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 Sat 25-May-24 06:04:35 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

(TRS) THE REJECT SHOP LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for TRS    Limits Next Section


Company Details for (TRS) THE REJECT SHOP LIMITED

Listing Code TRS
Listing Name THE REJECT SHOP LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name THE REJECT SHOP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TRS9


Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for TRS .. Wednesday 21st August 2024

TRS 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 1.81 1 ###
MAX ### 3,464,982 99.7


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (TRS) THE REJECT SHOP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Jul-17 Thu ### 9.78 9.59 9.59 ### ### 0.7
2008-Jul-16 Wed 9.5 9.59 9.48 9.57 43,822 417,842 ### ### ###
2008-Jul-15 Tue 9.4 9.5 ### 9.5 ### ### 0.7
2008-Jul-14 Mon 9.5 9.5 9.21 ### ### ### 0.0
2008-Jul-11 Fri 9.2 9.5 ### 9.5 83.8 83.8 0.7
2008-Jul-10 Thu ### 9.2 ### 9.2 17,658 81,226 ### ### 0.7
2008-Jul-09 Wed ### ### ### ### 76.9 76.9 0.0
2008-Jul-08 Tue ### ### ### ### 81.9 81.9 0.0
2008-Jul-07 Mon ### ### ### ### 75.4 75.4 0.0
2008-Jul-04 Fri ### ### ### ### 167,085 0 29.5 29.5 0.0
2008-Jul-03 Thu ### ### ### ### 186,584 0 25.4 25.4 0.0
2008-Jul-02 Wed ### 9.5 ### 9.48 79.2 79.2 0.7
2008-Jul-01 Tue 9.49 9.51 9.44 9.44 72,048 682,654 36.7 36.7 0.7
2008-Jun-30 Mon 9.53 9.58 9.2 9.5 41.1 41.1 0.7
2008-Jun-27 Fri 9.82 9.86 ### ### 72,428 357,070 9.7 9.7 0.0
2008-Jun-26 Thu ### ### 9.85 9.86 40,485 199,388 31.1 31.1 0.7
2008-Jun-25 Wed ### ### ### ### 27,389 0 ### ### 0.0
2008-Jun-24 Tue ### 10.42 ### ### 21,628 112,681 ### ### 0.0
2008-Jun-23 Mon 10.5 10.5 ### 10.42 ### ### 0.7
2008-Jun-20 Fri ### 10.5 ### 10.5 26,643 139,875 79.2 79.2 0.8
2008-Jun-19 Thu 10.7 10.7 ### 10.5 27.1 27.1 0.8
2008-Jun-18 Wed 10.74 ### ### ### 20,785 0 28.8 28.8 0.0
2008-Jun-17 Tue ### 10.71 ### 10.71 21,955 ### 84.9 84.9 ###
2008-Jun-16 Mon ### 10.4 ### ### 40.0 40.0 0.0
2008-Jun-13 Fri 10.2 10.41 ### ### 81.1 81.1 0.0
2008-Jun-12 Thu 10.2 10.21 ### 10.21 168,158 858,446 ### ### ###
2008-Jun-11 Wed ### 10.2 ### ### 51,358 261,925 ### ### 0.0
2008-Jun-10 Tue 10.23 10.23 ### 10.2 ### ### 0.7
2008-Jun-06 Fri ### ### ### ### 131,885 0 ### ### 0.0
2008-Jun-05 Thu 10.42 10.42 ### ### ### ### 0.0
2008-Jun-04 Wed ### 10.5 ### 10.42 34,020 ### 73.1 73.1 0.7
2008-Jun-03 Tue 10.48 10.48 ### ### 40.6 40.6 0.0
2008-Jun-02 Mon ### 10.5 10.26 10.48 ### ### 0.7
2008-May-30 Fri ### ### 10.2 10.22 9,556 ### ### ### 0.7
2008-May-29 Thu ### 10.22 ### ### 18,156 92,777 ### ### 0.0
2008-May-28 Wed 10.2 ### ### ### 7,559 0 ### ### 0.0
2008-May-27 Tue ### 10.24 ### ### ### ### 0.0
2008-May-26 Mon 10.5 10.5 ### ### 22,876 ### 14.0 14.0 0.0
2008-May-23 Fri 10.4 10.55 ### 10.54 24,022 ### 76.7 76.7 0.8
2008-May-22 Thu 10.2 10.2 ### ### ### ### 0.0
2008-May-21 Wed ### 10.4 10.21 ### 12,222 125,947 70.1 70.1 0.0
2008-May-20 Tue 10.51 10.52 ### 10.4 21,471 ### 33.0 33.0 0.7
2008-May-19 Mon ### ### ### ### 24,541 0 88.9 88.9 0.0
2008-May-16 Fri ### 10.2 ### 10.2 ### ### 0.7
2008-May-15 Thu ### ### ### ### 611,755 0 69.0 69.0 0.0
2008-May-14 Wed ### ### ### ### 34.1 34.1 0.0
2008-May-13 Tue ### ### ### ### ### ### 0.0
2008-May-12 Mon ### 10.21 ### ### ### ### 0.0
2008-May-09 Fri ### ### ### ### 13.8 13.8 0.0
2008-May-08 Thu ### ### ### ### 86.3 86.3 0.0
2008-May-07 Wed ### ### ### ### 15,946 0 36.0 36.0 0.0
2008-May-06 Tue ### ### ### ### ### ### 0.0
2008-May-05 Mon ### 10.25 ### ### 20,656 ### ### ### 0.0
2008-May-02 Fri ### ### ### ### ### ### 0.0
2008-May-01 Thu ### ### ### ### 12,844 0 31.0 31.0 0.0
2008-Apr-30 Wed ### ### ### ### ### ### 0.0
2008-Apr-29 Tue ### 10.2 ### ### 12,224 62,342 ### ### 0.0
2008-Apr-28 Mon ### ### ### ### 23,481 0 ### ### 0.0
2008-Apr-24 Thu ### ### ### ### 25.5 25.5 0.0
2008-Apr-23 Wed 10.45 10.49 ### ### 12.1 12.1 0.0
2008-Apr-22 Tue ### 10.4 ### ### ### ### 0.0
2008-Apr-21 Mon 10.25 ### ### ### 11,681 0 69.4 69.4 0.0
2008-Apr-18 Fri ### ### ### ### 13,781 0 71.3 71.3 0.0
2008-Apr-17 Thu 9.89 ### 9.8 9.88 37.1 37.1 0.7
2008-Apr-16 Wed ### ### 9.86 9.86 30,522 150,473 26.6 26.6 0.7
2008-Apr-15 Tue ### ### 9.85 9.88 39,241 ### ### ### 0.7
2008-Apr-14 Mon ### 10.45 ### ### 38,275 199,986 ### ### 0.0
2008-Apr-11 Fri 10.53 10.53 10.27 ### 19,070 198,327 24.0 24.0 0.0
2008-Apr-10 Thu ### ### 10.4 ### 77.8 77.8 0.0
2008-Apr-09 Wed 10.79 10.79 10.59 ### 17,843 190,741 28.1 28.1 0.0
2008-Apr-08 Tue ### ### ### 10.5 28,381 0 27.8 27.8 0.8
2008-Apr-07 Mon 10.5 ### 10.49 10.5 59,071 309,827 66.7 66.7 0.8
2008-Apr-04 Fri 10.75 10.75 10.5 10.5 ### ### 0.8
2008-Apr-03 Thu ### ### ### 10.75 88.8 88.8 0.8
2008-Apr-02 Wed ### ### ### ### ### ### 0.0
2008-Apr-01 Tue 9.7 9.89 ### ### 35.6 35.6 0.0
2008-Mar-31 Mon 9.85 9.89 9.5 9.89 97,144 ### 70.1 70.1 ###
2008-Mar-28 Fri ### ### 9.84 ### ### ### 0.0
2008-Mar-27 Thu 9.8 ### 9.75 9.81 59,373 289,443 62.1 62.1 ###
2008-Mar-26 Wed 9.7 9.76 ### 9.75 38,676 ### 63.8 63.8 ###
2008-Mar-25 Tue ### 9.77 9.49 ### 46,483 ### ### ### 0.0
2008-Mar-20 Thu ### ### 9.51 ### ### ### 0.0
2008-Mar-19 Wed 9.72 ### 9.46 9.78 72.8 72.8 0.7
2008-Mar-18 Tue 9.5 9.72 9.45 9.5 75,246 ### ### ### 0.7
2008-Mar-17 Mon ### ### ### ### 135,080 0 40.8 40.8 0.0
2008-Mar-14 Fri ### 9.7 9.5 ### 26,674 256,070 ### ### 0.0
2008-Mar-13 Thu 9.78 9.78 9.5 ### 28,257 ### ### ### 0.0
2008-Mar-12 Wed ### 10.2 9.5 ### 59,328 584,380 ### ### 0.0
2008-Mar-11 Tue 9.45 9.56 9.4 9.45 76.9 76.9 0.7
2008-Mar-10 Mon 9.87 ### 9.4 9.5 72,923 ### 22.8 22.8 0.7
2008-Mar-07 Fri ### ### ### 9.82 43,259 0 ### ### ###
2008-Mar-06 Thu 10.5 10.54 ### ### ### ### 0.0
2008-Mar-05 Wed 10.45 10.52 10.45 10.5 131,384 ### ### ### 0.8
2008-Mar-04 Tue 10.7 10.7 ### ### 122,725 656,578 25.0 25.0 0.0
2008-Mar-03 Mon 11.2 11.2 ### 10.5 8.0 8.0 0.8
2008-Feb-29 Fri 11.55 11.55 ### 11.45 ### ### 0.8
2008-Feb-28 Thu 11.71 11.8 11.51 ### ### ### 0.0
2008-Feb-27 Wed 11.8 ### ### 11.7 9,678 0 26.4 26.4 0.8
2008-Feb-26 Tue ### ### ### ### 102,443 0 91.9 91.9 0.0
2008-Feb-25 Mon 11.4 ### ### ### 35.3 35.3 0.0
2008-Feb-22 Fri ### 11.74 ### ### ### ### 0.0
2008-Feb-21 Thu 10.82 ### 10.79 ### ### ### 0.0
2008-Feb-20 Wed ### ### ### 10.83 72,471 0 82.8 82.8 ###
2008-Feb-19 Tue ### ### 9.84 ### 72.5 72.5 0.0
2008-Feb-18 Mon ### ### 9.73 ### 38,157 ### 40.3 40.3 0.0
2008-Feb-15 Fri 9.89 ### 9.7 ### 36,844 ### 72.8 72.8 0.0
2008-Feb-14 Thu ### ### ### 9.71 85,546 0 73.7 73.7 ###
2008-Feb-13 Wed 10.89 10.89 9.7 9.7 2.2 2.2 0.7
2008-Feb-12 Tue 10.7 10.7 9.5 ### 74,776 ### 6.4 6.4 0.0
2008-Feb-11 Mon ### ### 10.5 10.8 41.9 41.9 ###
2008-Feb-08 Fri 11.2 11.2 10.81 ### ### ### 0.0
2008-Feb-07 Thu 11.25 11.29 ### 11.2 19,943 112,578 37.7 37.7 0.8
2008-Feb-06 Wed 11.5 11.5 ### 11.22 ### ### ###
2008-Feb-05 Tue 11.5 ### 11.48 11.59 78.7 78.7 0.8
2008-Feb-04 Mon ### ### ### 11.5 ### ### ###
2008-Feb-01 Fri 11.24 ### ### 11.25 20,748 0 ### ### ###
2008-Jan-31 Thu ### 11.25 10.81 11.25 78,686 ### 68.8 68.8 ###
2008-Jan-30 Wed ### ### 10.85 ### 74,320 403,186 ### ### 0.0
2008-Jan-29 Tue 11.23 11.23 ### ### 16,150 90,682 ### ### 0.0
2008-Jan-25 Fri 10.2 11.24 10.2 ### 91.9 91.9 0.0
2008-Jan-24 Thu ### 10.49 ### 10.2 74,749 392,058 ### ### 0.7
2008-Jan-23 Wed 9.8 ### 9.8 ### ### ### 0.0
2008-Jan-22 Tue ### ### 9.21 9.27 ### ### 0.7
2008-Jan-21 Mon ### ### ### ### 42,683 0 33.1 33.1 0.0
2008-Jan-18 Fri 11.28 11.28 10.8 10.83 ### ### ###
2008-Jan-17 Thu 10.87 11.28 10.87 11.28 88.7 88.7 0.8
2008-Jan-16 Wed 11.55 11.55 ### ### 28,520 ### ### ### 0.0
2008-Jan-15 Tue ### ### 11.5 ### 34,725 ### ### ### 0.0
2008-Jan-14 Mon 12.5 12.5 ### ### ### ### 0.0
2008-Jan-11 Fri ### 12.79 ### ### ### ### 0.0
2008-Jan-10 Thu 12.7 12.8 ### ### 24,725 158,240 ### ### 0.0
2008-Jan-09 Wed 12.5 ### 12.5 ### 33,670 ### 80.6 80.6 0.0
2008-Jan-08 Tue 12.52 12.7 12.52 ### 8,476 106,882 83.5 83.5 0.0
2008-Jan-07 Mon ### ### 12.5 ### 9,727 ### 87.6 87.6 0.0
2008-Jan-04 Fri ### ### 12.76 ### 5,058 32,270 ### ### 0.0
2008-Jan-03 Thu ### ### ### ### 11,079 0 ### ### 0.0
2008-Jan-02 Wed 12.8 ### 12.77 ### 84.4 84.4 0.0
2007-Dec-31 Mon 12.8 12.8 12.8 12.8 ### ### 0.9
2007-Dec-28 Fri ### 12.72 ### 12.72 ### ### 0.9
2007-Dec-27 Thu 12.74 ### ### ### ### ### 0.0
2007-Dec-24 Mon 12.4 12.74 12.4 ### ### ### 0.0
2007-Dec-21 Fri 12.4 ### ### ### 27.6 27.6 0.0
2007-Dec-20 Thu 12.7 12.72 ### ### 17,975 114,321 ### ### 0.0
2007-Dec-19 Wed ### 12.8 ### 12.74 ### ### ###
2007-Dec-18 Tue ### ### ### 12.52 ### ### 0.9
2007-Dec-17 Mon ### ### 12.7 12.7 ### ### 0.9
2007-Dec-14 Fri ### ### ### ### 31,173 0 82.2 82.2 0.0
2007-Dec-13 Thu ### ### ### ### 73.0 73.0 0.0
2007-Dec-12 Wed ### ### ### ### ### ### 0.0
2007-Dec-11 Tue 13.2 13.25 ### 13.2 68.4 68.4 0.9
2007-Dec-10 Mon ### ### ### ### 17,377 0 ### ### 0.0
2007-Dec-07 Fri ### 13.4 ### 13.4 55,451 371,521 ### ### 1.0
2007-Dec-06 Thu ### ### ### ### 58,926 0 ### ### 0.0
2007-Dec-05 Wed 12.86 ### 12.84 ### ### ### 0.0
2007-Dec-04 Tue 12.82 12.87 12.82 12.85 27,450 ### 69.1 69.1 0.9
2007-Dec-03 Mon 12.82 ### 12.81 12.89 29,545 ### 74.4 74.4 ###
2007-Nov-30 Fri 12.85 ### 12.72 ### 69.8 69.8 0.0
2007-Nov-29 Thu 12.8 12.85 12.7 12.81 37,122 ### ### ### ###
2007-Nov-28 Wed 12.71 ### 12.71 ### ### ### 0.0
2007-Nov-27 Tue ### ### ### ### 37,944 0 ### ### 0.0
2007-Nov-26 Mon ### ### ### ### 29,288 0 ### ### 0.0
2007-Nov-23 Fri ### ### ### ### ### ### 0.0
2007-Nov-22 Thu ### ### 12.88 ### ### ### 0.0
2007-Nov-21 Wed 13.25 13.25 ### ### 38.3 38.3 0.0
2007-Nov-20 Tue ### ### ### 13.25 23,186 0 ### ### ###
2007-Nov-19 Mon ### 13.5 ### 13.48 ### ### 1.0
2007-Nov-16 Fri ### 13.4 ### ### 10,741 ### ### ### 0.0
2007-Nov-15 Thu ### 13.5 13.2 13.5 9,282 ### 78.9 78.9 1.0
2007-Nov-14 Wed 13.59 ### ### ### 81,023 0 18.9 18.9 0.0
2007-Nov-13 Tue ### 13.59 ### 13.54 79.3 79.3 1.0
2007-Nov-12 Mon 13.58 13.58 ### ### 19,855 ### 33.8 33.8 0.0
2007-Nov-09 Fri ### 13.5 ### 13.5 ### ### 1.0
2007-Nov-08 Thu 13.42 13.42 ### ### 34.7 34.7 0.0
2007-Nov-07 Wed ### 13.47 13.25 13.47 40,024 534,720 ### ### 1.0
2007-Nov-06 Tue ### 13.4 12.79 13.4 59,880 784,128 ### ### 1.0
2007-Nov-05 Mon 13.56 13.56 ### ### 16.3 16.3 0.0
2007-Nov-02 Fri ### ### 13.5 13.55 195,070 1,316,722 25.3 25.3 1.0
2007-Nov-01 Thu 13.5 13.75 13.47 13.75 51,042 694,681 75.0 75.0 1.0
2007-Oct-31 Wed 13.27 13.45 13.27 13.45 44,954 600,585 ### ### ###
2007-Oct-30 Tue ### 13.44 13.23 13.44 ### ### ###
2007-Oct-29 Mon ### 13.44 ### ### 30,842 207,258 ### ### 0.0
2007-Oct-26 Fri ### 13.4 ### ### 1,017,944 6,820,224 ### ### 0.0
2007-Oct-25 Thu ### ### ### ### 22,857 0 40.9 40.9 0.0
2007-Oct-24 Wed 13.48 13.48 ### ### ### ### 0.0
2007-Oct-23 Tue ### 13.5 ### 13.49 ### ### ###
2007-Oct-22 Mon ### ### 13.25 13.59 37.0 37.0 ###
2007-Oct-19 Fri 13.75 13.75 13.7 13.75 9,253 ### 68.5 68.5 1.0
2007-Oct-18 Thu 13.75 13.77 13.73 13.75 ### ### 1.0
2007-Oct-17 Wed 13.8 13.8 ### 13.75 38.4 38.4 1.0
2007-Oct-16 Tue ### ### 13.7 13.8 22.9 22.9 1.0
2007-Oct-15 Mon ### 13.8 13.51 13.7 76.7 76.7 1.0
2007-Oct-12 Fri ### ### ### 13.58 84.1 84.1 ###
2007-Oct-11 Thu ### 13.25 ### 13.25 29,785 197,325 72.4 72.4 ###
2007-Oct-10 Wed 13.25 ### 13.2 13.2 32.1 32.1 0.9
2007-Oct-09 Tue 13.78 13.79 13.25 ### ### ### 0.0
2007-Oct-08 Mon 13.87 13.89 13.77 13.77 32,420 ### ### ### ###
2007-Oct-05 Fri ### ### 13.8 13.8 40,553 ### ### ### 1.0
2007-Oct-04 Thu 13.56 13.7 13.56 13.7 16,850 ### 80.8 80.8 1.0
2007-Oct-03 Wed 13.43 13.57 13.43 13.56 76.7 76.7 1.0
2007-Oct-02 Tue 13.5 ### 13.42 13.42 36.6 36.6 1.0
2007-Oct-01 Mon 13.5 13.5 ### 13.49 21,141 ### 35.7 35.7 ###
2007-Sep-28 Fri 13.21 13.5 13.21 13.5 79.3 79.3 1.0
2007-Sep-27 Thu 13.25 ### ### ### 64.3 64.3 0.0
2007-Sep-26 Wed 13.27 ### 13.23 13.23 39,777 263,124 28.1 28.1 0.9
2007-Sep-25 Tue 13.4 13.48 13.27 ### 126,650 1,693,943 ### ### 0.0
2007-Sep-24 Mon ### 13.41 ### 13.4 69.4 69.4 1.0
2007-Sep-21 Fri 13.47 13.55 13.43 13.5 17,458 ### ### ### 1.0
2007-Sep-20 Thu 13.47 13.47 13.22 13.43 15,873 211,825 ### ### ###
2007-Sep-19 Wed 13.78 13.78 ### 13.48 20,681 ### 18.6 18.6 1.0
2007-Sep-18 Tue 13.72 13.74 13.55 13.74 ### ### ###
2007-Sep-17 Mon 13.5 ### 13.5 13.55 12,025 ### 71.5 71.5 1.0
2007-Sep-14 Fri 13.4 13.5 13.4 13.47 ### ### 1.0
2007-Sep-13 Thu ### 13.44 13.25 ### ### ### 0.0
2007-Sep-12 Wed 13.25 ### 13.22 13.28 76.1 76.1 0.9
2007-Sep-11 Tue ### ### ### ### 24,885 0 ### ### 0.0
2007-Sep-10 Mon ### ### ### ### ### ### 0.0
2007-Sep-07 Fri 13.8 13.81 13.7 13.79 5,223 71,842 ### ### 1.0
2007-Sep-06 Thu 13.82 13.87 13.8 13.86 9,850 136,274 68.0 68.0 ###
2007-Sep-05 Wed 13.83 13.88 13.83 13.85 ### ### ###
2007-Sep-04 Tue 13.8 13.85 13.75 13.85 ### ### ###
2007-Sep-03 Mon 13.87 13.87 13.56 13.8 15,543 213,172 ### ### 1.0
2007-Aug-31 Fri 13.8 13.85 13.58 13.85 ### ### ###
2007-Aug-30 Thu 13.85 13.87 13.81 13.81 18,278 ### ### ### ###
2007-Aug-29 Wed 13.84 13.84 13.5 13.79 14,455 ### 28.8 28.8 1.0
2007-Aug-28 Tue ### ### 13.7 ### 34.9 34.9 0.0
2007-Aug-27 Mon ### ### 13.79 ### ### ### 0.0
2007-Aug-24 Fri 14.45 14.48 13.87 ### 46,872 ### 21.5 21.5 0.0
2007-Aug-23 Thu 13.8 14.46 13.79 14.45 ### ### 1.0
2007-Aug-22 Wed 13.2 13.59 ### 13.59 ### ### ###
2007-Aug-21 Tue ### ### 12.26 ### ### ### 0.0
2007-Aug-20 Mon ### 12.52 ### 12.52 ### ### 0.9
2007-Aug-17 Fri 11.75 ### 11.73 11.87 45,471 266,687 71.5 71.5 0.8
2007-Aug-16 Thu ### ### ### ### ### ### 0.0
2007-Aug-15 Wed 12.76 12.78 12.2 12.2 ### ### ###
2007-Aug-14 Tue 12.54 ### 12.54 12.76 ### ### ###
2007-Aug-13 Mon 12.55 12.75 ### 12.75 82.1 82.1 ###
2007-Aug-10 Fri ### ### 12.26 ### 13.8 13.8 0.0
2007-Aug-09 Thu 13.45 ### ### 13.52 37,920 0 64.9 64.9 1.0
2007-Aug-08 Wed ### 13.58 ### 13.47 68.5 68.5 1.0
2007-Aug-07 Tue ### ### ### ### 17,087 0 ### ### 0.0
2007-Aug-06 Mon ### ### ### ### 32,941 0 55.6 55.6 0.0
2007-Aug-03 Fri 14.25 14.25 ### ### 57,375 ### ### ### 0.0
2007-Aug-02 Thu 14.2 14.5 14.2 14.25 79.7 79.7 1.0
2007-Aug-01 Wed 14.75 14.75 ### 14.25 ### ### 1.0
2007-Jul-31 Tue ### 14.75 14.25 14.75 47,151 683,689 ### ### ###
2007-Jul-30 Mon ### 14.23 13.42 14.23 ### ### ###
2007-Jul-27 Fri 14.58 14.58 ### ### ### ### 0.0
2007-Jul-26 Thu 14.56 14.71 14.48 ### 48,452 707,156 ### ### 0.0
2007-Jul-25 Wed 14.7 14.72 ### 14.4 21,121 155,450 ### ### 1.0
2007-Jul-24 Tue 14.42 14.81 14.42 14.73 82.6 82.6 1.1
2007-Jul-23 Mon ### 14.58 ### 14.2 76.7 76.7 1.0
2007-Jul-20 Fri 13.88 ### 13.84 ### 68.8 68.8 0.0
2007-Jul-19 Thu 13.4 13.7 ### 13.7 20,946 143,480 ### ### 1.0
2007-Jul-18 Wed 13.46 ### ### ### 42,583 0 ### ### 0.0
2007-Jul-17 Tue 13.23 13.4 13.23 ### 32,981 439,142 72.7 72.7 0.0
2007-Jul-16 Mon 12.73 ### 12.73 ### 87.8 87.8 0.0
2007-Jul-13 Fri 12.72 12.82 12.7 12.73 ### ### ###
2007-Jul-12 Thu ### ### 12.2 12.7 89,971 548,823 ### ### 0.9
2007-Jul-11 Wed 12.86 ### 12.82 ### 69.2 69.2 0.0
2007-Jul-10 Tue 12.75 12.86 12.73 12.86 77.4 77.4 0.9
2007-Jul-09 Mon 12.75 12.75 12.7 12.72 40.9 40.9 0.9
2007-Jul-06 Fri 12.73 12.73 ### 12.7 24,925 158,647 36.4 36.4 0.9
2007-Jul-05 Thu 12.85 12.85 ### 12.71 6,520 ### ### ### 0.9
2007-Jul-04 Wed 12.88 12.88 12.85 12.85 8,051 103,576 42.3 42.3 0.9
2007-Jul-03 Tue 12.8 ### 12.74 ### ### ### 0.0
2007-Jul-02 Mon 12.8 ### 12.72 ### 27,272 173,449 ### ### 0.0
2007-Jun-29 Fri 12.46 ### 12.42 ### 71.7 71.7 0.0
2007-Jun-28 Thu 12.4 12.5 12.4 12.45 6,951 ### 64.3 64.3 ###
2007-Jun-27 Wed 12.5 ### 12.4 12.4 ### ### 0.9
2007-Jun-26 Tue 12.4 12.58 ### 12.55 222,986 1,402,581 ### ### ###
2007-Jun-25 Mon 12.49 ### ### 12.5 ### ### 0.9
2007-Jun-22 Fri ### ### ### 12.8 ### ### 0.9
2007-Jun-21 Thu ### ### ### ### 26.2 26.2 0.0
2007-Jun-20 Wed ### ### ### ### 13,450 0 ### ### 0.0
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### ### ### 0.0
2007-Jun-15 Fri ### ### ### ### 13,974 0 67.7 67.7 0.0
2007-Jun-14 Thu ### ### ### ### 13,771 0 ### ### 0.0
2007-Jun-13 Wed ### ### ### ### 22,456 0 ### ### 0.0
2007-Jun-12 Tue ### ### ### ### 31.9 31.9 0.0
2007-Jun-08 Fri ### ### ### ### 16,546 0 37.6 37.6 0.0
2007-Jun-07 Thu ### ### ### ### 25,024 0 ### ### 0.0
2007-Jun-06 Wed ### ### ### 13.2 33.1 33.1 0.9
2007-Jun-05 Tue 13.4 13.4 ### 13.25 31.5 31.5 ###
2007-Jun-04 Mon 13.58 13.59 ### 13.4 26.7 26.7 1.0
2007-Jun-01 Fri 13.5 13.59 13.25 13.4 26,684 ### ### ### 1.0
2007-May-31 Thu ### 13.5 13.25 13.4 45,454 607,947 ### ### 1.0
2007-May-30 Wed 12.71 13.2 12.71 ### 54,227 ### 92.4 92.4 0.0
2007-May-29 Tue ### ### 12.5 ### 52,081 ### 66.3 66.3 0.0
2007-May-28 Mon 12.26 ### 12.25 ### ### ### 0.0
2007-May-25 Fri ### ### ### ### 98,873 0 ### ### 0.0
2007-May-24 Thu 13.21 13.21 ### ### 38,081 251,525 35.7 35.7 0.0
2007-May-23 Wed 13.27 13.27 ### 13.22 ### ### 0.9
2007-May-22 Tue 13.28 13.28 ### 13.21 36.6 36.6 ###
2007-May-21 Mon 13.48 ### ### 13.2 17.9 17.9 0.9
2007-May-18 Fri 13.4 13.45 13.29 13.42 17,677 236,341 71.6 71.6 1.0
2007-May-17 Thu 13.51 13.52 ### 13.49 33.8 33.8 ###
2007-May-16 Wed ### ### ### 13.52 32,182 0 ### ### 1.0
2007-May-15 Tue ### ### ### 13.55 40,059 0 ### ### 1.0
2007-May-14 Mon 13.5 13.75 13.5 13.7 45,972 ### 80.5 80.5 1.0
2007-May-11 Fri 12.78 13.28 12.77 13.28 89.1 89.1 0.9
2007-May-10 Thu 13.45 13.45 12.86 12.86 5.5 5.5 0.9
2007-May-09 Wed ### 13.7 13.45 13.45 25,578 347,221 20.2 20.2 ###
2007-May-08 Tue ### 13.75 13.59 13.7 29,640 405,178 ### ### 1.0
2007-May-07 Mon 13.82 13.82 13.56 13.56 19.9 19.9 1.0
2007-May-04 Fri 13.87 ### 13.56 13.82 ### ### 1.0
2007-May-03 Thu 13.78 13.84 ### 13.8 ### ### 1.0
2007-May-02 Wed 13.51 13.8 13.51 13.79 30,748 ### 81.6 81.6 1.0
2007-May-01 Tue ### 13.7 ### 13.26 44,585 ### 87.9 87.9 0.9
2007-Apr-30 Mon ### ### ### ### 112,375 0 67.4 67.4 0.0
2007-Apr-27 Fri ### ### 12.77 ### 43,954 280,646 34.0 34.0 0.0
2007-Apr-26 Thu ### ### 12.86 ### 25,547 ### ### ### 0.0
2007-Apr-24 Tue 12.89 ### 12.86 ### 39,720 ### ### ### 0.0
2007-Apr-23 Mon 12.88 ### 12.81 12.89 ### ### ###
2007-Apr-20 Fri 12.81 ### 12.72 12.85 25,747 163,750 67.4 67.4 0.9
2007-Apr-19 Thu ### ### 12.72 12.72 ### ### 0.9
2007-Apr-18 Wed 12.88 ### 12.76 ### 57,489 366,779 ### ### 0.0
2007-Apr-17 Tue 12.55 ### 12.55 12.58 44,270 ### 75.7 75.7 0.9
2007-Apr-16 Mon 12.4 ### ### 12.55 74.7 74.7 ###
2007-Apr-13 Fri 12.5 12.59 ### ### 435,025 2,738,482 23.3 23.3 0.0
2007-Apr-12 Thu ### 12.48 12.2 12.48 76.5 76.5 ###
2007-Apr-11 Wed ### ### ### ### 70.7 70.7 0.0
2007-Apr-10 Tue ### ### 11.88 ### 21,480 ### ### ### 0.0
2007-Apr-05 Thu 11.75 ### 11.75 11.88 6,846 40,220 ### ### 0.8
2007-Apr-04 Wed ### ### ### ### 30,759 0 13.3 13.3 0.0
2007-Apr-03 Tue ### ### 11.77 ### 25,044 147,383 ### ### 0.0
2007-Apr-02 Mon 11.51 ### 11.51 ### 91.4 91.4 0.0
2007-Mar-30 Fri 11.5 ### 11.5 11.5 60.4 60.4 ###
2007-Mar-29 Thu 11.42 11.56 11.4 11.5 52,929 607,624 69.3 69.3 ###
2007-Mar-28 Wed 11.45 11.45 ### 11.42 ### ### 0.8
2007-Mar-27 Tue 11.4 11.52 ### 11.45 23,041 ### ### ### 0.8
2007-Mar-26 Mon ### ### ### ### 28,486 0 ### ### 0.0
2007-Mar-23 Fri ### ### ### ### 7,740 0 ### ### 0.0
2007-Mar-22 Thu 11.4 11.4 ### ### 27,682 157,787 ### ### 0.0
2007-Mar-21 Wed 11.27 ### ### ### 35,957 0 75.6 75.6 0.0
2007-Mar-20 Tue ### ### ### ### 77.2 77.2 0.0
2007-Mar-19 Mon 10.89 ### 10.8 ### ### ### 0.0
2007-Mar-16 Fri 10.8 ### 10.7 ### 78,087 ### 74.8 74.8 0.0
2007-Mar-15 Thu 10.7 ### ### 10.82 ### ### 0.8
2007-Mar-14 Wed 10.55 10.7 10.55 10.7 8,075 ### 83.1 83.1 0.8
2007-Mar-13 Tue 10.55 10.55 10.49 10.55 36,889 388,072 ### ### ###
2007-Mar-12 Mon 10.45 10.54 10.4 10.54 ### ### 0.8
2007-Mar-09 Fri ### 10.79 ### 10.5 80.4 80.4 0.8
2007-Mar-08 Thu ### ### 10.28 ### 8,045 41,351 ### ### 0.0
2007-Mar-07 Wed 10.28 ### 10.28 ### 7,570 ### 62.3 62.3 0.0
2007-Mar-06 Tue 10.26 ### ### 10.23 23.4 23.4 ###
2007-Mar-05 Mon ### ### ### 10.27 63.6 63.6 ###
2007-Mar-02 Fri ### 10.4 10.27 ### 10,178 105,189 72.7 72.7 0.0
2007-Mar-01 Thu 10.29 10.5 10.29 ### 46,181 480,051 72.3 72.3 0.0
2007-Feb-28 Wed ### 10.5 ### 10.45 68.8 68.8 ###
2007-Feb-27 Tue 10.73 10.8 ### 10.77 74.1 74.1 ###
2007-Feb-26 Mon ### ### ### ### 41,055 0 ### ### 0.0
2007-Feb-23 Fri ### ### 10.85 ### 65.8 65.8 0.0
2007-Feb-22 Thu ### ### ### ### 86.6 86.6 0.0
2007-Feb-21 Wed ### ### ### ### 31,875 0 ### ### 0.0
2007-Feb-20 Tue 10.48 10.48 ### ### 29.0 29.0 0.0
2007-Feb-19 Mon 10.4 10.48 10.4 10.4 66.6 66.6 0.7
2007-Feb-16 Fri 10.5 10.5 ### ### 24.1 24.1 0.0
2007-Feb-15 Thu 10.48 ### ### ### ### ### 0.0
2007-Feb-14 Wed ### 10.47 ### 10.47 18,644 ### ### ### 0.7
2007-Feb-13 Tue ### ### ### ### 113,278 0 ### ### 0.0
2007-Feb-12 Mon ### ### ### ### ### ### 0.0
2007-Feb-09 Fri ### ### ### ### 20,427 0 ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 9,840 0 66.4 66.4 0.0
2007-Feb-07 Wed ### ### ### ### 71.3 71.3 0.0
2007-Feb-06 Tue ### ### ### ### 38,380 0 ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 27,443 0 ### ### 0.0
2007-Feb-02 Fri ### ### ### ### 45,150 0 ### ### 0.0
2007-Feb-01 Thu 9.89 ### 9.8 ### 24,988 122,441 68.8 68.8 0.0
2007-Jan-31 Wed 9.89 9.89 ### 9.89 80,781 ### 69.9 69.9 ###
2007-Jan-30 Tue ### ### 9.86 ### 17,020 ### 35.1 35.1 0.0
2007-Jan-29 Mon ### ### ### ### 52,487 0 ### ### 0.0
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed ### ### 9.88 ### 18,824 ### ### ### 0.0
2007-Jan-23 Tue 9.85 ### 9.84 ### 45,055 221,670 ### ### 0.0
2007-Jan-22 Mon 9.8 ### 9.8 9.89 ### ### ###
2007-Jan-19 Fri ### 9.78 ### 9.78 81.1 81.1 0.7
2007-Jan-18 Thu ### ### 9.59 ### 82,985 ### 68.4 68.4 0.0
2007-Jan-17 Wed ### ### 9.54 9.58 38.7 38.7 0.7
2007-Jan-16 Tue 9.87 9.87 9.7 9.7 ### ### 0.7
2007-Jan-15 Mon 9.75 9.89 9.75 9.87 17,750 ### ### ### ###
2007-Jan-12 Fri 9.45 9.75 9.45 9.73 ### ### ###
2007-Jan-11 Thu ### 9.4 ### 9.4 ### ### ###
2007-Jan-10 Wed 9.4 9.4 ### ### 19.6 19.6 0.0
2007-Jan-09 Tue 9.42 9.44 ### 9.44 128,223 ### ### ### 0.7
2007-Jan-08 Mon 9.54 9.54 9.41 9.43 15,580 147,620 ### ### ###
2007-Jan-05 Fri 9.45 9.54 9.4 9.54 14,740 139,587 76.5 76.5 ###
2007-Jan-04 Thu 9.45 9.45 ### 9.4 ### ### ###
2007-Jan-03 Wed ### 9.48 ### 9.48 84.6 84.6 0.7
2007-Jan-02 Tue 9.5 9.5 9.2 ### 43,655 408,174 ### ### 0.0
2006-Dec-29 Fri ### 9.5 ### 9.5 ### ### 0.7
2006-Dec-28 Thu ### 9.55 ### ### 31,922 152,427 ### ### 0.0
2006-Dec-27 Wed 8.8 ### 8.78 ### 58,951 ### 88.8 88.8 0.0
2006-Dec-22 Fri 8.74 8.74 8.74 8.74 ### ### 0.6
2006-Dec-21 Thu 8.74 8.83 ### 8.71 37.6 37.6 0.6
2006-Dec-20 Wed 8.8 8.8 8.7 8.7 25,983 227,351 21.4 21.4 ###
2006-Dec-19 Tue 8.57 8.82 8.57 8.82 89.6 89.6 ###
2006-Dec-18 Mon ### ### 8.48 8.57 ### ### 0.6
2006-Dec-15 Fri 8.5 8.51 8.5 8.5 ### ### 0.6
2006-Dec-14 Thu 8.49 8.52 8.48 8.5 32,947 280,049 61.1 61.1 0.6
2006-Dec-13 Wed 8.4 8.49 8.4 8.49 16,982 ### ### ### ###
2006-Dec-12 Tue ### 8.46 ### ### 6,187 26,171 32.5 32.5 0.0
2006-Dec-11 Mon ### 8.46 ### ### ### ### 0.0
2006-Dec-08 Fri ### 8.29 ### ### 12,527 51,924 ### ### 0.0
2006-Dec-07 Thu 8.28 8.29 ### ### 25,678 ### ### ### 0.0
2006-Dec-06 Wed 8.47 8.47 8.28 8.28 ### ### ###
2006-Dec-05 Tue ### 8.43 ### 8.42 78.6 78.6 ###
2006-Dec-04 Mon ### ### ### 8.2 ### ### 0.6
2006-Dec-01 Fri ### ### ### ### 105,125 0 72.1 72.1 0.0
2006-Nov-30 Thu 8 ### 8 ### ### ### 0.0
2006-Nov-29 Wed ### ### 8 8 10,250 ### ### ### ###
2006-Nov-28 Tue ### 8 ### ### 10,270 41,080 ### ### 0.0
2006-Nov-27 Mon ### ### ### ### 52,076 0 ### ### 0.0
2006-Nov-24 Fri 8 8 ### ### ### ### 0.0
2006-Nov-23 Thu 8 ### ### 8 ### ### ###
2006-Nov-22 Wed 7.53 ### 7.53 7.85 34,945 ### 90.8 90.8 ###
2006-Nov-21 Tue 7.55 ### 7.54 ### ### ### 0.0
2006-Nov-20 Mon ### ### 7.7 7.7 ### ### 0.6
2006-Nov-17 Fri 8 8 ### ### 7,885 31,540 22.7 22.7 0.0
2006-Nov-16 Thu ### ### ### 8 30.8 30.8 ###
2006-Nov-15 Wed ### ### ### ### 26.1 26.1 0.0
2006-Nov-14 Tue ### ### 7.89 ### 143,185 ### ### ### 0.0
2006-Nov-13 Mon ### ### 7.89 ### ### ### 0.0
2006-Nov-10 Fri ### 8 ### 8 67.5 67.5 ###
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### 7.86 ### 220,974 868,427 ### ### 0.0
2006-Nov-07 Tue 8.27 8.28 ### ### ### ### 0.0
2006-Nov-06 Mon 7.76 ### 7.7 ### 60,155 ### 79.9 79.9 0.0
2006-Nov-03 Fri ### ### ### 7.78 68,347 0 18.9 18.9 0.6
2006-Nov-02 Thu ### ### 7.85 ### 38,159 149,774 ### ### 0.0
2006-Nov-01 Wed ### ### ### ### 61,375 0 ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 32,380 0 36.2 36.2 0.0
2006-Oct-30 Mon 8.43 8.43 ### ### 183,286 772,550 28.9 28.9 0.0
2006-Oct-27 Fri 8.45 8.45 8.25 8.4 30.9 30.9 ###
2006-Oct-26 Thu ### ### 8.45 8.58 ### ### 0.6
2006-Oct-25 Wed ### ### ### ### ### ### 0.0
2006-Oct-24 Tue 8.55 8.57 8.52 8.55 38,181 326,256 73.7 73.7 ###
2006-Oct-23 Mon 8.42 8.55 8.42 8.55 20,380 172,924 82.3 82.3 ###
2006-Oct-20 Fri 8.5 8.5 8.45 8.5 4,380 37,120 66.8 66.8 0.6
2006-Oct-19 Thu 8.5 8.54 ### 8.48 36.0 36.0 0.6
2006-Oct-18 Wed 8.45 8.45 8.4 8.41 11,489 ### 25.2 25.2 ###
2006-Oct-17 Tue 8.41 8.58 8.2 ### 81,073 ### 26.5 26.5 0.0
2006-Oct-16 Mon ### ### ### ### ### ### 0.0
2006-Oct-13 Fri 7.8 ### 7.75 ### 82.0 82.0 0.0
2006-Oct-12 Thu 7.8 7.85 7.75 7.8 ### ### 0.6
2006-Oct-11 Wed 7.8 7.85 7.72 7.85 40,026 ### 67.9 67.9 ###
2006-Oct-10 Tue ### 7.8 ### 7.8 36,978 ### 80.4 80.4 0.6
2006-Oct-09 Mon 7.2 ### ### ### 127,989 0 ### ### 0.0
2006-Oct-06 Fri 7.5 7.5 7.27 ### 330,757 2,442,640 ### ### 0.0
2006-Oct-05 Thu ### 7.76 ### ### 38,887 150,881 ### ### 0.0
2006-Oct-04 Wed 7.8 7.8 7.56 ### 21.3 21.3 0.0
2006-Oct-03 Tue ### ### ### 7.79 34,827 0 19.9 19.9 ###
2006-Oct-02 Mon 7.88 ### 7.88 ### ### ### 0.0
2006-Sep-29 Fri 7.81 ### 7.81 ### ### ### 0.0
2006-Sep-28 Thu 7.86 ### 7.75 7.77 18.6 18.6 0.6
2006-Sep-27 Wed ### ### 7.85 7.85 ### ### ###
2006-Sep-26 Tue ### ### ### 8 88,752 0 34.0 34.0 ###
2006-Sep-25 Mon ### ### ### ### 82.0 82.0 0.0
2006-Sep-22 Fri 7.73 ### 7.73 ### 40,072 154,878 89.1 89.1 0.0
2006-Sep-21 Thu 7.75 7.75 7.7 7.75 58,652 453,086 ### ### ###
2006-Sep-20 Wed 7.8 7.8 7.73 7.75 ### ### ###
2006-Sep-19 Tue 7.58 7.8 7.58 7.8 90.6 90.6 0.6
2006-Sep-18 Mon ### ### 7.5 7.58 30.4 30.4 ###
2006-Sep-15 Fri 7.44 ### ### ### 83.9 83.9 0.0
2006-Sep-14 Thu 7.2 7.4 7.2 ### 103,870 758,251 76.7 76.7 0.0
2006-Sep-13 Wed ### ### ### ### ### ### 0.0
2006-Sep-12 Tue ### ### ### ### 39.9 39.9 0.0
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri ### ### ### ### 67.1 67.1 0.0
2006-Sep-07 Thu ### ### ### ### 120,543 0 26.4 26.4 0.0
2006-Sep-06 Wed ### ### ### ### 71,083 0 70.9 70.9 0.0
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon 7.2 7.2 ### ### 54,383 195,778 25.6 25.6 0.0
2006-Sep-01 Fri ### 7.21 ### ### 69.1 69.1 0.0
2006-Aug-31 Thu 6.88 7.42 6.88 ### 303,785 ### 88.8 88.8 0.0
2006-Aug-30 Wed 6.88 ### 6.88 6.88 35,022 120,475 ### ### ###
2006-Aug-29 Tue ### ### 6.86 6.88 ### ### ###
2006-Aug-28 Mon ### ### 6.81 ### 57,042 194,228 ### ### 0.0
2006-Aug-25 Fri ### ### ### ### 27.1 27.1 0.0
2006-Aug-24 Thu ### ### ### ### 87,084 0 ### ### 0.0
2006-Aug-23 Wed ### ### ### ### 62,572 0 ### ### 0.0
2006-Aug-22 Tue ### ### ### ### 188,723 0 ### ### 0.0
2006-Aug-21 Mon ### ### ### ### 31.8 31.8 0.0
2006-Aug-18 Fri ### ### 7 ### 63,325 ### ### ### 0.0
2006-Aug-17 Thu ### ### ### 7 ### ### 0.5
2006-Aug-16 Wed 6.89 ### 6.89 7 84,886 ### ### ### 0.5
2006-Aug-15 Tue 6.57 ### 6.57 ### 26,871 88,271 85.3 85.3 0.0
2006-Aug-14 Mon ### 6.52 6.26 6.52 65,483 ### ### ### 0.5
2006-Aug-11 Fri ### ### ### ### ### ### 0.0
2006-Aug-10 Thu 6.41 6.41 6.41 6.41 7,975 ### 68.7 68.7 0.5
2006-Aug-09 Wed ### 6.45 ### 6.41 ### ### 0.5
2006-Aug-08 Tue ### 6.4 ### ### 32,222 ### ### ### 0.0
2006-Aug-07 Mon ### ### 6.21 ### 30.8 30.8 0.0
2006-Aug-04 Fri 6.44 6.44 ### ### 54,823 ### 31.0 31.0 0.0
2006-Aug-03 Thu 6.45 6.5 6.45 6.45 75,255 487,276 68.1 68.1 ###
2006-Aug-02 Wed 6.51 6.55 6.45 6.45 31,343 203,729 ### ### ###
2006-Aug-01 Tue ### ### 6.59 ### ### ### 0.0
2006-Jul-31 Mon ### ### 6.53 ### 69.6 69.6 0.0
2006-Jul-28 Fri 6.4 ### 6.4 ### 90.4 90.4 0.0
2006-Jul-27 Thu ### ### ### ### ### ### 0.0
2006-Jul-26 Wed 6.43 6.44 ### ### 30.3 30.3 0.0
2006-Jul-25 Tue ### 6.4 ### 6.4 42,329 135,452 ### ### 0.5
2006-Jul-24 Mon ### ### ### ### 76.3 76.3 0.0
2006-Jul-21 Fri ### ### ### ### 16,272 0 ### ### 0.0
2006-Jul-20 Thu ### ### 6.29 ### 71.9 71.9 0.0
2006-Jul-19 Wed 6.28 ### 6.28 ### 3,079 ### 76.7 76.7 0.0
2006-Jul-18 Tue ### 6.29 ### ### ### ### 0.0
2006-Jul-17 Mon 6.24 ### ### ### 21.0 21.0 0.0
2006-Jul-14 Fri ### ### ### 6.2 343,554 0 82.7 82.7 0.4
2006-Jul-13 Thu ### ### ### ### 80.1 80.1 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### 39.4 39.4 0.0
2006-Jul-10 Mon ### ### ### ### 266,053 0 67.9 67.9 0.0
2006-Jul-07 Fri ### ### ### ### 28.5 28.5 0.0
2006-Jul-06 Thu ### 6 ### 6 72.9 72.9 0.4
2006-Jul-05 Wed 6 ### ### ### 51,787 0 ### ### 0.0
2006-Jul-04 Tue ### ### ### ### 67.8 67.8 0.0
2006-Jul-03 Mon ### ### ### ### 47,483 0 ### ### 0.0
2006-Jun-30 Fri ### ### ### ### 77,384 0 62.0 62.0 0.0
2006-Jun-27 Tue ### 6.2 ### ### 30,671 95,080 77.7 77.7 0.0
2006-Jun-26 Mon ### ### 6 ### ### ### 0.0
2006-Jun-23 Fri ### 6 ### 6 79.5 79.5 0.4
2006-Jun-22 Thu ### ### 5.85 ### 57,080 166,959 ### ### 0.0
2006-Jun-21 Wed 5.85 ### 5.85 ### 77.9 77.9 0.0
2006-Jun-20 Tue ### ### ### ### 35,570 0 ### ### 0.0
2006-Jun-19 Mon ### ### ### ### ### ### 0.0
2006-Jun-16 Fri 6 6 ### ### 15,880 47,640 23.0 23.0 0.0
2006-Jun-15 Thu ### 6 ### 6 ### ### 0.4
2006-Jun-14 Wed ### ### ### ### 347,881 0 ### ### 0.0
2006-Jun-13 Tue ### 6 ### ### 54,772 ### ### ### 0.0
2006-Jun-09 Fri 5.8 ### 5.8 ### ### ### 0.0
2006-Jun-08 Thu ### ### ### ### ### ### 0.0
2006-Jun-07 Wed ### 6 ### ### 29.4 29.4 0.0
2006-Jun-06 Tue 6 6 ### ### 40.7 40.7 0.0
2006-Jun-05 Mon 6 6 ### 6 25,673 ### 68.6 68.6 0.4
2006-Jun-02 Fri 6 6 6 6 ### ### 0.4
2006-Jun-01 Thu ### ### 6 6 ### ### 0.4
2006-May-31 Wed ### ### ### 6 20,576 0 ### ### 0.4
2006-May-30 Tue 5.75 ### 5.75 5.89 ### ### ###
2006-May-29 Mon 5.7 5.72 ### 5.72 9,273 26,520 ### ### 0.4
2006-May-26 Fri 5.58 ### 5.58 ### 412,320 1,150,372 ### ### 0.0
2006-May-25 Thu ### ### 5.58 5.58 34.4 34.4 0.4
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue 5.75 5.75 ### 5.74 7,888 22,678 42.0 42.0 0.4
2006-May-22 Mon 5.75 5.75 ### 5.75 17,353 49,889 ### ### ###
2006-May-19 Fri 5.7 5.75 ### 5.7 3,550 ### ### ### 0.4
2006-May-18 Thu 5.8 5.8 ### 5.7 29.7 29.7 0.4
2006-May-17 Wed 5.87 5.87 5.8 5.85 ### ### 0.4
2006-May-16 Tue 5.87 5.87 5.87 5.87 ### ### ###
2006-May-15 Mon 5.8 5.87 ### 5.87 ### ### ###
2006-May-12 Fri 5.7 5.78 5.7 5.78 5,823 33,424 81.9 81.9 0.4
2006-May-11 Thu 5.7 5.7 ### ### 21.8 21.8 0.0
2006-May-10 Wed 5.4 5.7 5.4 5.7 93.9 93.9 0.4
2006-May-09 Tue 5.4 5.5 5.4 5.4 65.6 65.6 0.4
2006-May-08 Mon 5.5 5.55 ### 5.5 65.0 65.0 0.4
2006-May-05 Fri ### 5.5 ### 5.5 ### ### 0.4
2006-May-04 Thu 5.4 5.4 5.4 5.4 ### ### 0.4
2006-May-03 Wed 5.45 5.52 5.4 5.4 ### ### 0.4
2006-May-02 Tue 5.42 5.55 5.4 5.5 83.5 83.5 0.4
2006-May-01 Mon 5.55 5.55 5.55 5.55 10,045 55,749 67.3 67.3 ###
2006-Apr-28 Fri 5.5 5.55 5.4 5.55 79,120 433,182 ### ### ###
2006-Apr-27 Thu ### ### 5.5 5.55 31.9 31.9 ###
2006-Apr-26 Wed 5.72 5.72 ### ### ### ### 0.0
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu 5.72 5.72 ### ### ### ### 0.0
2006-Apr-19 Wed 5.73 5.77 5.73 5.76 ### ### ###
2006-Apr-18 Tue 5.75 5.75 5.7 5.7 9,975 ### 26.1 26.1 0.4
2006-Apr-13 Thu 5.73 5.73 ### 5.73 71.4 71.4 ###
2006-Apr-11 Tue 5.75 5.75 ### 5.7 29.2 29.2 0.4
2006-Apr-10 Mon 5.56 ### 5.55 ### 83.8 83.8 0.0
2006-Apr-07 Fri 5.7 5.7 5.54 5.54 17,958 100,923 ### ### 0.4
2006-Apr-06 Thu 5.45 ### 5.45 ### 86.6 86.6 0.0
2006-Apr-05 Wed ### 5.4 ### 5.4 125,970 ### ### ### 0.4
2006-Apr-04 Tue ### ### ### ### 44,250 0 ### ### 0.0
2006-Apr-03 Mon 5.29 ### 5.22 ### ### ### 0.0
2006-Mar-31 Fri 5.25 ### 5.25 ### 69.6 69.6 0.0
2006-Mar-30 Thu 5.28 5.28 5.25 5.25 44,185 ### 30.9 30.9 0.4
2006-Mar-29 Wed 5.27 ### 5.27 ### 8,775 23,122 ### ### 0.0
2006-Mar-28 Tue ### ### ### ### 67,584 0 ### ### 0.0
2006-Mar-27 Mon 5.4 5.42 ### ### ### ### 0.0
2006-Mar-24 Fri ### 5.41 ### 5.4 ### ### 0.4
2006-Mar-23 Thu ### ### ### ### 74.7 74.7 0.0
2006-Mar-22 Wed 5.25 ### 5.25 5.29 69.8 69.8 0.4
2006-Mar-21 Tue 5.25 ### 5.23 ### 6,648 17,384 ### ### 0.0
2006-Mar-20 Mon 5.25 ### 5.25 5.25 17,086 44,850 67.1 67.1 0.4
2006-Mar-17 Fri ### ### 5.25 5.25 22,057 ### 28.4 28.4 0.4
2006-Mar-16 Thu 5.2 ### 5.2 ### 18,373 ### 87.1 87.1 0.0
2006-Mar-15 Wed 5.2 ### 5.2 5.25 34,949 ### ### ### 0.4
2006-Mar-14 Tue ### ### ### ### 39,424 0 ### ### 0.0
2006-Mar-13 Mon ### ### ### ### 78,070 0 ### ### 0.0
2006-Mar-10 Fri 5 ### 5 ### 70,786 ### 74.1 74.1 0.0
2006-Mar-09 Thu ### 5 ### ### 63.7 63.7 0.0
2006-Mar-08 Wed ### ### 4.85 4.85 18.0 18.0 ###
2006-Mar-07 Tue 4.84 4.85 4.73 4.85 28,588 ### 69.1 69.1 ###
2006-Mar-06 Mon 4.8 4.84 4.8 4.84 ### ### 0.3
2006-Mar-03 Fri 4.81 4.82 4.72 4.8 ### ### 0.3
2006-Mar-02 Thu 4.76 4.8 4.76 4.8 26,250 125,474 ### ### 0.3
2006-Mar-01 Wed 4.82 4.82 4.75 4.76 ### ### ###
2006-Feb-28 Tue 4.84 4.85 4.8 4.82 30,340 ### 28.6 28.6 0.3


<< Previous 1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-24 06:04:35 thru 2025-05-24 06:04:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000