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 Wed 26-Mar-11 06:20:04 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

(TLS) TELSTRA GROUP LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for TLS    Limits Next Section


Company Details for (TLS) TELSTRA GROUP LIMITED

Listing Code TLS
Listing Name TELSTRA GROUP LIMITED
GICS Sector Telecommunication Services
ISIN Name TELSTRA CORPORATION.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TLS2


Maximum Price date available .. Tuesday 10th March 2026
Latest price with VOLUME for TLS .. Wednesday 21st August 2024

TLS 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 2.55 ### 0.0
MAX 9.2 ### 97.7


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (TLS) TELSTRA GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Dec-06 Wed 3.76 3.84 3.75 3.83 106,345,380 ### ### ### ###
2006-Dec-05 Tue 3.75 3.76 3.73 3.75 ### ### 0.3
2006-Dec-04 Mon 3.74 3.76 3.72 3.74 18,377,256 ### 68.4 68.4 0.3
2006-Dec-01 Fri 3.77 3.77 3.73 3.75 ### ### 0.3
2006-Nov-30 Thu 3.75 3.77 3.71 3.77 ### ### ###
2006-Nov-29 Wed ### 3.73 ### 3.73 64,966,276 ### 73.5 73.5 ###
2006-Nov-28 Tue ### 3.7 ### ### ### ### 0.0
2006-Nov-27 Mon 3.7 3.73 ### ### 41,557,552 ### 34.6 34.6 0.0
2006-Nov-24 Fri 3.7 3.72 ### 3.71 ### ### ###
2006-Nov-23 Thu 3.73 3.79 ### ### 22.2 22.2 0.0
2006-Nov-22 Wed ### 3.73 ### 3.72 135,853,175 253,366,171 77.6 77.6 0.3
2006-Nov-21 Tue ### ### 3.59 ### 148,625,474 266,782,725 ### ### 0.0
2006-Nov-20 Mon ### ### 3.58 ### ### ### 0.0
2006-Nov-17 Fri 3.75 3.78 3.74 3.75 55,796,146 ### 64.9 64.9 0.3
2006-Nov-16 Thu 3.8 3.8 3.75 3.77 63,734,320 240,597,058 ### ### ###
2006-Nov-15 Wed 3.82 3.82 3.76 3.8 55,423,583 210,055,379 ### ### ###
2006-Nov-14 Tue ### ### 3.84 3.86 86,008,448 165,136,220 ### ### 0.3
2006-Nov-13 Mon ### ### ### ### 72,721,645 0 ### ### 0.0
2006-Nov-10 Fri ### ### 3.84 ### 79,496,721 ### 60.9 60.9 0.0
2006-Nov-09 Thu ### 4 3.89 ### 67,238,985 ### 25.3 25.3 0.0
2006-Nov-08 Wed ### ### ### ### 56,894,122 0 83.7 83.7 0.0
2006-Nov-07 Tue ### ### 3.88 ### ### ### 0.0
2006-Nov-06 Mon ### ### 3.89 ### ### ### 0.0
2006-Nov-03 Fri ### ### 3.89 ### 77.1 77.1 0.0
2006-Nov-02 Thu ### ### 3.86 3.88 42,516,057 ### ### ### 0.3
2006-Nov-01 Wed ### ### 3.86 ### ### ### 0.0
2006-Oct-31 Tue ### 4 ### ### 78.8 78.8 0.0
2006-Oct-30 Mon 3.85 ### 3.84 ### 93,675,029 179,856,055 79.5 79.5 0.0
2006-Oct-27 Fri 3.79 3.86 3.77 3.85 119,524,489 455,985,925 81.2 81.2 0.3
2006-Oct-26 Thu 3.74 3.78 3.73 3.78 71,420,945 268,185,648 74.4 74.4 0.3
2006-Oct-25 Wed ### 3.74 ### 3.72 78,070,776 145,992,351 ### ### 0.3
2006-Oct-24 Tue ### ### ### ### 90,704,940 0 80.1 80.1 0.0
2006-Oct-23 Mon ### 3.7 ### ### 60,238,121 111,440,523 19.6 19.6 0.0
2006-Oct-20 Fri 3.59 ### 3.58 ### 53,322,448 95,447,181 75.3 75.3 0.0
2006-Oct-19 Thu ### ### 3.57 3.59 ### ### ###
2006-Oct-18 Wed 3.56 ### 3.55 ### 63,243,473 ### 78.4 78.4 0.0
2006-Oct-17 Tue ### ### 3.57 3.57 49,817,256 ### 20.5 20.5 0.3
2006-Oct-16 Mon ### ### ### ### 47,996,642 0 ### ### 0.0
2006-Oct-13 Fri ### ### ### ### 54,629,450 0 68.3 68.3 0.0
2006-Oct-12 Thu ### ### 3.59 ### 59,872,054 ### ### ### 0.0
2006-Oct-11 Wed ### 3.72 ### ### 48,819,821 ### 29.1 29.1 0.0
2006-Oct-10 Tue 3.7 3.75 ### 3.71 69,177,026 129,706,923 ### ### ###
2006-Oct-09 Mon 3.83 3.89 ### 3.74 ### ### 0.3
2006-Oct-06 Fri 3.75 3.84 3.7 3.83 83.4 83.4 ###
2006-Oct-05 Thu 3.76 3.76 3.71 3.73 ### ### ###
2006-Oct-04 Wed 3.74 3.8 3.73 3.74 35,198,241 132,521,377 68.8 68.8 0.3
2006-Oct-03 Tue 3.72 3.74 ### 3.74 22,095,578 ### 74.7 74.7 0.3
2006-Oct-02 Mon 3.7 3.73 ### 3.7 11,110,728 ### 63.4 63.4 0.3
2006-Sep-29 Fri 3.71 3.73 ### 3.71 58.1 58.1 ###
2006-Sep-28 Thu ### 3.71 ### ### 34,189,859 63,422,188 ### ### 0.0
2006-Sep-27 Wed ### ### ### ### 69.0 69.0 0.0
2006-Sep-26 Tue 3.56 ### 3.55 ### 46,884,159 83,219,382 ### ### 0.0
2006-Sep-25 Mon 3.55 3.57 3.53 3.56 27,721,527 98,411,420 69.5 69.5 0.3
2006-Sep-22 Fri 3.55 3.56 3.52 3.54 36,006,884 ### 29.0 29.0 0.3
2006-Sep-21 Thu 3.57 3.59 3.55 3.55 33.0 33.0 ###
2006-Sep-20 Wed 3.59 ### 3.56 3.57 31,469,673 ### 32.0 32.0 0.3
2006-Sep-19 Tue 3.57 ### 3.57 ### 21,173,324 37,794,383 79.4 79.4 0.0
2006-Sep-18 Mon 3.54 3.57 3.54 3.57 ### ### 0.3
2006-Sep-15 Fri 3.58 3.59 3.53 3.55 ### ### ###
2006-Sep-14 Thu ### ### 3.57 3.59 22.1 22.1 ###
2006-Sep-13 Wed 3.56 ### 3.55 ### 33,724,476 59,860,944 ### ### 0.0
2006-Sep-12 Tue 3.52 3.53 3.5 3.53 82.8 82.8 0.3
2006-Sep-11 Mon 3.55 3.56 3.53 3.54 ### ### 0.3
2006-Sep-08 Fri 3.56 3.57 3.53 3.56 34,694,654 123,166,021 ### ### 0.3
2006-Sep-07 Thu 3.57 ### 3.57 3.58 ### ### 0.3
2006-Sep-06 Wed ### ### 3.59 3.59 25,099,556 ### ### ### ###
2006-Sep-05 Tue ### ### ### ### 70.7 70.7 0.0
2006-Sep-04 Mon ### ### 3.59 ### 72.2 72.2 0.0
2006-Sep-01 Fri ### ### 3.57 3.58 20,012,153 ### 31.6 31.6 0.3
2006-Aug-31 Thu 3.59 ### 3.57 ### ### ### 0.0
2006-Aug-30 Wed 3.58 ### 3.55 3.59 63,215,147 112,206,885 68.8 68.8 ###
2006-Aug-29 Tue 3.51 3.55 3.5 3.55 ### ### ###
2006-Aug-28 Mon 3.51 3.54 3.43 3.5 81,633,870 ### ### ### 0.3
2006-Aug-25 Fri 3.52 3.52 3.48 3.5 41,117,227 ### 23.6 23.6 0.3
2006-Aug-24 Thu 3.52 3.56 3.5 3.5 ### ### 0.3
2006-Aug-23 Wed 3.46 3.53 3.46 3.51 79.7 79.7 ###
2006-Aug-22 Tue 3.51 3.52 3.43 3.45 17.1 17.1 ###
2006-Aug-21 Mon 3.55 3.56 3.49 3.51 ### ### ###
2006-Aug-18 Fri ### ### ### ### 67.0 67.0 0.0
2006-Aug-17 Thu ### ### ### ### ### ### 0.0
2006-Aug-16 Wed ### ### ### ### 33.2 33.2 0.0
2006-Aug-15 Tue ### ### ### ### ### ### 0.0
2006-Aug-14 Mon 3.7 3.72 ### ### 70,906,387 131,885,879 24.9 24.9 0.0
2006-Aug-11 Fri 3.78 3.79 3.75 3.76 ### ### 0.3
2006-Aug-10 Thu 3.79 3.83 3.76 3.8 44,960,151 170,623,773 ### ### ###
2006-Aug-09 Wed 3.82 3.84 3.8 3.8 37,604,044 143,647,448 ### ### ###
2006-Aug-08 Tue 3.78 3.86 3.77 3.84 43,485,528 165,897,289 ### ### 0.3
2006-Aug-07 Mon 3.89 ### 3.77 3.8 60,761,381 ### 14.2 14.2 ###
2006-Aug-04 Fri ### ### 3.87 3.88 51,391,226 99,442,022 20.6 20.6 0.3
2006-Aug-03 Thu 3.89 ### 3.88 ### 79.6 79.6 0.0
2006-Aug-02 Wed 3.87 3.89 3.84 3.87 38,453,051 148,621,042 ### ### ###
2006-Aug-01 Tue 3.81 3.87 3.8 3.85 ### ### 0.3
2006-Jul-31 Mon 3.8 3.82 3.79 3.82 73.2 73.2 0.3
2006-Jul-28 Fri 3.79 3.81 3.76 3.79 ### ### ###
2006-Jul-27 Thu 3.79 3.8 3.78 3.8 25,574,484 ### ### ### ###
2006-Jul-26 Wed 3.84 3.84 3.77 3.79 30,077,743 ### ### ### ###
2006-Jul-25 Tue 3.85 3.86 3.83 3.84 ### ### 0.3
2006-Jul-24 Mon 3.85 3.88 3.81 3.82 17,667,853 ### 33.3 33.3 0.3
2006-Jul-21 Fri 3.81 3.83 3.79 3.82 28,133,129 107,187,221 ### ### 0.3
2006-Jul-20 Thu 3.8 3.82 3.8 3.8 16,921,841 ### 70.5 70.5 ###
2006-Jul-19 Wed 3.8 3.81 3.76 3.78 35.5 35.5 0.3
2006-Jul-18 Tue 3.81 3.84 3.81 3.81 13,586,187 ### 73.2 73.2 0.3
2006-Jul-17 Mon 3.84 3.85 3.81 3.83 14,119,378 ### ### ### ###
2006-Jul-14 Fri 3.8 3.87 3.79 3.84 84.1 84.1 0.3
2006-Jul-13 Thu 3.87 3.87 3.82 3.83 26,906,357 103,454,942 29.0 29.0 ###
2006-Jul-12 Wed 3.84 3.88 3.84 3.87 73.5 73.5 ###
2006-Jul-11 Tue 3.81 3.85 3.79 3.84 27,096,675 ### ### ### 0.3
2006-Jul-10 Mon 3.74 3.8 3.74 3.78 76.7 76.7 0.3
2006-Jul-07 Fri 3.77 3.77 3.72 3.75 ### ### 0.3
2006-Jul-06 Thu 3.75 3.77 3.74 3.75 27,009,529 101,420,781 60.9 60.9 0.3
2006-Jul-05 Wed 3.75 3.78 3.74 3.75 13,253,782 49,834,220 65.2 65.2 0.3
2006-Jul-04 Tue ### 3.74 ### 3.73 ### ### ###
2006-Jul-03 Mon ### ### ### ### 30.7 30.7 0.0
2006-Jun-30 Fri 3.72 3.72 ### ### ### ### 0.0
2006-Jun-27 Tue ### ### ### ### 35,021,045 0 ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 35.7 35.7 0.0
2006-Jun-23 Fri ### 3.7 ### ### 20,801,055 38,481,951 36.5 36.5 0.0
2006-Jun-22 Thu ### 3.71 ### 3.7 29,200,051 ### ### ### 0.3
2006-Jun-21 Wed ### 3.7 ### ### 77.6 77.6 0.0
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon 3.71 3.72 ### ### 32,638,644 60,707,877 39.7 39.7 0.0
2006-Jun-16 Fri 3.73 3.74 3.7 3.72 27,369,944 ### 27.0 27.0 0.3
2006-Jun-15 Thu 3.74 3.76 3.72 3.73 ### ### ###
2006-Jun-14 Wed 3.7 3.73 ### 3.71 65.7 65.7 ###
2006-Jun-13 Tue 3.74 3.76 3.72 3.72 ### ### 0.3
2006-Jun-09 Fri 3.75 3.78 3.74 3.75 32,897,973 123,696,378 70.0 70.0 0.3
2006-Jun-08 Thu 3.79 3.8 3.73 3.73 ### ### ###
2006-Jun-07 Wed 3.81 3.82 3.79 3.8 ### ### ###
2006-Jun-06 Tue 3.79 3.82 3.78 3.82 29,367,671 111,597,149 ### ### 0.3
2006-Jun-05 Mon 3.8 3.82 3.79 3.8 68.6 68.6 ###
2006-Jun-02 Fri 3.8 3.81 3.77 3.79 40,873,189 154,909,386 35.4 35.4 ###
2006-Jun-01 Thu 3.74 3.77 3.72 3.76 30,153,280 ### 71.6 71.6 0.3
2006-May-31 Wed 3.71 3.74 3.7 3.71 68.7 68.7 ###
2006-May-30 Tue 3.76 3.77 3.73 3.73 19,104,829 ### ### ### ###
2006-May-29 Mon 3.77 3.79 3.75 3.76 ### ### 0.3
2006-May-26 Fri 3.8 3.81 3.76 3.78 30,599,750 115,820,053 ### ### 0.3
2006-May-25 Thu 3.81 3.82 3.77 3.79 47,261,384 179,356,952 37.3 37.3 ###
2006-May-24 Wed 3.84 3.84 3.79 3.82 23,690,255 90,378,322 28.5 28.5 0.3
2006-May-23 Tue 3.84 3.84 3.8 3.83 ### ### ###
2006-May-22 Mon 3.87 3.89 3.83 3.83 29,146,878 112,506,949 52.9 52.9 ###
2006-May-19 Fri 3.83 3.89 3.81 3.83 39,169,979 ### ### ### ###
2006-May-18 Thu 3.8 3.87 3.77 3.84 ### ### 0.3
2006-May-17 Wed 3.8 3.86 3.8 3.82 45,437,480 174,025,548 ### ### 0.3
2006-May-16 Tue 3.78 3.81 3.77 3.79 26,789,451 ### ### ### ###
2006-May-15 Mon 3.75 3.79 3.71 3.79 30,230,759 113,365,346 ### ### ###
2006-May-12 Fri 3.76 3.78 3.72 3.76 71.2 71.2 0.3
2006-May-11 Thu 3.8 3.82 3.77 3.79 20,061,482 76,133,324 ### ### ###
2006-May-10 Wed 3.86 3.87 3.78 3.8 ### ### ###
2006-May-09 Tue 3.86 3.88 3.82 3.84 25,418,222 97,860,154 ### ### 0.3
2006-May-08 Mon 3.87 3.89 3.84 3.86 28,772,179 111,204,471 ### ### 0.3
2006-May-05 Fri 3.79 3.85 3.76 3.85 ### ### 0.3
2006-May-04 Thu 3.75 3.82 3.75 3.78 ### ### 0.3
2006-May-03 Wed ### ### 3.84 3.84 17.2 17.2 0.3
2006-May-02 Tue ### 4 3.89 ### 29.8 29.8 0.0
2006-May-01 Mon ### ### ### ### 26,480,346 0 67.3 67.3 0.0
2006-Apr-28 Fri ### ### ### ### 93,732,351 0 ### ### 0.0
2006-Apr-27 Thu 3.83 ### 3.81 3.88 82.4 82.4 0.3
2006-Apr-26 Wed 3.77 3.83 3.77 3.82 59,936,484 ### ### ### 0.3
2006-Apr-24 Mon 3.79 3.81 3.75 3.76 ### ### 0.3
2006-Apr-21 Fri 3.75 3.79 3.73 3.79 76.6 76.6 ###
2006-Apr-20 Thu ### 3.76 ### 3.75 62,248,540 117,027,255 80.4 80.4 0.3
2006-Apr-19 Wed ### ### ### ### 31,913,752 0 41.5 41.5 0.0
2006-Apr-18 Tue ### 3.7 ### ### ### ### 0.0
2006-Apr-13 Thu 3.7 3.72 ### ### 21,099,272 39,244,645 ### ### 0.0
2006-Apr-11 Tue ### 3.73 ### ### 40,566,626 75,656,757 ### ### 0.0
2006-Apr-10 Mon ### ### ### ### 38.7 38.7 0.0
2006-Apr-07 Fri ### ### ### ### 14,236,682 0 ### ### 0.0
2006-Apr-06 Thu ### 3.71 ### ### 31.7 31.7 0.0
2006-Apr-05 Wed 3.72 3.73 ### ### 30.0 30.0 0.0
2006-Apr-04 Tue 3.8 3.81 3.71 3.74 26.3 26.3 0.3
2006-Apr-03 Mon 3.74 3.8 3.74 3.79 77.6 77.6 ###
2006-Mar-31 Fri 3.75 3.76 ### 3.74 30.4 30.4 0.3
2006-Mar-30 Thu ### 3.76 ### 3.74 86,768,077 163,123,984 ### ### 0.3
2006-Mar-29 Wed ### ### ### ### 47,896,341 0 ### ### 0.0
2006-Mar-28 Tue ### ### ### ### ### ### 0.0
2006-Mar-27 Mon ### ### ### ### ### ### 0.0
2006-Mar-24 Fri 3.71 3.72 ### 3.7 31.7 31.7 0.3
2006-Mar-23 Thu 3.7 3.73 ### 3.7 65.8 65.8 0.3
2006-Mar-22 Wed ### 3.7 ### ### 70.8 70.8 0.0
2006-Mar-21 Tue ### ### ### ### 62,535,446 0 27.8 27.8 0.0
2006-Mar-20 Mon 3.72 3.74 3.7 3.7 34,948,373 130,007,947 ### ### 0.3
2006-Mar-17 Fri 3.76 3.76 3.7 3.71 56,163,879 ### 24.2 24.2 ###
2006-Mar-16 Thu 3.83 3.84 3.74 3.77 64,808,476 245,624,124 22.0 22.0 ###
2006-Mar-15 Wed 3.87 3.89 3.8 3.82 24.1 24.1 0.3
2006-Mar-14 Tue 3.84 3.89 3.83 3.86 44,116,575 170,289,979 73.5 73.5 0.3
2006-Mar-13 Mon 3.82 3.84 3.79 3.83 65.8 65.8 ###
2006-Mar-10 Fri 3.82 3.82 3.79 3.81 ### ### 0.3
2006-Mar-09 Thu 3.83 3.84 3.8 3.83 22,613,289 ### 63.7 63.7 ###
2006-Mar-08 Wed 3.86 3.87 3.83 3.83 ### ### ###
2006-Mar-07 Tue 3.87 3.89 3.85 3.86 ### ### 0.3
2006-Mar-06 Mon 3.86 3.88 3.84 3.88 13,581,979 ### 71.4 71.4 0.3
2006-Mar-03 Fri ### ### 3.85 3.86 20.6 20.6 0.3
2006-Mar-02 Thu 3.86 3.89 3.85 3.89 22,913,757 ### 66.4 66.4 0.3
2006-Mar-01 Wed 3.85 3.86 3.82 3.84 ### ### 0.3
2006-Feb-28 Tue ### ### 3.85 3.85 ### ### 0.3
2006-Feb-27 Mon 3.88 ### 3.87 ### ### ### 0.0
2006-Feb-24 Fri 3.88 3.89 3.86 3.87 ### ### ###
2006-Feb-23 Thu ### ### 3.88 3.89 25.4 25.4 0.3
2006-Feb-22 Wed ### ### 3.86 3.89 32.3 32.3 0.3
2006-Feb-21 Tue 3.82 3.83 3.8 3.83 64.7 64.7 ###
2006-Feb-20 Mon 3.83 3.85 3.8 3.81 37,468,083 ### 26.5 26.5 0.3
2006-Feb-17 Fri ### ### ### ### ### ### 0.0
2006-Feb-16 Thu ### ### ### ### 20,246,054 0 ### ### 0.0
2006-Feb-15 Wed ### ### ### ### ### ### 0.0
2006-Feb-14 Tue ### ### ### ### ### ### 0.0
2006-Feb-13 Mon ### ### ### ### 28,621,727 0 ### ### 0.0
2006-Feb-10 Fri ### ### ### ### 18.9 18.9 0.0
2006-Feb-09 Thu ### ### ### ### 41,816,541 0 ### ### 0.0
2006-Feb-08 Wed ### ### 4 ### 81.6 81.6 0.0
2006-Feb-07 Tue ### ### ### ### 28.2 28.2 0.0
2006-Feb-06 Mon ### ### ### ### ### ### 0.0
2006-Feb-03 Fri ### ### ### ### 26,551,152 0 28.1 28.1 0.0
2006-Feb-02 Thu ### ### ### ### 46,702,671 0 ### ### 0.0
2006-Feb-01 Wed 4 ### ### ### ### ### 0.0
2006-Jan-31 Tue 4 ### ### ### 30.8 30.8 0.0
2006-Jan-30 Mon ### ### ### ### 37.3 37.3 0.0
2006-Jan-27 Fri ### 4 ### ### ### ### 0.0
2006-Jan-25 Wed ### ### ### ### 29.3 29.3 0.0
2006-Jan-24 Tue ### ### ### ### 24,124,151 0 ### ### 0.0
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri ### ### ### ### 26.5 26.5 0.0
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 30,071,480 0 82.3 82.3 0.0
2006-Jan-17 Tue ### ### ### ### ### ### 0.0
2006-Jan-16 Mon ### ### ### ### ### ### 0.0
2006-Jan-13 Fri ### ### ### ### ### ### 0.0
2006-Jan-12 Thu 4 ### ### ### 22,060,274 0 ### ### 0.0
2006-Jan-11 Wed ### ### ### ### 32,036,058 0 ### ### 0.0
2006-Jan-10 Tue ### ### 4 4 21,337,787 42,675,574 23.5 23.5 0.3
2006-Jan-09 Mon ### ### ### ### 16,594,628 0 73.6 73.6 0.0
2006-Jan-06 Fri ### ### ### ### 14,248,923 0 21.3 21.3 0.0
2006-Jan-05 Thu ### ### ### ### ### ### 0.0
2006-Jan-04 Wed ### ### ### ### 33,757,953 0 85.5 85.5 0.0
2006-Jan-03 Tue ### ### ### ### 15,037,272 0 69.9 69.9 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 20,751,279 0 28.0 28.0 0.0
2005-Dec-23 Fri ### ### ### ### 20,751,279 0 28.0 28.0 0.0
2005-Dec-22 Thu ### ### ### ### 25.6 25.6 0.0
2005-Dec-21 Wed ### 4 3.89 ### 45,235,277 ### ### ### 0.0
2005-Dec-20 Tue 3.87 ### 3.87 3.88 ### ### 0.3
2005-Dec-19 Mon 3.85 3.86 3.82 3.82 14,127,174 54,248,348 30.4 30.4 0.3
2005-Dec-16 Fri 3.81 3.85 3.8 3.84 17,740,176 67,856,173 74.4 74.4 0.3
2005-Dec-15 Thu 3.81 3.84 3.78 3.82 30,852,558 117,548,245 ### ### 0.3
2005-Dec-14 Wed 3.78 3.89 3.78 3.79 ### ### ###
2005-Dec-13 Tue 3.77 3.81 3.75 3.76 24,469,042 92,492,978 ### ### 0.3
2005-Dec-12 Mon 3.84 3.84 3.77 3.77 ### ### ###
2005-Dec-09 Fri 3.81 3.86 3.8 3.82 ### ### 0.3
2005-Dec-08 Thu 3.82 3.84 3.79 3.82 45,176,189 ### ### ### 0.3
2005-Dec-07 Wed 3.85 3.86 3.82 3.83 ### ### ###
2005-Dec-06 Tue 3.86 3.87 3.83 3.84 ### ### 0.3
2005-Dec-05 Mon ### ### 3.86 3.86 21,013,882 ### 19.2 19.2 0.3
2005-Dec-02 Fri 3.88 ### 3.86 ### 38,008,722 ### ### ### 0.0
2005-Dec-01 Thu 3.84 3.88 3.82 3.84 42,144,252 162,255,370 76.4 76.4 0.3
2005-Nov-30 Wed ### ### 3.85 3.85 52,292,388 100,662,846 ### ### 0.3
2005-Nov-29 Tue 3.86 ### 3.85 ### 55,999,870 107,799,749 ### ### 0.0
2005-Nov-28 Mon ### ### 3.87 3.88 ### ### 0.3
2005-Nov-25 Fri ### ### 3.89 ### 72.9 72.9 0.0
2005-Nov-24 Thu 4 ### 3.89 ### ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 23.7 23.7 0.0
2005-Nov-22 Tue ### ### ### ### 23,899,247 0 74.6 74.6 0.0
2005-Nov-21 Mon ### ### ### ### 20,617,182 0 19.4 19.4 0.0
2005-Nov-18 Fri ### ### 4 ### 58,366,426 116,732,852 86.8 86.8 0.0
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 147,733,343 0 ### ### 0.0
2005-Nov-15 Tue ### ### ### ### ### ### 0.0
2005-Nov-14 Mon ### ### ### ### ### ### 0.0
2005-Nov-11 Fri 4.26 ### 4.25 ### 81.6 81.6 0.0
2005-Nov-10 Thu ### 4.23 ### 4.23 ### ### 0.3
2005-Nov-09 Wed 4.2 4.21 ### ### 33.7 33.7 0.0
2005-Nov-08 Tue ### ### ### ### 76.9 76.9 0.0
2005-Nov-07 Mon ### ### ### ### 17,579,421 0 29.9 29.9 0.0
2005-Nov-04 Fri ### 4.2 ### ### 71.6 71.6 0.0
2005-Nov-03 Thu 4.22 4.23 ### ### 17,443,872 36,893,789 ### ### 0.0
2005-Nov-02 Wed 4.24 4.24 ### 4.2 21,904,189 46,436,880 27.2 27.2 ###
2005-Nov-01 Tue 4.22 4.25 4.2 4.23 11,825,082 49,960,971 73.1 73.1 0.3
2005-Oct-31 Mon 4.22 4.23 ### 4.21 10,695,248 22,620,449 29.0 29.0 ###
2005-Oct-28 Fri 4.24 4.24 ### ### 21.4 21.4 0.0
2005-Oct-27 Thu 4.21 4.27 4.2 4.25 36,050,126 152,672,283 ### ### ###
2005-Oct-26 Wed 4.24 4.25 4.2 4.21 ### ### ###
2005-Oct-25 Tue ### 4.25 ### 4.22 ### ### ###
2005-Oct-24 Mon ### ### ### ### 28,430,183 0 79.7 79.7 0.0
2005-Oct-21 Fri ### ### ### ### ### ### 0.0
2005-Oct-20 Thu ### ### ### ### ### ### 0.0
2005-Oct-19 Wed ### ### ### ### 37.8 37.8 0.0
2005-Oct-18 Tue ### 4.2 ### ### 24,998,420 52,496,682 21.5 21.5 0.0
2005-Oct-17 Mon ### ### ### ### ### ### 0.0
2005-Oct-14 Fri ### ### ### ### 74.3 74.3 0.0
2005-Oct-13 Thu ### ### ### ### 18,942,027 0 33.0 33.0 0.0
2005-Oct-12 Wed ### ### ### ### ### ### 0.0
2005-Oct-11 Tue ### ### ### ### ### ### 0.0
2005-Oct-10 Mon ### ### ### ### 20,936,324 0 74.0 74.0 0.0
2005-Oct-07 Fri ### ### ### ### 32,033,157 0 16.1 16.1 0.0
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed ### ### ### ### ### ### 0.0
2005-Oct-04 Tue ### 4.22 ### 4.2 ### ### ###
2005-Oct-03 Mon ### ### ### ### 12,940,326 0 ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 52,005,743 0 16.4 16.4 0.0
2005-Sep-29 Thu ### ### ### ### 36,549,654 0 ### ### 0.0
2005-Sep-28 Wed ### ### ### ### 66,489,549 0 ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 62,903,246 0 ### ### 0.0
2005-Sep-26 Mon ### ### ### ### 34,796,675 0 ### ### 0.0
2005-Sep-23 Fri ### ### ### ### 22.3 22.3 0.0
2005-Sep-22 Thu ### ### 4.29 ### ### ### 0.0
2005-Sep-21 Wed 4.42 4.43 ### ### 50,239,755 111,281,057 18.5 18.5 0.0
2005-Sep-20 Tue 4.45 4.46 4.43 4.44 ### ### 0.3
2005-Sep-19 Mon 4.48 4.51 4.45 4.46 30,679,074 137,442,251 34.6 34.6 0.3
2005-Sep-16 Fri 4.45 4.49 4.44 4.48 34,443,621 ### 70.8 70.8 ###
2005-Sep-15 Thu ### 4.44 ### 4.44 81.8 81.8 0.3
2005-Sep-14 Wed ### 4.4 ### ### 49,598,829 109,117,423 ### ### 0.0
2005-Sep-13 Tue ### ### 4.28 ### 32,137,340 ### 75.5 75.5 0.0
2005-Sep-12 Mon ### ### 4.28 ### 25.8 25.8 0.0
2005-Sep-09 Fri ### ### ### ### 23.1 23.1 0.0
2005-Sep-08 Thu ### ### ### ### ### ### 0.0
2005-Sep-07 Wed ### ### 4.26 ### 87,526,955 ### ### ### 0.0
2005-Sep-06 Tue ### ### 4.26 ### 107,014,343 227,940,550 75.5 75.5 0.0
2005-Sep-05 Mon ### 4.45 ### ### 153,324,389 ### 26.0 26.0 0.0
2005-Sep-02 Fri ### ### 4.57 4.58 ### ### 0.3
2005-Sep-01 Thu ### 4.7 ### ### 26.3 26.3 0.0
2005-Aug-31 Wed 4.71 4.71 ### ### 40,555,445 95,508,072 26.6 26.6 0.0
2005-Aug-30 Tue 4.71 4.73 4.71 4.71 67.5 67.5 ###
2005-Aug-29 Mon 4.72 4.74 ### 4.7 30,261,189 ### ### ### 0.3
2005-Aug-26 Fri 4.72 4.76 4.72 4.73 ### ### 0.3
2005-Aug-25 Thu 4.71 4.75 4.71 4.74 28,272,379 133,728,352 76.8 76.8 0.3
2005-Aug-24 Wed 4.76 4.77 4.7 4.72 ### ### 0.3
2005-Aug-23 Tue 4.71 4.78 ### 4.76 32,836,754 78,479,842 79.8 79.8 ###
2005-Aug-22 Mon 4.77 4.79 4.72 4.73 23.9 23.9 0.3
2005-Aug-19 Fri 4.75 4.77 4.72 4.77 41,155,083 ### 69.2 69.2 ###
2005-Aug-18 Thu 4.78 4.79 4.73 4.74 32.2 32.2 0.3
2005-Aug-17 Wed 4.86 4.86 4.79 4.79 21.5 21.5 0.3
2005-Aug-16 Tue 4.83 4.87 4.83 4.86 ### ### 0.3
2005-Aug-15 Mon 4.75 4.83 4.75 4.81 47,631,478 228,154,779 78.8 78.8 ###
2005-Aug-12 Fri 4.79 4.79 4.72 4.74 24.2 24.2 0.3
2005-Aug-11 Thu ### ### 4.85 4.85 19.7 19.7 ###
2005-Aug-10 Wed ### ### ### ### 30.4 30.4 0.0
2005-Aug-09 Tue ### ### ### 5 18,074,580 0 ### ### 0.4
2005-Aug-08 Mon ### ### ### ### 15,469,327 0 ### ### 0.0
2005-Aug-05 Fri ### ### ### ### 28,869,448 0 65.1 65.1 0.0
2005-Aug-04 Thu ### ### ### ### 46,600,923 0 23.0 23.0 0.0
2005-Aug-03 Wed ### ### ### ### 39,650,487 0 26.5 26.5 0.0
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 7,284,975 0 ### ### 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu ### ### ### ### 37,422,741 0 ### ### 0.0
2005-Jul-27 Wed ### ### ### ### ### ### 0.0
2005-Jul-26 Tue ### ### ### ### 74.5 74.5 0.0
2005-Jul-25 Mon ### ### ### ### 19,746,850 0 ### ### 0.0
2005-Jul-22 Fri ### ### ### ### ### ### 0.0
2005-Jul-21 Thu ### ### ### ### 21,363,858 0 68.5 68.5 0.0
2005-Jul-20 Wed ### ### ### ### 29.0 29.0 0.0
2005-Jul-19 Tue ### ### ### ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 69.3 69.3 0.0
2005-Jul-15 Fri 5 ### ### ### 77.3 77.3 0.0
2005-Jul-14 Thu ### ### ### 5 20,019,452 0 26.9 26.9 0.4
2005-Jul-13 Wed ### ### ### ### 22,664,728 0 ### ### 0.0
2005-Jul-12 Tue ### ### ### 5 ### ### 0.4
2005-Jul-11 Mon ### ### ### ### ### ### 0.0
2005-Jul-08 Fri ### ### ### ### 73.5 73.5 0.0
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed ### ### ### ### 15,643,672 0 ### ### 0.0
2005-Jul-05 Tue ### ### 5 ### 72.8 72.8 0.0
2005-Jul-04 Mon ### ### ### 5 17,685,375 0 26.2 26.2 0.4
2005-Jul-01 Fri ### ### ### ### 21,158,141 0 18.4 18.4 0.0
2005-Jun-30 Thu ### ### ### ### 29.5 29.5 0.0
2005-Jun-29 Wed ### ### ### ### 17,534,676 0 73.1 73.1 0.0
2005-Jun-28 Tue ### ### ### ### 65.2 65.2 0.0
2005-Jun-27 Mon ### ### ### ### 40.9 40.9 0.0
2005-Jun-24 Fri ### ### ### ### 70.4 70.4 0.0
2005-Jun-23 Thu ### ### ### ### 28,215,950 0 ### ### 0.0
2005-Jun-22 Wed ### ### ### ### 75.4 75.4 0.0
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 33.1 33.1 0.0
2005-Jun-17 Fri ### ### ### ### 21,825,179 0 ### ### 0.0
2005-Jun-16 Thu ### ### ### ### ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 28.2 28.2 0.0
2005-Jun-14 Tue ### ### ### ### ### ### 0.0
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 27,618,155 0 ### ### 0.0
2005-Jun-08 Wed ### ### ### ### 69.0 69.0 0.0
2005-Jun-07 Tue ### ### ### ### 13,022,746 0 ### ### 0.0
2005-Jun-06 Mon ### ### ### ### 15,867,025 0 22.3 22.3 0.0
2005-Jun-03 Fri ### ### ### ### 13,989,153 0 ### ### 0.0
2005-Jun-02 Thu ### ### ### ### 24,054,152 0 ### ### 0.0
2005-Jun-01 Wed ### ### 5 ### 23,229,880 ### 76.4 76.4 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### ### ### 0.0
2005-May-27 Fri ### ### ### ### 80.2 80.2 0.0
2005-May-26 Thu ### ### ### ### 10,667,452 0 ### ### 0.0
2005-May-25 Wed ### ### 4.88 ### 9,954,879 ### 72.8 72.8 0.0
2005-May-24 Tue 4.88 ### 4.88 ### 18,238,955 44,503,050 69.1 69.1 0.0
2005-May-23 Mon 4.88 ### 4.84 4.87 27.2 27.2 0.3
2005-May-20 Fri 4.89 ### 4.86 4.86 ### ### 0.3
2005-May-19 Thu 4.83 4.88 4.81 4.88 ### ### 0.3
2005-May-18 Wed 4.82 4.84 4.79 4.79 20,400,128 ### 26.8 26.8 0.3
2005-May-17 Tue 4.85 4.88 4.78 4.81 ### ### ###
2005-May-16 Mon 4.89 ### 4.84 4.85 13,148,944 31,820,444 32.9 32.9 ###
2005-May-13 Fri 4.89 ### 4.87 ### 69.7 69.7 0.0
2005-May-12 Thu 4.86 ### 4.84 ### 15,775,147 38,175,855 ### ### 0.0
2005-May-11 Wed 4.83 4.85 4.78 4.84 21,229,682 ### 68.2 68.2 0.3
2005-May-10 Tue ### ### 4.82 4.82 15.9 15.9 0.3
2005-May-09 Mon ### ### 4.88 ### ### ### 0.0
2005-May-06 Fri 4.8 ### 4.79 ### 80.9 80.9 0.0
2005-May-05 Thu 4.82 4.84 4.75 4.79 33.3 33.3 0.3
2005-May-04 Wed 4.83 4.87 4.79 4.8 ### ### 0.3
2005-May-03 Tue 4.86 4.88 4.83 4.84 12,703,629 ### 43.1 43.1 0.3
2005-May-02 Mon 4.87 4.88 4.84 4.86 37.5 37.5 0.3
2005-Apr-29 Fri ### ### 4.82 4.84 ### ### 0.3
2005-Apr-28 Thu 4.89 ### 4.88 ### 13,753,785 ### 78.8 78.8 0.0
2005-Apr-27 Wed 4.82 4.89 4.81 4.86 22,006,186 ### ### ### 0.3
2005-Apr-26 Tue 4.86 4.87 4.82 4.83 18,593,149 ### ### ### 0.3
2005-Apr-22 Fri ### ### 4.84 4.86 20,516,671 49,650,343 ### ### 0.3
2005-Apr-21 Thu ### ### 4.84 4.89 38,779,151 93,845,545 ### ### ###
2005-Apr-20 Wed ### ### ### ### 39,935,258 0 ### ### 0.0
2005-Apr-19 Tue 5 ### ### ### 57.0 57.0 0.0
2005-Apr-18 Mon ### ### ### ### 27,995,444 0 ### ### 0.0
2005-Apr-15 Fri ### ### ### ### 17,642,376 0 ### ### 0.0
2005-Apr-14 Thu ### ### ### ### ### ### 0.0
2005-Apr-13 Wed ### ### ### ### 22,407,654 0 ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 32.6 32.6 0.0
2005-Apr-11 Mon ### ### ### ### 6,361,457 0 38.5 38.5 0.0
2005-Apr-08 Fri ### ### ### ### 12,061,642 0 70.0 70.0 0.0
2005-Apr-07 Thu ### ### ### ### 15,254,857 0 ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 31.2 31.2 0.0
2005-Apr-05 Tue ### ### ### ### 72.1 72.1 0.0
2005-Apr-04 Mon ### ### ### ### 11,422,323 0 ### ### 0.0
2005-Apr-01 Fri ### ### ### ### 15,600,178 0 25.9 25.9 0.0
2005-Mar-31 Thu ### ### ### ### 65.0 65.0 0.0
2005-Mar-30 Wed ### ### ### ### 28,508,259 0 89.7 89.7 0.0
2005-Mar-29 Tue ### ### 5 ### ### ### 0.0
2005-Mar-24 Thu ### 5.2 ### ### ### ### 0.0
2005-Mar-23 Wed 5.49 5.5 5.4 5.4 26.7 26.7 0.4
2005-Mar-22 Tue 5.44 5.5 5.43 5.49 ### ### 0.4
2005-Mar-21 Mon 5.41 5.45 5.41 5.45 ### ### ###
2005-Mar-18 Fri 5.4 5.41 ### 5.4 13,363,221 ### 64.3 64.3 0.4
2005-Mar-17 Thu 5.4 5.41 ### ### 18,771,673 50,777,375 ### ### 0.0
2005-Mar-16 Wed ### 5.41 ### 5.4 71.0 71.0 0.4
2005-Mar-15 Tue ### 5.41 ### ### 34.3 34.3 0.0
2005-Mar-14 Mon ### ### 5.28 ### 12,025,555 ### ### ### 0.0
2005-Mar-11 Fri ### ### 5.29 ### 35,725,577 94,494,151 28.8 28.8 0.0
2005-Mar-10 Thu ### ### ### ### 24,135,377 0 ### ### 0.0
2005-Mar-09 Wed ### ### ### ### 26,718,040 0 ### ### 0.0
2005-Mar-08 Tue 5.4 5.42 ### ### 18,957,321 ### 31.8 31.8 0.0
2005-Mar-07 Mon 5.4 5.41 ### ### 17,408,579 ### 31.3 31.3 0.0
2005-Mar-04 Fri ### 5.4 ### ### 69.0 69.0 0.0
2005-Mar-03 Thu 5.42 5.43 ### ### 24.4 24.4 0.0
2005-Mar-02 Wed ### 5.45 ### 5.43 81.3 81.3 0.4
2005-Mar-01 Tue 5.27 ### 5.26 ### 9,323,475 ### 79.1 79.1 0.0
2005-Feb-28 Mon ### ### 5.26 5.26 ### ### 0.4
2005-Feb-25 Fri 5.25 ### 5.24 5.28 ### ### 0.4
2005-Feb-24 Thu ### ### 5.22 5.22 28.2 28.2 0.4
2005-Feb-23 Wed ### ### 5.28 5.29 12,156,247 ### 41.6 41.6 0.4
2005-Feb-22 Tue ### ### ### ### 75.8 75.8 0.0
2005-Feb-21 Mon ### ### 5.29 ### 9,946,985 26,309,775 ### ### 0.0
2005-Feb-18 Fri ### ### 5.29 ### ### ### 0.0
2005-Feb-17 Thu 5.29 ### 5.25 ### 24,054,852 63,143,986 ### ### 0.0
2005-Feb-16 Wed ### ### 5.28 5.28 ### ### 0.4
2005-Feb-15 Tue 5.26 ### 5.25 ### 15,230,249 ### ### ### 0.0
2005-Feb-14 Mon 5.28 ### 5.23 5.26 ### ### 0.4
2005-Feb-11 Fri ### ### 5.26 5.27 ### ### ###
2005-Feb-10 Thu ### ### 5.21 ### 44,819,559 116,754,951 74.2 74.2 0.0
2005-Feb-09 Wed 5.23 5.24 ### 5.24 74.8 74.8 0.4
2005-Feb-08 Tue 5.2 5.25 5.2 5.23 ### ### ###
2005-Feb-07 Mon ### ### ### ### 74.4 74.4 0.0
2005-Feb-04 Fri ### ### ### ### 17,470,824 0 73.7 73.7 0.0
2005-Feb-03 Thu ### ### 5 ### ### ### 0.0
2005-Feb-02 Wed ### ### 5 ### 71.1 71.1 0.0
2005-Feb-01 Tue ### 5 ### ### 21,443,628 53,609,070 ### ### 0.0
2005-Jan-31 Mon ### ### ### ### ### ### 0.0
2005-Jan-28 Fri ### ### ### ### 74.3 74.3 0.0
2005-Jan-27 Thu 4.89 ### 4.88 ### 71.4 71.4 0.0
2005-Jan-25 Tue 4.87 4.89 4.86 4.86 ### ### 0.3
2005-Jan-24 Mon 4.85 4.87 4.84 4.85 ### ### ###
2005-Jan-21 Fri 4.82 4.86 4.81 4.85 ### ### ###
2005-Jan-20 Thu 4.84 4.85 4.81 4.81 ### ### ###
2005-Jan-19 Wed 4.87 4.87 4.84 4.84 17,296,049 ### 34.2 34.2 0.3
2005-Jan-18 Tue ### ### 4.84 4.86 26.7 26.7 0.3
2005-Jan-17 Mon 4.89 ### 4.88 ### 8,557,626 ### 69.9 69.9 0.0
2005-Jan-14 Fri 4.86 4.89 4.84 4.88 74.7 74.7 0.3
2005-Jan-13 Thu ### ### 4.87 4.87 28,194,984 68,654,786 18.7 18.7 0.3
2005-Jan-12 Wed ### ### ### ### 18,388,722 0 ### ### 0.0
2005-Jan-11 Tue ### 5 ### ### 16,357,877 ### ### ### 0.0
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### 64.4 64.4 0.0
2005-Jan-06 Thu ### ### ### ### ### ### 0.0
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue ### ### ### ### 12,047,247 0 79.1 79.1 0.0
2004-Dec-31 Fri ### ### 4.89 ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 6,382,826 0 67.9 67.9 0.0
2004-Dec-29 Wed ### ### 4.89 ### 24.6 24.6 0.0
2004-Dec-24 Fri ### ### 4.89 ### ### ### 0.0
2004-Dec-23 Thu ### ### 4.89 4.89 32.2 32.2 ###
2004-Dec-22 Wed 4.87 ### 4.87 4.89 8,887,241 ### ### ### ###
2004-Dec-21 Tue 4.88 4.88 4.85 4.86 11,020,451 ### ### ### 0.3
2004-Dec-20 Mon 4.89 ### 4.86 4.87 ### ### 0.3
2004-Dec-17 Fri 4.88 ### 4.86 4.88 65.2 65.2 0.3
2004-Dec-16 Thu 4.88 ### 4.87 4.88 31,372,254 ### ### ### 0.3
2004-Dec-15 Wed ### ### 4.87 4.88 13,526,849 32,937,877 ### ### 0.3
2004-Dec-14 Tue 4.89 ### 4.88 ### 73.7 73.7 0.0
2004-Dec-13 Mon 4.86 4.88 4.86 4.88 7,562,789 36,830,782 79.1 79.1 0.3
2004-Dec-10 Fri 4.88 4.89 4.84 4.86 33.1 33.1 0.3
2004-Dec-09 Thu 4.88 4.88 4.86 4.86 17,932,651 ### ### ### 0.3
2004-Dec-08 Wed 4.88 4.89 4.86 4.88 ### ### 0.3
2004-Dec-07 Tue ### ### 4.88 4.89 15,239,277 ### ### ### ###
2004-Dec-06 Mon ### ### ### ### 76.0 76.0 0.0
2004-Dec-03 Fri ### ### ### ### 38.3 38.3 0.0
2004-Dec-02 Thu ### ### ### ### 25,424,343 0 25.5 25.5 0.0
2004-Dec-01 Wed ### 5 4.86 ### 71,084,187 350,445,041 27.9 27.9 0.0
2004-Nov-30 Tue ### ### ### ### 28,690,657 0 ### ### 0.0
2004-Nov-29 Mon 4.85 ### 4.84 ### 23,145,359 ### ### ### 0.0
2004-Nov-26 Fri 4.82 4.86 4.78 4.85 24,236,222 ### ### ### ###
2004-Nov-25 Thu 4.83 4.84 4.81 4.81 16,856,542 ### ### ### ###
2004-Nov-24 Wed 4.75 4.84 4.74 4.83 21,802,623 ### ### ### 0.3
2004-Nov-23 Tue 4.75 4.83 4.71 4.83 ### ### 0.3
2004-Nov-22 Mon 4.73 4.75 4.72 4.72 12,216,142 ### ### ### 0.3
2004-Nov-19 Fri 4.74 4.75 4.73 4.74 ### ### 0.3
2004-Nov-18 Thu 4.74 4.77 4.73 4.73 17,795,328 ### ### ### 0.3
2004-Nov-17 Wed 4.71 4.74 ### 4.73 72.5 72.5 0.3
2004-Nov-16 Tue 4.7 4.73 ### ### 37.6 37.6 0.0
2004-Nov-15 Mon 4.72 4.76 4.71 4.73 ### ### 0.3
2004-Nov-12 Fri 4.72 4.75 4.7 4.71 18,084,772 85,450,547 29.8 29.8 ###
2004-Nov-11 Thu 4.7 4.73 ### 4.72 ### ### 0.3
2004-Nov-10 Wed ### 4.71 ### 4.7 68.9 68.9 0.3
2004-Nov-09 Tue ### 4.72 ### 4.71 17,329,346 40,897,256 74.7 74.7 ###
2004-Nov-08 Mon ### ### ### ### 14,585,675 0 ### ### 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu 4.71 4.72 ### ### 18,050,485 42,599,144 25.7 25.7 0.0
2004-Nov-03 Wed 4.71 4.72 4.7 4.7 17,617,026 ### 28.9 28.9 0.3
2004-Nov-02 Tue 4.7 4.72 ### 4.7 ### ### 0.3
2004-Nov-01 Mon ### ### ### ### ### ### 0.0
2004-Oct-29 Fri ### ### ### ### ### ### 0.0
2004-Oct-28 Thu ### ### ### ### 25.0 25.0 0.0
2004-Oct-27 Wed ### 4.71 ### ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 24,577,225 0 71.1 71.1 0.0
2004-Oct-25 Mon ### ### ### ### 35.0 35.0 0.0
2004-Oct-22 Fri ### 4.72 ### ### 18,679,141 44,082,772 ### ### 0.0
2004-Oct-21 Thu 4.7 4.73 ### ### 22,589,344 ### 27.6 27.6 0.0
2004-Oct-20 Wed 4.7 4.73 ### 4.7 ### ### 0.3
2004-Oct-19 Tue 4.7 4.71 ### ### 32,883,852 77,441,471 25.6 25.6 0.0
2004-Oct-18 Mon ### 4.72 ### ### 17,184,355 40,555,077 70.6 70.6 0.0
2004-Oct-15 Fri 4.7 4.71 ### ### 20,679,328 ### 25.9 25.9 0.0
2004-Oct-14 Thu 4.75 4.76 ### ### 26.7 26.7 0.0
2004-Oct-13 Wed 4.76 4.78 4.72 4.75 26,629,421 126,489,749 ### ### ###
2004-Oct-12 Tue 4.86 4.87 4.77 4.78 16.7 16.7 ###
2004-Oct-11 Mon 4.83 4.87 4.8 4.86 80,835,244 ### ### ### 0.3
2004-Oct-08 Fri ### 4.73 ### 4.71 27,443,827 64,904,650 76.0 76.0 ###
2004-Oct-07 Thu 4.72 4.73 ### ### ### ### 0.0
2004-Oct-06 Wed ### 4.7 ### 4.7 78.8 78.8 0.3
2004-Oct-05 Tue ### ### ### ### 12,910,955 0 ### ### 0.0
2004-Oct-04 Mon ### ### ### ### 4,277,748 0 ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 70.8 70.8 0.0
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed 4.72 4.73 ### ### 41,286,349 ### ### ### 0.0
2004-Sep-28 Tue 4.71 4.74 4.7 4.72 69.4 69.4 0.3
2004-Sep-27 Mon 4.72 4.73 ### 4.7 27,121,083 ### 31.3 31.3 0.3
2004-Sep-24 Fri ### ### ### ### 39,113,021 0 ### ### 0.0
2004-Sep-23 Thu ### ### ### ### 20,487,047 0 ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 26.9 26.9 0.0
2004-Sep-21 Tue ### ### ### ### 22.4 22.4 0.0
2004-Sep-20 Mon 4.72 4.72 ### ### ### ### 0.0
2004-Sep-17 Fri 4.85 4.88 4.84 4.85 ### ### ###
2004-Sep-16 Thu 4.83 4.86 4.82 4.84 36,918,425 178,685,177 ### ### 0.3
2004-Sep-15 Wed 4.84 4.86 4.82 4.85 ### ### ###
2004-Sep-14 Tue 4.85 4.85 4.82 4.82 ### ### 0.3
2004-Sep-13 Mon 4.87 4.89 4.83 4.84 27.4 27.4 0.3
2004-Sep-10 Fri 4.87 4.89 4.85 4.87 9,828,947 47,866,971 ### ### 0.3
2004-Sep-09 Thu 4.82 4.87 4.81 4.87 ### ### 0.3
2004-Sep-08 Wed 4.86 4.87 4.82 4.82 25.9 25.9 0.3
2004-Sep-07 Tue 4.87 4.88 4.85 4.86 ### ### 0.3
2004-Sep-06 Mon 4.85 4.87 4.84 4.86 13,278,025 ### ### ### 0.3
2004-Sep-03 Fri 4.82 4.86 4.81 4.85 22,820,080 110,335,086 ### ### ###
2004-Sep-02 Thu 4.79 4.83 4.79 4.81 19,566,123 94,113,051 ### ### ###
2004-Sep-01 Wed 4.8 4.84 4.79 4.79 ### ### 0.3
2004-Aug-31 Tue 4.83 4.84 4.79 4.8 27,067,759 130,331,259 29.0 29.0 0.3
2004-Aug-30 Mon 4.86 4.87 4.82 4.83 16,637,374 80,608,077 30.4 30.4 0.3
2004-Aug-27 Fri 4.85 4.87 4.84 4.85 ### ### ###
2004-Aug-26 Thu 4.86 4.87 4.82 4.83 ### ### 0.3
2004-Aug-25 Wed 4.87 4.88 4.84 4.86 ### ### 0.3
2004-Aug-24 Tue ### ### 4.86 4.87 8,787,728 21,354,179 ### ### 0.3
2004-Aug-23 Mon 4.88 ### 4.88 4.89 9,765,245 ### ### ### ###
2004-Aug-20 Fri 4.88 4.89 4.86 4.87 ### ### 0.3
2004-Aug-19 Thu 4.88 ### 4.87 4.88 15,442,052 ### ### ### 0.3
2004-Aug-18 Wed 4.87 4.89 4.85 4.87 11,687,323 ### 75.6 75.6 0.3
2004-Aug-17 Tue 4.88 ### 4.86 4.86 13,894,424 33,763,450 28.6 28.6 0.3
2004-Aug-16 Mon ### ### 4.86 4.86 29.1 29.1 0.3
2004-Aug-13 Fri ### ### 4.89 4.89 24,760,770 60,540,082 ### ### ###
2004-Aug-12 Thu ### ### ### ### 28.8 28.8 0.0
2004-Aug-11 Wed ### ### ### ### 14,464,384 0 ### ### 0.0
2004-Aug-10 Tue ### ### ### ### ### ### 0.0
2004-Aug-09 Mon 5 ### ### 5 14,103,184 0 75.0 75.0 0.4
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 74.7 74.7 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 31.8 31.8 0.0
2004-Aug-02 Mon ### ### ### ### ### ### 0.0
2004-Jul-30 Fri ### ### ### ### 22.6 22.6 0.0
2004-Jul-29 Thu ### ### ### ### ### ### 0.0
2004-Jul-28 Wed ### 5 ### ### ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 9,939,688 0 ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 10,400,286 0 35.5 35.5 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-11 18:20:04 thru 2026-03-11 18:20:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000