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 Fri 24-Jun-14 12:12:19 PM AEST

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

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

(SHL) SONIC HEALTHCARE LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for SHL    Limits Next Section


Company Details for (SHL) SONIC HEALTHCARE LIMITED

Listing Code SHL
Listing Name SONIC HEALTHCARE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name SONIC HEALTHCARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SHL7


Maximum Price date available .. Wednesday 12th June 2024
Latest price with VOLUME for SHL .. Friday 10th November 2023

SHL 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 ### ### 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

608 Days for (SHL) SONIC HEALTHCARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.07
2007-May-17 Thu ### ### ### ### 1,998,276 0 ### ### 0.0
2007-May-16 Wed ### ### 14.81 ### 817,376 ### ### ### 0.0
2007-May-15 Tue 14.7 ### ### ### ### ### 0.0
2007-May-14 Mon ### 14.82 ### 14.75 ### ### ###
2007-May-11 Fri ### 14.48 ### 14.44 1,119,229 ### ### ### ###
2007-May-10 Thu ### ### 14.4 14.4 20.2 20.2 1.0
2007-May-09 Wed 14.5 ### 14.47 14.58 784,520 ### ### ### ###
2007-May-08 Tue ### 14.8 14.45 14.49 28.1 28.1 ###
2007-May-07 Mon 14.7 14.82 14.5 ### ### ### 0.0
2007-May-04 Fri 14.76 14.76 14.5 14.7 ### ### ###
2007-May-03 Thu ### 14.74 14.29 ### 938,487 ### ### ### 0.0
2007-May-02 Wed 14.2 14.4 ### ### 1,249,771 8,998,351 ### ### 0.0
2007-May-01 Tue ### 14.44 ### ### 29.6 29.6 0.0
2007-Apr-30 Mon 14.49 14.5 14.29 14.29 539,188 ### 23.3 23.3 ###
2007-Apr-27 Fri 14.4 14.46 14.26 ### 437,043 ### 34.6 34.6 0.0
2007-Apr-26 Thu 14.56 14.58 ### 14.46 33.2 33.2 1.0
2007-Apr-24 Tue ### 14.72 14.45 14.54 977,529 ### 34.8 34.8 1.0
2007-Apr-23 Mon 14.89 ### 14.57 ### 23.4 23.4 0.0
2007-Apr-20 Fri ### ### ### ### 16.4 16.4 0.0
2007-Apr-19 Thu ### ### ### ### 1,345,771 0 48.4 48.4 0.0
2007-Apr-18 Wed ### 15.23 14.85 ### 1,214,428 ### 28.3 28.3 0.0
2007-Apr-17 Tue ### ### ### ### 1,748,350 0 77.7 77.7 0.0
2007-Apr-16 Mon 15.28 ### ### ### 779,782 0 20.6 20.6 0.0
2007-Apr-13 Fri 15.48 15.48 15.25 ### 1,960,883 ### ### ### 0.0
2007-Apr-12 Thu ### ### ### ### 1,670,257 0 ### ### 0.0
2007-Apr-11 Wed 15.27 15.27 14.88 14.88 ### ### 1.1
2007-Apr-10 Tue ### ### ### 15.28 862,143 0 ### ### ###
2007-Apr-05 Thu 15.29 ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### ### 15.29 34.1 34.1 1.1
2007-Apr-03 Tue ### ### ### ### 86.7 86.7 0.0
2007-Apr-02 Mon ### ### 14.5 14.56 459,658 3,332,520 ### ### ###
2007-Mar-30 Fri 14.7 14.78 14.52 14.75 868,686 12,726,249 ### ### ###
2007-Mar-29 Thu 14.5 14.7 14.49 14.7 ### ### ###
2007-Mar-28 Wed 14.47 14.71 14.43 ### ### ### 0.0
2007-Mar-27 Tue 14.45 14.5 ### ### 687,622 4,985,259 32.5 32.5 0.0
2007-Mar-26 Mon ### ### 14.49 ### 366,540 2,655,582 66.6 66.6 0.0
2007-Mar-23 Fri ### 14.54 ### 14.5 83.7 83.7 1.0
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed 14.2 14.2 13.77 13.77 672,775 9,408,758 14.9 14.9 ###
2007-Mar-20 Tue ### ### ### ### 1,539,654 0 91.7 91.7 0.0
2007-Mar-19 Mon 13.48 ### 13.46 ### ### ### 0.0
2007-Mar-16 Fri 13.29 13.44 13.27 ### 741,757 ### 71.9 71.9 0.0
2007-Mar-15 Thu 13.4 13.4 ### ### 1,821,470 12,203,849 30.1 30.1 0.0
2007-Mar-14 Wed ### ### ### ### ### ### 0.0
2007-Mar-13 Tue 13.73 13.76 13.41 13.45 1,202,150 ### ### ### ###
2007-Mar-12 Mon 13.48 13.75 13.47 ### 1,186,286 16,145,352 76.1 76.1 0.0
2007-Mar-09 Fri 13.51 ### ### ### 24.6 24.6 0.0
2007-Mar-08 Thu 13.49 13.49 13.23 ### 593,470 7,928,759 ### ### 0.0
2007-Mar-07 Wed 13.26 13.51 ### 13.42 71.9 71.9 1.0
2007-Mar-06 Tue ### 13.41 ### ### 23.3 23.3 0.0
2007-Mar-05 Mon 13.7 13.7 13.45 13.45 ### ### ###
2007-Mar-02 Fri 13.83 ### 13.7 13.8 ### ### 1.0
2007-Mar-01 Thu 14.24 14.24 13.83 13.89 18.7 18.7 1.0
2007-Feb-28 Wed 13.8 ### 13.8 ### 71.8 71.8 0.0
2007-Feb-27 Tue ### 14.52 13.87 ### 2,116,672 30,046,159 ### ### 0.0
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri ### ### ### ### 1,492,825 0 ### ### 0.0
2007-Feb-22 Thu 14.53 14.54 ### ### ### ### 0.0
2007-Feb-21 Wed ### 14.7 14.21 ### ### ### 0.0
2007-Feb-20 Tue 14.77 14.8 ### 14.71 1,185,042 ### 37.3 37.3 ###
2007-Feb-19 Mon ### ### 14.81 ### ### ### 0.0
2007-Feb-16 Fri 14.86 ### 14.81 ### ### ### 0.0
2007-Feb-15 Thu ### ### ### 14.72 ### ### ###
2007-Feb-14 Wed ### ### ### 14.84 619,346 0 33.4 33.4 ###
2007-Feb-13 Tue 14.7 ### 14.56 14.8 1,033,658 ### 73.8 73.8 1.1
2007-Feb-12 Mon 14.87 14.89 14.72 14.77 829,279 12,277,475 32.6 32.6 1.1
2007-Feb-09 Fri 14.85 ### 14.71 14.85 786,585 ### ### ### ###
2007-Feb-08 Thu ### ### ### 14.76 27.4 27.4 1.1
2007-Feb-07 Wed ### ### 14.72 14.8 ### ### 1.1
2007-Feb-06 Tue 14.59 14.77 14.46 14.72 838,526 12,255,057 77.4 77.4 ###
2007-Feb-05 Mon 14.27 14.49 14.27 14.41 80.9 80.9 ###
2007-Feb-02 Fri ### 14.42 14.25 ### 67.9 67.9 0.0
2007-Feb-01 Thu 14.48 14.49 14.25 14.27 ### ### ###
2007-Jan-31 Wed 14.53 14.72 14.4 14.5 41.0 41.0 1.0
2007-Jan-30 Tue 14.5 14.58 ### 14.47 34.7 34.7 ###
2007-Jan-29 Mon ### ### 14.54 ### 1,239,357 9,010,125 18.2 18.2 0.0
2007-Jan-25 Thu ### ### ### ### 18.6 18.6 0.0
2007-Jan-24 Wed ### 15.24 14.85 ### 713,580 ### 31.5 31.5 0.0
2007-Jan-23 Tue ### ### ### ### 67.6 67.6 0.0
2007-Jan-22 Mon ### ### ### ### 939,389 0 34.1 34.1 0.0
2007-Jan-19 Fri ### ### 14.88 ### 27.2 27.2 0.0
2007-Jan-18 Thu 15.5 15.55 ### ### 10.2 10.2 0.0
2007-Jan-17 Wed ### 15.76 15.4 15.52 31.2 31.2 1.1
2007-Jan-16 Tue ### 15.71 15.55 ### 1,306,721 20,424,049 63.1 63.1 0.0
2007-Jan-15 Mon 15.5 15.7 ### ### 69.3 69.3 0.0
2007-Jan-12 Fri ### 15.55 ### 15.49 72.8 72.8 ###
2007-Jan-11 Thu 15.25 15.25 ### 15.2 32.3 32.3 1.1
2007-Jan-10 Wed 15.2 ### ### ### 783,529 0 44.7 44.7 0.0
2007-Jan-09 Tue ### ### ### ### ### ### 0.0
2007-Jan-08 Mon ### ### 14.75 14.75 ### ### ###
2007-Jan-05 Fri 15.25 ### ### ### ### ### 0.0
2007-Jan-04 Thu ### 15.41 ### 15.25 89.1 89.1 ###
2007-Jan-03 Wed ### ### 14.83 14.84 ### ### ###
2007-Jan-02 Tue ### ### 14.73 14.74 265,979 ### 21.9 21.9 1.1
2006-Dec-29 Fri ### ### 14.87 14.88 285,746 2,124,521 ### ### 1.1
2006-Dec-28 Thu ### ### ### ### 334,428 0 ### ### 0.0
2006-Dec-27 Wed 14.75 ### 14.73 ### 77.5 77.5 0.0
2006-Dec-22 Fri 14.7 14.8 14.53 14.71 ### ### ###
2006-Dec-21 Thu 14.71 ### ### ### 2,303,074 0 39.5 39.5 0.0
2006-Dec-20 Wed 14.46 ### 14.4 14.56 71.2 71.2 ###
2006-Dec-19 Tue 14.2 14.48 ### 14.25 1,539,775 11,147,971 72.5 72.5 1.0
2006-Dec-18 Mon 13.75 14.25 13.73 14.25 ### ### 1.0
2006-Dec-15 Fri 13.42 ### 13.42 13.56 601,476 ### 76.6 76.6 1.0
2006-Dec-14 Thu 13.24 ### 13.21 ### 747,885 4,939,780 ### ### 0.0
2006-Dec-13 Wed ### ### ### 13.26 ### ### 0.9
2006-Dec-12 Tue ### ### ### ### 1,088,088 0 70.8 70.8 0.0
2006-Dec-11 Mon ### ### ### ### 67.3 67.3 0.0
2006-Dec-08 Fri 13.21 ### ### ### 619,786 0 35.1 35.1 0.0
2006-Dec-07 Thu 13.28 13.28 ### ### ### ### 0.0
2006-Dec-06 Wed 13.27 ### 13.23 13.27 ### ### 0.9
2006-Dec-05 Tue 13.2 ### ### ### ### ### 0.0
2006-Dec-04 Mon ### 13.22 ### ### 618,828 4,090,453 34.2 34.2 0.0
2006-Dec-01 Fri 13.24 13.29 ### 13.23 39.4 39.4 0.9
2006-Nov-30 Thu 13.5 13.5 13.24 ### ### ### 0.0
2006-Nov-29 Wed ### ### ### 13.5 797,483 0 70.5 70.5 1.0
2006-Nov-28 Tue 13.49 13.53 ### 13.5 72.7 72.7 1.0
2006-Nov-27 Mon 13.25 ### 13.25 13.54 583,170 ### ### ### 1.0
2006-Nov-24 Fri ### ### ### 13.27 77.0 77.0 0.9
2006-Nov-23 Thu ### ### ### ### 949,223 0 61.1 61.1 0.0
2006-Nov-22 Wed 13.23 13.23 ### ### 874,144 ### 21.2 21.2 0.0
2006-Nov-21 Tue 12.88 13.25 12.81 13.2 85.8 85.8 0.9
2006-Nov-20 Mon ### ### ### ### 457,221 0 7.9 7.9 0.0
2006-Nov-17 Fri 13.5 13.57 13.25 13.4 594,954 ### 25.9 25.9 1.0
2006-Nov-16 Thu 13.5 13.53 13.4 13.46 ### ### ###
2006-Nov-15 Wed 13.2 13.5 13.2 13.48 1,064,226 ### ### ### 1.0
2006-Nov-14 Tue ### ### ### ### ### ### 0.0
2006-Nov-13 Mon ### ### ### ### 353,451 0 33.5 33.5 0.0
2006-Nov-10 Fri ### ### ### ### ### ### 0.0
2006-Nov-09 Thu ### ### ### ### 20.5 20.5 0.0
2006-Nov-08 Wed ### ### ### ### 306,171 0 16.3 16.3 0.0
2006-Nov-07 Tue ### ### 13.28 ### 68.1 68.1 0.0
2006-Nov-06 Mon ### 13.24 ### 13.2 ### ### 0.9
2006-Nov-03 Fri ### 13.29 ### 13.22 73.9 73.9 0.9
2006-Nov-02 Thu ### 13.2 ### ### 33.4 33.4 0.0
2006-Nov-01 Wed ### 13.25 ### 13.2 77.9 77.9 0.9
2006-Oct-31 Tue ### 13.28 ### ### 693,157 ### ### ### 0.0
2006-Oct-30 Mon ### 13.23 ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### 13.28 735,373 0 75.1 75.1 0.9
2006-Oct-26 Thu ### ### ### ### 711,579 0 74.0 74.0 0.0
2006-Oct-25 Wed 12.8 ### 12.8 ### 539,647 3,453,740 ### ### 0.0
2006-Oct-24 Tue ### ### 12.76 12.8 ### ### 0.9
2006-Oct-23 Mon ### ### ### ### 71.5 71.5 0.0
2006-Oct-20 Fri ### 13.2 ### ### 957,174 6,317,348 67.1 67.1 0.0
2006-Oct-19 Thu 13.21 ### ### 13.22 71.1 71.1 0.9
2006-Oct-18 Wed ### ### ### ### 75.2 75.2 0.0
2006-Oct-17 Tue 13.4 13.4 ### 13.2 24.5 24.5 0.9
2006-Oct-16 Mon ### ### ### 13.45 1,189,470 0 ### ### ###
2006-Oct-13 Fri ### ### 13.45 13.51 ### ### ###
2006-Oct-12 Thu ### ### 13.42 13.42 339,088 2,275,280 16.6 16.6 1.0
2006-Oct-11 Wed 13.4 ### 13.4 ### ### ### 0.0
2006-Oct-10 Tue 13.4 13.55 13.25 13.42 1,711,943 ### ### ### 1.0
2006-Oct-09 Mon 13.5 ### 13.22 ### 1,550,625 ### ### ### 0.0
2006-Oct-06 Fri 13.45 ### 13.27 13.56 578,857 ### ### ### 1.0
2006-Oct-05 Thu 12.88 13.43 12.72 13.43 938,224 12,267,278 ### ### ###
2006-Oct-04 Wed ### 13.2 ### ### 9.9 9.9 0.0
2006-Oct-03 Tue 13.21 13.29 ### ### 29.9 29.9 0.0
2006-Oct-02 Mon 13.2 13.4 13.2 ### 294,076 ### ### ### 0.0
2006-Sep-29 Fri ### 13.25 ### ### 520,581 3,448,849 58.8 58.8 0.0
2006-Sep-28 Thu ### 13.25 ### ### ### ### 0.0
2006-Sep-27 Wed 12.59 13.21 12.59 ### ### ### 0.0
2006-Sep-26 Tue 12.4 12.45 12.28 12.45 73.7 73.7 ###
2006-Sep-25 Mon ### 12.47 12.23 ### 73.7 73.7 0.0
2006-Sep-22 Fri ### 12.43 12.25 ### 1,015,642 12,533,022 ### ### 0.0
2006-Sep-21 Thu 12.5 12.58 12.28 12.5 ### ### 0.9
2006-Sep-20 Wed 12.2 12.4 ### 12.21 1,707,651 ### 72.6 72.6 0.9
2006-Sep-19 Tue ### 12.5 12.21 ### 32.0 32.0 0.0
2006-Sep-18 Mon ### ### ### ### 310,582 0 ### ### 0.0
2006-Sep-15 Fri ### 12.2 ### ### 66.7 66.7 0.0
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed ### ### ### ### ### ### 0.0
2006-Sep-12 Tue ### ### ### ### 1,647,375 0 46.5 46.5 0.0
2006-Sep-11 Mon 12.27 ### ### ### ### ### 0.0
2006-Sep-08 Fri 12.21 ### 12.21 ### 78.7 78.7 0.0
2006-Sep-07 Thu 12.49 ### ### 12.45 ### ### ###
2006-Sep-06 Wed 12.7 12.7 12.5 ### 28.6 28.6 0.0
2006-Sep-05 Tue ### 12.81 12.53 12.81 1,551,625 19,659,088 ### ### ###
2006-Sep-04 Mon ### 12.55 ### 12.55 ### ### ###
2006-Sep-01 Fri ### ### ### ### 941,678 0 69.6 69.6 0.0
2006-Aug-31 Thu 11.86 ### 11.71 ### ### ### 0.0
2006-Aug-30 Wed ### ### 11.75 11.86 20.9 20.9 0.8
2006-Aug-29 Tue ### 12.29 ### 12.29 2,781,724 ### ### ### 0.9
2006-Aug-28 Mon 11.86 ### 11.85 ### 2,093,581 ### ### ### 0.0
2006-Aug-25 Fri ### 11.73 11.58 11.7 2,862,377 ### ### ### 0.8
2006-Aug-24 Thu 11.59 ### 11.56 ### 2,384,380 ### ### ### 0.0
2006-Aug-23 Wed 11.5 ### ### 11.58 ### ### 0.8
2006-Aug-22 Tue ### 11.79 ### 11.5 ### ### ###
2006-Aug-21 Mon ### ### ### ### 626,945 0 31.3 31.3 0.0
2006-Aug-18 Fri 11.85 ### 11.8 ### 895,842 ### 76.6 76.6 0.0
2006-Aug-17 Thu 11.8 11.89 11.74 11.83 ### ### 0.8
2006-Aug-16 Wed ### ### 11.5 11.71 ### ### ###
2006-Aug-15 Tue 12.21 12.23 11.75 11.78 ### ### ###
2006-Aug-14 Mon ### 12.46 ### ### 635,981 ### 68.2 68.2 0.0
2006-Aug-11 Fri ### 12.27 ### ### 72.2 72.2 0.0
2006-Aug-10 Thu ### ### ### ### ### ### 0.0
2006-Aug-09 Wed ### ### ### ### ### ### 0.0
2006-Aug-08 Tue ### 12.5 ### 12.29 80.1 80.1 0.9
2006-Aug-07 Mon 12.22 12.27 ### ### ### ### 0.0
2006-Aug-04 Fri 12.41 12.47 12.21 ### 761,782 9,400,389 ### ### 0.0
2006-Aug-03 Thu 12.45 12.57 12.41 12.49 69.6 69.6 0.9
2006-Aug-02 Wed 12.59 ### ### 12.45 664,385 0 ### ### ###
2006-Aug-01 Tue 12.52 ### 12.52 12.56 ### ### 0.9
2006-Jul-31 Mon ### 12.7 12.52 ### 34.3 34.3 0.0
2006-Jul-28 Fri 12.7 12.75 12.5 12.52 624,579 ### ### ### 0.9
2006-Jul-27 Thu ### ### ### 12.8 ### ### 0.9
2006-Jul-26 Wed 12.82 12.83 ### 12.7 35.7 35.7 0.9
2006-Jul-25 Tue 12.81 ### 12.7 12.86 72.5 72.5 0.9
2006-Jul-24 Mon 12.7 12.78 12.53 12.74 77.7 77.7 ###
2006-Jul-21 Fri ### ### ### 12.7 811,977 0 ### ### 0.9
2006-Jul-20 Thu ### ### 12.81 ### 30.5 30.5 0.0
2006-Jul-19 Wed 12.77 12.85 12.71 12.73 907,157 ### 38.4 38.4 ###
2006-Jul-18 Tue ### ### ### 12.71 79.1 79.1 0.9
2006-Jul-17 Mon ### ### ### 12.56 3,841,141 0 ### ### 0.9
2006-Jul-14 Fri 13.86 13.86 13.43 13.5 551,855 ### ### ### 1.0
2006-Jul-13 Thu 13.86 ### 13.81 13.81 300,320 ### ### ### ###
2006-Jul-12 Wed ### ### ### ### 158,140 0 21.8 21.8 0.0
2006-Jul-11 Tue ### ### 13.8 ### 33.9 33.9 0.0
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri ### ### ### ### 22.5 22.5 0.0
2006-Jul-06 Thu ### ### ### ### 61.0 61.0 0.0
2006-Jul-05 Wed ### ### ### ### 364,543 0 29.9 29.9 0.0
2006-Jul-04 Tue 14.26 14.26 ### ### 523,943 ### ### ### 0.0
2006-Jul-03 Mon ### 14.2 ### ### 949,358 6,740,441 ### ### 0.0
2006-Jun-30 Fri ### ### ### 14.2 744,778 0 ### ### 1.0
2006-Jun-27 Tue ### 13.76 ### 13.76 ### ### 1.0
2006-Jun-26 Mon ### 13.71 13.52 13.55 644,479 8,774,581 34.0 34.0 1.0
2006-Jun-23 Fri ### 13.75 13.51 ### 593,174 ### ### ### 0.0
2006-Jun-22 Thu 13.45 ### ### ### 790,349 0 75.7 75.7 0.0
2006-Jun-21 Wed 13.5 13.5 ### 13.42 ### ### 1.0
2006-Jun-20 Tue 13.5 ### 13.44 13.48 41.1 41.1 1.0
2006-Jun-19 Mon ### ### 13.51 13.51 14.8 14.8 ###
2006-Jun-16 Fri 13.83 13.88 13.7 13.85 341,220 4,705,423 ### ### ###
2006-Jun-15 Thu 13.7 13.85 13.5 13.52 18.3 18.3 1.0
2006-Jun-14 Wed 13.55 13.85 13.51 ### ### ### 0.0
2006-Jun-13 Tue ### ### 13.55 13.58 30.8 30.8 ###
2006-Jun-09 Fri ### ### 13.81 ### 474,253 ### ### ### 0.0
2006-Jun-08 Thu ### ### 13.76 13.8 ### ### 1.0
2006-Jun-07 Wed ### 14.25 ### ### 380,080 2,708,070 ### ### 0.0
2006-Jun-06 Tue ### ### ### 14.2 ### ### 1.0
2006-Jun-05 Mon ### 14.48 14.28 ### 69.4 69.4 0.0
2006-Jun-02 Fri ### 14.46 14.21 14.28 500,351 ### 32.3 32.3 ###
2006-Jun-01 Thu ### ### ### 14.2 553,684 0 73.7 73.7 1.0
2006-May-31 Wed ### ### ### ### 74.8 74.8 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### 14.42 ### ### 22.9 22.9 0.0
2006-May-26 Fri ### 14.2 13.84 ### ### ### 0.0
2006-May-25 Thu ### ### ### ### 75.3 75.3 0.0
2006-May-24 Wed ### ### ### ### 748,825 0 21.5 21.5 0.0
2006-May-23 Tue 14.21 14.22 ### ### 411,427 2,925,245 ### ### 0.0
2006-May-22 Mon ### ### 14.21 14.25 540,645 3,841,282 57.0 57.0 1.0
2006-May-19 Fri ### ### ### 14.2 65.8 65.8 1.0
2006-May-18 Thu ### 14.22 ### ### 43.8 43.8 0.0
2006-May-17 Wed ### 14.4 ### 14.21 658,223 ### ### ### ###
2006-May-16 Tue 14.5 14.55 ### ### ### ### 0.0
2006-May-15 Mon 14.42 14.82 14.41 14.56 373,070 ### 86.0 86.0 ###
2006-May-12 Fri 14.75 14.75 14.55 14.57 826,926 ### ### ### ###
2006-May-11 Thu ### ### 14.75 14.75 20.4 20.4 ###
2006-May-10 Wed ### ### ### ### 37.9 37.9 0.0
2006-May-09 Tue ### ### 14.81 ### 236,327 ### 65.6 65.6 0.0
2006-May-08 Mon 14.85 ### 14.8 14.85 443,951 ### 65.0 65.0 ###
2006-May-05 Fri 14.7 14.85 14.59 14.85 ### ### ###
2006-May-04 Thu 14.82 14.83 ### 14.7 ### ### ###
2006-May-03 Wed 14.89 ### 14.84 14.86 605,983 ### ### ### ###
2006-May-02 Tue ### ### 14.8 14.82 ### ### 1.1
2006-May-01 Mon ### ### ### ### ### ### 0.0
2006-Apr-28 Fri ### ### ### ### 639,246 0 ### ### 0.0
2006-Apr-27 Thu 15.25 ### ### ### 569,144 0 ### ### 0.0
2006-Apr-26 Wed 15.21 15.29 ### 15.2 32.3 32.3 1.1
2006-Apr-24 Mon ### ### ### ### 202,523 0 ### ### 0.0
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu ### 15.4 15.2 15.2 480,975 ### ### ### 1.1
2006-Apr-19 Wed ### 15.5 15.26 ### 625,329 ### 72.3 72.3 0.0
2006-Apr-18 Tue 15.4 15.5 ### 15.5 ### ### 1.1
2006-Apr-13 Thu ### ### ### ### ### ### 0.0
2006-Apr-11 Tue ### 15.8 15.55 ### 412,226 6,461,642 67.2 67.2 0.0
2006-Apr-10 Mon 15.56 ### 15.43 15.59 ### ### ###
2006-Apr-07 Fri 15.86 15.87 ### 15.7 24.2 24.2 ###
2006-Apr-06 Thu ### 15.83 ### 15.8 623,172 ### ### ### 1.1
2006-Apr-05 Wed 15.74 15.74 15.58 ### 579,041 9,067,782 ### ### 0.0
2006-Apr-04 Tue 15.8 15.83 15.59 ### 30.0 30.0 0.0
2006-Apr-03 Mon ### 15.75 ### 15.75 ### ### 1.1
2006-Mar-31 Fri 15.76 15.79 15.51 15.7 1,588,682 24,862,873 ### ### ###
2006-Mar-30 Thu ### 15.8 ### 15.75 674,887 ### ### ### 1.1
2006-Mar-29 Wed ### ### ### ### 682,147 0 76.1 76.1 0.0
2006-Mar-28 Tue ### 15.55 ### 15.51 507,440 3,945,346 72.5 72.5 1.1
2006-Mar-27 Mon 15.44 15.52 15.4 15.5 673,085 ### ### ### 1.1
2006-Mar-24 Fri ### 15.44 ### ### 465,925 3,596,941 ### ### 0.0
2006-Mar-23 Thu 15.26 15.4 ### ### 749,549 5,771,527 67.4 67.4 0.0
2006-Mar-22 Wed 15.21 ### ### 15.23 ### ### 1.1
2006-Mar-21 Tue 15.44 15.51 15.23 ### ### ### 0.0
2006-Mar-20 Mon 15.56 15.56 15.43 15.46 173,556 2,689,250 ### ### 1.1
2006-Mar-17 Fri ### ### ### 15.46 303,349 0 ### ### 1.1
2006-Mar-16 Thu ### 15.71 15.55 ### 1,322,470 ### ### ### 0.0
2006-Mar-15 Wed ### 15.58 ### 15.58 829,947 6,465,287 88.5 88.5 1.1
2006-Mar-14 Tue 15.2 15.29 ### 15.25 368,953 2,820,645 ### ### ###
2006-Mar-13 Mon ### ### ### 15.27 ### ### ###
2006-Mar-10 Fri 14.89 15.28 14.89 15.2 437,656 6,602,040 ### ### 1.1
2006-Mar-09 Thu 14.88 ### 14.88 14.88 745,075 5,543,358 63.7 63.7 1.1
2006-Mar-08 Wed 14.75 ### ### ### ### ### 0.0
2006-Mar-07 Tue 14.89 14.89 14.55 14.78 1,027,278 ### 27.3 27.3 1.1
2006-Mar-06 Mon ### ### ### ### 72.7 72.7 0.0
2006-Mar-03 Fri ### ### ### ### 442,852 0 ### ### 0.0
2006-Mar-02 Thu ### ### 14.84 ### 1,274,673 9,458,073 64.8 64.8 0.0
2006-Mar-01 Wed ### 15.49 ### ### 20.0 20.0 0.0
2006-Feb-28 Tue 15.45 15.55 ### 15.53 ### ### ###
2006-Feb-27 Mon ### 15.48 ### 15.48 ### ### 1.1
2006-Feb-24 Fri ### ### ### ### 67.5 67.5 0.0
2006-Feb-23 Thu 15.22 15.28 14.73 ### ### ### 0.0
2006-Feb-22 Wed ### ### 14.71 ### 532,783 ### 68.4 68.4 0.0
2006-Feb-21 Tue 14.74 ### ### ### 790,988 0 ### ### 0.0
2006-Feb-20 Mon 14.53 14.71 14.43 ### 730,080 ### 73.0 73.0 0.0
2006-Feb-17 Fri ### ### 14.51 14.56 11.7 11.7 ###
2006-Feb-16 Thu ### ### ### 14.85 573,780 0 ### ### ###
2006-Feb-15 Wed ### ### ### ### ### ### 0.0
2006-Feb-14 Tue 14.7 ### 14.7 ### 855,085 6,284,874 ### ### 0.0
2006-Feb-13 Mon ### ### 14.85 ### 460,278 ### ### ### 0.0
2006-Feb-10 Fri 15.24 15.29 ### 15.2 517,926 3,959,544 32.6 32.6 1.1
2006-Feb-09 Thu ### ### ### ### 574,689 0 ### ### 0.0
2006-Feb-08 Wed ### ### 14.78 ### 633,686 ### ### ### 0.0
2006-Feb-07 Tue ### ### 14.87 ### 314,440 ### ### ### 0.0
2006-Feb-06 Mon 14.83 ### 14.75 ### 256,848 1,894,254 ### ### 0.0
2006-Feb-03 Fri ### ### 14.7 14.83 333,458 ### ### ### ###
2006-Feb-02 Thu 14.81 ### 14.81 14.85 74.0 74.0 ###
2006-Feb-01 Wed 14.8 ### 14.8 14.85 ### ### ###
2006-Jan-31 Tue ### ### 14.75 ### 375,323 ### ### ### 0.0
2006-Jan-30 Mon 14.85 ### 14.79 14.84 ### ### ###
2006-Jan-27 Fri 14.8 ### 14.79 14.89 338,654 2,504,346 ### ### ###
2006-Jan-25 Wed 14.41 14.86 14.4 14.76 564,754 8,262,351 85.1 85.1 1.1
2006-Jan-24 Tue 14.71 14.76 14.41 14.41 1,125,771 16,419,370 ### ### ###
2006-Jan-23 Mon 14.57 14.8 14.41 14.76 467,773 6,831,824 ### ### 1.1
2006-Jan-20 Fri 14.81 14.82 ### 14.76 466,152 3,454,186 30.9 30.9 1.1
2006-Jan-19 Thu 14.46 14.76 14.45 ### 849,857 ### 72.7 72.7 0.0
2006-Jan-18 Wed 14.74 14.75 14.5 14.51 32.6 32.6 ###
2006-Jan-17 Tue 14.81 14.85 ### 14.75 805,385 5,979,983 29.2 29.2 ###
2006-Jan-16 Mon 15.25 15.25 14.7 14.7 730,129 10,933,681 ### ### ###
2006-Jan-13 Fri 15.24 15.24 ### ### ### ### 0.0
2006-Jan-12 Thu 15.23 15.27 ### ### 1,063,149 8,117,142 ### ### 0.0
2006-Jan-11 Wed 15.22 ### ### ### ### ### 0.0
2006-Jan-10 Tue ### 15.27 ### 15.22 87.7 87.7 1.1
2006-Jan-09 Mon 14.8 ### 14.8 ### ### ### 0.0
2006-Jan-06 Fri 14.8 14.8 ### 14.7 562,344 4,161,345 28.5 28.5 ###
2006-Jan-05 Thu 14.85 14.89 14.75 14.8 544,581 ### 34.3 34.3 1.1
2006-Jan-04 Wed ### ### 14.74 14.74 311,150 2,293,175 21.4 21.4 1.1
2006-Jan-03 Tue 14.8 14.8 14.74 14.79 28.4 28.4 ###
2005-Dec-30 Fri ### ### 14.75 14.8 18.9 18.9 1.1
2005-Dec-29 Thu ### ### 14.75 14.81 17.7 17.7 1.1
2005-Dec-28 Wed 14.8 14.89 14.72 14.8 748,982 11,088,678 ### ### 1.1
2005-Dec-27 Tue ### ### 14.74 14.88 ### ### 1.1
2005-Dec-23 Fri ### ### 14.74 14.88 ### ### 1.1
2005-Dec-22 Thu ### 14.78 ### 14.7 590,673 4,365,073 66.4 66.4 ###
2005-Dec-21 Wed ### 14.7 14.54 ### 441,387 6,453,077 28.1 28.1 0.0
2005-Dec-20 Tue 14.51 ### 14.45 14.53 ### ### 1.0
2005-Dec-19 Mon 14.71 14.81 14.43 14.51 393,227 5,748,978 24.2 24.2 ###
2005-Dec-16 Fri 14.2 ### ### ### 92.1 92.1 0.0
2005-Dec-15 Thu 14.22 14.27 ### 14.21 39.2 39.2 ###
2005-Dec-14 Wed ### 14.42 14.21 14.22 2,135,458 30,569,081 ### ### 1.0
2005-Dec-13 Tue ### 14.55 14.26 ### 380,027 5,474,288 ### ### 0.0
2005-Dec-12 Mon ### ### 14.45 14.45 434,857 3,141,841 ### ### 1.0
2005-Dec-09 Fri 14.54 14.83 ### ### ### ### 0.0
2005-Dec-08 Thu 14.81 ### 14.55 14.58 552,186 4,017,153 ### ### ###
2005-Dec-07 Wed ### ### 14.72 ### ### ### 0.0
2005-Dec-06 Tue 15.21 15.24 ### ### 726,184 5,533,522 ### ### 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 353,082 0 17.5 17.5 0.0
2005-Dec-01 Thu 14.83 ### 14.83 ### 84.5 84.5 0.0
2005-Nov-30 Wed 14.89 15.21 14.87 ### 74.6 74.6 0.0
2005-Nov-29 Tue ### ### 14.88 ### 1,021,679 ### ### ### 0.0
2005-Nov-28 Mon ### ### 14.85 ### 504,649 ### ### ### 0.0
2005-Nov-25 Fri 14.78 ### 14.73 14.78 ### ### 1.1
2005-Nov-24 Thu ### ### 14.76 14.8 717,573 5,295,688 13.3 13.3 1.1
2005-Nov-23 Wed 14.73 ### ### ### 86.8 86.8 0.0
2005-Nov-22 Tue ### ### 14.57 14.57 492,276 ### ### ### ###
2005-Nov-21 Mon ### ### 14.77 ### 322,424 ### 33.4 33.4 0.0
2005-Nov-18 Fri ### ### ### ### 730,125 0 82.9 82.9 0.0
2005-Nov-17 Thu 14.45 ### 14.28 ### 871,157 ### ### ### 0.0
2005-Nov-16 Wed 14.48 14.53 14.21 14.21 ### ### ###
2005-Nov-15 Tue ### ### 14.5 14.51 844,321 6,121,327 ### ### ###
2005-Nov-14 Mon 14.78 14.78 ### 14.7 664,049 4,907,322 30.2 30.2 ###
2005-Nov-11 Fri 14.84 ### ### ### 432,576 0 26.0 26.0 0.0
2005-Nov-10 Thu ### ### 14.75 14.8 503,129 3,710,576 25.4 25.4 1.1
2005-Nov-09 Wed 14.7 14.86 14.51 14.72 341,843 ### 73.7 73.7 ###
2005-Nov-08 Tue 14.54 ### 14.54 ### 679,672 ### 87.1 87.1 0.0
2005-Nov-07 Mon 14.54 14.54 ### 14.5 34.4 34.4 1.0
2005-Nov-04 Fri 14.54 14.57 ### 14.41 ### ### ###
2005-Nov-03 Thu ### 14.46 14.2 14.4 623,551 8,935,485 70.9 70.9 1.0
2005-Nov-02 Wed ### ### ### ### ### ### 0.0
2005-Nov-01 Tue 14.55 14.56 14.45 14.49 750,248 10,882,347 28.9 28.9 ###
2005-Oct-31 Mon 14.4 14.58 ### 14.58 75.2 75.2 ###
2005-Oct-28 Fri 14.45 14.45 ### ### ### ### 0.0
2005-Oct-27 Thu 14.59 14.59 ### 14.52 33.4 33.4 1.0
2005-Oct-26 Wed ### 14.53 ### 14.53 ### ### 1.0
2005-Oct-25 Tue ### ### ### ### 827,085 0 ### ### 0.0
2005-Oct-24 Mon ### ### 13.83 13.83 28.5 28.5 1.0
2005-Oct-21 Fri ### ### 13.75 ### 28.3 28.3 0.0
2005-Oct-20 Thu 14.53 14.55 ### 14.2 1,222,349 8,892,588 ### ### 1.0
2005-Oct-19 Wed 14.54 ### 14.44 14.53 2,760,654 19,931,921 ### ### 1.0
2005-Oct-18 Tue 0 0 0 0 0 0.0
2005-Oct-17 Mon 15.25 15.25 ### ### 22.1 22.1 0.0
2005-Oct-14 Fri ### ### ### 15.27 ### ### ###
2005-Oct-13 Thu ### ### ### ### 315,650 0 ### ### 0.0
2005-Oct-12 Wed 15.41 15.45 15.21 15.28 231,971 ### 22.5 22.5 ###
2005-Oct-11 Tue 15.46 15.48 ### 15.4 34.1 34.1 ###
2005-Oct-10 Mon ### 15.45 ### ### 215,471 ### 84.0 84.0 0.0
2005-Oct-07 Fri ### ### 14.87 ### 432,420 3,215,042 ### ### 0.0
2005-Oct-06 Thu ### ### 14.81 14.85 948,853 7,026,256 48.0 48.0 ###
2005-Oct-05 Wed 15.75 ### ### ### ### ### 0.0
2005-Oct-04 Tue 15.52 ### 15.52 15.75 85.2 85.2 1.1
2005-Oct-03 Mon 15.51 15.85 15.51 15.58 ### ### 1.1
2005-Sep-30 Fri ### ### 15.5 15.5 13.1 13.1 1.1
2005-Sep-29 Thu ### ### 15.79 ### 455,870 ### 74.6 74.6 0.0
2005-Sep-28 Wed ### ### ### ### 37.8 37.8 0.0
2005-Sep-27 Tue ### ### ### ### 32.5 32.5 0.0
2005-Sep-26 Mon ### ### 15.85 ### 68.5 68.5 0.0
2005-Sep-23 Fri 15.8 ### 15.74 15.79 ### ### 1.1
2005-Sep-22 Thu 15.78 15.86 ### 15.8 697,428 ### 65.2 65.2 1.1
2005-Sep-21 Wed 15.45 15.7 ### ### ### ### 0.0
2005-Sep-20 Tue 15.2 ### 15.2 15.49 ### ### ###
2005-Sep-19 Mon ### 15.75 15.21 15.22 13.5 13.5 1.1
2005-Sep-16 Fri ### ### 15.56 ### ### ### 0.0
2005-Sep-15 Thu 15.75 15.89 15.56 15.58 1,235,856 ### 20.1 20.1 1.1
2005-Sep-14 Wed 15.75 15.86 15.7 15.85 674,384 10,641,779 72.5 72.5 1.1
2005-Sep-13 Tue 15.58 15.75 15.52 15.59 67.4 67.4 ###
2005-Sep-12 Mon 15.48 ### 15.41 15.56 726,250 5,595,756 73.3 73.3 ###
2005-Sep-09 Fri 15.55 ### ### 15.4 733,985 0 22.6 22.6 ###
2005-Sep-08 Thu 15.71 15.75 15.5 15.55 1,645,240 25,706,875 ### ### ###
2005-Sep-07 Wed ### 15.84 ### ### 1,012,145 8,016,188 29.6 29.6 0.0
2005-Sep-06 Tue 15.27 ### 15.27 15.54 86.2 86.2 ###
2005-Sep-05 Mon ### 15.48 ### 15.2 27.7 27.7 1.1
2005-Sep-02 Fri 15.5 15.53 ### ### 15.2 15.2 0.0
2005-Sep-01 Thu ### 15.55 ### ### ### ### 0.0
2005-Aug-31 Wed ### ### ### ### 87.0 87.0 0.0
2005-Aug-30 Tue ### 15.23 ### ### 453,384 ### ### ### 0.0
2005-Aug-29 Mon ### ### 14.83 14.83 43.4 43.4 ###
2005-Aug-26 Fri 14.86 ### 14.75 ### 67.6 67.6 0.0
2005-Aug-25 Thu ### ### 14.72 14.78 1,589,424 ### ### ### 1.1
2005-Aug-24 Wed ### ### ### ### 1,911,055 0 ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 1,111,720 0 90.9 90.9 0.0
2005-Aug-22 Mon 13.4 13.47 ### 13.41 64.1 64.1 1.0
2005-Aug-19 Fri 13.4 13.45 ### ### 28.2 28.2 0.0
2005-Aug-18 Thu 13.4 13.49 ### ### 33.2 33.2 0.0
2005-Aug-17 Wed 13.45 13.57 ### 13.45 ### ### ###
2005-Aug-16 Tue 13.27 13.44 13.25 13.42 ### ### 1.0
2005-Aug-15 Mon 13.26 13.26 ### 13.2 320,426 2,124,424 31.4 31.4 0.9
2005-Aug-12 Fri ### 13.26 ### 13.26 309,851 ### 79.2 79.2 0.9
2005-Aug-11 Thu ### 13.2 ### 13.2 334,756 2,209,389 72.8 72.8 0.9
2005-Aug-10 Wed ### ### 12.85 ### 78.3 78.3 0.0
2005-Aug-09 Tue 12.74 ### 12.7 ### ### ### 0.0
2005-Aug-08 Mon 12.79 12.79 ### 12.7 26.1 26.1 0.9
2005-Aug-05 Fri ### ### ### 12.77 ### ### 0.9
2005-Aug-04 Thu ### ### ### ### ### ### 0.0
2005-Aug-03 Wed 12.78 ### 12.75 12.89 78.5 78.5 ###
2005-Aug-02 Tue 12.77 12.88 12.75 12.79 556,082 ### 67.2 67.2 ###
2005-Aug-01 Mon 12.81 12.88 ### 12.8 335,481 ### 32.5 32.5 0.9
2005-Jul-29 Fri ### ### 12.83 12.84 242,321 1,554,489 27.4 27.4 0.9
2005-Jul-28 Thu ### ### 12.85 12.86 893,088 ### 16.1 16.1 0.9
2005-Jul-27 Wed 12.85 ### 12.85 ### 1,329,583 8,542,570 81.0 81.0 0.0
2005-Jul-26 Tue ### ### 12.78 12.85 ### ### 0.9
2005-Jul-25 Mon 12.77 ### 12.76 ### 523,758 3,341,576 ### ### 0.0
2005-Jul-22 Fri 12.4 12.75 12.4 12.75 89.3 89.3 ###
2005-Jul-21 Thu 12.2 12.58 12.2 12.54 439,128 ### ### ### 0.9
2005-Jul-20 Wed ### ### ### 12.2 300,543 0 69.3 69.3 ###
2005-Jul-19 Tue 12.2 12.21 ### 12.2 877,673 ### ### ### ###
2005-Jul-18 Mon 12.41 12.48 ### ### 28.9 28.9 0.0
2005-Jul-15 Fri ### 12.49 ### 12.48 79.8 79.8 ###
2005-Jul-14 Thu 12.52 ### ### 12.44 422,342 0 ### ### 0.9
2005-Jul-13 Wed 12.5 12.5 12.27 ### 763,559 9,456,678 ### ### 0.0
2005-Jul-12 Tue ### 12.5 12.2 12.26 ### ### 0.9
2005-Jul-11 Mon 12.22 12.55 12.22 ### 291,886 ### 76.8 76.8 0.0
2005-Jul-08 Fri ### 12.4 ### 12.2 ### ### ###
2005-Jul-07 Thu 12.52 12.52 12.2 ### 632,375 7,816,155 22.3 22.3 0.0
2005-Jul-06 Wed ### ### 12.53 12.53 29.0 29.0 ###
2005-Jul-05 Tue 12.51 ### 12.46 12.59 ### ### ###
2005-Jul-04 Mon 12.49 ### 12.4 12.4 27.0 27.0 0.9
2005-Jul-01 Fri 12.45 12.5 12.41 12.46 ### ### 0.9
2005-Jun-30 Thu 12.55 ### 12.53 12.57 769,782 4,822,684 ### ### 0.9
2005-Jun-29 Wed ### ### ### 12.78 23.6 23.6 0.9
2005-Jun-28 Tue ### 12.86 12.59 12.83 697,057 8,870,050 ### ### ###
2005-Jun-27 Mon 12.4 12.52 12.4 12.52 386,145 ### ### ### 0.9
2005-Jun-24 Fri ### 12.4 12.25 ### 330,344 4,071,489 33.2 33.2 0.0
2005-Jun-23 Thu 12.45 12.52 12.26 12.51 529,973 ### 76.1 76.1 ###
2005-Jun-22 Wed 12.57 ### ### 12.41 502,043 0 25.6 25.6 ###
2005-Jun-21 Tue 12.47 12.52 ### 12.48 932,227 5,835,741 74.5 74.5 ###
2005-Jun-20 Mon 12.54 12.54 ### 12.47 ### ### ###
2005-Jun-17 Fri ### 12.55 12.22 12.55 743,188 9,204,383 77.2 77.2 ###
2005-Jun-16 Thu ### ### 12.2 ### 814,674 ### 69.6 69.6 0.0
2005-Jun-15 Wed ### ### ### ### 304,649 0 80.8 80.8 0.0
2005-Jun-14 Tue ### ### 11.85 ### 74.1 74.1 0.0
2005-Jun-10 Fri ### ### 11.78 11.8 ### ### 0.8
2005-Jun-09 Thu ### ### ### ### 78.2 78.2 0.0
2005-Jun-08 Wed 11.84 ### 11.84 ### 82.3 82.3 0.0
2005-Jun-07 Tue ### ### 11.8 11.84 237,720 1,402,548 29.6 29.6 0.8
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri ### ### 11.81 ### 72.4 72.4 0.0
2005-Jun-02 Thu 11.85 ### 11.81 ### 71.4 71.4 0.0
2005-Jun-01 Wed 11.46 11.74 11.46 11.73 ### ### 0.8
2005-May-31 Tue ### 11.83 ### ### 540,679 ### 31.1 31.1 0.0
2005-May-30 Mon ### 11.88 ### ### ### ### 0.0
2005-May-27 Fri ### 11.76 ### ### 70.6 70.6 0.0
2005-May-26 Thu 11.7 ### ### ### 281,544 0 30.0 30.0 0.0
2005-May-25 Wed ### ### 11.83 11.83 ### ### 0.8
2005-May-24 Tue ### 12.22 11.87 ### 1,039,755 12,523,848 70.2 70.2 0.0
2005-May-23 Mon ### ### ### ### ### ### 0.0
2005-May-20 Fri 11.8 11.89 ### 11.85 71.4 71.4 ###
2005-May-19 Thu 11.71 11.88 ### ### 1,028,489 6,109,224 28.1 28.1 0.0
2005-May-18 Wed ### 11.54 ### 11.54 ### ### 0.8
2005-May-17 Tue ### 11.25 ### 11.2 482,388 ### 81.8 81.8 0.8
2005-May-16 Mon 11.22 11.59 ### ### 437,129 ### 38.5 38.5 0.0
2005-May-13 Fri ### ### ### 11.21 731,982 0 ### ### ###
2005-May-12 Thu 11.48 11.48 ### ### 386,655 ### ### ### 0.0
2005-May-11 Wed 11.48 11.57 11.42 11.48 814,089 9,357,953 67.0 67.0 0.8
2005-May-10 Tue ### 11.44 11.28 11.44 780,780 ### 82.9 82.9 0.8
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri 11.25 11.45 ### ### ### ### 0.0
2005-May-05 Thu 11.5 11.5 ### 11.25 20.9 20.9 ###
2005-May-04 Wed ### 11.87 ### 11.5 40.4 40.4 ###
2005-May-03 Tue ### ### 11.51 ### 735,325 ### 20.2 20.2 0.0
2005-May-02 Mon ### ### 11.81 ### 37.8 37.8 0.0
2005-Apr-29 Fri ### 11.83 ### 11.8 486,842 2,879,670 ### ### 0.8
2005-Apr-28 Thu 11.81 ### ### 11.73 404,723 0 ### ### 0.8
2005-Apr-27 Wed 11.85 ### 11.75 ### ### ### 0.0
2005-Apr-26 Tue ### ### 11.88 ### 451,554 ### 39.3 39.3 0.0
2005-Apr-22 Fri ### ### ### ### ### ### 0.0
2005-Apr-21 Thu ### ### ### ### 359,775 0 ### ### 0.0
2005-Apr-20 Wed ### ### ### ### 1,530,346 0 ### ### 0.0
2005-Apr-19 Tue 11.89 ### 11.87 ### ### ### 0.0
2005-Apr-18 Mon ### ### ### 11.85 ### ### ###
2005-Apr-15 Fri ### ### 11.78 ### ### ### 0.0
2005-Apr-14 Thu ### ### ### ### 80.6 80.6 0.0
2005-Apr-13 Wed ### ### ### 12.28 ### ### 0.9
2005-Apr-12 Tue 12.29 12.45 ### ### ### ### 0.0
2005-Apr-11 Mon 12.5 12.57 ### 12.4 235,256 1,478,583 ### ### 0.9
2005-Apr-08 Fri 12.5 12.56 12.22 12.45 29.2 29.2 ###
2005-Apr-07 Thu 12.22 12.47 12.21 12.47 604,381 ### 85.0 85.0 ###
2005-Apr-06 Wed ### 12.26 ### 12.21 ### ### 0.9
2005-Apr-05 Tue 11.85 ### 11.85 ### 83.4 83.4 0.0
2005-Apr-04 Mon 11.76 11.84 11.76 11.83 81.1 81.1 0.8
2005-Apr-01 Fri ### ### 11.72 ### 881,388 ### 23.6 23.6 0.0
2005-Mar-31 Thu ### ### ### ### ### ### 0.0
2005-Mar-30 Wed 11.82 ### 11.8 ### 90.3 90.3 0.0
2005-Mar-29 Tue ### ### 11.75 11.81 353,975 ### 29.8 29.8 ###
2005-Mar-24 Thu ### ### 11.8 11.87 18.0 18.0 0.8
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### 12.25 ### ### 524,852 ### 77.9 77.9 0.0
2005-Mar-21 Mon ### ### ### ### 185,249 0 ### ### 0.0
2005-Mar-18 Fri ### 12.29 ### ### ### ### 0.0
2005-Mar-17 Thu ### ### ### ### ### ### 0.0
2005-Mar-16 Wed 11.82 ### 11.82 ### 685,474 4,051,151 ### ### 0.0
2005-Mar-15 Tue ### 11.76 ### 11.75 ### ### ###
2005-Mar-14 Mon ### 11.79 11.54 11.56 ### ### 0.8
2005-Mar-11 Fri ### 11.73 11.56 ### 66.9 66.9 0.0
2005-Mar-10 Thu ### 11.74 11.55 ### 315,288 3,671,528 70.9 70.9 0.0
2005-Mar-09 Wed 11.71 11.79 11.59 11.71 ### ### ###
2005-Mar-08 Tue 11.51 11.72 11.51 ### ### ### 0.0
2005-Mar-07 Mon 11.74 11.75 ### 11.44 4,070,846 23,916,220 ### ### 0.8
2005-Mar-04 Fri 11.79 ### 11.73 11.79 ### ### 0.8
2005-Mar-03 Thu 11.77 11.84 11.72 11.78 921,959 10,860,677 ### ### ###
2005-Mar-02 Wed ### ### 11.8 11.8 449,528 ### 20.0 20.0 0.8
2005-Mar-01 Tue ### ### ### ### 951,284 0 ### ### 0.0
2005-Feb-28 Mon ### ### 11.89 ### 74.1 74.1 0.0
2005-Feb-25 Fri ### ### ### ### 1,035,185 0 69.6 69.6 0.0
2005-Feb-24 Thu ### ### ### ### 923,371 0 ### ### 0.0
2005-Feb-23 Wed 11.75 ### 11.75 ### ### ### 0.0
2005-Feb-22 Tue ### ### 11.79 11.86 1,078,848 ### 38.6 38.6 0.8
2005-Feb-21 Mon ### ### 11.71 ### 563,983 3,302,120 ### ### 0.0
2005-Feb-18 Fri 11.83 ### 11.83 ### 1,014,123 ### 90.6 90.6 0.0
2005-Feb-17 Thu 11.45 11.76 11.45 11.72 664,248 ### ### ### 0.8
2005-Feb-16 Wed 11.48 11.48 ### ### 778,427 4,468,170 30.4 30.4 0.0
2005-Feb-15 Tue 11.51 ### 11.44 11.48 ### ### 0.8
2005-Feb-14 Mon ### 11.79 11.5 ### 535,829 6,239,728 ### ### 0.0
2005-Feb-11 Fri ### 11.7 11.56 11.57 181,928 2,115,822 ### ### ###
2005-Feb-10 Thu 11.55 11.7 ### 11.7 611,780 ### 81.7 81.7 0.8
2005-Feb-09 Wed 11.7 11.83 11.57 11.7 688,120 ### 73.8 73.8 0.8
2005-Feb-08 Tue 11.8 11.8 11.56 11.71 1,917,221 22,393,141 32.4 32.4 ###
2005-Feb-07 Mon 11.7 11.87 11.7 11.87 480,347 5,660,889 ### ### 0.8
2005-Feb-04 Fri 11.55 11.55 ### 11.49 31.9 31.9 ###
2005-Feb-03 Thu 11.4 11.55 ### 11.5 579,128 ### ### ### ###
2005-Feb-02 Wed ### ### ### ### 71.1 71.1 0.0
2005-Feb-01 Tue ### ### ### 11.28 78.9 78.9 0.8
2005-Jan-31 Mon 11.2 11.2 ### ### 1,079,427 ### 31.3 31.3 0.0
2005-Jan-28 Fri ### 11.4 11.25 11.25 248,372 ### ### ### ###
2005-Jan-27 Thu ### 11.41 ### ### 83.1 83.1 0.0
2005-Jan-25 Tue 11.28 ### ### ### 714,159 0 21.2 21.2 0.0
2005-Jan-24 Mon ### 11.4 11.25 ### 467,974 ### 35.3 35.3 0.0
2005-Jan-21 Fri ### 11.45 ### 11.4 68.4 68.4 0.8
2005-Jan-20 Thu 11.59 ### 11.42 11.49 ### ### ###
2005-Jan-19 Wed 11.86 11.86 11.54 ### 520,285 ### ### ### 0.0
2005-Jan-18 Tue 11.85 ### ### 11.84 632,755 0 39.5 39.5 0.8
2005-Jan-17 Mon 11.88 ### 11.76 11.8 365,957 2,151,827 25.5 25.5 0.8
2005-Jan-14 Fri 11.78 11.82 11.71 11.8 187,725 2,208,584 72.5 72.5 0.8
2005-Jan-13 Thu 11.78 11.89 11.72 11.76 287,980 ### ### ### 0.8
2005-Jan-12 Wed 11.7 11.8 ### 11.78 482,357 ### ### ### ###
2005-Jan-11 Tue ### ### 11.77 ### 347,372 2,044,284 29.8 29.8 0.0
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### 23.2 23.2 0.0
2005-Jan-06 Thu ### ### ### ### 26.8 26.8 0.0
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue ### 12.2 ### ### 30.9 30.9 0.0
2004-Dec-31 Fri ### 12.2 ### ### 103,244 629,788 ### ### 0.0
2004-Dec-30 Thu ### 12.25 ### 12.21 42,977 ### ### ### 0.9
2004-Dec-29 Wed ### ### ### ### 44,983 0 25.2 25.2 0.0
2004-Dec-24 Fri 12.2 12.2 ### ### 15.3 15.3 0.0
2004-Dec-23 Thu 12.2 12.24 ### ### 248,489 1,520,752 27.8 27.8 0.0
2004-Dec-22 Wed ### ### ### 12.2 500,341 0 81.2 81.2 ###
2004-Dec-21 Tue 11.83 ### 11.83 ### 564,729 3,340,372 80.9 80.9 0.0
2004-Dec-20 Mon 11.57 11.82 11.5 11.82 87.7 87.7 0.8
2004-Dec-17 Fri ### ### 11.47 11.57 487,858 ### ### ### ###
2004-Dec-16 Thu ### ### ### ### 72.4 72.4 0.0
2004-Dec-15 Wed 11.48 ### 11.47 ### ### ### 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-14 12:12:19 thru 2024-06-14 12:12:20 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000