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-Apr-26 01:30:13 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

(SOT) SP TELEMEDIA LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for SOT    Limits Next Section


Company Details for (SOT) SP TELEMEDIA LIMITED

Listing Code SOT
Listing Name SP TELEMEDIA LIMITED
GICS Sector Telecommunication Services
ISIN Name SP TELEMEDIA LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SOT6


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for SOT .. Friday 4th December 2009

SOT 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 ###
MAX 2.54 35,849,375 99.5


Font Format Legend

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


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (SOT) SP TELEMEDIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.026000000000000002
2007-Jul-26 Thu 0.72 0.72 0.71 ### 503,245 359,820 40.9 40.9 0.0
2007-Jul-25 Wed ### 0.725 ### ### 382,952 138,820 66.5 66.5 0.0
2007-Jul-24 Tue 0.73 0.73 ### ### ### ### 0.0
2007-Jul-23 Mon 0.725 0.75 0.72 0.72 ### ### ###
2007-Jul-20 Fri 0.72 0.725 0.71 0.71 ### ### ###
2007-Jul-19 Thu 0.71 0.72 ### ### ### ### 0.0
2007-Jul-18 Wed 0.73 0.73 ### ### 10.7 10.7 0.0
2007-Jul-17 Tue 0.745 0.75 0.73 0.73 ### ### 0.1
2007-Jul-16 Mon ### 0.77 0.74 0.77 72.6 72.6 0.1
2007-Jul-13 Fri 0.73 0.75 0.73 0.74 305,441 226,026 ### ### 0.1
2007-Jul-12 Thu 0.76 0.775 0.725 0.725 5.7 5.7 ###
2007-Jul-11 Wed 0.79 0.79 0.755 0.755 6.8 6.8 ###
2007-Jul-10 Tue ### 0.825 0.78 0.79 ### ### ###
2007-Jul-09 Mon 0.79 0.81 0.78 ### 133,220 ### 75.0 75.0 0.0
2007-Jul-06 Fri ### 0.8 0.78 0.78 19.6 19.6 0.1
2007-Jul-05 Thu 0.785 ### 0.76 0.8 643,585 ### ### ### 0.1
2007-Jul-04 Wed ### ### ### ### 79.2 79.2 0.0
2007-Jul-03 Tue ### ### 0.89 ### 36.7 36.7 0.0
2007-Jul-02 Mon ### ### 0.88 ### 75.6 75.6 0.0
2007-Jun-29 Fri 0.89 ### 0.87 0.87 19.1 19.1 0.1
2007-Jun-28 Thu ### ### ### ### 1,780,826 0 ### ### 0.0
2007-Jun-27 Wed 0.82 ### ### 0.88 96.6 96.6 0.1
2007-Jun-26 Tue 0.81 ### 0.81 0.81 379,350 ### ### ### 0.1
2007-Jun-25 Mon ### 0.82 0.8 0.81 74.9 74.9 0.1
2007-Jun-22 Fri 0.81 0.82 ### 0.81 63.7 63.7 0.1
2007-Jun-21 Thu 0.81 0.82 ### ### 272,385 111,677 31.4 31.4 0.0
2007-Jun-20 Wed ### 0.84 0.81 0.81 635,580 524,353 28.2 28.2 0.1
2007-Jun-19 Tue 0.82 0.82 0.79 0.8 659,354 530,779 ### ### 0.1
2007-Jun-18 Mon 0.84 0.84 0.82 0.83 387,841 ### ### ### ###
2007-Jun-15 Fri 0.84 0.85 0.83 0.84 66.0 66.0 ###
2007-Jun-14 Thu 0.845 0.86 0.84 0.85 595,776 ### ### ### ###
2007-Jun-13 Wed 0.85 0.85 0.825 0.845 160,958 ### ### ### ###
2007-Jun-12 Tue ### ### 0.85 0.85 1,039,644 441,848 ### ### ###
2007-Jun-08 Fri 0.885 0.885 0.855 0.86 315,347 274,351 12.4 12.4 ###
2007-Jun-07 Thu 0.885 ### 0.88 ### 71.5 71.5 0.0
2007-Jun-06 Wed ### ### 0.87 0.885 ### ### ###
2007-Jun-05 Tue ### 0.925 0.89 ### 528,781 ### 25.1 25.1 0.0
2007-Jun-04 Mon ### ### ### ### 66.3 66.3 0.0
2007-Jun-01 Fri 0.925 ### ### ### 770,622 0 66.5 66.5 0.0
2007-May-31 Thu 0.925 ### ### 0.925 663,757 0 ### ### ###
2007-May-30 Wed ### ### ### ### 1,369,650 0 84.0 84.0 0.0
2007-May-29 Tue ### ### ### ### 74.3 74.3 0.0
2007-May-28 Mon ### 0.925 ### ### 274,775 127,083 26.5 26.5 0.0
2007-May-25 Fri ### ### ### ### 343,275 0 ### ### 0.0
2007-May-24 Thu 0.885 ### 0.885 ### 84.1 84.1 0.0
2007-May-23 Wed 0.875 0.88 0.855 0.88 69.8 69.8 0.1
2007-May-22 Tue 0.875 0.89 0.86 0.875 70.0 70.0 0.1
2007-May-21 Mon ### ### 0.84 0.875 379,745 ### ### ### 0.1
2007-May-18 Fri ### ### ### ### 384,387 0 ### ### 0.0
2007-May-17 Thu ### ### ### ### 137,358 0 ### ### 0.0
2007-May-16 Wed ### ### ### ### ### ### 0.0
2007-May-15 Tue ### 0.925 ### ### ### ### 0.0
2007-May-14 Mon 0.925 0.925 ### ### 322,122 148,981 23.6 23.6 0.0
2007-May-11 Fri 0.925 0.925 ### ### 1,873,622 866,550 31.4 31.4 0.0
2007-May-10 Thu ### ### 0.925 ### 1,642,048 759,447 16.9 16.9 0.0
2007-May-09 Wed ### ### ### ### 14.5 14.5 0.0
2007-May-08 Tue ### ### ### 0.945 280,174 0 26.5 26.5 0.1
2007-May-07 Mon ### ### ### ### 471,452 0 ### ### 0.0
2007-May-04 Fri ### ### ### ### 371,046 0 ### ### 0.0
2007-May-03 Thu ### ### ### ### 296,171 0 15.4 15.4 0.0
2007-May-02 Wed ### ### ### ### 465,673 0 13.0 13.0 0.0
2007-May-01 Tue ### ### ### ### ### ### 0.0
2007-Apr-30 Mon 0.955 ### ### ### ### ### 0.0
2007-Apr-27 Fri ### ### ### 0.945 529,781 0 17.6 17.6 0.1
2007-Apr-26 Thu ### ### 0.975 0.975 ### ### ###
2007-Apr-24 Tue 1.025 ### 0.985 0.985 483,084 ### ### ### ###
2007-Apr-23 Mon ### ### ### ### 31.3 31.3 0.0
2007-Apr-20 Fri ### ### ### 0.975 1,102,749 0 ### ### ###
2007-Apr-19 Thu ### ### ### ### 71,323 0 ### ### 0.0
2007-Apr-18 Wed ### 1 ### 0.985 ### ### ###
2007-Apr-17 Tue 1.025 1.025 ### ### 6.1 6.1 0.0
2007-Apr-16 Mon ### ### ### 1.025 230,658 0 ### ### ###
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu 1.025 ### ### ### 492,176 0 ### ### 0.0
2007-Apr-11 Wed ### ### ### ### ### ### 0.0
2007-Apr-10 Tue ### ### ### 0.975 ### ### ###
2007-Apr-05 Thu 0.985 0.985 ### ### 14.8 14.8 0.0
2007-Apr-04 Wed ### ### 0.975 0.975 814,252 396,947 30.8 30.8 ###
2007-Apr-03 Tue ### 0.985 ### ### ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 1,127,227 0 96.5 96.5 0.0
2007-Mar-30 Fri ### ### ### ### 20.9 20.9 0.0
2007-Mar-29 Thu ### ### 0.88 ### 148,486 ### 25.9 25.9 0.0
2007-Mar-28 Wed 0.88 ### 0.88 ### 331,050 ### 88.3 88.3 0.0
2007-Mar-27 Tue 0.875 0.88 0.87 0.87 186,546 163,227 ### ### 0.1
2007-Mar-26 Mon 0.89 ### 0.875 0.875 18.9 18.9 0.1
2007-Mar-23 Fri 0.86 0.88 0.86 0.87 1,036,121 901,425 76.4 76.4 0.1
2007-Mar-22 Thu ### 0.845 ### ### 15.3 15.3 0.0
2007-Mar-21 Wed 0.77 ### 0.77 0.8 ### ### 0.1
2007-Mar-20 Tue 0.78 0.78 0.76 ### 176,972 ### ### ### 0.0
2007-Mar-19 Mon 0.78 ### 0.78 0.78 68.1 68.1 0.1
2007-Mar-16 Fri ### ### 0.78 0.78 129,970 50,688 ### ### 0.1
2007-Mar-15 Thu 0.785 0.785 0.77 0.775 143,472 111,549 19.9 19.9 0.1
2007-Mar-14 Wed 0.785 0.79 0.78 0.785 306,982 240,980 73.7 73.7 ###
2007-Mar-13 Tue 0.78 ### 0.78 0.785 281,627 ### 80.1 80.1 ###
2007-Mar-12 Mon 0.79 0.8 0.78 0.78 20.2 20.2 0.1
2007-Mar-09 Fri ### 0.8 0.78 0.8 277,925 ### 71.2 71.2 0.1
2007-Mar-08 Thu 0.79 ### 0.78 0.78 23.2 23.2 0.1
2007-Mar-07 Wed 0.78 0.82 0.78 0.785 ### ### ###
2007-Mar-06 Tue ### ### 0.755 0.77 273,170 103,121 ### ### 0.1
2007-Mar-05 Mon 0.79 0.79 ### 0.77 ### ### 0.1
2007-Mar-02 Fri ### 0.82 ### 0.8 273,453 ### ### ### 0.1
2007-Mar-01 Thu 0.79 0.82 0.79 ### 82.0 82.0 0.0
2007-Feb-28 Wed 0.825 0.825 0.77 0.78 8.8 8.8 0.1
2007-Feb-27 Tue 0.86 ### ### ### ### ### 0.0
2007-Feb-26 Mon 0.855 0.855 0.83 0.85 ### ### ###
2007-Feb-23 Fri 0.88 0.88 0.86 0.86 ### ### ###
2007-Feb-22 Thu 0.89 ### 0.875 0.885 31.1 31.1 ###
2007-Feb-21 Wed 0.89 ### 0.87 0.89 72.5 72.5 ###
2007-Feb-20 Tue ### ### 0.86 0.88 11.0 11.0 0.1
2007-Feb-19 Mon ### ### ### ### ### ### 0.0
2007-Feb-16 Fri 0.86 ### 0.86 ### 602,184 ### ### ### 0.0
2007-Feb-15 Thu 0.855 0.87 0.855 0.87 81.8 81.8 0.1
2007-Feb-14 Wed 0.86 0.86 0.855 0.855 389,148 ### 31.1 31.1 ###
2007-Feb-13 Tue ### ### 0.85 0.855 366,786 155,884 24.9 24.9 ###
2007-Feb-12 Mon 0.855 ### 0.84 ### ### ### 0.0
2007-Feb-09 Fri 0.855 0.88 0.83 0.85 562,148 ### ### ### ###
2007-Feb-08 Thu 0.855 0.87 0.85 0.86 205,656 ### 70.9 70.9 ###
2007-Feb-07 Wed 0.86 0.86 0.845 0.86 71.3 71.3 ###
2007-Feb-06 Tue 0.84 0.86 0.84 0.85 80.1 80.1 ###
2007-Feb-05 Mon 0.84 0.86 0.84 0.845 ### ### ###
2007-Feb-02 Fri 0.85 0.85 ### ### 20.1 20.1 0.0
2007-Feb-01 Thu 0.87 0.88 0.855 0.86 178,884 155,181 ### ### ###
2007-Jan-31 Wed 0.89 ### 0.85 0.85 517,184 ### 8.1 8.1 ###
2007-Jan-30 Tue 0.875 0.88 0.87 0.87 236,582 ### ### ### 0.1
2007-Jan-29 Mon ### ### 0.875 0.875 17.4 17.4 0.1
2007-Jan-25 Thu ### ### 0.885 0.885 281,450 124,541 ### ### ###
2007-Jan-24 Wed 0.885 ### 0.885 0.89 ### ### ###
2007-Jan-23 Tue ### ### 0.87 0.87 13.6 13.6 0.1
2007-Jan-22 Mon ### ### 0.89 ### ### ### 0.0
2007-Jan-19 Fri ### ### 0.86 0.89 671,786 ### ### ### ###
2007-Jan-18 Thu 0.86 0.88 0.86 ### 548,185 476,920 74.0 74.0 0.0
2007-Jan-17 Wed 0.845 0.875 0.83 0.84 789,541 673,083 33.7 33.7 ###
2007-Jan-16 Tue 0.825 ### ### 0.82 80,047 0 ### ### 0.1
2007-Jan-15 Mon 0.825 0.83 0.825 0.825 ### ### 0.1
2007-Jan-12 Fri 0.84 0.845 0.825 0.83 18.4 18.4 ###
2007-Jan-11 Thu 0.825 0.84 0.8 0.84 81.9 81.9 ###
2007-Jan-10 Wed 0.84 0.845 0.825 0.825 143,676 ### ### ### 0.1
2007-Jan-09 Tue 0.84 0.84 0.83 0.83 306,823 ### ### ### ###
2007-Jan-08 Mon 0.8 0.845 0.8 0.845 ### ### ###
2007-Jan-05 Fri 0.8 0.8 0.79 0.8 69.0 69.0 0.1
2007-Jan-04 Thu ### ### 0.8 0.8 198,326 ### 39.1 39.1 0.1
2007-Jan-03 Wed 0.78 0.8 0.78 0.8 132,789 ### 88.2 88.2 0.1
2007-Jan-02 Tue 0.78 0.81 0.775 0.78 ### ### 0.1
2006-Dec-29 Fri 0.8 0.8 0.78 0.78 2,350,755 ### ### ### 0.1
2006-Dec-28 Thu 0.81 0.82 ### ### 140,320 ### 12.8 12.8 0.0
2006-Dec-27 Wed 0.81 0.81 0.79 ### 211,389 ### ### ### 0.0
2006-Dec-22 Fri 0.82 0.82 ### 0.81 19.2 19.2 0.1
2006-Dec-21 Thu 0.8 0.83 0.8 0.83 ### ### ###
2006-Dec-20 Wed 0.82 0.82 0.79 0.81 199,279 ### ### ### 0.1
2006-Dec-19 Tue ### 0.83 0.79 ### 94,828 ### 70.7 70.7 0.0
2006-Dec-18 Mon 0.85 0.85 0.75 ### 1,550,082 ### ### ### 0.0
2006-Dec-15 Fri 0.855 0.855 0.84 0.84 108,546 ### ### ### ###
2006-Dec-14 Thu 0.84 0.845 ### 0.845 313,759 ### 65.8 65.8 ###
2006-Dec-13 Wed 0.84 0.855 0.84 0.845 ### ### ###
2006-Dec-12 Tue 0.875 0.875 0.84 0.84 235,782 202,183 9.0 9.0 ###
2006-Dec-11 Mon ### ### 0.87 0.87 201,522 ### 14.2 14.2 0.1
2006-Dec-08 Fri 0.855 0.88 0.855 0.88 87.7 87.7 0.1
2006-Dec-07 Thu 0.89 0.89 ### 0.845 5.8 5.8 ###
2006-Dec-06 Wed ### ### ### ### 251,041 0 ### ### 0.0
2006-Dec-05 Tue ### ### ### ### 291,059 0 ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 97,222 0 ### ### 0.0
2006-Dec-01 Fri ### ### ### ### 98,641 0 72.1 72.1 0.0
2006-Nov-30 Thu ### ### ### ### ### ### 0.0
2006-Nov-29 Wed ### ### 0.925 ### 1,521,558 703,720 ### ### 0.0
2006-Nov-28 Tue ### ### ### ### 418,986 0 ### ### 0.0
2006-Nov-27 Mon ### ### ### ### 415,524 0 ### ### 0.0
2006-Nov-24 Fri 0.985 0.985 0.955 ### 70,184 68,078 11.2 11.2 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed 0.975 ### ### ### ### ### 0.0
2006-Nov-21 Tue ### ### ### ### 154,924 0 10.7 10.7 0.0
2006-Nov-20 Mon 0.975 1 ### 0.985 115,350 57,675 ### ### ###
2006-Nov-17 Fri 1 1 ### ### 10.2 10.2 0.0
2006-Nov-16 Thu ### ### 0.985 1 188,252 ### ### ### ###
2006-Nov-15 Wed ### ### ### 1 82.9 82.9 ###
2006-Nov-14 Tue ### ### ### 0.975 1,091,859 0 70.0 70.0 ###
2006-Nov-13 Mon ### ### ### 0.975 391,676 0 ### ### ###
2006-Nov-10 Fri ### ### ### ### ### ### 0.0
2006-Nov-09 Thu ### ### ### ### 730,451 0 ### ### 0.0
2006-Nov-08 Wed 0.925 0.955 0.925 0.945 ### ### 0.1
2006-Nov-07 Tue ### ### 0.89 0.89 201,428 ### 6.1 6.1 ###
2006-Nov-06 Mon 0.945 ### 0.925 0.925 ### ### ###
2006-Nov-03 Fri 0.875 ### 0.875 ### ### ### 0.0
2006-Nov-02 Thu 0.86 ### 0.855 ### ### ### 0.0
2006-Nov-01 Wed 0.86 ### 0.85 0.86 ### ### ###
2006-Oct-31 Tue 0.87 0.87 0.85 0.85 16.9 16.9 ###
2006-Oct-30 Mon 0.85 0.875 0.85 0.87 ### ### 0.1
2006-Oct-27 Fri 0.855 0.855 0.85 0.85 142,749 ### ### ### ###
2006-Oct-26 Thu 0.84 0.855 0.82 0.855 ### ### ###
2006-Oct-25 Wed 0.86 0.87 ### 0.85 ### ### ###
2006-Oct-24 Tue 0.87 0.88 0.86 0.86 ### ### ###
2006-Oct-23 Mon 0.87 0.89 0.86 0.86 ### ### ###
2006-Oct-20 Fri 0.78 0.84 0.78 0.84 ### ### ###
2006-Oct-19 Thu 0.76 0.77 0.75 0.77 314,370 238,921 ### ### 0.1
2006-Oct-18 Wed 0.76 0.76 0.75 0.75 17.9 17.9 ###
2006-Oct-17 Tue 0.755 0.76 0.75 0.76 55,455 ### 76.9 76.9 0.1
2006-Oct-16 Mon 0.75 0.76 0.75 0.75 ### ### ###
2006-Oct-13 Fri 0.75 0.76 0.75 0.76 154,650 ### 78.0 78.0 0.1
2006-Oct-12 Thu 0.76 0.76 0.745 0.76 ### ### 0.1
2006-Oct-11 Wed 0.76 0.78 0.76 0.76 34,122 26,273 61.7 61.7 0.1
2006-Oct-10 Tue 0.77 0.78 0.76 0.78 76.1 76.1 0.1
2006-Oct-09 Mon 0.75 0.78 0.75 0.77 89.4 89.4 0.1
2006-Oct-06 Fri 0.745 0.75 0.74 0.74 ### ### 0.1
2006-Oct-05 Thu 0.76 0.77 0.74 0.745 ### ### ###
2006-Oct-04 Wed 0.78 0.79 0.78 0.78 573,889 ### 68.8 68.8 0.1
2006-Oct-03 Tue 0.79 ### 0.78 0.79 69.7 69.7 ###
2006-Oct-02 Mon 0.77 0.79 0.77 0.79 87.8 87.8 ###
2006-Sep-29 Fri 0.75 ### 0.75 0.76 74.9 74.9 0.1
2006-Sep-28 Thu 0.745 0.755 0.74 0.75 1,433,457 ### ### ### ###
2006-Sep-27 Wed 0.785 0.785 0.745 0.745 3.3 3.3 ###
2006-Sep-26 Tue 0.75 0.775 0.745 0.77 611,174 ### ### ### 0.1
2006-Sep-25 Mon ### 0.78 ### 0.745 192,580 ### ### ### ###
2006-Sep-22 Fri ### ### 0.7 ### ### ### 0.0
2006-Sep-21 Thu 0.73 ### 0.73 ### 79.5 79.5 0.0
2006-Sep-20 Wed 0.72 0.74 ### 0.74 354,750 131,257 ### ### 0.1
2006-Sep-19 Tue 0.71 0.73 0.71 0.72 82.9 82.9 ###
2006-Sep-18 Mon 0.73 0.73 0.72 0.72 ### ### ###
2006-Sep-15 Fri ### 0.74 0.71 0.74 ### ### 0.1
2006-Sep-14 Thu 0.7 0.72 0.7 ### 266,340 ### 81.9 81.9 0.0
2006-Sep-13 Wed 0.7 0.71 ### 0.71 100,522 35,685 79.2 79.2 ###
2006-Sep-12 Tue 0.7 0.71 ### 0.71 149,441 53,051 90.3 90.3 ###
2006-Sep-11 Mon 0.71 ### 0.7 ### 141,656 49,579 ### ### 0.0
2006-Sep-08 Fri 0.71 0.71 0.7 0.71 51,251 ### ### ### ###
2006-Sep-07 Thu 0.71 ### 0.71 0.71 65.2 65.2 ###
2006-Sep-06 Wed 0.72 0.72 0.71 0.71 20.8 20.8 ###
2006-Sep-05 Tue ### ### 0.72 0.72 14.4 14.4 ###
2006-Sep-04 Mon 0.74 0.74 0.72 ### 42,222 30,822 ### ### 0.0
2006-Sep-01 Fri 0.73 0.74 0.71 0.74 23,621 17,125 ### ### 0.1
2006-Aug-31 Thu 0.7 0.725 0.7 0.725 85,021 60,577 ### ### ###
2006-Aug-30 Wed 0.72 0.72 0.71 0.72 51,945 37,140 ### ### ###
2006-Aug-29 Tue 0.72 0.72 0.72 0.72 66.5 66.5 ###
2006-Aug-28 Mon 0.725 0.725 ### ### 23.5 23.5 0.0
2006-Aug-25 Fri 0.74 0.74 0.72 0.72 198,143 144,644 9.5 9.5 ###
2006-Aug-24 Thu 0.745 0.745 ### ### 25.9 25.9 0.0
2006-Aug-23 Wed 0.76 0.76 0.74 0.74 72,156 ### 10.7 10.7 0.1
2006-Aug-22 Tue 0.75 0.76 ### 0.75 69.0 69.0 ###
2006-Aug-21 Mon 0.76 0.76 0.75 0.75 20.1 20.1 ###
2006-Aug-18 Fri 0.75 0.76 0.75 0.755 72.3 72.3 ###
2006-Aug-17 Thu 0.76 0.76 0.75 0.75 17.0 17.0 ###
2006-Aug-16 Wed 0.77 0.785 0.76 0.78 36,440 28,149 84.8 84.8 0.1
2006-Aug-15 Tue 0.75 ### 0.75 ### 96.9 96.9 0.0
2006-Aug-14 Mon 0.79 0.79 0.76 0.77 ### ### 0.1
2006-Aug-11 Fri 0.78 0.8 0.78 ### 85.5 85.5 0.0
2006-Aug-10 Thu 0.79 0.8 0.78 0.78 20.5 20.5 0.1
2006-Aug-09 Wed ### 0.81 0.8 0.8 126,841 ### 32.6 32.6 0.1
2006-Aug-08 Tue 0.78 ### ### ### 309,881 0 ### ### 0.0
2006-Aug-07 Mon 0.785 ### 0.785 ### 157,824 61,945 81.7 81.7 0.0
2006-Aug-04 Fri 0.79 0.79 0.78 0.78 24.3 24.3 0.1
2006-Aug-03 Thu ### 0.785 0.76 0.785 87.6 87.6 ###
2006-Aug-02 Wed 0.76 0.78 0.76 0.78 90.0 90.0 0.1
2006-Aug-01 Tue 0.785 0.785 0.78 0.785 ### ### ###
2006-Jul-31 Mon 0.78 0.79 0.78 0.79 80.6 80.6 ###
2006-Jul-28 Fri 0.78 0.785 0.77 0.785 ### ### ###
2006-Jul-27 Thu 0.75 0.78 0.75 0.78 ### ### 0.1
2006-Jul-26 Wed 0.73 0.75 0.73 0.75 91.1 91.1 ###
2006-Jul-25 Tue 0.73 0.74 0.73 0.73 70.2 70.2 0.1
2006-Jul-24 Mon 0.74 0.745 0.73 0.73 ### ### 0.1
2006-Jul-21 Fri ### 0.75 0.73 0.74 ### ### 0.1
2006-Jul-20 Thu 0.73 0.74 0.72 0.73 220,782 161,170 70.5 70.5 0.1
2006-Jul-19 Wed 0.75 0.75 0.73 0.73 107,351 ### ### ### 0.1
2006-Jul-18 Tue 0.76 0.79 0.745 0.75 ### ### ###
2006-Jul-17 Mon 0.77 0.77 0.75 0.75 60,145 ### ### ### ###
2006-Jul-14 Fri 0.75 0.77 0.75 0.77 90.9 90.9 0.1
2006-Jul-13 Thu 0.755 0.755 0.745 0.755 392,880 ### ### ### ###
2006-Jul-12 Wed 0.75 0.77 0.74 0.755 321,280 ### ### ### ###
2006-Jul-11 Tue 0.78 0.785 0.755 0.76 300,379 ### 15.9 15.9 0.1
2006-Jul-10 Mon 0.8 0.81 0.77 0.775 9.4 9.4 0.1
2006-Jul-07 Fri 0.76 0.81 0.76 0.8 213,286 167,429 ### ### 0.1
2006-Jul-06 Thu ### 0.775 0.74 0.75 429,286 325,184 ### ### ###
2006-Jul-05 Wed 0.78 0.79 0.76 0.76 ### ### 0.1
2006-Jul-04 Tue ### ### 0.75 0.77 10.4 10.4 0.1
2006-Jul-03 Mon 0.77 0.81 0.77 0.8 86.7 86.7 0.1
2006-Jun-30 Fri 0.75 0.81 0.75 0.78 1,470,925 1,147,321 ### ### 0.1
2006-Jun-27 Tue 0.725 0.74 0.685 ### 740,424 527,552 10.5 10.5 0.0
2006-Jun-26 Mon 0.75 0.75 0.71 0.725 ### ### ###
2006-Jun-23 Fri 0.74 0.76 0.74 0.74 250,059 187,544 72.7 72.7 0.1
2006-Jun-22 Thu 0.78 0.8 0.75 0.75 129,579 100,423 9.4 9.4 ###
2006-Jun-21 Wed 0.82 0.82 0.78 0.78 ### ### 0.1
2006-Jun-20 Tue 0.81 0.84 0.81 0.82 ### ### 0.1
2006-Jun-19 Mon 0.8 0.81 0.785 0.8 ### ### 0.1
2006-Jun-16 Fri ### 0.82 ### 0.8 63.8 63.8 0.1
2006-Jun-15 Thu 0.76 ### 0.76 ### 697,188 ### 87.3 87.3 0.0
2006-Jun-14 Wed 0.755 ### 0.75 0.76 68.4 68.4 0.1
2006-Jun-13 Tue 0.76 ### 0.75 0.76 448,323 168,121 ### ### 0.1
2006-Jun-09 Fri ### ### 0.75 0.76 32.3 32.3 0.1
2006-Jun-08 Thu 0.745 0.78 0.73 ### 93.0 93.0 0.0
2006-Jun-07 Wed 0.73 0.75 0.73 0.745 ### ### ###
2006-Jun-06 Tue 0.75 0.75 0.73 0.74 214,376 ### ### ### 0.1
2006-Jun-05 Mon 0.75 0.775 0.73 0.75 68.6 68.6 ###
2006-Jun-02 Fri 0.7 0.75 0.7 0.75 355,683 257,870 ### ### ###
2006-Jun-01 Thu 0.72 0.73 ### 0.72 68.1 68.1 ###
2006-May-31 Wed 0.685 ### ### ### 88.3 88.3 0.0
2006-May-30 Tue ### ### ### 0.685 208,285 0 ### ### 0.0
2006-May-29 Mon ### 0.72 ### 0.71 ### ### ###
2006-May-26 Fri ### 0.685 ### 0.685 300,955 103,077 81.6 81.6 0.0
2006-May-25 Thu ### ### ### ### 8.7 8.7 0.0
2006-May-24 Wed 0.71 0.71 ### 0.675 4.7 4.7 0.0
2006-May-23 Tue 0.74 0.74 0.7 0.71 13.5 13.5 ###
2006-May-22 Mon ### 0.77 0.75 0.75 198,081 150,541 ### ### ###
2006-May-19 Fri 0.78 0.78 ### ### ### ### 0.0
2006-May-18 Thu 0.77 0.78 0.77 0.78 80,022 ### ### ### 0.1
2006-May-17 Wed 0.77 0.78 0.77 0.78 74.5 74.5 0.1
2006-May-16 Tue 0.785 0.785 0.77 0.77 ### ### 0.1
2006-May-15 Mon 0.79 0.8 0.785 0.79 ### ### ###
2006-May-12 Fri 0.76 ### 0.76 0.78 ### ### 0.1
2006-May-11 Thu 0.78 0.78 0.73 0.74 346,249 ### 6.4 6.4 0.1
2006-May-10 Wed ### ### 0.79 ### ### ### 0.0
2006-May-09 Tue ### 0.84 0.81 ### 65.6 65.6 0.0
2006-May-08 Mon 0.82 0.84 0.8 0.8 797,285 653,773 15.8 15.8 0.1
2006-May-05 Fri 0.84 0.86 0.81 0.81 496,454 ### 7.2 7.2 0.1
2006-May-04 Thu 0.87 0.87 0.85 ### 317,327 ### 40.4 40.4 0.0
2006-May-03 Wed 0.88 ### 0.88 0.88 68.5 68.5 0.1
2006-May-02 Tue ### ### 0.87 0.87 ### ### 0.1
2006-May-01 Mon ### ### 0.89 ### 71.8 71.8 0.0
2006-Apr-28 Fri ### ### 0.88 0.89 392,571 ### ### ### ###
2006-Apr-27 Thu 0.925 0.925 ### ### 253,944 117,449 24.7 24.7 0.0
2006-Apr-26 Wed ### ### ### ### 29.7 29.7 0.0
2006-Apr-24 Mon ### 0.945 ### ### 173,985 ### 78.5 78.5 0.0
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu ### 0.925 ### ### 152,741 70,642 ### ### 0.0
2006-Apr-19 Wed 0.89 ### 0.885 0.89 700,651 ### ### ### ###
2006-Apr-18 Tue 0.87 0.89 0.87 0.89 685,971 603,654 ### ### ###
2006-Apr-13 Thu 0.88 0.88 0.86 0.86 ### ### ###
2006-Apr-11 Tue ### ### 0.86 0.87 10.9 10.9 0.1
2006-Apr-10 Mon ### ### 0.89 ### 368,050 163,782 ### ### 0.0
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu ### ### ### ### 1,004,875 0 11.8 11.8 0.0
2006-Apr-05 Wed ### 1 0.975 ### 247,849 244,750 ### ### 0.0
2006-Apr-04 Tue 1.055 1.055 ### ### ### ### 0.0
2006-Apr-03 Mon ### ### ### ### 87.4 87.4 0.0
2006-Mar-31 Fri ### ### ### ### 3,281,280 0 ### ### 0.0
2006-Mar-30 Thu ### ### ### ### 651,542 0 ### ### 0.0
2006-Mar-29 Wed ### ### ### ### ### ### 0.0
2006-Mar-28 Tue ### ### ### ### 16.0 16.0 0.0
2006-Mar-27 Mon ### ### ### ### ### ### 0.0
2006-Mar-24 Fri ### 0.945 ### ### 71.3 71.3 0.0
2006-Mar-23 Thu ### ### ### ### ### ### 0.0
2006-Mar-22 Wed 0.84 ### 0.84 ### 362,950 ### 97.8 97.8 0.0
2006-Mar-21 Tue ### ### 0.85 0.855 4.7 4.7 ###
2006-Mar-20 Mon ### ### ### ### 219,550 0 67.1 67.1 0.0
2006-Mar-17 Fri ### ### ### ### 173,280 0 21.3 21.3 0.0
2006-Mar-16 Thu ### ### ### ### 233,728 0 ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 27.0 27.0 0.0
2006-Mar-14 Tue ### ### ### ### 381,972 0 ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 71,825 0 ### ### 0.0
2006-Mar-10 Fri 0.925 ### ### ### ### ### 0.0
2006-Mar-09 Thu ### ### ### ### ### ### 0.0
2006-Mar-08 Wed ### ### 0.925 ### ### ### 0.0
2006-Mar-07 Tue 0.985 0.985 ### ### 21.3 21.3 0.0
2006-Mar-06 Mon ### 0.985 ### 0.985 82.5 82.5 ###
2006-Mar-03 Fri ### 0.985 ### 0.985 78.4 78.4 ###
2006-Mar-02 Thu ### 0.985 ### ### ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 90,524 0 21.7 21.7 0.0
2006-Feb-28 Tue ### 1 ### ### 3.8 3.8 0.0
2006-Feb-27 Mon ### 1 ### 0.975 73.7 73.7 ###
2006-Feb-24 Fri ### ### ### ### 230,223 0 85.7 85.7 0.0
2006-Feb-23 Thu 0.945 0.945 0.925 0.945 97,043 ### ### ### 0.1
2006-Feb-22 Wed 1 1 ### ### 323,723 ### ### ### 0.0
2006-Feb-21 Tue 0.955 ### 0.955 1 ### ### ###
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 70.1 70.1 0.0
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 106,076 0 ### ### 0.0
2006-Feb-14 Tue ### ### ### ### 253,144 0 ### ### 0.0
2006-Feb-13 Mon ### ### 0.925 0.925 162,420 ### ### ### ###
2006-Feb-10 Fri ### ### ### ### ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 1,651,628 0 ### ### 0.0
2006-Feb-08 Wed ### ### 0.925 ### 195,379 ### ### ### 0.0
2006-Feb-07 Tue ### 0.955 ### ### ### ### 0.0
2006-Feb-06 Mon ### ### 0.945 ### 7.1 7.1 0.0
2006-Feb-03 Fri ### ### ### ### 91.5 91.5 0.0
2006-Feb-02 Thu ### ### ### ### 2,857,247 0 ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 1,126,084 0 ### ### 0.0
2006-Jan-31 Tue ### ### ### ### ### ### 0.0
2006-Jan-30 Mon ### ### ### ### 501,685 0 ### ### 0.0
2006-Jan-27 Fri ### 1.085 ### ### 7.7 7.7 0.0
2006-Jan-25 Wed ### 1.075 ### ### ### ### 0.0
2006-Jan-24 Tue 1.125 1.125 ### ### 225,346 126,757 5.0 5.0 0.0
2006-Jan-23 Mon ### ### 1.125 ### 12.9 12.9 0.0
2006-Jan-20 Fri ### ### ### 1.175 21.8 21.8 ###
2006-Jan-19 Thu ### 1.21 1.175 1.21 222,684 265,550 ### ### ###
2006-Jan-18 Wed ### ### ### ### 92.6 92.6 0.0
2006-Jan-17 Tue ### ### ### ### ### ### 0.0
2006-Jan-16 Mon ### ### ### ### 59,489 0 22.6 22.6 0.0
2006-Jan-13 Fri ### 1.185 ### ### 130,129 ### 64.7 64.7 0.0
2006-Jan-12 Thu 1.175 1.185 1.175 ### 46,727 ### 74.4 74.4 0.0
2006-Jan-11 Wed ### 1.21 1.185 1.185 111,671 133,726 ### ### 0.1
2006-Jan-10 Tue 1.21 ### 1.2 1.22 156,959 94,175 80.1 80.1 0.1
2006-Jan-09 Mon 1.26 1.26 ### ### 15.1 15.1 0.0
2006-Jan-06 Fri ### 1.245 ### 1.24 96,543 ### 94.5 94.5 0.1
2006-Jan-05 Thu ### ### ### ### 68,140 0 ### ### 0.0
2006-Jan-04 Wed 1.175 ### 1.155 ### ### ### 0.0
2006-Jan-03 Tue 1.2 1.2 ### 1.175 79,281 ### 12.6 12.6 ###
2005-Dec-30 Fri ### 1.2 ### 1.2 ### ### 0.1
2005-Dec-29 Thu ### ### ### ### 82.8 82.8 0.0
2005-Dec-28 Wed ### ### 1.145 ### 80,629 ### 71.4 71.4 0.0
2005-Dec-27 Tue 1.2 1.2 ### ### ### ### 0.0
2005-Dec-23 Fri 1.2 1.2 ### ### ### ### 0.0
2005-Dec-22 Thu ### ### ### 1.22 ### ### 0.1
2005-Dec-21 Wed 1.24 1.24 ### ### ### ### 0.0
2005-Dec-20 Tue ### 1.23 ### 1.23 164,923 101,427 ### ### 0.1
2005-Dec-19 Mon 1.21 1.21 ### ### 136,082 82,329 5.6 5.6 0.0
2005-Dec-16 Fri 1.23 1.24 1.2 1.2 223,250 ### 13.7 13.7 0.1
2005-Dec-15 Thu ### 1.24 ### 1.2 ### ### 0.1
2005-Dec-14 Wed 1.145 1.2 1.145 1.185 92.2 92.2 0.1
2005-Dec-13 Tue ### ### ### ### 294,843 0 32.4 32.4 0.0
2005-Dec-12 Mon 1.2 1.2 ### ### 281,774 ### 11.4 11.4 0.0
2005-Dec-09 Fri 1.2 1.22 1.185 1.22 ### ### 0.1
2005-Dec-08 Thu 1.2 1.2 1.185 ### 29.0 29.0 0.0
2005-Dec-07 Wed 1.22 1.22 1.2 1.21 168,582 203,984 ### ### ###
2005-Dec-06 Tue 1.21 1.22 ### ### 118,778 72,454 74.4 74.4 0.0
2005-Dec-05 Mon 1.21 ### ### ### ### ### 0.0
2005-Dec-02 Fri 1.27 1.27 1.21 1.22 76,854 ### 7.3 7.3 0.1
2005-Dec-01 Thu 1.24 1.26 1.24 1.245 117,343 146,678 ### ### 0.1
2005-Nov-30 Wed 1.28 1.28 1.23 ### ### ### 0.0
2005-Nov-29 Tue 1.28 1.29 1.26 1.26 233,773 ### 24.0 24.0 ###
2005-Nov-28 Mon 1.26 1.27 1.23 1.27 184,086 ### 71.1 71.1 ###
2005-Nov-25 Fri 1.2 1.245 1.155 1.22 ### ### 0.1
2005-Nov-24 Thu 1.29 1.29 ### 1.23 5.5 5.5 0.1
2005-Nov-23 Wed 1.28 1.28 ### 1.24 746,351 ### 9.0 9.0 0.1
2005-Nov-22 Tue ### ### ### ### 3.7 3.7 0.0
2005-Nov-21 Mon ### 1.4 ### ### 5.5 5.5 0.0
2005-Nov-18 Fri 1.4 1.4 ### 1.375 83,848 ### 15.4 15.4 0.1
2005-Nov-17 Thu 1.4 1.42 ### ### 17.3 17.3 0.0
2005-Nov-16 Wed ### 1.41 ### 1.4 49,551 ### ### ### ###
2005-Nov-15 Tue 1.4 1.4 ### 1.4 58,021 ### ### ### ###
2005-Nov-14 Mon ### 1.41 ### 1.41 ### ### ###
2005-Nov-11 Fri 1.43 1.43 1.4 1.41 283,984 ### 21.6 21.6 ###
2005-Nov-10 Thu 1.4 1.42 ### 1.4 ### ### ###
2005-Nov-09 Wed 1.42 1.42 1.4 1.4 251,889 ### ### ### ###
2005-Nov-08 Tue 1.42 1.42 ### ### 186,540 132,443 29.5 29.5 0.0
2005-Nov-07 Mon 1.46 1.46 ### 1.41 76,684 55,979 10.2 10.2 ###
2005-Nov-04 Fri 1.43 1.45 ### 1.42 67,979 49,284 27.9 27.9 ###
2005-Nov-03 Thu ### 1.44 ### 1.43 ### ### 0.1
2005-Nov-02 Wed 1.46 1.48 1.45 1.45 ### ### ###
2005-Nov-01 Tue 1.48 1.48 1.455 1.46 42,673 62,622 18.8 18.8 0.1
2005-Oct-31 Mon 1.43 1.49 1.43 1.485 92.1 92.1 ###
2005-Oct-28 Fri 1.48 1.48 1.46 1.47 34,347 ### ### ### ###
2005-Oct-27 Thu 1.49 1.49 1.42 1.49 205,178 ### ### ### ###
2005-Oct-26 Wed 1.5 1.5 1.485 1.485 144,424 215,552 21.9 21.9 ###
2005-Oct-25 Tue 1.5 1.5 1.48 1.48 73,185 109,045 22.3 22.3 0.1
2005-Oct-24 Mon 1.5 1.5 1.47 1.47 ### ### ###
2005-Oct-21 Fri 1.5 1.5 1.49 1.5 70.3 70.3 0.1
2005-Oct-20 Thu 1.55 1.55 ### 1.52 200,375 ### ### ### 0.1
2005-Oct-19 Wed 1.52 1.55 1.52 1.52 29,823 45,778 ### ### 0.1
2005-Oct-18 Tue 1.57 ### ### 1.575 105,741 0 71.8 71.8 0.1
2005-Oct-17 Mon 1.55 1.59 1.53 ### ### ### 0.0
2005-Oct-14 Fri ### 1.555 1.5 1.51 99,677 152,256 75.6 75.6 0.1
2005-Oct-13 Thu 1.5 ### 1.5 ### ### ### 0.0
2005-Oct-12 Wed 1.56 1.56 ### ### 160,574 125,247 ### ### 0.0
2005-Oct-11 Tue 1.52 1.56 1.51 1.54 76,829 ### ### ### ###
2005-Oct-10 Mon 1.52 1.525 1.52 1.52 ### ### 0.1
2005-Oct-07 Fri 1.54 1.57 1.52 1.53 88,375 ### ### ### ###
2005-Oct-06 Thu 1.58 1.58 1.45 1.525 ### ### 0.1
2005-Oct-05 Wed ### ### ### ### 82.6 82.6 0.0
2005-Oct-04 Tue ### ### 1.625 ### ### ### 0.0
2005-Oct-03 Mon ### ### ### ### 9,440 0 ### ### 0.0
2005-Sep-30 Fri 1.7 1.7 ### 1.7 67.7 67.7 ###
2005-Sep-29 Thu ### ### 1.675 1.7 162,649 ### 23.4 23.4 ###
2005-Sep-28 Wed ### 1.71 ### 1.71 74.4 74.4 0.1
2005-Sep-27 Tue ### 1.71 ### ### 125,750 ### ### ### 0.0
2005-Sep-26 Mon 1.7 1.71 1.675 1.7 246,452 417,120 65.4 65.4 ###
2005-Sep-23 Fri 1.7 1.71 1.685 1.71 ### ### 0.1
2005-Sep-22 Thu 1.7 1.7 ### 1.7 65.0 65.0 ###
2005-Sep-21 Wed 1.745 1.745 1.7 1.71 449,120 ### ### ### 0.1
2005-Sep-20 Tue 1.725 1.745 1.71 1.745 76.5 76.5 0.1
2005-Sep-19 Mon 1.74 1.74 1.72 1.725 ### ### ###
2005-Sep-16 Fri ### 1.745 1.7 1.745 107,285 ### 69.9 69.9 0.1
2005-Sep-15 Thu ### 1.745 ### 1.74 222,223 193,889 ### ### 0.1
2005-Sep-14 Wed 1.645 1.645 ### 1.645 35,653 29,324 67.0 67.0 0.1
2005-Sep-13 Tue ### ### ### ### 21,223 0 78.7 78.7 0.0
2005-Sep-12 Mon ### ### ### ### 38,370 0 74.4 74.4 0.0
2005-Sep-09 Fri ### ### ### ### 33,145 0 15.6 15.6 0.0
2005-Sep-08 Thu ### ### ### ### 11,477 0 81.6 81.6 0.0
2005-Sep-07 Wed ### ### ### ### 55,520 0 77.3 77.3 0.0
2005-Sep-06 Tue ### ### ### ### 55,049 0 ### ### 0.0
2005-Sep-05 Mon ### 1.7 ### ### 15.4 15.4 0.0
2005-Sep-02 Fri ### 1.74 ### ### 94,588 ### 7.9 7.9 0.0
2005-Sep-01 Thu ### 1.7 ### 1.7 144,486 ### ### ### ###
2005-Aug-31 Wed ### 1.7 ### ### ### ### 0.0
2005-Aug-30 Tue 1.555 ### 1.555 ### 343,057 266,726 95.1 95.1 0.0
2005-Aug-29 Mon ### ### ### ### 210,573 0 91.4 91.4 0.0
2005-Aug-26 Fri 1.52 ### 1.475 ### 590,748 435,676 87.6 87.6 0.0
2005-Aug-25 Thu 1.51 1.545 1.5 1.54 372,127 ### ### ### ###
2005-Aug-24 Wed 1.5 1.51 1.47 1.51 ### ### 0.1
2005-Aug-23 Tue 1.51 ### 1.49 1.5 286,141 213,175 ### ### 0.1
2005-Aug-22 Mon 1.55 1.55 1.5 ### ### ### 0.0
2005-Aug-19 Fri 1.575 1.58 1.55 1.55 61,040 95,527 ### ### ###
2005-Aug-18 Thu ### ### 1.57 ### 76.2 76.2 0.0
2005-Aug-17 Wed 1.53 1.59 1.53 1.59 119,824 186,925 ### ### ###
2005-Aug-16 Tue ### 1.53 ### 1.53 81.8 81.8 ###
2005-Aug-15 Mon 1.51 1.53 ### ### 573,083 ### 33.1 33.1 0.0
2005-Aug-12 Fri 1.54 1.54 ### ### 14.8 14.8 0.0
2005-Aug-11 Thu 1.54 1.545 ### ### 41,673 ### 16.5 16.5 0.0
2005-Aug-10 Wed 1.57 1.575 1.54 1.55 154,926 ### 21.4 21.4 ###
2005-Aug-09 Tue ### ### 1.57 1.57 15.3 15.3 0.1
2005-Aug-08 Mon ### ### 1.52 ### 70,444 ### ### ### 0.0
2005-Aug-05 Fri 1.52 1.54 1.52 1.54 113,549 173,729 77.3 77.3 ###
2005-Aug-04 Thu 1.55 1.57 1.51 1.55 219,756 338,424 ### ### ###
2005-Aug-03 Wed ### ### 1.58 1.58 392,649 ### ### ### 0.1
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon ### 1.685 ### ### 87.6 87.6 0.0
2005-Jul-29 Fri ### ### 1.59 ### 86.5 86.5 0.0
2005-Jul-28 Thu ### ### 1.59 ### 531,121 422,241 ### ### 0.0
2005-Jul-27 Wed ### ### 1.58 ### 1,028,281 812,341 ### ### 0.0
2005-Jul-26 Tue ### ### 1.48 1.59 ### ### ###
2005-Jul-25 Mon 1.49 1.52 1.49 1.5 290,480 437,172 72.1 72.1 0.1
2005-Jul-22 Fri 1.455 1.51 1.44 1.47 74.2 74.2 ###
2005-Jul-21 Thu 1.41 1.445 1.41 1.43 886,144 1,264,970 ### ### 0.1
2005-Jul-20 Wed ### 1.41 ### 1.4 1,071,989 755,752 ### ### ###
2005-Jul-19 Tue 1.41 1.425 ### ### 17.3 17.3 0.0
2005-Jul-18 Mon 1.44 1.46 ### ### 242,327 ### ### ### 0.0
2005-Jul-15 Fri 1.475 1.5 1.44 1.44 12.7 12.7 0.1
2005-Jul-14 Thu 1.49 1.49 1.47 1.475 79,623 117,842 21.6 21.6 0.1
2005-Jul-13 Wed 1.45 1.475 1.43 1.445 ### ### ###
2005-Jul-12 Tue 1.51 1.51 1.43 ### 334,029 491,022 6.2 6.2 0.0
2005-Jul-11 Mon 1.54 1.54 1.5 1.51 14.4 14.4 0.1
2005-Jul-08 Fri 1.51 1.54 1.5 1.54 323,572 491,829 ### ### ###
2005-Jul-07 Thu 1.5 1.53 1.5 1.525 ### ### 0.1
2005-Jul-06 Wed 1.5 ### 1.47 1.5 71.5 71.5 0.1
2005-Jul-05 Tue 1.56 1.56 1.5 1.5 ### ### 0.1
2005-Jul-04 Mon 1.575 1.58 1.56 1.56 24.7 24.7 ###
2005-Jul-01 Fri 1.58 1.58 1.56 1.57 21.3 21.3 0.1
2005-Jun-30 Thu ### ### 1.575 1.585 ### ### ###
2005-Jun-29 Wed 1.5 1.58 1.5 1.58 1,342,351 2,067,220 95.0 95.0 0.1
2005-Jun-28 Tue 1.48 1.5 1.46 1.48 1,747,426 ### 65.2 65.2 0.1
2005-Jun-27 Mon 1.485 1.49 ### 1.48 ### ### 0.1
2005-Jun-24 Fri 1.525 1.525 1.46 1.46 331,227 494,356 8.4 8.4 0.1
2005-Jun-23 Thu 1.56 1.59 ### ### 14.3 14.3 0.0
2005-Jun-22 Wed ### ### 1.55 1.57 5.7 5.7 0.1
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 119,973 0 ### ### 0.0
2005-Jun-17 Fri ### ### ### ### 141,626 0 23.9 23.9 0.0
2005-Jun-16 Thu 1.74 1.75 ### ### 531,376 464,954 11.4 11.4 0.0
2005-Jun-15 Wed 1.7 1.74 ### 1.72 530,247 ### 80.4 80.4 0.1
2005-Jun-14 Tue ### ### ### ### 476,728 0 71.0 71.0 0.0
2005-Jun-10 Fri ### ### ### ### 848,451 0 78.6 78.6 0.0
2005-Jun-09 Thu 1.73 1.74 1.7 1.7 ### ### ###
2005-Jun-08 Wed 1.7 1.75 ### 1.75 ### ### 0.1
2005-Jun-07 Tue 1.725 1.75 ### 1.7 21.7 21.7 ###
2005-Jun-06 Mon ### 1.75 ### 1.7 40,854 35,747 81.6 81.6 ###
2005-Jun-03 Fri 1.7 1.75 ### ### 538,075 ### ### ### 0.0
2005-Jun-02 Thu 1.72 1.73 1.7 1.7 94,384 ### 21.6 21.6 ###
2005-Jun-01 Wed 1.71 ### ### 1.7 26.4 26.4 ###
2005-May-31 Tue ### ### 1.75 1.75 21,629 18,925 26.8 26.8 0.1
2005-May-30 Mon 1.78 1.78 1.755 1.755 21.8 21.8 0.1
2005-May-27 Fri 1.76 1.78 ### 1.77 157,087 ### 71.2 71.2 ###
2005-May-26 Thu 1.75 1.75 1.72 1.75 ### ### 0.1
2005-May-25 Wed 1.73 1.77 ### 1.755 79.7 79.7 0.1
2005-May-24 Tue ### 1.73 ### 1.72 85,757 74,179 ### ### 0.1
2005-May-23 Mon 1.685 1.7 ### ### 160,283 136,240 15.5 15.5 0.0
2005-May-20 Fri 1.56 1.685 1.55 1.675 66,250 107,159 95.1 95.1 ###
2005-May-19 Thu 1.55 ### 1.53 1.55 241,284 184,582 65.7 65.7 ###
2005-May-18 Wed 1.52 1.55 1.51 1.53 72.2 72.2 ###
2005-May-17 Tue 1.53 1.56 1.5 1.51 205,978 315,146 30.0 30.0 0.1
2005-May-16 Mon 1.57 1.57 1.51 1.53 920,524 ### 17.2 17.2 ###
2005-May-13 Fri 1.59 ### 1.56 1.57 ### ### 0.1
2005-May-12 Thu 1.59 ### 1.58 1.59 ### ### ###
2005-May-11 Wed 1.55 ### 1.5 1.59 86.6 86.6 ###
2005-May-10 Tue ### ### 1.58 1.58 13.3 13.3 0.1
2005-May-09 Mon ### ### 1.59 ### 32.0 32.0 0.0
2005-May-06 Fri 1.75 1.75 ### ### 35,556 ### ### ### 0.0
2005-May-05 Thu 1.76 1.76 1.73 1.75 275,873 ### 33.8 33.8 0.1
2005-May-04 Wed 1.775 1.785 1.75 1.75 ### ### 0.1
2005-May-03 Tue 1.82 1.82 1.76 1.77 21.5 21.5 ###
2005-May-02 Mon 1.875 1.875 1.8 1.8 23,248 ### ### ### 0.1
2005-Apr-29 Fri 1.88 1.88 1.85 1.875 372,781 ### 37.8 37.8 ###
2005-Apr-28 Thu 1.875 1.88 1.84 1.85 28.5 28.5 0.1
2005-Apr-27 Wed ### ### 1.83 1.845 ### ### ###
2005-Apr-26 Tue 1.8 1.89 1.8 1.86 65,758 121,323 ### ### 0.1
2005-Apr-22 Fri 1.78 1.8 1.76 1.78 1,219,549 ### 71.3 71.3 0.1
2005-Apr-21 Thu 1.8 1.8 1.76 1.76 13,722 24,425 ### ### 0.1
2005-Apr-20 Wed 1.82 ### 1.8 1.8 25.7 25.7 0.1
2005-Apr-19 Tue 1.76 1.82 1.76 1.82 34,087 ### ### ### ###
2005-Apr-18 Mon ### 1.76 ### 1.76 ### ### 0.1
2005-Apr-15 Fri 1.76 1.76 ### 1.72 474,783 ### 28.5 28.5 0.1
2005-Apr-14 Thu 1.8 1.83 1.73 1.76 ### ### 0.1
2005-Apr-13 Wed ### ### 1.85 1.85 90,854 ### ### ### 0.1
2005-Apr-12 Tue 1.985 1.985 ### ### 19.0 19.0 0.0
2005-Apr-11 Mon ### 2 ### 1.985 82,842 82,842 95.1 95.1 ###
2005-Apr-08 Fri ### ### ### ### 3,010,176 0 ### ### 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 142,350 0 76.8 76.8 0.0
2005-Apr-05 Tue ### ### ### ### 76.3 76.3 0.0
2005-Apr-04 Mon ### ### ### ### 127,672 0 ### ### 0.0
2005-Apr-01 Fri ### ### ### ### 46,875 0 17.3 17.3 0.0
2005-Mar-31 Thu ### ### ### ### 468,929 0 88.5 88.5 0.0
2005-Mar-30 Wed ### ### 1.88 ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 197,870 0 35.7 35.7 0.0
2005-Mar-24 Thu ### ### ### ### 11.4 11.4 0.0
2005-Mar-23 Wed ### 2.25 ### ### 259,881 ### 37.3 37.3 0.0
2005-Mar-22 Tue 2.2 2.21 ### ### 36.6 36.6 0.0
2005-Mar-21 Mon 2.2 2.22 2.2 2.2 ### ### 0.2
2005-Mar-18 Fri 2.2 2.22 ### 2.22 71.9 71.9 0.2
2005-Mar-17 Thu ### 2.23 ### 2.22 74,544 ### 87.1 87.1 0.2
2005-Mar-16 Wed ### ### ### ### 81.2 81.2 0.0
2005-Mar-15 Tue ### 2.2 ### ### ### ### 0.0
2005-Mar-14 Mon 2.21 2.25 2.2 2.2 24,484 54,476 ### ### 0.2
2005-Mar-11 Fri 2.24 2.25 ### 2.25 165,028 185,656 69.6 69.6 ###
2005-Mar-10 Thu 2.25 2.25 2.24 2.25 ### ### ###
2005-Mar-09 Wed 2.23 2.28 2.23 2.24 73.3 73.3 ###


<< Previous 1 2 3 4 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 2024-04-26 01:30:13 thru 2024-04-26 01:30:14 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000