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 Wed 24-May-15 05:24:08 AM 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

(SMX) SECURITY MATTERS LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for SMX    Limits Next Section


Company Details for (SMX) SECURITY MATTERS LIMITED

Listing Code SMX
Listing Name SECURITY MATTERS LIMITED
GICS Sector Software & Services
ISIN Name SMS MANAGEMENT.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SMX2


Maximum Price date available .. Tuesday 14th May 2024
Latest price with VOLUME for SMX .. Tuesday 28th February 2023

SMX 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 0.085 3 0.0
MAX 8.22 43,476,482 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (SMX) SECURITY MATTERS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Sep-13 Thu 6.83 6.88 ### 6.88 ### ### ###
2007-Sep-12 Wed 6.72 6.89 6.72 6.85 140,627 ### 86.3 86.3 ###
2007-Sep-11 Tue 6.47 6.7 6.47 ### 67,043 441,478 88.8 88.8 0.0
2007-Sep-10 Mon 6.52 6.78 6.45 6.51 ### ### ###
2007-Sep-07 Fri ### ### ### ### 59,489 0 ### ### 0.0
2007-Sep-06 Thu 6.7 6.74 ### ### ### ### 0.0
2007-Sep-05 Wed 6.77 6.83 ### 6.76 193,985 662,458 ### ### 0.5
2007-Sep-04 Tue 6.88 ### 6.82 6.85 148,421 ### 32.2 32.2 ###
2007-Sep-03 Mon 6.73 6.87 6.73 6.82 129,544 ### 76.9 76.9 0.5
2007-Aug-31 Fri ### 6.77 ### ### ### ### 0.0
2007-Aug-30 Thu 6.47 6.81 6.44 ### 359,853 2,384,026 ### ### 0.0
2007-Aug-29 Wed 6.25 6.44 ### ### ### ### 0.0
2007-Aug-28 Tue ### ### ### ### 92.4 92.4 0.0
2007-Aug-27 Mon 5.83 ### 5.83 6 ### ### 0.4
2007-Aug-24 Fri ### ### 5.76 5.81 27,249 78,477 ### ### ###
2007-Aug-23 Thu ### ### ### 5.8 10.8 10.8 0.4
2007-Aug-22 Wed 5.49 5.75 5.49 5.75 63,788 358,488 90.2 90.2 ###
2007-Aug-21 Tue ### 5.5 ### 5.49 51,425 ### ### ### 0.4
2007-Aug-20 Mon ### 5.48 ### ### 185,153 ### ### ### 0.0
2007-Aug-17 Fri ### ### ### ### 31.3 31.3 0.0
2007-Aug-16 Thu ### ### 4.83 ### ### ### 0.0
2007-Aug-15 Wed 5.58 5.58 5.42 5.47 264,778 1,456,279 55.4 55.4 ###
2007-Aug-14 Tue ### ### 5.53 5.58 101,228 ### ### ### 0.4
2007-Aug-13 Mon ### ### 5.52 ### 148,556 ### ### ### 0.0
2007-Aug-10 Fri 5.85 5.85 5.71 5.8 36.7 36.7 0.4
2007-Aug-09 Thu 6.2 6.2 ### ### 38,226 ### 20.2 20.2 0.0
2007-Aug-08 Wed ### ### ### ### 60.6 60.6 0.0
2007-Aug-07 Tue ### ### 5.87 ### 90.6 90.6 0.0
2007-Aug-06 Mon ### ### 5.8 ### 143,585 ### ### ### 0.0
2007-Aug-03 Fri ### ### ### ### ### ### 0.0
2007-Aug-02 Thu ### 6.2 ### ### 38,621 119,725 ### ### 0.0
2007-Aug-01 Wed ### 6.25 ### ### 91.9 91.9 0.0
2007-Jul-31 Tue ### 6.2 ### 6.2 130,741 ### 75.7 75.7 0.4
2007-Jul-30 Mon ### ### ### ### 80.8 80.8 0.0
2007-Jul-27 Fri ### ### ### ### 72.0 72.0 0.0
2007-Jul-26 Thu ### 6.21 ### 6.21 56,383 ### 79.1 79.1 ###
2007-Jul-25 Wed ### ### ### 6 84,487 0 ### ### 0.4
2007-Jul-24 Tue 6.2 6.23 ### 6 116,157 361,829 ### ### 0.4
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri 6.23 6.4 6.23 ### 55,382 ### ### ### 0.0
2007-Jul-19 Thu 6 6.24 ### ### 95,278 ### ### ### 0.0
2007-Jul-18 Wed 5.87 ### 5.87 ### 105,973 ### ### ### 0.0
2007-Jul-17 Tue 5.78 ### 5.78 5.85 70,929 204,984 ### ### 0.4
2007-Jul-16 Mon 5.7 5.78 5.7 5.78 86,129 494,380 ### ### 0.4
2007-Jul-13 Fri ### ### 5.45 ### ### ### 0.0
2007-Jul-12 Thu ### ### 5.52 5.55 60,350 ### ### ### ###
2007-Jul-11 Wed 5.7 5.7 ### ### 26.1 26.1 0.0
2007-Jul-10 Tue ### 5.75 ### 5.74 97,029 278,958 85.4 85.4 0.4
2007-Jul-09 Mon ### ### 5.59 ### 198,543 554,927 36.6 36.6 0.0
2007-Jul-06 Fri ### 5.8 ### 5.71 39,688 ### 72.8 72.8 0.4
2007-Jul-05 Thu 5.7 5.71 ### 5.7 47,484 ### 62.1 62.1 0.4
2007-Jul-04 Wed 5.79 5.79 ### 5.7 ### ### 0.4
2007-Jul-03 Tue 5.8 5.8 5.72 5.77 129,078 743,489 ### ### 0.4
2007-Jul-02 Mon 5.7 5.8 5.7 5.75 149,153 857,629 ### ### ###
2007-Jun-29 Fri 5.7 5.85 5.7 5.8 182,842 ### ### ### 0.4
2007-Jun-28 Thu 5.73 5.73 ### ### ### ### 0.0
2007-Jun-27 Wed 5.8 5.8 ### ### ### ### 0.0
2007-Jun-26 Tue ### ### ### 5.78 78,044 0 23.2 23.2 0.4
2007-Jun-25 Mon 5.84 ### 5.84 5.89 ### ### ###
2007-Jun-22 Fri ### 5.78 ### 5.78 ### ### 0.4
2007-Jun-21 Thu 5.58 5.72 5.51 5.72 167,582 940,972 ### ### 0.4
2007-Jun-20 Wed ### 5.72 5.59 ### 22.5 22.5 0.0
2007-Jun-19 Tue 5.76 5.77 ### ### ### ### 0.0
2007-Jun-18 Mon 5.8 5.8 5.75 5.75 83,222 ### 33.4 33.4 ###
2007-Jun-15 Fri 5.8 5.88 5.78 5.79 100,874 ### 36.3 36.3 ###
2007-Jun-14 Thu ### ### 5.8 5.81 68,276 ### ### ### ###
2007-Jun-13 Wed 5.83 5.88 5.72 5.86 74.4 74.4 0.4
2007-Jun-12 Tue 5.8 5.88 5.72 5.88 79.4 79.4 0.4
2007-Jun-08 Fri ### 5.77 ### 5.71 71,953 207,584 ### ### 0.4
2007-Jun-07 Thu ### 5.78 ### 5.75 ### ### ###
2007-Jun-06 Wed 5.42 5.73 5.42 5.73 93.9 93.9 ###
2007-Jun-05 Tue ### ### 5.42 5.44 228,280 ### ### ### 0.4
2007-Jun-04 Mon 5.87 5.89 ### ### ### ### 0.0
2007-Jun-01 Fri 6 6 5.83 5.88 199,329 ### ### ### 0.4
2007-May-31 Thu ### 6 5.83 6 177,949 ### ### ### 0.4
2007-May-30 Wed 5.8 ### 5.79 ### 164,372 475,856 ### ### 0.0
2007-May-29 Tue ### ### ### 5.8 84,420 0 ### ### 0.4
2007-May-28 Mon ### 5.75 5.55 ### 47,271 267,081 78.3 78.3 0.0
2007-May-25 Fri ### 5.8 5.55 ### ### ### 0.0
2007-May-24 Thu 5.57 ### 5.5 ### 44,477 ### 81.3 81.3 0.0
2007-May-23 Wed 5.5 5.56 5.5 5.55 213,359 1,179,875 73.0 73.0 ###
2007-May-22 Tue 5.44 5.5 ### 5.48 66,378 ### ### ### ###
2007-May-21 Mon 5.5 5.57 5.4 5.41 21.0 21.0 ###
2007-May-18 Fri ### 5.47 5.25 5.47 ### ### ###
2007-May-17 Thu 5.48 5.5 ### ### 126,420 347,655 ### ### 0.0
2007-May-16 Wed ### 5.48 ### 5.41 171,147 468,942 83.8 83.8 ###
2007-May-15 Tue 5.26 ### 5.25 ### 143,351 ### ### ### 0.0
2007-May-14 Mon 5.24 5.25 ### 5.22 ### ### 0.4
2007-May-11 Fri ### 5.2 ### ### 68.4 68.4 0.0
2007-May-10 Thu ### 5.25 5 5.25 263,384 1,349,843 ### ### 0.4
2007-May-09 Wed ### 5.21 ### ### 155,129 ### 82.4 82.4 0.0
2007-May-08 Tue 4.72 ### 4.72 ### 92.7 92.7 0.0
2007-May-07 Mon 4.7 4.7 ### ### ### ### 0.0
2007-May-04 Fri 4.52 4.71 4.52 4.71 89.6 89.6 ###
2007-May-03 Thu ### ### 4.51 ### 82,954 ### 23.6 23.6 0.0
2007-May-02 Wed 4.53 4.71 4.53 4.71 90.8 90.8 ###
2007-May-01 Tue 4.52 4.52 4.43 4.45 30.1 30.1 0.3
2007-Apr-30 Mon 4.5 4.54 4.4 4.54 254,453 ### 73.4 73.4 0.3
2007-Apr-27 Fri ### ### 4.48 4.5 34,540 ### 20.3 20.3 ###
2007-Apr-26 Thu 4.53 ### 4.53 ### ### ### 0.0
2007-Apr-24 Tue 4.54 4.55 4.48 4.48 47,046 ### 26.0 26.0 ###
2007-Apr-23 Mon 4.5 4.55 4.5 4.53 74.7 74.7 ###
2007-Apr-20 Fri 4.53 4.53 4.41 4.53 13,847 ### ### ### ###
2007-Apr-19 Thu ### ### 4.28 4.48 ### ### ###
2007-Apr-18 Wed ### ### 4.55 ### 43,059 97,959 ### ### 0.0
2007-Apr-17 Tue ### ### 4.56 4.56 ### ### 0.3
2007-Apr-16 Mon 4.7 4.7 ### ### ### ### 0.0
2007-Apr-13 Fri 4.7 4.7 ### ### 26.6 26.6 0.0
2007-Apr-12 Thu ### 4.71 ### 4.7 ### ### 0.3
2007-Apr-11 Wed ### 4.7 ### ### 92,951 ### 71.1 71.1 0.0
2007-Apr-10 Tue 4.72 4.72 ### ### ### ### 0.0
2007-Apr-05 Thu 4.7 4.74 ### 4.74 51,889 122,976 74.4 74.4 0.3
2007-Apr-04 Wed 4.51 4.7 4.51 4.7 90.2 90.2 0.3
2007-Apr-03 Tue 4.75 4.75 4.51 4.51 86,227 ### ### ### 0.3
2007-Apr-02 Mon 4.75 4.8 4.72 4.72 ### ### 0.3
2007-Mar-30 Fri 4.42 4.76 4.42 4.72 633,751 ### 94.5 94.5 0.3
2007-Mar-29 Thu ### 4.4 ### 4.4 187,982 ### ### ### 0.3
2007-Mar-28 Wed ### ### 4.24 ### ### ### 0.0
2007-Mar-27 Tue 4.25 ### 4.25 ### 513,524 ### 79.5 79.5 0.0
2007-Mar-26 Mon 4.24 4.24 4.2 4.24 66.6 66.6 0.3
2007-Mar-23 Fri 4.25 4.26 4.24 4.26 66.8 66.8 0.3
2007-Mar-22 Thu 4.29 4.29 4.25 4.25 ### ### ###
2007-Mar-21 Wed 4.26 4.29 4.25 4.25 565,026 ### 40.6 40.6 ###
2007-Mar-20 Tue 4.2 ### 4.2 ### 103,326 216,984 ### ### 0.0
2007-Mar-19 Mon 4.2 4.23 4.2 4.22 44,823 188,928 71.6 71.6 ###
2007-Mar-16 Fri ### 4.24 ### 4.23 75.1 75.1 0.3
2007-Mar-15 Thu ### 4.25 ### 4.21 70.1 70.1 ###
2007-Mar-14 Wed ### ### ### ### ### ### 0.0
2007-Mar-13 Tue ### 4.24 ### 4.2 76.3 76.3 ###
2007-Mar-12 Mon 4.29 ### 4.2 4.25 70,526 ### ### ### ###
2007-Mar-09 Fri 4.29 ### 4.26 4.29 ### ### ###
2007-Mar-08 Thu 4.25 ### 4.25 ### 80.2 80.2 0.0
2007-Mar-07 Wed ### 4.25 ### 4.25 24,956 ### ### ### ###
2007-Mar-06 Tue ### ### ### ### 80,842 0 ### ### 0.0
2007-Mar-05 Mon 4.22 4.22 ### ### 86,882 183,321 ### ### 0.0
2007-Mar-02 Fri 4.27 ### 4.22 4.22 29.6 29.6 ###
2007-Mar-01 Thu ### ### 4.27 4.27 35.8 35.8 ###
2007-Feb-28 Wed ### 4.25 ### 4.25 ### ### ###
2007-Feb-27 Tue ### 4.25 ### 4.23 68,046 ### 85.2 85.2 0.3
2007-Feb-26 Mon ### 4.23 ### ### 70.6 70.6 0.0
2007-Feb-23 Fri 4.21 4.21 ### ### 257,423 541,875 14.2 14.2 0.0
2007-Feb-22 Thu ### ### ### 4.22 16.6 16.6 ###
2007-Feb-21 Wed ### ### ### ### 56,649 0 92.3 92.3 0.0
2007-Feb-20 Tue ### ### ### ### 9.3 9.3 0.0
2007-Feb-19 Mon ### ### ### ### 75.3 75.3 0.0
2007-Feb-16 Fri ### 4.43 ### ### 128,175 ### 21.5 21.5 0.0
2007-Feb-15 Thu 4.48 4.48 4.4 4.4 19.9 19.9 0.3
2007-Feb-14 Wed 4.46 4.47 4.45 4.47 153,045 682,580 ### ### ###
2007-Feb-13 Tue 4.41 4.45 4.41 4.45 76.1 76.1 0.3
2007-Feb-12 Mon 4.4 4.44 4.4 4.4 110,223 487,185 ### ### 0.3
2007-Feb-09 Fri ### ### ### ### 22.2 22.2 0.0
2007-Feb-08 Thu ### ### ### ### 95,074 0 32.9 32.9 0.0
2007-Feb-07 Wed 4.27 ### 4.27 ### 182,040 388,655 78.0 78.0 0.0
2007-Feb-06 Tue ### 4.25 ### 4.25 ### ### ###
2007-Feb-05 Mon 4.25 4.25 ### ### 15.0 15.0 0.0
2007-Feb-02 Fri 4.24 4.25 ### 4.25 ### ### ###
2007-Feb-01 Thu 4.25 4.25 ### 4.25 ### ### ###
2007-Jan-31 Wed ### 4.25 ### 4.25 ### ### ###
2007-Jan-30 Tue 4.25 4.25 ### 4.25 332,029 ### 65.1 65.1 ###
2007-Jan-29 Mon 4.2 ### 4.2 4.24 ### ### 0.3
2007-Jan-25 Thu ### ### ### ### 79.5 79.5 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue ### ### ### ### 92,583 0 ### ### 0.0
2007-Jan-22 Mon ### ### ### ### 140,579 0 ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 58,754 0 ### ### 0.0
2007-Jan-18 Thu ### ### ### ### 66,974 0 68.4 68.4 0.0
2007-Jan-17 Wed 4 ### 4 ### 46,458 ### ### ### 0.0
2007-Jan-16 Tue 3.83 ### 3.83 ### 127,523 ### 87.9 87.9 0.0
2007-Jan-15 Mon ### ### 3.73 3.8 ### ### ###
2007-Jan-12 Fri 4 4 ### ### 15.7 15.7 0.0
2007-Jan-11 Thu ### ### 4 4 424,947 ### 14.8 14.8 0.3
2007-Jan-10 Wed ### ### ### ### 75,649 0 92.8 92.8 0.0
2007-Jan-09 Tue ### ### ### ### 19,786 0 29.6 29.6 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### ### ### 17,457 0 37.0 37.0 0.0
2007-Jan-04 Thu 4 ### 3.87 ### ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 29.1 29.1 0.0
2007-Jan-02 Tue ### ### ### ### 55,982 0 23.1 23.1 0.0
2006-Dec-29 Fri 4.2 4.2 ### ### ### ### 0.0
2006-Dec-28 Thu ### 4.2 ### 4.2 30,086 63,180 ### ### ###
2006-Dec-27 Wed ### 4.24 ### ### 68.7 68.7 0.0
2006-Dec-22 Fri 4.21 4.21 ### ### 55,774 ### 16.3 16.3 0.0
2006-Dec-21 Thu 4.23 4.25 4.21 4.21 36.1 36.1 ###
2006-Dec-20 Wed ### ### 4.21 4.27 25.6 25.6 ###
2006-Dec-19 Tue 4.27 ### 4.2 4.21 ### ### ###
2006-Dec-18 Mon ### ### 4.27 4.27 30,324 64,741 ### ### ###
2006-Dec-15 Fri ### ### ### ### 115,354 0 90.5 90.5 0.0
2006-Dec-14 Thu ### ### ### ### 81,985 0 ### ### 0.0
2006-Dec-13 Wed ### 4.42 ### 4.22 169,080 ### 10.6 10.6 ###
2006-Dec-12 Tue 4.42 4.42 ### ### 21.4 21.4 0.0
2006-Dec-11 Mon 4.4 4.42 ### ### 32.2 32.2 0.0
2006-Dec-08 Fri 4.46 4.5 ### ### 316,778 712,750 18.5 18.5 0.0
2006-Dec-07 Thu ### 4.42 ### 4.4 ### ### 0.3
2006-Dec-06 Wed ### ### ### ### 228,871 0 ### ### 0.0
2006-Dec-05 Tue ### ### ### ### 92,959 0 33.0 33.0 0.0
2006-Dec-04 Mon ### ### ### ### 59,329 0 68.4 68.4 0.0
2006-Dec-01 Fri ### 4.4 ### ### 58,828 129,421 ### ### 0.0
2006-Nov-30 Thu 4.4 4.46 ### ### 89,170 198,849 ### ### 0.0
2006-Nov-29 Wed 4.4 4.47 ### 4.46 73.5 73.5 0.3
2006-Nov-28 Tue 4.42 4.5 ### ### 33.4 33.4 0.0
2006-Nov-27 Mon 4.2 4.42 4.2 4.28 ### ### 0.3
2006-Nov-24 Fri ### ### ### ### 86.3 86.3 0.0
2006-Nov-23 Thu ### ### ### ### 76,377 0 ### ### 0.0
2006-Nov-22 Wed 4.21 4.22 ### ### 17.1 17.1 0.0
2006-Nov-21 Tue 4.2 4.25 ### 4.2 163,475 347,384 64.5 64.5 ###
2006-Nov-20 Mon ### 4.25 ### 4.2 ### ### ###
2006-Nov-17 Fri ### 4.2 ### ### 147,670 ### ### ### 0.0
2006-Nov-16 Thu ### 4.25 ### ### 149,280 317,220 81.1 81.1 0.0
2006-Nov-15 Wed ### ### ### ### 203,529 0 86.3 86.3 0.0
2006-Nov-14 Tue 3.8 ### 3.8 ### ### ### 0.0
2006-Nov-13 Mon ### ### ### 3.8 565,141 0 11.0 11.0 ###
2006-Nov-10 Fri ### ### 3.88 ### 60.9 60.9 0.0
2006-Nov-09 Thu ### ### ### ### 84,384 0 ### ### 0.0
2006-Nov-08 Wed ### 4 ### ### 215,749 ### ### ### 0.0
2006-Nov-07 Tue ### ### 3.85 3.85 ### ### 0.3
2006-Nov-06 Mon ### ### 3.8 ### 400,348 ### 22.3 22.3 0.0
2006-Nov-03 Fri ### ### ### ### 197,952 0 22.3 22.3 0.0
2006-Nov-02 Thu ### ### ### ### 160,454 0 27.5 27.5 0.0
2006-Nov-01 Wed ### ### ### ### 138,584 0 31.2 31.2 0.0
2006-Oct-31 Tue 4.24 4.24 ### ### 340,185 ### ### ### 0.0
2006-Oct-30 Mon 4.24 4.25 4.21 4.21 579,484 ### 26.7 26.7 ###
2006-Oct-27 Fri 4.27 4.27 ### 4.22 24.0 24.0 ###
2006-Oct-26 Thu 4.25 4.28 ### 4.27 57,546 123,148 68.8 68.8 ###
2006-Oct-25 Wed ### ### 4.25 4.25 ### ### ###
2006-Oct-24 Tue 4.24 ### 4.23 ### 122,421 258,920 87.0 87.0 0.0
2006-Oct-23 Mon ### 4.24 ### 4.24 73,547 ### ### ### 0.3
2006-Oct-20 Fri ### ### ### ### 35,641 0 80.2 80.2 0.0
2006-Oct-19 Thu ### 4.27 ### ### 86,877 185,482 ### ### 0.0
2006-Oct-18 Wed 3.87 ### 3.87 ### 94.9 94.9 0.0
2006-Oct-17 Tue 3.87 ### 3.81 3.85 168,859 321,676 35.7 35.7 0.3
2006-Oct-16 Mon 3.85 ### 3.85 3.86 ### ### 0.3
2006-Oct-13 Fri 3.88 3.88 3.81 3.81 39,856 153,246 ### ### 0.3
2006-Oct-12 Thu 3.85 3.86 3.83 3.83 ### ### ###
2006-Oct-11 Wed 3.89 3.89 3.83 3.83 18.1 18.1 ###
2006-Oct-10 Tue 3.89 ### 3.82 ### 60,053 ### 63.2 63.2 0.0
2006-Oct-09 Mon 3.8 3.88 3.8 3.83 206,281 ### ### ### ###
2006-Oct-06 Fri 3.79 3.81 3.7 3.8 65.8 65.8 ###
2006-Oct-05 Thu 3.82 3.82 3.74 3.79 22.5 22.5 ###
2006-Oct-04 Wed ### ### 3.73 3.8 80,275 ### ### ### ###
2006-Oct-03 Tue 3.83 ### 3.79 ### 81,445 ### 85.4 85.4 0.0
2006-Oct-02 Mon ### 3.85 ### 3.84 48,276 ### ### ### 0.3
2006-Sep-29 Fri 3.47 ### 3.44 ### 293,481 504,787 ### ### 0.0
2006-Sep-28 Thu ### 3.45 ### 3.42 198,787 ### ### ### 0.2
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue 3.28 ### 3.28 ### ### ### 0.0
2006-Sep-25 Mon 3.21 ### 3.2 ### 88.8 88.8 0.0
2006-Sep-22 Fri ### ### ### ### 17.0 17.0 0.0
2006-Sep-21 Thu ### 3.42 ### ### 50,025 85,542 ### ### 0.0
2006-Sep-20 Wed ### ### ### ### 242,043 0 ### ### 0.0
2006-Sep-19 Tue ### 3.4 ### ### 34.1 34.1 0.0
2006-Sep-18 Mon 3.45 3.45 ### ### 15.6 15.6 0.0
2006-Sep-15 Fri 3.47 3.48 3.43 3.45 105,050 362,947 ### ### ###
2006-Sep-14 Thu 3.41 3.47 3.41 3.46 ### ### 0.2
2006-Sep-13 Wed 3.26 3.45 3.26 3.4 286,840 962,348 ### ### 0.2
2006-Sep-12 Tue ### ### ### ### 29.5 29.5 0.0
2006-Sep-11 Mon 3.5 3.5 3.41 3.45 134,576 ### ### ### ###
2006-Sep-08 Fri ### ### 3.53 3.57 121,925 ### ### ### 0.3
2006-Sep-07 Thu ### ### ### ### ### ### 0.0
2006-Sep-06 Wed 3.71 3.71 ### ### ### ### 0.0
2006-Sep-05 Tue 3.7 3.72 3.7 3.71 277,625 1,029,988 67.5 67.5 ###
2006-Sep-04 Mon ### 3.75 ### ### 67.6 67.6 0.0
2006-Sep-01 Fri 3.7 3.71 ### ### 31,185 57,848 ### ### 0.0
2006-Aug-31 Thu 3.54 3.8 3.52 3.7 189,681 ### ### ### 0.3
2006-Aug-30 Wed ### 3.56 ### 3.54 129,978 ### ### ### 0.3
2006-Aug-29 Tue ### ### ### ### 67,375 0 ### ### 0.0
2006-Aug-28 Mon 3.25 3.45 3.25 3.43 202,627 ### 95.4 95.4 0.2
2006-Aug-25 Fri 3.2 3.22 ### 3.22 ### ### 0.2
2006-Aug-24 Thu 3.22 3.22 3.21 3.21 30,784 98,970 ### ### ###
2006-Aug-23 Wed 3.25 3.25 3.23 3.23 29,127 94,371 24.1 24.1 ###
2006-Aug-22 Tue 3.26 3.27 3.25 3.25 27,782 ### 31.0 31.0 0.2
2006-Aug-21 Mon 3.22 3.29 3.22 3.25 104,326 339,581 ### ### 0.2
2006-Aug-18 Fri ### 3.21 ### 3.21 76.3 76.3 ###
2006-Aug-17 Thu ### 3.25 ### ### 325,920 529,620 ### ### 0.0
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue ### ### ### ### 88.1 88.1 0.0
2006-Aug-14 Mon ### ### ### ### 16,275 0 23.4 23.4 0.0
2006-Aug-11 Fri ### ### ### ### 69.8 69.8 0.0
2006-Aug-10 Thu ### ### ### ### 20.4 20.4 0.0
2006-Aug-09 Wed ### ### ### ### ### ### 0.0
2006-Aug-08 Tue ### ### ### ### 7,059 0 ### ### 0.0
2006-Aug-07 Mon ### ### ### ### 19,725 0 ### ### 0.0
2006-Aug-04 Fri ### 3.2 ### 3.2 23,755 ### ### ### 0.2
2006-Aug-03 Thu 3.2 3.2 ### 3.2 68.1 68.1 0.2
2006-Aug-02 Wed 3.25 3.27 3.2 3.2 ### ### 0.2
2006-Aug-01 Tue ### ### ### 3.24 139,129 0 87.4 87.4 ###
2006-Jul-31 Mon ### 3.21 ### 3.2 ### ### 0.2
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu ### ### ### ### 39,678 0 75.0 75.0 0.0
2006-Jul-26 Wed ### ### ### ### 38.5 38.5 0.0
2006-Jul-25 Tue 2.85 ### 2.85 ### ### ### 0.0
2006-Jul-24 Mon ### ### 2.85 2.85 ### ### ###
2006-Jul-21 Fri ### ### 2.81 ### 72.6 72.6 0.0
2006-Jul-20 Thu ### ### 2.81 2.85 26,749 37,582 10.3 10.3 ###
2006-Jul-19 Wed ### ### 2.85 ### 17,288 ### 38.1 38.1 0.0
2006-Jul-18 Tue 2.8 ### 2.8 ### ### ### 0.0
2006-Jul-17 Mon 2.85 2.86 2.7 2.82 32.2 32.2 ###
2006-Jul-14 Fri ### ### 2.86 2.86 50,278 ### ### ### 0.2
2006-Jul-13 Thu 3 3 ### ### 87,125 130,687 ### ### 0.0
2006-Jul-12 Wed 3 ### ### ### 63,387 0 80.6 80.6 0.0
2006-Jul-11 Tue ### ### ### ### 28.9 28.9 0.0
2006-Jul-10 Mon ### ### ### ### 78,972 0 ### ### 0.0
2006-Jul-07 Fri 3 ### ### ### 79,343 0 ### ### 0.0
2006-Jul-06 Thu ### 3 ### ### 1,059,025 ### 62.6 62.6 0.0
2006-Jul-05 Wed 3 3 ### 3 206,426 ### 65.2 65.2 0.2
2006-Jul-04 Tue ### ### 3 3 24,882 37,323 4.7 4.7 0.2
2006-Jul-03 Mon ### 3.2 ### ### 36,979 ### 9.0 9.0 0.0
2006-Jun-30 Fri ### ### ### ### 64,783 0 82.3 82.3 0.0
2006-Jun-27 Tue 2.81 ### 2.81 ### ### ### 0.0
2006-Jun-26 Mon 2.86 2.86 2.81 2.86 ### ### 0.2
2006-Jun-23 Fri ### ### 2.81 2.86 89,052 ### 18.8 18.8 0.2
2006-Jun-22 Thu ### ### ### ### 8.6 8.6 0.0
2006-Jun-21 Wed ### ### ### 3 85.7 85.7 0.2
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon ### ### ### ### 82.2 82.2 0.0
2006-Jun-16 Fri 2.85 ### 2.85 ### 76,385 108,848 83.7 83.7 0.0
2006-Jun-15 Thu 2.78 2.88 2.78 2.88 ### ### 0.2
2006-Jun-14 Wed 2.72 2.81 2.71 2.81 84.7 84.7 ###
2006-Jun-13 Tue 2.76 2.76 2.71 2.71 27,856 76,186 40.6 40.6 ###
2006-Jun-09 Fri 2.74 2.79 2.71 2.76 58,247 160,179 75.6 75.6 0.2
2006-Jun-08 Thu 2.75 2.83 2.71 2.83 86,973 ### ### ### 0.2
2006-Jun-07 Wed 2.72 2.75 2.72 2.75 123,771 ### ### ### ###
2006-Jun-06 Tue 2.72 2.72 2.7 2.71 60,975 165,242 ### ### ###
2006-Jun-05 Mon 2.75 2.75 2.71 2.71 ### ### ###
2006-Jun-02 Fri 2.75 2.8 2.74 2.75 159,144 440,828 ### ### ###
2006-Jun-01 Thu 2.75 2.8 2.74 2.75 68.1 68.1 ###
2006-May-31 Wed 2.75 2.78 2.73 2.78 ### ### 0.2
2006-May-30 Tue 2.7 2.78 2.7 2.78 51,850 ### 88.2 88.2 0.2
2006-May-29 Mon 2.76 2.76 ### 2.7 ### ### 0.2
2006-May-26 Fri 2.75 2.78 2.7 2.75 ### ### ###
2006-May-25 Thu ### 2.8 ### 2.7 ### ### 0.2
2006-May-24 Wed ### 2.72 ### 2.7 68,446 93,086 68.5 68.5 0.2
2006-May-23 Tue 2.85 2.85 ### 2.71 ### ### ###
2006-May-22 Mon 2.85 2.85 2.83 2.85 ### ### ###
2006-May-19 Fri 2.8 ### 2.8 2.85 45,945 64,322 79.7 79.7 ###
2006-May-18 Thu ### ### 2.76 2.8 ### ### 0.2
2006-May-17 Wed ### ### ### ### 102,250 0 ### ### 0.0
2006-May-16 Tue ### ### ### ### 112,855 0 18.4 18.4 0.0
2006-May-15 Mon 3.23 3.23 ### ### 27.1 27.1 0.0
2006-May-12 Fri ### 3.25 ### 3.25 89.2 89.2 0.2
2006-May-11 Thu ### 3.25 ### ### ### ### 0.0
2006-May-10 Wed ### ### ### ### 68.6 68.6 0.0
2006-May-09 Tue ### ### ### ### 71,259 0 ### ### 0.0
2006-May-08 Mon ### ### ### ### ### ### 0.0
2006-May-05 Fri ### ### ### ### 32,677 0 ### ### 0.0
2006-May-04 Thu ### ### 2.87 ### 110,945 ### ### ### 0.0
2006-May-03 Wed ### ### ### ### 22,088 0 68.5 68.5 0.0
2006-May-02 Tue 3 ### 3 ### 82.2 82.2 0.0
2006-May-01 Mon ### ### 3 3 12.1 12.1 0.2
2006-Apr-28 Fri 3.2 3.2 3 ### 69,142 214,340 ### ### 0.0
2006-Apr-27 Thu ### ### ### ### 302,383 0 99.3 99.3 0.0
2006-Apr-26 Wed 2.87 ### 2.86 ### 52,421 ### 80.7 80.7 0.0
2006-Apr-24 Mon 2.8 2.87 2.78 2.86 292,476 826,244 85.4 85.4 0.2
2006-Apr-21 Fri 2.74 2.76 2.73 2.75 620,789 ### 68.0 68.0 ###
2006-Apr-20 Thu 2.76 2.79 2.73 2.73 266,743 ### 26.4 26.4 ###
2006-Apr-19 Wed 2.81 2.81 ### 2.76 ### ### 0.2
2006-Apr-18 Tue ### 2.8 ### 2.77 136,545 ### ### ### 0.2
2006-Apr-13 Thu ### ### ### ### 86.2 86.2 0.0
2006-Apr-11 Tue ### ### 2.58 2.59 28,840 ### 34.7 34.7 0.2
2006-Apr-10 Mon 2.59 ### 2.58 ### 24,286 31,328 ### ### 0.0
2006-Apr-07 Fri 2.59 ### 2.57 ### 13,629 ### ### ### 0.0
2006-Apr-06 Thu ### ### ### ### 131,676 0 ### ### 0.0
2006-Apr-05 Wed ### ### ### ### 103,120 0 65.4 65.4 0.0
2006-Apr-04 Tue 2.58 ### 2.55 ### 97,424 ### ### ### 0.0
2006-Apr-03 Mon 2.72 2.72 2.58 2.58 80,182 212,482 6.4 6.4 0.2
2006-Mar-31 Fri ### 2.71 2.54 2.71 ### ### ###
2006-Mar-30 Thu ### ### 2.59 2.59 1,036,872 1,342,749 ### ### 0.2
2006-Mar-29 Wed ### ### 2.59 ### 55,654 72,071 68.8 68.8 0.0
2006-Mar-28 Tue 2.58 ### 2.58 ### 165,528 ### ### ### 0.0
2006-Mar-27 Mon 2.54 ### 2.54 2.58 62,947 79,942 78.3 78.3 0.2
2006-Mar-24 Fri 2.54 2.54 2.51 2.54 ### ### ###
2006-Mar-23 Thu 2.51 2.54 2.5 2.51 39,540 99,640 65.8 65.8 ###
2006-Mar-22 Wed 2.5 2.55 2.5 2.51 65.7 65.7 ###
2006-Mar-21 Tue 2.5 2.55 2.49 2.55 170,941 430,771 85.4 85.4 0.2
2006-Mar-20 Mon 2.55 2.55 2.47 2.47 10.3 10.3 ###
2006-Mar-17 Fri 2.53 ### 2.53 2.55 56,956 72,049 73.1 73.1 0.2
2006-Mar-16 Thu 2.45 2.53 2.4 2.53 90.5 90.5 ###
2006-Mar-15 Wed 2.41 2.44 2.4 2.44 68,980 ### 79.4 79.4 0.2
2006-Mar-14 Tue 2.41 2.43 ### 2.41 ### ### 0.2
2006-Mar-13 Mon 2.43 2.43 2.41 2.41 ### ### 0.2
2006-Mar-10 Fri ### 2.44 ### 2.44 81,583 ### 82.8 82.8 0.2
2006-Mar-09 Thu 2.4 2.43 ### 2.43 75.3 75.3 ###
2006-Mar-08 Wed ### 2.4 ### 2.4 ### ### ###
2006-Mar-07 Tue ### ### 2.26 ### ### ### 0.0
2006-Mar-06 Mon 2.4 2.45 ### ### ### ### 0.0
2006-Mar-03 Fri 2.4 2.44 2.4 2.44 79.1 79.1 0.2
2006-Mar-02 Thu ### 2.4 ### 2.4 223,052 ### ### ### ###
2006-Mar-01 Wed ### ### ### ### 131,681 0 ### ### 0.0
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon ### 2.41 ### ### 71.8 71.8 0.0
2006-Feb-24 Fri ### ### ### ### 72.4 72.4 0.0
2006-Feb-23 Thu ### ### ### ### 238,640 0 80.7 80.7 0.0
2006-Feb-22 Wed 2.29 ### 2.27 ### 73.9 73.9 0.0
2006-Feb-21 Tue ### ### 2.26 ### ### ### 0.0
2006-Feb-20 Mon ### ### ### ### 207,989 0 ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 65,373 0 70.1 70.1 0.0
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed ### 2.2 ### ### 374,651 ### ### ### 0.0
2006-Feb-14 Tue ### ### ### ### 150,047 0 90.8 90.8 0.0
2006-Feb-13 Mon ### ### ### ### 45,426 0 33.0 33.0 0.0
2006-Feb-10 Fri ### ### ### ### 17.5 17.5 0.0
2006-Feb-09 Thu ### ### ### ### ### ### 0.0
2006-Feb-08 Wed ### ### ### ### 93,040 0 ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 11.9 11.9 0.0
2006-Feb-06 Mon ### ### ### ### 12,041 0 ### ### 0.0
2006-Feb-03 Fri ### ### ### ### ### ### 0.0
2006-Feb-02 Thu ### ### ### ### 38.1 38.1 0.0
2006-Feb-01 Wed ### ### ### ### ### ### 0.0
2006-Jan-31 Tue ### ### ### ### 76.7 76.7 0.0
2006-Jan-30 Mon ### ### ### ### 49,227 0 29.1 29.1 0.0
2006-Jan-27 Fri ### ### ### ### 53,525 0 ### ### 0.0
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### 255,680 0 72.6 72.6 0.0
2006-Jan-23 Mon ### ### ### ### 73.3 73.3 0.0
2006-Jan-20 Fri ### 2.2 ### 2.2 89,020 97,922 ### ### 0.2
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 46.7 46.7 0.0
2006-Jan-17 Tue ### ### ### ### 87.5 87.5 0.0
2006-Jan-16 Mon ### ### ### ### ### ### 0.0
2006-Jan-13 Fri ### ### ### ### 44,488 0 ### ### 0.0
2006-Jan-12 Thu ### ### ### ### ### ### 0.0
2006-Jan-11 Wed ### ### ### ### 79.3 79.3 0.0
2006-Jan-10 Tue ### ### ### ### 19.8 19.8 0.0
2006-Jan-09 Mon 2.2 2.2 ### ### ### ### 0.0
2006-Jan-06 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
2006-Jan-05 Thu ### 2.2 ### 2.2 ### ### 0.2
2006-Jan-04 Wed ### ### ### ### 44,786 0 27.8 27.8 0.0
2006-Jan-03 Tue ### ### ### ### 25.6 25.6 0.0
2005-Dec-30 Fri ### ### ### ### 24,649 0 ### ### 0.0
2005-Dec-29 Thu ### ### ### ### 63,826 0 ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 22,370 0 ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 20.6 20.6 0.0
2005-Dec-23 Fri ### ### ### ### 20.6 20.6 0.0
2005-Dec-22 Thu ### ### ### ### 12,687 0 66.3 66.3 0.0
2005-Dec-21 Wed 2.2 2.2 ### 2.2 68.0 68.0 0.2
2005-Dec-20 Tue 2.2 2.2 ### ### 30.9 30.9 0.0
2005-Dec-19 Mon ### 2.22 ### 2.2 2,303,585 2,556,979 ### ### 0.2
2005-Dec-16 Fri ### ### ### ### 67.8 67.8 0.0
2005-Dec-15 Thu ### ### ### ### ### ### 0.0
2005-Dec-14 Wed ### ### ### ### 28.3 28.3 0.0
2005-Dec-13 Tue 2.2 2.2 ### 2.2 ### ### 0.2
2005-Dec-12 Mon 2.22 2.24 ### ### ### ### 0.0
2005-Dec-09 Fri 2.27 2.27 2.22 2.22 ### ### 0.2
2005-Dec-08 Thu 2.24 2.28 2.24 2.27 162,158 366,477 83.5 83.5 0.2
2005-Dec-07 Wed 2.27 2.27 2.23 2.25 22.9 22.9 ###
2005-Dec-06 Tue 2.25 2.29 2.25 2.28 38,089 ### ### ### 0.2
2005-Dec-05 Mon 2.23 2.29 2.23 2.28 ### ### 0.2
2005-Dec-02 Fri ### 2.27 ### 2.21 ### ### 0.2
2005-Dec-01 Thu ### 2.2 ### ### 17.3 17.3 0.0
2005-Nov-30 Wed 2.22 2.22 ### 2.2 27.1 27.1 0.2
2005-Nov-29 Tue 2.27 2.28 2.2 2.2 278,027 622,780 ### ### 0.2
2005-Nov-28 Mon 2.2 2.29 2.2 2.26 331,420 ### 87.3 87.3 ###
2005-Nov-25 Fri 2.2 2.2 ### ### 239,452 ### ### ### 0.0
2005-Nov-24 Thu ### 2.2 ### ### ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 1,201,943 0 87.7 87.7 0.0
2005-Nov-22 Tue ### ### ### ### 35.4 35.4 0.0
2005-Nov-21 Mon ### ### ### ### 562,386 0 84.3 84.3 0.0
2005-Nov-18 Fri ### ### 2 ### 79.5 79.5 0.0
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed ### ### 2 2 165,677 165,677 29.9 29.9 0.1
2005-Nov-15 Tue ### ### ### ### ### ### 0.0
2005-Nov-14 Mon ### ### ### ### 69.0 69.0 0.0
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu 2 ### 2 ### 9,571 9,571 ### ### 0.0
2005-Nov-09 Wed 2 2 2 2 73.4 73.4 0.1
2005-Nov-08 Tue 2 ### 2 ### ### ### 0.0
2005-Nov-07 Mon 2 ### 2 2 73.5 73.5 0.1
2005-Nov-04 Fri 2 ### 2 2 ### ### 0.1
2005-Nov-03 Thu ### ### 2 ### 29,550 29,550 23.0 23.0 0.0
2005-Nov-02 Wed ### ### ### ### 32.4 32.4 0.0
2005-Nov-01 Tue 2 ### 2 ### 92.6 92.6 0.0
2005-Oct-31 Mon ### ### 2 2 19,088 19,088 ### ### 0.1
2005-Oct-28 Fri 2 ### 2 ### 27,474 27,474 75.8 75.8 0.0
2005-Oct-27 Thu ### ### 2 2 87,621 87,621 ### ### 0.1
2005-Oct-26 Wed 2 ### 2 ### 67.6 67.6 0.0
2005-Oct-25 Tue ### ### 1.985 ### 78.1 78.1 0.0
2005-Oct-24 Mon ### ### ### ### 46,455 0 ### ### 0.0
2005-Oct-21 Fri ### ### ### ### 70.3 70.3 0.0
2005-Oct-20 Thu 2 2 ### ### ### ### 0.0
2005-Oct-19 Wed 2 ### 2 ### 84.7 84.7 0.0
2005-Oct-18 Tue ### ### 2 2 34,250 34,250 ### ### 0.1
2005-Oct-17 Mon ### ### ### ### 190,773 0 84.7 84.7 0.0
2005-Oct-14 Fri 2 ### 2 ### 158,183 158,183 ### ### 0.0
2005-Oct-13 Thu 1.985 2 1.985 2 ### ### 0.1
2005-Oct-12 Wed ### 2 ### 1.985 75.9 75.9 ###
2005-Oct-11 Tue ### ### ### ### ### ### 0.0
2005-Oct-10 Mon ### ### 2 ### 57,759 57,759 ### ### 0.0
2005-Oct-07 Fri ### ### ### ### 89.3 89.3 0.0
2005-Oct-06 Thu ### ### 1.85 1.87 114,044 ### 5.1 5.1 ###
2005-Oct-05 Wed ### ### ### ### 82.6 82.6 0.0
2005-Oct-04 Tue ### ### ### ### 41,626 0 85.0 85.0 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 40,548 0 26.6 26.6 0.0
2005-Sep-29 Thu ### ### ### ### 79.4 79.4 0.0
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 81,470 0 31.6 31.6 0.0
2005-Sep-26 Mon ### ### ### ### 67,889 0 ### ### 0.0
2005-Sep-23 Fri ### ### ### ### 66,128 0 ### ### 0.0
2005-Sep-22 Thu ### ### ### ### 111,779 0 79.0 79.0 0.0
2005-Sep-21 Wed ### ### ### ### 56,280 0 83.6 83.6 0.0
2005-Sep-20 Tue ### ### ### 2 45,245 0 66.8 66.8 0.1
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 23.2 23.2 0.0
2005-Sep-15 Thu ### ### ### ### 24.6 24.6 0.0
2005-Sep-14 Wed 2 ### ### ### 23.7 23.7 0.0
2005-Sep-13 Tue ### 2 ### 2 71.0 71.0 0.1
2005-Sep-12 Mon ### 1.985 ### ### 92,227 ### ### ### 0.0
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu ### ### ### ### ### ### 0.0
2005-Sep-07 Wed ### ### ### ### ### ### 0.0
2005-Sep-06 Tue ### ### ### ### ### ### 0.0
2005-Sep-05 Mon ### ### ### ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 47,940 0 71.2 71.2 0.0
2005-Sep-01 Thu ### ### ### ### 25.8 25.8 0.0
2005-Aug-31 Wed ### ### ### ### 117,288 0 ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 36,550 0 67.5 67.5 0.0
2005-Aug-29 Mon ### ### ### ### 385,879 0 85.3 85.3 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### 89.6 89.6 0.0
2005-Aug-24 Wed ### ### ### ### 92.9 92.9 0.0
2005-Aug-23 Tue 1.88 1.945 1.88 1.945 91.7 91.7 0.1
2005-Aug-22 Mon ### ### 1.85 1.88 ### ### 0.1
2005-Aug-19 Fri 1.955 ### 1.955 ### 159,579 155,988 ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 78,374 0 89.0 89.0 0.0
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 102,582 0 70.3 70.3 0.0
2005-Aug-15 Mon 1.89 ### 1.89 ### 108,152 ### 81.4 81.4 0.0
2005-Aug-12 Fri 1.86 1.88 1.86 1.88 93,275 174,424 78.3 78.3 0.1
2005-Aug-11 Thu 1.86 ### 1.86 1.86 21,482 19,978 62.9 62.9 0.1
2005-Aug-10 Wed ### 1.85 ### 1.84 ### ### ###
2005-Aug-09 Tue 1.84 1.87 ### ### 32,450 30,340 ### ### 0.0
2005-Aug-08 Mon 1.86 1.86 ### ### 46,555 ### ### ### 0.0
2005-Aug-05 Fri 1.845 1.87 1.84 1.87 77.5 77.5 ###
2005-Aug-04 Thu ### 1.845 ### 1.845 ### ### ###
2005-Aug-03 Wed ### ### 1.84 1.85 29.0 29.0 0.1
2005-Aug-02 Tue 1.85 ### 1.84 ### 27,548 25,344 74.0 74.0 0.0
2005-Aug-01 Mon ### ### 1.85 1.85 20,950 19,378 24.3 24.3 0.1
2005-Jul-29 Fri 1.86 1.86 1.84 1.84 26,251 ### 20.5 20.5 ###
2005-Jul-28 Thu ### 1.87 1.84 1.84 23.0 23.0 ###
2005-Jul-27 Wed 1.86 1.86 1.85 1.86 94,877 ### ### ### 0.1
2005-Jul-26 Tue 1.87 1.87 1.83 1.85 ### ### 0.1
2005-Jul-25 Mon ### 1.87 1.83 1.87 78,943 146,044 ### ### ###
2005-Jul-22 Fri 1.83 ### 1.83 1.83 80,173 73,358 62.9 62.9 ###
2005-Jul-21 Thu 1.825 1.86 1.825 1.825 291,921 ### ### ### ###
2005-Jul-20 Wed 1.84 1.84 1.825 1.825 12,728 23,324 ### ### ###
2005-Jul-19 Tue 1.85 1.85 1.83 1.83 ### ### ###
2005-Jul-18 Mon 1.85 1.85 1.82 1.82 17.1 17.1 ###
2005-Jul-15 Fri 1.84 1.85 1.83 1.83 29.4 29.4 ###
2005-Jul-14 Thu 1.82 1.83 1.82 1.83 18,527 ### ### ### ###
2005-Jul-13 Wed 1.83 1.83 1.82 1.82 193,089 352,387 ### ### ###
2005-Jul-12 Tue 1.81 1.85 1.81 1.82 30,577 55,955 ### ### ###
2005-Jul-11 Mon 1.81 1.85 1.8 1.81 ### ### ###
2005-Jul-08 Fri 1.8 1.81 1.8 1.8 ### ### 0.1
2005-Jul-07 Thu 1.82 1.82 1.8 1.8 28.1 28.1 0.1
2005-Jul-06 Wed 1.8 1.8 1.78 1.8 71.5 71.5 0.1
2005-Jul-05 Tue 1.83 1.83 ### 1.83 68.3 68.3 ###
2005-Jul-04 Mon 1.85 1.85 1.82 1.82 52,875 97,025 ### ### ###
2005-Jul-01 Fri 1.82 1.825 1.82 1.82 9,840 ### 61.2 61.2 ###
2005-Jun-30 Thu 1.85 1.85 1.77 1.82 113,457 205,357 20.0 20.0 ###
2005-Jun-29 Wed 1.87 1.88 1.85 1.85 28.8 28.8 0.1
2005-Jun-28 Tue 1.86 1.87 1.85 1.87 69.4 69.4 ###
2005-Jun-27 Mon 1.8 1.87 1.8 1.87 ### ### ###
2005-Jun-24 Fri 1.78 1.83 1.78 1.83 52,622 94,982 88.0 88.0 ###
2005-Jun-23 Thu 1.8 1.8 1.75 1.78 29.8 29.8 0.1
2005-Jun-22 Wed 1.85 1.85 1.82 1.84 94,220 ### ### ### ###
2005-Jun-21 Tue 1.86 1.86 1.82 1.85 56,421 ### ### ### 0.1
2005-Jun-20 Mon 1.89 1.89 1.85 1.86 ### ### 0.1
2005-Jun-17 Fri 1.88 1.89 1.87 1.89 71,584 134,577 ### ### ###
2005-Jun-16 Thu 1.85 1.87 1.84 1.87 78.9 78.9 ###
2005-Jun-15 Wed 1.81 1.82 1.81 1.82 ### ### ###
2005-Jun-14 Tue 1.83 1.87 1.8 1.8 129,280 237,228 21.8 21.8 0.1
2005-Jun-10 Fri 1.8 1.82 1.8 1.81 ### ### ###
2005-Jun-09 Thu 1.78 1.8 1.78 1.8 67,159 ### ### ### 0.1
2005-Jun-08 Wed 1.77 1.79 1.76 1.79 77.0 77.0 0.1
2005-Jun-07 Tue 1.8 1.8 1.76 1.77 19.3 19.3 ###
2005-Jun-06 Mon 1.75 1.8 1.7 1.77 76.6 76.6 ###
2005-Jun-03 Fri ### 1.75 ### 1.75 ### ### 0.1
2005-Jun-02 Thu ### ### ### ### 72.8 72.8 0.0
2005-Jun-01 Wed ### ### ### ### 27,123 0 8.0 8.0 0.0
2005-May-31 Tue ### ### 1.57 ### 253,342 198,873 ### ### 0.0
2005-May-30 Mon ### ### 1.54 ### 1,108,078 853,220 28.7 28.7 0.0
2005-May-27 Fri 1.52 ### 1.52 ### 94.9 94.9 0.0
2005-May-26 Thu 1.48 1.5 1.48 1.5 21,750 ### ### ### 0.1
2005-May-25 Wed ### 1.49 ### 1.47 24,770 18,453 ### ### ###
2005-May-24 Tue 1.45 1.45 1.45 1.45 65.5 65.5 ###
2005-May-23 Mon 1.45 1.46 1.45 1.45 67.3 67.3 ###
2005-May-20 Fri 1.49 1.49 1.45 ### 17.1 17.1 0.0
2005-May-19 Thu 1.5 1.5 1.49 1.49 ### ### ###
2005-May-18 Wed 1.51 1.51 1.49 1.5 145,343 ### ### ### 0.1
2005-May-17 Tue 1.51 1.53 1.51 1.51 6,820 ### 78.4 78.4 0.1
2005-May-16 Mon 1.52 1.52 1.51 1.51 ### ### 0.1
2005-May-13 Fri 1.55 1.55 1.52 1.52 16.8 16.8 0.1
2005-May-12 Thu 1.55 1.57 1.51 1.52 15.6 15.6 0.1
2005-May-11 Wed 1.55 1.55 1.51 1.55 30,620 46,848 67.0 67.0 ###
2005-May-10 Tue 1.5 1.58 1.5 1.58 ### ### 0.1
2005-May-09 Mon 1.45 1.51 1.45 1.51 47,453 ### 93.1 93.1 0.1
2005-May-06 Fri 1.45 1.46 1.45 1.45 63.3 63.3 ###
2005-May-05 Thu 1.44 1.47 1.43 1.45 209,549 303,846 76.2 76.2 ###
2005-May-04 Wed 1.47 1.47 1.45 1.46 165,547 ### ### ### 0.1
2005-May-03 Tue 1.47 1.48 1.45 1.45 55,642 ### 33.1 33.1 ###
2005-May-02 Mon 1.51 1.52 1.44 1.46 146,372 ### ### ### 0.1


<< 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 2024-05-15 05:24:08 thru 2024-05-15 05:24:09 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000