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 Sat 25-Nov-08 03:27:17 PM AEDT

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

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

(TEL) TELECOM CORPORATION OF NEW ZEALAND LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for TEL    Limits Next Section


Company Details for (TEL) TELECOM CORPORATION OF NEW ZEALAND LIMITED

Listing Code TEL
Listing Name TELECOM CORPORATION OF NEW ZEALAND LIMITED
GICS Sector Telecommunication Services
ISIN Name TELECOM CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code NZTELE0001S4


Maximum Price date available .. Thursday 6th November 2025
Latest price with VOLUME for TEL .. Thursday 7th August 2014

TEL 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 8.5 77,368,940 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (TEL) TELECOM CORPORATION OF NEW ZEALAND LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2007-Jun-25 Mon ### ### ### ### 6,273,024 0 71.6 71.6 0.0
2007-Jun-22 Fri ### ### ### ### 63.7 63.7 0.0
2007-Jun-21 Thu 4.22 4.22 ### 4.2 10,416,126 21,978,025 33.1 33.1 ###
2007-Jun-20 Wed ### 4.23 ### 4.2 ### ### ###
2007-Jun-19 Tue ### ### ### ### 5,212,827 0 ### ### 0.0
2007-Jun-18 Mon ### 4.2 ### ### 70.9 70.9 0.0
2007-Jun-15 Fri ### ### ### ### 1,133,184 0 67.1 67.1 0.0
2007-Jun-14 Thu ### ### ### ### 72.5 72.5 0.0
2007-Jun-13 Wed ### ### ### ### ### ### 0.0
2007-Jun-12 Tue ### ### ### ### 1,729,348 0 41.9 41.9 0.0
2007-Jun-08 Fri ### ### ### ### 4,696,841 0 ### ### 0.0
2007-Jun-07 Thu 4.23 4.25 4.21 4.23 2,909,575 ### ### ### 0.3
2007-Jun-06 Wed ### ### 4.26 ### 33.9 33.9 0.0
2007-Jun-05 Tue 4.26 ### 4.26 ### ### ### 0.0
2007-Jun-04 Mon ### ### ### ### 35.3 35.3 0.0
2007-Jun-01 Fri ### ### 4.26 4.28 31.1 31.1 0.3
2007-May-31 Thu 4.29 ### 4.27 ### ### ### 0.0
2007-May-30 Wed ### ### 4.26 4.27 7,311,121 15,572,687 29.8 29.8 ###
2007-May-29 Tue 4.29 ### 4.29 ### 77.2 77.2 0.0
2007-May-28 Mon ### ### 4.25 ### ### ### 0.0
2007-May-25 Fri 4.23 ### 4.22 4.29 3,169,677 ### 77.7 77.7 ###
2007-May-24 Thu 4.24 4.29 4.21 4.24 73.2 73.2 0.3
2007-May-23 Wed 4.2 4.28 ### 4.28 ### ### 0.3
2007-May-22 Tue 4.23 4.23 ### ### 4,829,886 ### 30.5 30.5 0.0
2007-May-21 Mon 4.24 4.24 4.2 4.23 2,618,744 ### 35.9 35.9 0.3
2007-May-18 Fri 4.28 ### 4.25 4.28 2,434,770 5,173,886 70.8 70.8 0.3
2007-May-17 Thu 4.26 4.26 4.23 4.25 ### ### ###
2007-May-16 Wed 4.23 4.25 4.22 4.24 5,400,876 ### 69.4 69.4 0.3
2007-May-15 Tue 4.23 4.26 4.2 4.21 ### ### ###
2007-May-14 Mon 4.28 ### 4.26 4.28 2,363,823 5,034,942 68.2 68.2 0.3
2007-May-11 Fri 4.28 ### 4.25 4.25 ### ### ###
2007-May-10 Thu 4.28 ### 4.26 ### 6,351,786 ### ### ### 0.0
2007-May-09 Wed 4.26 4.28 4.23 4.23 29.5 29.5 0.3
2007-May-08 Tue ### ### 4.27 4.28 39.3 39.3 0.3
2007-May-07 Mon ### ### 4.28 ### 27.3 27.3 0.0
2007-May-04 Fri ### 4.42 ### ### 2,639,843 5,834,053 70.1 70.1 0.0
2007-May-03 Thu ### ### ### ### 30.3 30.3 0.0
2007-May-02 Wed ### 4.4 ### 4.4 70.8 70.8 0.3
2007-May-01 Tue ### 4.41 ### ### 83.7 83.7 0.0
2007-Apr-30 Mon ### ### ### ### 27.8 27.8 0.0
2007-Apr-27 Fri 4.27 ### 4.24 ### 5,601,520 11,875,222 79.3 79.3 0.0
2007-Apr-26 Thu ### ### 4.25 4.28 22.1 22.1 0.3
2007-Apr-24 Tue ### 4.4 ### ### 2,010,454 ### 35.6 35.6 0.0
2007-Apr-23 Mon 4.4 4.44 4.4 4.42 ### ### 0.3
2007-Apr-20 Fri 4.28 4.4 4.28 ### 2,207,189 ### ### ### 0.0
2007-Apr-19 Thu ### ### 4.28 ### ### ### 0.0
2007-Apr-18 Wed ### ### 4.29 ### 68.1 68.1 0.0
2007-Apr-17 Tue 4.27 ### 4.26 4.28 2,376,223 5,061,354 75.6 75.6 0.3
2007-Apr-16 Mon 4.2 ### 4.2 4.29 81.7 81.7 ###
2007-Apr-13 Fri 4.27 4.29 ### ### 19.0 19.0 0.0
2007-Apr-12 Thu ### ### ### 4.26 ### ### 0.3
2007-Apr-11 Wed 4.2 4.21 ### ### 5,388,082 ### 20.8 20.8 0.0
2007-Apr-10 Tue 4.23 4.27 ### ### 24.5 24.5 0.0
2007-Apr-05 Thu 4.21 4.24 4.2 4.22 ### ### ###
2007-Apr-04 Wed ### ### 4.26 4.28 6,591,455 ### ### ### 0.3
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon ### 4.27 ### 4.26 3,825,021 ### 87.4 87.4 0.3
2007-Mar-30 Fri ### ### ### ### 4,989,052 0 ### ### 0.0
2007-Mar-29 Thu ### 4.2 ### ### 7,419,824 ### 62.7 62.7 0.0
2007-Mar-28 Wed 4.22 4.24 ### ### 6,766,976 14,345,989 ### ### 0.0
2007-Mar-27 Tue 4.21 4.27 4.2 4.25 ### ### ###
2007-Mar-26 Mon ### 4.27 ### 4.22 3,910,320 ### 78.6 78.6 ###
2007-Mar-23 Fri ### ### ### ### 22.6 22.6 0.0
2007-Mar-22 Thu ### ### ### ### 79.1 79.1 0.0
2007-Mar-21 Wed 4 ### 4 ### ### ### 0.0
2007-Mar-20 Tue ### ### ### ### ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 1,646,249 0 ### ### 0.0
2007-Mar-16 Fri ### ### ### ### 5,576,127 0 ### ### 0.0
2007-Mar-15 Thu ### ### ### ### 64.0 64.0 0.0
2007-Mar-14 Wed ### ### ### ### ### ### 0.0
2007-Mar-13 Tue 4.28 ### 4.26 4.29 ### ### ###
2007-Mar-12 Mon 4.21 ### 4.21 ### ### ### 0.0
2007-Mar-09 Fri 4.22 4.23 ### 4.2 30.6 30.6 ###
2007-Mar-08 Thu ### 4.21 ### 4.21 3,290,772 6,927,075 ### ### ###
2007-Mar-07 Wed 4.2 4.21 ### ### ### ### 0.0
2007-Mar-06 Tue ### 4.23 ### ### 6,247,356 13,213,157 54.7 54.7 0.0
2007-Mar-05 Mon 4.27 4.28 ### ### 6,043,988 ### 41.6 41.6 0.0
2007-Mar-02 Fri 4.21 ### 4.21 ### 85.4 85.4 0.0
2007-Mar-01 Thu 4.21 4.27 ### 4.24 ### ### 0.3
2007-Feb-28 Wed 4.23 ### ### ### 4,448,684 0 ### ### 0.0
2007-Feb-27 Tue ### 4.41 ### ### ### ### 0.0
2007-Feb-26 Mon ### 4.43 ### 4.4 72.4 72.4 0.3
2007-Feb-23 Fri ### ### 4.28 ### 5,199,428 11,126,775 ### ### 0.0
2007-Feb-22 Thu 4.24 4.27 4.22 4.27 70.9 70.9 ###
2007-Feb-21 Wed ### ### 4.28 ### 6,353,220 ### ### ### 0.0
2007-Feb-20 Tue ### ### 4.28 ### 32.9 32.9 0.0
2007-Feb-19 Mon ### ### ### ### ### ### 0.0
2007-Feb-16 Fri 4.52 4.52 4.46 4.46 ### ### 0.3
2007-Feb-15 Thu 4.45 4.55 4.45 4.55 3,130,980 ### 84.6 84.6 0.3
2007-Feb-14 Wed 4.4 4.48 4.4 4.44 ### ### 0.3
2007-Feb-13 Tue ### 4.4 ### ### ### ### 0.0
2007-Feb-12 Mon 4.29 ### 4.29 ### ### ### 0.0
2007-Feb-09 Fri 4.24 ### 4.22 ### 81.7 81.7 0.0
2007-Feb-08 Thu ### ### 4.28 4.29 1,760,977 ### ### ### ###
2007-Feb-07 Wed ### ### ### ### 12,962,055 0 28.0 28.0 0.0
2007-Feb-06 Tue 4.29 4.42 4.29 ### 86.3 86.3 0.0
2007-Feb-05 Mon ### ### 4.23 4.25 3,460,787 ### 31.3 31.3 ###
2007-Feb-02 Fri 4.25 ### 4.23 4.29 75.0 75.0 ###
2007-Feb-01 Thu 4.41 4.41 ### ### 7,551,558 16,651,185 ### ### 0.0
2007-Jan-31 Wed 4.4 4.47 ### 4.42 ### ### 0.3
2007-Jan-30 Tue ### ### 4.54 4.55 3,651,329 ### ### ### 0.3
2007-Jan-29 Mon 4.59 ### 4.57 ### 1,751,482 ### ### ### 0.0
2007-Jan-25 Thu 4.57 ### 4.55 ### 3,385,255 7,701,455 ### ### 0.0
2007-Jan-24 Wed 4.55 4.59 4.51 4.57 67.8 67.8 ###
2007-Jan-23 Tue 4.49 4.54 4.49 4.53 2,301,388 ### ### ### ###
2007-Jan-22 Mon 4.45 4.49 4.45 4.47 2,864,645 ### ### ### ###
2007-Jan-19 Fri ### 4.44 ### 4.41 3,401,720 ### 67.4 67.4 ###
2007-Jan-18 Thu ### 4.41 ### 4.4 ### ### 0.3
2007-Jan-17 Wed ### ### ### ### ### ### 0.0
2007-Jan-16 Tue 4.41 4.44 ### ### 3,590,726 ### 27.0 27.0 0.0
2007-Jan-15 Mon ### 4.44 ### 4.42 ### ### 0.3
2007-Jan-12 Fri ### ### 4.27 ### ### ### 0.0
2007-Jan-11 Thu ### ### 4.26 4.27 27.4 27.4 ###
2007-Jan-10 Wed 4.25 ### 4.25 ### 5,110,650 ### ### ### 0.0
2007-Jan-09 Tue 4.2 4.25 ### 4.23 2,632,150 ### ### ### 0.3
2007-Jan-08 Mon ### 4.2 ### ### 23.8 23.8 0.0
2007-Jan-05 Fri 4.26 ### 4.21 4.21 24.9 24.9 ###
2007-Jan-04 Thu ### ### 4.23 4.26 32.4 32.4 0.3
2007-Jan-03 Wed ### ### 4.29 ### 38.3 38.3 0.0
2007-Jan-02 Tue ### ### ### ### 424,341 0 24.1 24.1 0.0
2006-Dec-29 Fri ### ### ### ### 19.8 19.8 0.0
2006-Dec-28 Thu ### 4.41 ### ### 1,376,025 ### 79.1 79.1 0.0
2006-Dec-27 Wed 4.28 ### 4.24 ### 306,651 ### ### ### 0.0
2006-Dec-22 Fri 4.27 ### 4.25 ### 2,310,280 4,909,345 70.3 70.3 0.0
2006-Dec-21 Thu ### ### ### ### 8,526,822 0 30.5 30.5 0.0
2006-Dec-20 Wed ### ### ### ### 4,243,123 0 28.3 28.3 0.0
2006-Dec-19 Tue 4.24 ### 4.24 4.26 ### ### 0.3
2006-Dec-18 Mon 4.2 4.28 ### 4.25 ### ### ###
2006-Dec-15 Fri ### 4.21 ### ### ### ### 0.0
2006-Dec-14 Thu ### 4.2 ### ### 2,658,972 5,583,841 ### ### 0.0
2006-Dec-13 Wed ### 4.2 ### ### 7,327,874 ### ### ### 0.0
2006-Dec-12 Tue ### ### ### ### 4,130,124 0 77.4 77.4 0.0
2006-Dec-11 Mon ### ### ### ### 4,272,027 0 ### ### 0.0
2006-Dec-08 Fri ### ### ### ### 86.2 86.2 0.0
2006-Dec-07 Thu ### ### 3.88 ### 4,583,672 8,892,323 69.8 69.8 0.0
2006-Dec-06 Wed ### ### 3.89 ### 5,661,583 11,011,778 ### ### 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon ### ### 3.88 ### 1,416,489 2,747,988 68.4 68.4 0.0
2006-Dec-01 Fri ### ### ### ### 29.5 29.5 0.0
2006-Nov-30 Thu ### ### ### ### 67.9 67.9 0.0
2006-Nov-29 Wed 3.89 ### 3.86 ### 3,566,875 ### 72.3 72.3 0.0
2006-Nov-28 Tue 3.8 ### 3.78 ### ### ### 0.0
2006-Nov-27 Mon 3.83 3.88 3.83 3.86 ### ### 0.3
2006-Nov-24 Fri ### ### 3.85 3.85 2,247,520 4,326,476 20.2 20.2 0.3
2006-Nov-23 Thu 3.79 ### 3.79 ### ### ### 0.0
2006-Nov-22 Wed 3.81 3.84 3.8 3.81 3,531,528 ### ### ### 0.3
2006-Nov-21 Tue 3.77 3.82 3.72 3.82 76.1 76.1 0.3
2006-Nov-20 Mon 3.82 3.84 3.73 3.74 ### ### 0.3
2006-Nov-17 Fri 3.88 ### 3.88 3.89 ### ### 0.3
2006-Nov-16 Thu ### ### 3.89 3.89 ### ### 0.3
2006-Nov-15 Wed ### ### ### ### ### ### 0.0
2006-Nov-14 Tue ### ### ### ### 6,142,028 0 64.9 64.9 0.0
2006-Nov-13 Mon ### ### ### ### 5,699,942 0 ### ### 0.0
2006-Nov-10 Fri ### ### 3.86 ### ### ### 0.0
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### ### ### 4,979,179 0 ### ### 0.0
2006-Nov-07 Tue 4.21 4.25 ### ### 29.7 29.7 0.0
2006-Nov-06 Mon ### ### ### ### 7,506,159 0 ### ### 0.0
2006-Nov-03 Fri ### ### ### ### 8,478,782 0 84.4 84.4 0.0
2006-Nov-02 Thu 4 ### ### ### ### ### 0.0
2006-Nov-01 Wed ### ### ### ### 9,406,453 0 28.3 28.3 0.0
2006-Oct-31 Tue ### ### ### ### 11,475,377 0 ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 7,032,977 0 ### ### 0.0
2006-Oct-27 Fri 3.89 ### 3.88 ### 71.2 71.2 0.0
2006-Oct-26 Thu 3.78 3.88 3.76 3.86 4,573,940 17,472,450 83.0 83.0 0.3
2006-Oct-25 Wed 3.76 3.82 3.75 3.82 ### ### 0.3
2006-Oct-24 Tue 3.82 3.83 3.78 3.78 ### ### 0.3
2006-Oct-23 Mon 3.85 3.85 3.79 3.81 25.5 25.5 0.3
2006-Oct-20 Fri 3.84 3.87 3.82 3.86 70.9 70.9 0.3
2006-Oct-19 Thu 3.75 3.83 3.74 3.8 ### ### ###
2006-Oct-18 Wed 3.72 3.74 3.7 3.74 ### ### 0.3
2006-Oct-17 Tue 3.75 3.78 3.75 3.75 4,203,089 ### ### ### 0.3
2006-Oct-16 Mon 3.74 3.77 3.72 3.74 ### ### 0.3
2006-Oct-13 Fri ### 3.73 ### 3.73 1,961,688 3,658,548 80.2 80.2 ###
2006-Oct-12 Thu 3.71 3.71 ### ### ### ### 0.0
2006-Oct-11 Wed 3.73 3.74 3.71 3.72 3,682,249 13,716,377 29.1 29.1 0.3
2006-Oct-10 Tue ### ### ### ### 80.7 80.7 0.0
2006-Oct-09 Mon ### ### ### ### 20.3 20.3 0.0
2006-Oct-06 Fri 3.75 3.76 ### 3.71 ### ### ###
2006-Oct-05 Thu 3.79 3.82 3.78 3.8 14,146,571 ### ### ### ###
2006-Oct-04 Wed 3.78 3.8 3.77 3.79 1,780,843 ### ### ### ###
2006-Oct-03 Tue 3.83 3.83 3.79 3.81 28.7 28.7 0.3
2006-Oct-02 Mon 3.76 3.83 3.74 3.83 83.6 83.6 ###
2006-Sep-29 Fri 3.83 3.83 3.78 3.79 ### ### ###
2006-Sep-28 Thu 3.88 3.88 3.82 3.84 19.7 19.7 0.3
2006-Sep-27 Wed 3.88 ### 3.85 3.89 58.3 58.3 0.3
2006-Sep-26 Tue 3.82 3.86 3.82 3.84 ### ### 0.3
2006-Sep-25 Mon 3.76 3.84 3.74 3.76 ### ### 0.3
2006-Sep-22 Fri 3.7 3.71 ### ### 3,834,321 ### 20.1 20.1 0.0
2006-Sep-21 Thu 3.78 3.78 3.73 3.75 30.3 30.3 0.3
2006-Sep-20 Wed 3.8 3.85 3.78 3.8 ### ### ###
2006-Sep-19 Tue ### ### 3.8 3.85 2,505,654 4,760,742 23.0 23.0 0.3
2006-Sep-18 Mon 3.86 ### 3.86 3.89 7,215,223 13,925,380 74.5 74.5 0.3
2006-Sep-15 Fri 3.84 3.87 3.8 3.86 ### ### 0.3
2006-Sep-14 Thu 3.75 3.81 3.74 3.81 ### ### 0.3
2006-Sep-13 Wed 3.76 3.77 ### 3.7 19.2 19.2 0.3
2006-Sep-12 Tue ### 3.7 ### ### ### ### 0.0
2006-Sep-11 Mon ### ### ### ### 2,668,459 0 83.5 83.5 0.0
2006-Sep-08 Fri ### ### 3.59 ### 24.4 24.4 0.0
2006-Sep-07 Thu 3.57 ### 3.56 ### 78.6 78.6 0.0
2006-Sep-06 Wed 3.57 ### 3.54 3.56 35.3 35.3 0.3
2006-Sep-05 Tue ### ### 3.58 ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 21.9 21.9 0.0
2006-Sep-01 Fri ### ### ### ### 5,286,621 0 ### ### 0.0
2006-Aug-31 Thu 3.52 ### 3.52 ### ### ### 0.0
2006-Aug-30 Wed 3.47 3.49 3.45 3.48 2,632,081 9,133,321 69.0 69.0 0.2
2006-Aug-29 Tue ### 3.4 ### ### 2,090,321 3,553,545 66.5 66.5 0.0
2006-Aug-28 Mon ### 3.4 ### ### 35.9 35.9 0.0
2006-Aug-25 Fri 3.42 3.44 ### ### ### ### 0.0
2006-Aug-24 Thu ### ### 3.28 3.29 ### ### ###
2006-Aug-23 Wed ### ### 3.29 ### 5,979,253 9,835,871 67.0 67.0 0.0
2006-Aug-22 Tue 3.23 ### 3.23 3.29 9,168,148 14,806,559 83.5 83.5 ###
2006-Aug-21 Mon 3.24 3.25 ### 3.21 8,315,420 13,512,557 ### ### ###
2006-Aug-18 Fri 3.43 3.45 ### ### 4,998,352 8,622,157 ### ### 0.0
2006-Aug-17 Thu 3.42 3.42 ### 3.4 6,290,027 10,755,946 ### ### 0.2
2006-Aug-16 Wed 3.42 3.46 ### 3.43 ### ### 0.2
2006-Aug-15 Tue ### 3.41 ### ### 77.8 77.8 0.0
2006-Aug-14 Mon ### ### ### ### 68.2 68.2 0.0
2006-Aug-11 Fri ### ### ### ### 32.3 32.3 0.0
2006-Aug-10 Thu ### ### ### ### 28.7 28.7 0.0
2006-Aug-09 Wed ### 3.41 ### ### 75.3 75.3 0.0
2006-Aug-08 Tue ### ### ### ### 67.6 67.6 0.0
2006-Aug-07 Mon 3.28 ### 3.28 ### ### ### 0.0
2006-Aug-04 Fri ### ### ### ### ### ### 0.0
2006-Aug-03 Thu 3.43 3.46 3.41 3.46 76.3 76.3 0.2
2006-Aug-02 Wed ### ### ### ### ### ### 0.0
2006-Aug-01 Tue ### ### ### ### ### ### 0.0
2006-Jul-31 Mon 3.29 ### 3.26 ### ### ### 0.0
2006-Jul-28 Fri 3.28 ### 3.24 3.26 ### ### 0.2
2006-Jul-27 Thu ### ### 3.24 ### ### ### 0.0
2006-Jul-26 Wed 3.42 3.42 ### ### 1,868,978 3,195,952 ### ### 0.0
2006-Jul-25 Tue ### 3.48 ### 3.42 ### ### 0.2
2006-Jul-24 Mon ### ### ### ### 1,631,251 0 75.8 75.8 0.0
2006-Jul-21 Fri ### ### ### ### 72.6 72.6 0.0
2006-Jul-20 Thu ### 3.43 ### ### ### ### 0.0
2006-Jul-19 Wed ### 3.42 ### ### ### ### 0.0
2006-Jul-18 Tue 3.48 3.48 ### ### 4,449,957 7,742,925 ### ### 0.0
2006-Jul-17 Mon 3.42 3.48 3.41 3.45 ### ### ###
2006-Jul-14 Fri 3.51 3.52 3.44 3.46 29.0 29.0 0.2
2006-Jul-13 Thu 3.5 3.52 3.49 3.51 4,021,425 ### ### ### ###
2006-Jul-12 Wed 3.48 3.53 3.48 3.51 74.1 74.1 ###
2006-Jul-11 Tue ### 3.43 ### 3.42 83.5 83.5 0.2
2006-Jul-10 Mon 3.29 ### 3.27 ### 4,564,056 ### ### ### 0.0
2006-Jul-07 Fri 3.27 3.29 3.24 3.28 ### ### 0.2
2006-Jul-06 Thu 3.25 3.26 3.23 3.26 3,405,546 ### ### ### 0.2
2006-Jul-05 Wed ### ### ### ### 934,178 0 65.2 65.2 0.0
2006-Jul-04 Tue ### ### ### ### 17.3 17.3 0.0
2006-Jul-03 Mon ### ### ### ### 3,854,545 0 66.9 66.9 0.0
2006-Jun-30 Fri ### ### 3.29 ### 62.0 62.0 0.0
2006-Jun-27 Tue ### 3.41 ### ### ### ### 0.0
2006-Jun-26 Mon 3.44 3.45 ### 3.41 5,278,447 9,105,321 ### ### ###
2006-Jun-23 Fri 3.47 3.47 3.42 3.44 ### ### 0.2
2006-Jun-22 Thu 3.44 3.5 3.44 3.47 72.0 72.0 0.2
2006-Jun-21 Wed 3.45 3.45 3.41 3.43 29.8 29.8 0.2
2006-Jun-20 Tue 3.51 3.52 3.46 3.49 36.4 36.4 ###
2006-Jun-19 Mon 3.52 3.54 3.46 3.52 ### ### ###
2006-Jun-16 Fri 3.54 ### 3.52 3.56 62.8 62.8 0.3
2006-Jun-15 Thu ### ### 3.53 3.55 12,416,256 ### 12.4 12.4 ###
2006-Jun-14 Wed ### ### ### ### 4,416,453 0 ### ### 0.0
2006-Jun-13 Tue ### 3.72 ### ### 3,460,442 6,436,422 ### ### 0.0
2006-Jun-09 Fri 3.77 3.79 3.74 3.75 5,358,089 ### ### ### 0.3
2006-Jun-08 Thu 3.81 3.81 3.75 3.75 37.9 37.9 0.3
2006-Jun-07 Wed 3.82 3.85 3.82 3.83 ### ### ###
2006-Jun-06 Tue 3.84 3.85 3.74 3.76 20.5 20.5 0.3
2006-Jun-05 Mon 3.88 ### 3.88 ### 78.7 78.7 0.0
2006-Jun-02 Fri 3.89 3.89 3.8 3.89 2,095,975 8,059,023 ### ### 0.3
2006-Jun-01 Thu 3.86 3.88 3.84 3.88 ### ### 0.3
2006-May-31 Wed 3.71 3.77 3.7 3.74 3,390,657 ### 74.2 74.2 0.3
2006-May-30 Tue 3.8 3.8 3.72 3.73 18.6 18.6 ###
2006-May-29 Mon 3.84 3.85 3.79 3.83 3,382,586 12,921,478 30.0 30.0 ###
2006-May-26 Fri 3.8 3.83 3.77 3.8 3,050,080 ### ### ### ###
2006-May-25 Thu 3.82 3.89 3.79 3.79 ### ### ###
2006-May-24 Wed 3.74 3.82 3.74 3.81 ### ### 0.3
2006-May-23 Tue 3.72 3.72 ### ### 28.8 28.8 0.0
2006-May-22 Mon 3.76 3.79 3.7 3.75 5,412,627 20,270,288 ### ### 0.3
2006-May-19 Fri 3.81 3.88 3.81 3.84 70.9 70.9 0.3
2006-May-18 Thu ### 3.75 ### 3.73 10,226,885 ### 92.9 92.9 ###
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue ### ### 3.53 ### ### ### 0.0
2006-May-15 Mon 3.7 3.7 ### ### ### ### 0.0
2006-May-12 Fri 3.73 3.74 3.71 3.71 31.7 31.7 ###
2006-May-11 Thu 3.77 3.78 3.72 3.76 4,150,584 ### 35.6 35.6 0.3
2006-May-10 Wed 3.81 3.86 3.77 3.78 32.0 32.0 0.3
2006-May-09 Tue ### ### ### ### 4,718,778 0 15.2 15.2 0.0
2006-May-08 Mon ### ### ### ### ### ### 0.0
2006-May-05 Fri ### ### 3.89 ### 22,110,179 ### 65.4 65.4 0.0
2006-May-04 Thu ### 4.22 ### ### 31,073,678 ### 75.3 75.3 0.0
2006-May-03 Wed ### 4.71 ### 4.43 3,043,372 7,167,141 ### ### ###
2006-May-02 Tue 4.77 4.79 4.73 4.76 42.4 42.4 ###
2006-May-01 Mon 4.79 4.84 4.78 4.83 7,159,753 ### ### ### 0.3
2006-Apr-28 Fri 4.72 4.82 4.72 4.79 9,280,640 44,268,652 ### ### 0.3
2006-Apr-27 Thu 4.71 4.73 ### ### 1,019,789 ### 37.1 37.1 0.0
2006-Apr-26 Wed 4.7 4.77 4.7 4.77 75.4 75.4 ###
2006-Apr-24 Mon ### 4.7 ### 4.7 78.2 78.2 0.3
2006-Apr-21 Fri ### ### ### ### 5,498,528 0 ### ### 0.0
2006-Apr-20 Thu ### 4.7 ### ### 28.4 28.4 0.0
2006-Apr-19 Wed 4.79 4.8 4.76 4.77 ### ### ###
2006-Apr-18 Tue 4.82 4.82 4.77 4.78 4,082,446 19,575,328 26.6 26.6 ###
2006-Apr-13 Thu 4.86 4.88 4.84 4.84 1,976,789 ### 34.0 34.0 0.3
2006-Apr-11 Tue 4.76 4.78 4.71 4.76 ### ### ###
2006-Apr-10 Mon 4.89 ### 4.84 4.86 34.3 34.3 0.3
2006-Apr-07 Fri ### ### 4.88 ### 69.7 69.7 0.0
2006-Apr-06 Thu 4.85 4.89 4.81 4.87 4,178,387 20,265,176 66.2 66.2 0.3
2006-Apr-05 Wed 4.8 4.85 4.77 4.85 4,487,472 21,584,740 74.7 74.7 ###
2006-Apr-04 Tue 4.83 4.83 4.72 4.78 ### ### ###
2006-Apr-03 Mon 4.75 4.81 4.73 4.81 76.6 76.6 ###
2006-Mar-31 Fri ### 4.76 ### 4.73 2,343,374 ### ### ### 0.3
2006-Mar-30 Thu ### ### ### ### 4,863,523 0 27.8 27.8 0.0
2006-Mar-29 Wed 4.7 4.72 ### ### 2,784,171 6,570,643 30.0 30.0 0.0
2006-Mar-28 Tue 4.7 4.75 ### 4.75 72.5 72.5 ###
2006-Mar-27 Mon 4.58 ### 4.58 ### 80.0 80.0 0.0
2006-Mar-24 Fri ### ### 4.55 ### 2,709,827 6,164,856 ### ### 0.0
2006-Mar-23 Thu ### ### 4.58 ### 1,664,746 ### 72.5 72.5 0.0
2006-Mar-22 Wed 4.54 ### 4.53 ### 77.9 77.9 0.0
2006-Mar-21 Tue ### ### 4.55 4.59 5,471,582 12,447,849 ### ### 0.3
2006-Mar-20 Mon 4.71 4.71 ### ### 28.0 28.0 0.0
2006-Mar-17 Fri 4.76 4.77 ### ### 5,738,542 13,686,422 20.9 20.9 0.0
2006-Mar-16 Thu 4.84 4.84 4.78 4.8 9,454,621 45,476,727 ### ### 0.3
2006-Mar-15 Wed 4.82 4.84 4.8 4.83 1,652,447 ### 69.5 69.5 0.3
2006-Mar-14 Tue 4.81 4.81 4.79 4.79 7,545,740 36,219,552 ### ### 0.3
2006-Mar-13 Mon 4.82 4.82 4.8 4.82 ### ### 0.3
2006-Mar-10 Fri 4.8 4.81 4.79 4.79 ### ### 0.3
2006-Mar-09 Thu 4.79 4.81 4.79 4.81 9,399,547 45,117,825 67.1 67.1 ###
2006-Mar-08 Wed 4.81 4.82 4.77 4.79 32.1 32.1 0.3
2006-Mar-07 Tue 4.8 4.83 4.79 4.82 71.3 71.3 0.3
2006-Mar-06 Mon 4.75 4.81 4.74 4.8 ### ### 0.3
2006-Mar-03 Fri 4.71 4.73 4.7 4.7 30.0 30.0 0.3
2006-Mar-02 Thu ### ### ### ### 8,249,472 0 ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 3,971,324 0 ### ### 0.0
2006-Feb-28 Tue 4.71 4.75 ### 4.74 ### ### 0.3
2006-Feb-27 Mon ### ### ### ### 4,599,648 0 65.1 65.1 0.0
2006-Feb-24 Fri ### ### ### ### 2,394,041 0 32.1 32.1 0.0
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed 4.73 4.75 4.71 4.74 67.2 67.2 0.3
2006-Feb-21 Tue 4.81 4.83 4.73 4.77 ### ### ###
2006-Feb-20 Mon 4.8 ### 4.77 4.87 3,259,772 7,774,556 ### ### 0.3
2006-Feb-17 Fri ### ### ### ### 70.6 70.6 0.0
2006-Feb-16 Thu ### ### 4.86 4.89 26.0 26.0 ###
2006-Feb-15 Wed ### ### ### ### 7,207,828 0 29.4 29.4 0.0
2006-Feb-14 Tue ### ### ### ### ### ### 0.0
2006-Feb-13 Mon ### ### ### ### ### ### 0.0
2006-Feb-10 Fri ### ### ### ### 31.7 31.7 0.0
2006-Feb-09 Thu ### 5.21 ### ### 18.8 18.8 0.0
2006-Feb-08 Wed ### ### ### ### ### ### 0.0
2006-Feb-07 Tue 5.24 5.28 5.22 5.22 ### ### 0.4
2006-Feb-06 Mon 5.23 5.26 5.22 5.23 1,663,043 8,714,345 63.5 63.5 ###
2006-Feb-03 Fri 5.28 5.29 5.23 5.24 4,872,671 25,630,249 30.7 30.7 0.4
2006-Feb-02 Thu 5.26 ### 5.24 ### 7,275,470 ### ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 4,886,340 0 70.2 70.2 0.0
2006-Jan-31 Tue ### ### ### ### 4,568,552 0 ### ### 0.0
2006-Jan-30 Mon ### 5.2 ### 5.2 71.7 71.7 ###
2006-Jan-27 Fri 5.22 5.24 ### ### 2,187,258 ### 29.3 29.3 0.0
2006-Jan-25 Wed ### ### ### ### 77.9 77.9 0.0
2006-Jan-24 Tue ### ### ### ### 2,734,483 0 33.7 33.7 0.0
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri ### ### ### 5.22 ### ### 0.4
2006-Jan-19 Thu ### 5.4 ### ### 25.6 25.6 0.0
2006-Jan-18 Wed ### ### 5.29 ### 2,524,080 ### 80.7 80.7 0.0
2006-Jan-17 Tue ### ### ### ### ### ### 0.0
2006-Jan-16 Mon ### ### ### ### 28.7 28.7 0.0
2006-Jan-13 Fri ### 5.41 ### 5.4 2,068,779 5,596,047 ### ### 0.4
2006-Jan-12 Thu 5.44 5.46 5.42 5.44 2,260,846 ### 72.4 72.4 0.4
2006-Jan-11 Wed 5.5 5.53 5.45 5.46 1,795,546 9,857,547 ### ### ###
2006-Jan-10 Tue 5.5 5.5 5.45 5.46 2,375,024 13,003,256 ### ### ###
2006-Jan-09 Mon 5.51 5.54 5.49 5.49 29.0 29.0 0.4
2006-Jan-06 Fri 5.55 5.55 5.49 5.51 28.0 28.0 ###
2006-Jan-05 Thu 5.55 5.59 5.55 5.57 2,476,225 13,792,573 75.0 75.0 0.4
2006-Jan-04 Wed 5.58 5.59 5.53 5.56 2,571,082 ### 28.6 28.6 0.4
2006-Jan-03 Tue 5.56 5.59 5.56 5.57 65.4 65.4 0.4
2005-Dec-30 Fri ### ### 5.58 ### 18.4 18.4 0.0
2005-Dec-29 Thu 5.59 ### 5.57 ### 1,283,588 ### ### ### 0.0
2005-Dec-28 Wed 5.44 5.55 5.44 5.53 79.8 79.8 ###
2005-Dec-27 Tue ### 5.45 ### 5.42 343,750 ### 72.9 72.9 0.4
2005-Dec-23 Fri ### 5.45 ### 5.42 343,750 ### 72.9 72.9 0.4
2005-Dec-22 Thu 5.43 5.43 ### ### 1,402,545 ### 17.7 17.7 0.0
2005-Dec-21 Wed 5.48 5.48 5.46 5.48 68.0 68.0 ###
2005-Dec-20 Tue 5.46 5.48 5.42 5.45 2,879,644 15,694,059 ### ### ###
2005-Dec-19 Mon 5.44 5.48 5.44 5.47 2,188,548 11,949,472 ### ### ###
2005-Dec-16 Fri 5.41 5.43 ### 5.41 67.8 67.8 ###
2005-Dec-15 Thu 5.29 5.4 5.28 ### ### ### 0.0
2005-Dec-14 Wed 5.25 5.27 5.23 5.25 67.8 67.8 0.4
2005-Dec-13 Tue 5.26 ### 5.24 5.29 ### ### 0.4
2005-Dec-12 Mon 5.26 5.29 5.24 5.26 70.6 70.6 0.4
2005-Dec-09 Fri 5.25 5.27 5.23 5.26 2,636,025 ### 68.6 68.6 0.4
2005-Dec-08 Thu ### 5.4 5.27 ### 1,201,143 ### 25.8 25.8 0.0
2005-Dec-07 Wed 5.41 5.49 5.4 5.41 68.0 68.0 ###
2005-Dec-06 Tue 5.43 5.47 5.4 5.43 ### ### 0.4
2005-Dec-05 Mon 5.49 5.51 5.47 5.51 971,680 5,334,523 ### ### ###
2005-Dec-02 Fri 5.47 5.55 5.46 5.51 ### ### ###
2005-Dec-01 Thu 5.49 5.52 5.44 5.45 35.6 35.6 ###
2005-Nov-30 Wed 5.55 5.56 5.5 5.52 2,462,578 13,618,056 30.8 30.8 0.4
2005-Nov-29 Tue 5.5 ### 5.5 5.54 ### ### 0.4
2005-Nov-28 Mon 5.57 5.57 5.48 5.53 2,413,441 ### 23.1 23.1 ###
2005-Nov-25 Fri 5.5 5.52 5.47 5.5 ### ### 0.4
2005-Nov-24 Thu 5.52 5.54 5.5 5.53 10,439,080 57,623,721 67.0 67.0 ###
2005-Nov-23 Wed ### ### 5.55 5.55 5,317,054 14,754,824 17.9 17.9 ###
2005-Nov-22 Tue ### ### 5.56 5.57 32.5 32.5 0.4
2005-Nov-21 Mon 5.51 ### 5.51 5.57 78.5 78.5 0.4
2005-Nov-18 Fri ### ### 5.58 ### ### ### 0.0
2005-Nov-17 Thu ### 5.72 ### ### 2,059,442 ### 26.5 26.5 0.0
2005-Nov-16 Wed 5.57 5.71 5.57 5.71 ### ### 0.4
2005-Nov-15 Tue 5.55 ### 5.55 5.58 3,432,727 ### 75.4 75.4 0.4
2005-Nov-14 Mon 5.44 5.49 5.43 5.49 77.6 77.6 0.4
2005-Nov-11 Fri ### 5.42 ### 5.41 79.9 79.9 ###
2005-Nov-10 Thu ### 5.4 ### ### ### ### 0.0
2005-Nov-09 Wed 5.45 5.45 ### ### 7,338,176 19,996,529 ### ### 0.0
2005-Nov-08 Tue 5.48 5.51 5.46 5.47 31.3 31.3 ###
2005-Nov-07 Mon 5.51 5.51 5.46 5.48 31.7 31.7 ###
2005-Nov-04 Fri 5.5 5.51 5.46 5.51 1,006,859 5,522,621 ### ### ###
2005-Nov-03 Thu ### 5.49 ### 5.49 ### ### 0.4
2005-Nov-02 Wed 5.42 5.45 ### ### 25.1 25.1 0.0
2005-Nov-01 Tue 5.46 5.49 ### 5.42 ### ### 0.4
2005-Oct-31 Mon 5.44 5.48 5.43 5.48 70.4 70.4 ###
2005-Oct-28 Fri ### 5.41 ### ### 996,376 ### ### ### 0.0
2005-Oct-27 Thu 5.46 5.46 5.42 5.42 30.0 30.0 0.4
2005-Oct-26 Wed 5.5 5.53 5.49 5.53 870,251 4,795,083 68.1 68.1 ###
2005-Oct-25 Tue 5.5 5.5 5.44 5.47 1,876,920 10,266,752 ### ### ###
2005-Oct-24 Mon ### 5.43 5.23 5.43 88.7 88.7 0.4
2005-Oct-21 Fri 5.4 5.42 ### ### ### ### 0.0
2005-Oct-20 Thu 5.47 5.48 5.42 5.46 914,042 4,981,528 45.1 45.1 ###
2005-Oct-19 Wed 5.53 5.54 5.45 5.48 ### ### ###
2005-Oct-18 Tue 5.52 5.59 5.51 5.58 77.9 77.9 0.4
2005-Oct-17 Mon 5.49 5.51 5.47 5.5 ### ### 0.4
2005-Oct-14 Fri 5.55 5.55 5.46 5.46 1,377,854 7,585,086 ### ### ###
2005-Oct-13 Thu 5.53 5.54 5.51 5.52 2,130,420 11,770,570 36.0 36.0 0.4
2005-Oct-12 Wed ### ### 5.58 5.59 ### ### ###
2005-Oct-11 Tue 5.45 5.49 5.44 5.48 76.5 76.5 ###
2005-Oct-10 Mon 5.41 5.45 ### 5.42 69.0 69.0 0.4
2005-Oct-07 Fri 5.4 5.44 5.4 5.41 3,468,824 18,801,026 59.8 59.8 ###
2005-Oct-06 Thu 5.41 5.44 5.41 5.42 4,552,788 24,698,874 81.8 81.8 0.4
2005-Oct-05 Wed 5.41 5.45 5.4 5.43 2,776,720 ### 84.2 84.2 0.4
2005-Oct-04 Tue 5.44 5.45 5.41 5.43 36.3 36.3 0.4
2005-Oct-03 Mon 5.48 5.48 5.43 5.46 625,423 3,411,682 ### ### ###
2005-Sep-30 Fri 5.46 5.5 5.45 5.48 ### ### ###
2005-Sep-29 Thu 5.51 5.51 5.46 5.46 2,147,750 ### ### ### ###
2005-Sep-28 Wed 5.48 5.52 5.46 5.49 4,462,580 ### 73.6 73.6 0.4
2005-Sep-27 Tue 5.49 5.49 5.43 5.48 ### ### ###
2005-Sep-26 Mon 5.52 5.56 5.46 5.49 2,660,440 14,659,024 ### ### 0.4
2005-Sep-23 Fri 5.53 5.56 5.51 5.51 28.4 28.4 ###
2005-Sep-22 Thu 5.53 5.54 5.51 5.52 30.4 30.4 0.4
2005-Sep-21 Wed 5.51 5.56 5.5 5.54 1,915,925 ### ### ### 0.4
2005-Sep-20 Tue 5.51 5.51 5.47 5.5 ### ### 0.4
2005-Sep-19 Mon ### ### 5.55 5.55 1,385,053 3,843,522 28.2 28.2 ###
2005-Sep-16 Fri 5.55 ### 5.55 ### 4,967,845 ### 77.6 77.6 0.0
2005-Sep-15 Thu 5.56 5.59 5.55 5.55 5,562,879 ### ### ### ###
2005-Sep-14 Wed 5.49 5.56 5.49 5.55 3,000,147 ### 77.4 77.4 ###
2005-Sep-13 Tue 5.45 5.51 5.43 5.51 77.3 77.3 ###
2005-Sep-12 Mon 5.51 5.52 5.46 5.48 1,653,759 ### 27.2 27.2 ###
2005-Sep-09 Fri 5.52 5.54 5.5 5.54 72.0 72.0 0.4
2005-Sep-08 Thu 5.57 ### 5.54 5.55 3,585,359 9,931,444 33.0 33.0 ###
2005-Sep-07 Wed ### ### 5.56 5.57 ### ### 0.4
2005-Sep-06 Tue ### ### 5.59 ### 35.6 35.6 0.0
2005-Sep-05 Mon ### ### 5.56 ### 5,499,781 ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 4,984,326 0 68.9 68.9 0.0
2005-Sep-01 Thu ### ### ### ### ### ### 0.0
2005-Aug-31 Wed 5.56 ### 5.56 ### 3,633,586 ### ### ### 0.0
2005-Aug-30 Tue 5.55 5.58 5.55 5.58 72.8 72.8 0.4
2005-Aug-29 Mon 5.53 5.55 5.49 5.49 39.0 39.0 0.4
2005-Aug-26 Fri 5.58 5.58 5.49 5.52 2,058,823 11,395,585 21.1 21.1 0.4
2005-Aug-25 Thu 5.59 ### 5.54 5.56 1,302,024 ### ### ### 0.4
2005-Aug-24 Wed 5.57 5.57 5.53 5.55 ### ### ###
2005-Aug-23 Tue ### ### 5.56 5.57 2,276,470 6,328,586 ### ### 0.4
2005-Aug-22 Mon 5.56 ### 5.55 ### 895,654 ### 73.4 73.4 0.0
2005-Aug-19 Fri 5.71 5.74 5.7 5.74 70.3 70.3 0.4
2005-Aug-18 Thu 5.72 5.73 5.7 5.7 1,998,627 11,422,153 37.3 37.3 0.4
2005-Aug-17 Wed ### 5.72 ### 5.7 3,567,841 10,204,025 72.3 72.3 0.4
2005-Aug-16 Tue ### ### ### ### 3,189,725 0 ### ### 0.0
2005-Aug-15 Mon ### ### ### ### ### ### 0.0
2005-Aug-12 Fri 5.56 ### 5.56 ### 3,354,283 ### 76.3 76.3 0.0
2005-Aug-11 Thu ### ### 5.56 5.56 9,314,854 ### ### ### 0.4
2005-Aug-10 Wed ### ### 5.58 ### ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 70.3 70.3 0.0
2005-Aug-08 Mon ### ### ### ### 31.0 31.0 0.0
2005-Aug-05 Fri ### ### ### ### 6,418,951 0 ### ### 0.0
2005-Aug-04 Thu 5.59 ### 5.59 ### 77.7 77.7 0.0
2005-Aug-03 Wed 5.59 ### 5.54 ### 73.8 73.8 0.0
2005-Aug-02 Tue ### ### ### ### 1,946,071 0 ### ### 0.0
2005-Aug-01 Mon ### 5.7 ### ### 71.4 71.4 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu 5.73 5.75 5.59 ### 4,640,384 26,310,977 18.0 18.0 0.0
2005-Jul-27 Wed 5.72 5.76 5.71 5.73 ### ### ###
2005-Jul-26 Tue ### 5.74 ### 5.74 1,362,642 3,910,782 ### ### 0.4
2005-Jul-25 Mon 5.59 ### 5.57 ### ### ### 0.0
2005-Jul-22 Fri 5.52 ### 5.51 ### 3,195,473 8,803,528 78.5 78.5 0.0
2005-Jul-21 Thu 5.53 5.54 5.5 5.52 31.1 31.1 0.4
2005-Jul-20 Wed 5.56 5.56 5.53 5.54 3,084,258 ### ### ### 0.4
2005-Jul-19 Tue 5.57 ### 5.54 5.58 3,029,756 8,392,424 ### ### 0.4
2005-Jul-18 Mon ### ### ### ### 2,040,628 0 22.7 22.7 0.0
2005-Jul-15 Fri ### 5.71 ### ### ### ### 0.0
2005-Jul-14 Thu ### ### 5.57 ### 1,668,175 ### 69.5 69.5 0.0
2005-Jul-13 Wed ### ### 5.56 ### 70.7 70.7 0.0
2005-Jul-12 Tue 5.55 5.58 5.55 5.55 1,173,257 6,529,175 71.8 71.8 ###
2005-Jul-11 Mon 5.53 5.54 5.49 5.52 775,558 ### ### ### 0.4
2005-Jul-08 Fri 5.53 5.55 5.51 5.54 68.1 68.1 0.4
2005-Jul-07 Thu 5.51 5.53 5.46 5.49 ### ### 0.4
2005-Jul-06 Wed ### ### 5.53 5.53 1,903,885 5,264,242 ### ### ###
2005-Jul-05 Tue 5.5 5.52 5.5 5.5 68.3 68.3 0.4
2005-Jul-04 Mon 5.47 5.48 5.42 5.47 ### ### ###
2005-Jul-01 Fri 5.52 5.52 5.45 5.46 2,986,970 ### ### ### ###
2005-Jun-30 Thu 5.48 5.55 5.45 5.53 66.2 66.2 ###
2005-Jun-29 Wed 5.5 5.53 5.48 5.5 3,471,447 ### 73.1 73.1 0.4
2005-Jun-28 Tue 5.49 5.51 5.47 5.5 3,124,629 ### ### ### 0.4
2005-Jun-27 Mon 5.43 5.48 5.41 5.45 ### ### ###
2005-Jun-24 Fri 5.47 5.47 5.42 5.46 6,091,085 33,165,957 ### ### ###
2005-Jun-23 Thu 5.59 5.59 5.51 5.52 ### ### 0.4
2005-Jun-22 Wed ### ### 5.58 ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 806,821 0 ### ### 0.0
2005-Jun-17 Fri ### 5.72 ### 5.7 ### ### 0.4
2005-Jun-16 Thu ### 5.7 ### 5.7 76.2 76.2 0.4
2005-Jun-15 Wed ### ### ### ### 69.9 69.9 0.0
2005-Jun-14 Tue 5.54 ### 5.53 ### 81.6 81.6 0.0
2005-Jun-10 Fri 5.59 ### 5.54 5.56 2,196,085 6,083,155 27.8 27.8 0.4
2005-Jun-09 Thu ### ### ### ### 6,716,925 0 73.5 73.5 0.0
2005-Jun-08 Wed ### 5.7 ### 5.7 ### ### 0.4
2005-Jun-07 Tue ### ### ### ### 2,623,183 0 ### ### 0.0
2005-Jun-06 Mon ### ### ### ### 577,781 0 72.1 72.1 0.0
2005-Jun-03 Fri ### ### 5.57 ### ### ### 0.0
2005-Jun-02 Thu 5.55 ### 5.53 ### 2,688,442 7,433,542 ### ### 0.0
2005-Jun-01 Wed 5.53 5.55 5.5 5.52 1,599,723 ### ### ### 0.4
2005-May-31 Tue 5.58 ### 5.5 ### 3,605,220 9,914,355 ### ### 0.0
2005-May-30 Mon ### ### ### ### 749,441 0 ### ### 0.0
2005-May-27 Fri 5.55 ### 5.55 ### 1,371,979 3,807,241 82.0 82.0 0.0
2005-May-26 Thu 5.55 5.55 5.5 5.54 1,182,871 ### ### ### 0.4
2005-May-25 Wed 5.55 5.57 5.54 5.56 819,380 4,551,655 71.0 71.0 0.4
2005-May-24 Tue 5.49 5.55 5.49 5.53 70.6 70.6 ###
2005-May-23 Mon 5.52 5.56 5.49 5.55 71.7 71.7 ###
2005-May-20 Fri ### ### 5.57 5.59 1,940,382 ### 28.5 28.5 ###
2005-May-19 Thu 5.57 ### 5.57 ### ### ### 0.0
2005-May-18 Wed 5.54 5.58 5.53 5.55 ### ### ###
2005-May-17 Tue 5.52 5.55 5.5 5.53 1,698,885 ### ### ### ###
2005-May-16 Mon 5.52 5.55 5.5 5.5 979,855 ### ### ### 0.4
2005-May-13 Fri 5.54 5.57 5.49 5.54 1,420,245 7,853,954 68.6 68.6 0.4
2005-May-12 Thu 5.56 ### 5.55 ### 77.4 77.4 0.0
2005-May-11 Wed 5.5 5.57 5.5 5.56 76.1 76.1 0.4
2005-May-10 Tue 5.55 5.56 5.5 5.52 ### ### 0.4
2005-May-09 Mon ### ### 5.56 ### ### ### 0.0
2005-May-06 Fri 5.56 ### 5.56 ### 3,952,846 ### ### ### 0.0
2005-May-05 Thu 5.72 5.72 ### ### ### ### 0.0
2005-May-04 Wed 5.74 5.76 5.72 5.75 1,754,743 10,072,224 ### ### ###
2005-May-03 Tue 5.73 5.75 ### 5.74 ### ### 0.4
2005-May-02 Mon 5.72 5.73 ### 5.72 76.1 76.1 0.4
2005-Apr-29 Fri ### ### ### ### 844,653 0 ### ### 0.0
2005-Apr-28 Thu ### ### ### ### 41.0 41.0 0.0
2005-Apr-27 Wed ### ### 5.58 ### 72.5 72.5 0.0
2005-Apr-26 Tue ### ### ### ### 2,742,242 0 ### ### 0.0
2005-Apr-22 Fri ### ### ### ### 2,056,553 0 ### ### 0.0
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed ### ### 5.58 ### 4,007,322 11,180,428 32.4 32.4 0.0
2005-Apr-19 Tue ### ### 5.53 5.58 2,740,749 7,578,170 ### ### 0.4
2005-Apr-18 Mon 5.48 5.57 5.48 5.53 ### ### ###
2005-Apr-15 Fri 5.53 5.54 5.5 5.53 1,486,571 8,205,871 ### ### ###
2005-Apr-14 Thu 5.52 ### 5.52 ### 3,033,725 8,373,080 89.1 89.1 0.0
2005-Apr-13 Wed ### ### 5.56 5.58 ### ### 0.4
2005-Apr-12 Tue ### ### ### ### 8,252,946 0 72.3 72.3 0.0
2005-Apr-11 Mon ### ### ### ### 77.6 77.6 0.0
2005-Apr-08 Fri ### ### ### ### 2,605,183 0 ### ### 0.0
2005-Apr-07 Thu 5.72 5.72 ### ### ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 4,471,182 0 ### ### 0.0
2005-Apr-05 Tue 5.57 ### 5.56 5.59 5,218,080 ### ### ### ###
2005-Apr-04 Mon 5.53 5.55 5.48 5.54 1,319,680 ### ### ### 0.4
2005-Apr-01 Fri 5.57 5.59 5.55 5.57 2,219,822 ### 65.0 65.0 0.4
2005-Mar-31 Thu ### ### 5.57 5.59 ### ### ###
2005-Mar-30 Wed ### ### 5.56 ### 2,978,885 ### 82.5 82.5 0.0
2005-Mar-29 Tue ### 5.71 ### ### ### ### 0.0
2005-Mar-24 Thu 5.73 5.73 ### 5.71 37.3 37.3 0.4
2005-Mar-23 Wed 5.84 5.85 5.8 5.84 3,143,848 ### ### ### 0.4
2005-Mar-22 Tue ### ### 5.86 5.88 2,789,824 8,174,184 ### ### 0.4
2005-Mar-21 Mon 5.88 5.89 5.86 5.88 ### ### 0.4
2005-Mar-18 Fri 5.88 ### 5.86 5.87 28.7 28.7 ###
2005-Mar-17 Thu 5.87 ### 5.85 5.88 76.7 76.7 0.4
2005-Mar-16 Wed 5.87 ### 5.86 ### 2,014,379 ### ### ### 0.0
2005-Mar-15 Tue 5.85 ### 5.83 5.87 74.1 74.1 ###
2005-Mar-14 Mon 5.86 5.86 5.81 5.86 1,545,450 ### ### ### 0.4
2005-Mar-11 Fri 5.88 5.89 5.81 5.85 3,660,342 ### 27.9 27.9 0.4
2005-Mar-10 Thu ### ### ### ### 35.0 35.0 0.0
2005-Mar-09 Wed ### ### ### ### 3,282,174 0 31.3 31.3 0.0
2005-Mar-08 Tue ### ### ### ### ### ### 0.0
2005-Mar-07 Mon ### ### ### ### 635,221 0 68.4 68.4 0.0
2005-Mar-04 Fri ### ### ### ### 74.4 74.4 0.0
2005-Mar-03 Thu ### ### 5.89 ### 2,073,553 ### 70.4 70.4 0.0
2005-Mar-02 Wed ### ### ### ### ### ### 0.0
2005-Mar-01 Tue 5.81 ### 5.81 ### 83.0 83.0 0.0
2005-Feb-28 Mon 5.85 ### 5.84 5.87 1,848,350 5,397,182 ### ### ###
2005-Feb-25 Fri 5.78 5.84 5.76 5.83 2,993,877 17,364,486 ### ### ###
2005-Feb-24 Thu 5.73 5.74 5.71 5.74 2,201,429 12,603,181 ### ### 0.4
2005-Feb-23 Wed 5.7 5.73 ### ### 38.0 38.0 0.0
2005-Feb-22 Tue 5.71 5.72 ### ### 1,230,087 3,518,048 ### ### 0.0
2005-Feb-21 Mon 5.74 5.78 5.71 5.74 494,055 2,838,345 ### ### 0.4
2005-Feb-18 Fri 5.73 5.75 5.7 5.75 ### ### ###
2005-Feb-17 Thu 5.75 5.79 5.75 5.76 1,675,446 9,667,323 71.8 71.8 ###
2005-Feb-16 Wed 5.78 5.78 5.71 5.74 ### ### 0.4
2005-Feb-15 Tue 5.8 5.83 5.78 5.79 1,592,824 9,246,343 ### ### ###
2005-Feb-14 Mon 5.78 5.85 5.77 5.83 79.1 79.1 ###
2005-Feb-11 Fri 5.78 5.79 5.72 5.78 775,048 ### 65.8 65.8 0.4
2005-Feb-10 Thu 5.76 5.79 5.72 5.78 1,318,679 ### 75.7 75.7 0.4
2005-Feb-09 Wed 5.78 5.84 5.77 5.8 ### ### 0.4
2005-Feb-08 Tue 5.75 5.77 5.74 5.76 ### ### ###
2005-Feb-07 Mon 5.84 5.85 5.77 5.78 28.8 28.8 0.4
2005-Feb-04 Fri 5.73 5.82 5.7 5.82 2,125,654 ### 84.0 84.0 0.4


<< Previous 1 2 3 4 5 6 7 8 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-11-08 15:27:17 thru 2025-11-08 15:27:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000