 18,052,950 27.1 27.1 ###
2004-Aug-04 Wed ### ### 5.56 5.58 ### ### 0.4
2004-Aug-03 Tue ### ### 5.58 ### 74.0 74.0 0.0
2004-Aug-02 Mon 5.53 5.59 5.52 5.59 79.6 79.6 ###
2004-Jul-30 Fri 5.51 5.54 5.51 5.52 787,323 4,349,959 63.7 63.7 0.4
2004-Jul-29 Thu 5.51 5.53 5.5 5.5 3,660,749 ### 33.6 33.6 0.4
2004-Jul-28 Wed 5.5 5.52 5.48 5.51 2,192,576 ### 71.5 71.5 ###
2004-Jul-27 Tue 5.48 5.51 5.46 5.5 5,771,457 31,656,441 ### ### 0.4
2004-Jul-26 Mon 5.48 5.49 5.44 5.47 2,593,680 ### 35.6 35.6 ###
2004-Jul-23 Fri 5.52 5.52 5.47 5.48 ### ### ###
2004-Jul-22 Thu 5.51 5.52 5.5 5.51 4,644,423 25,590,770 ### ### ###
2004-Jul-21 Wed 5.51 5.53 5.49 5.52 69.4 69.4 0.4
2004-Jul-20 Tue 5.54 5.54 5.49 5.51 34.5 34.5 ###
2004-Jul-19 Mon 5.5 5.54 5.5 5.52 3,859,328 ### ### ### 0.4
2004-Jul-16 Fri 5.51 5.51 5.48 5.48 ### ### ###
2004-Jul-15 Thu 5.46 5.51 5.46 5.5 3,836,282 ### ### ### 0.4
2004-Jul-14 Wed 5.49 5.5 5.45 5.47 ### ### ###
2004-Jul-13 Tue 5.45 5.53 5.45 5.49 ### ### 0.4
2004-Jul-12 Mon 5.45 5.46 5.42 5.44 ### ### 0.4
2004-Jul-09 Fri 5.47 5.47 5.43 5.44 5,353,743 ### ### ### 0.4
2004-Jul-08 Thu 5.49 5.52 5.45 5.48 6,668,272 36,575,471 ### ### ###
2004-Jul-07 Wed 5.41 5.48 5.4 5.48 77.7 77.7 ###
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon 5.23 ### 5.23 ### 5,128,156 13,410,127 82.8 82.8 0.0
2004-Jul-02 Fri 5.25 5.27 5.2 5.22 24.4 24.4 0.4
2004-Jul-01 Thu 5.2 5.23 ### 5.22 69.2 69.2 0.4
2004-Jun-30 Wed ### ### ### ### 74.4 74.4 0.0
2004-Jun-29 Tue ### ### ### ### 74.4 74.4 0.0
2004-Jun-28 Mon ### ### ### ### 28.0 28.0 0.0
2004-Jun-25 Fri 5.2 5.2 ### ### 4,765,347 ### ### ### 0.0
2004-Jun-24 Thu ### 5.24 ### 5.22 ### ### 0.4
2004-Jun-23 Wed ### ### ### ### ### ### 0.0
2004-Jun-22 Tue ### ### ### ### 6,365,072 0 ### ### 0.0
2004-Jun-21 Mon 5.46 5.46 ### ### 17.4 17.4 0.0
2004-Jun-18 Fri 5.49 5.52 5.44 5.44 ### ### 0.4
2004-Jun-17 Thu ### 5.45 ### 5.43 10,791,578 29,407,050 ### ### 0.4
2004-Jun-16 Wed ### ### ### ### 6,391,525 0 ### ### 0.0
2004-Jun-15 Tue ### ### 5.27 ### ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 2,081,355 0 ### ### 0.0
2004-Jun-11 Fri ### ### ### ### 2,081,355 0 29.4 29.4 0.0
2004-Jun-10 Thu ### ### ### ### 5,475,253 0 30.1 30.1 0.0
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 35.3 35.3 0.0
2004-Jun-07 Mon ### ### ### ### 1,580,576 0 29.8 29.8 0.0
2004-Jun-04 Fri ### 5.43 ### ### 2,065,757 ### ### ### 0.0
2004-Jun-03 Thu 5.4 5.43 ### ### 2,331,381 ### 30.5 30.5 0.0
2004-Jun-02 Wed ### 5.4 ### ### ### ### 0.0
2004-Jun-01 Tue ### ### ### ### 5,061,559 0 ### ### 0.0
2004-May-31 Mon ### ### 5.28 ### 3,839,688 10,136,776 ### ### 0.0
2004-May-28 Fri ### ### 5.28 5.28 3,066,180 ### ### ### 0.4
2004-May-27 Thu ### ### 5.27 5.27 19.7 19.7 ###
2004-May-26 Wed 5.25 ### 5.25 5.28 5,488,582 14,407,527 ### ### 0.4
2004-May-25 Tue 5.21 5.24 ### 5.23 78.5 78.5 ###
2004-May-24 Mon 5.22 5.22 ### 5.21 4,536,544 11,840,379 32.5 32.5 0.4


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2025-12-23 16:34:23 thru 2025-12-23 16:34:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000