Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 25-May-21 03:53:25 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

(VGL) VISTA GROUP INTERNATIONAL LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for VGL    Limits Next Section


Company Details for (VGL) VISTA GROUP INTERNATIONAL LIMITED

Listing Code VGL
Listing Name VISTA GROUP INTERNATIONAL LIMITED
GICS Sector Software & Services
ISIN Name VOLANTE GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000VGL3


Maximum Price date available .. Tuesday 20th May 2025
Latest price with VOLUME for VGL .. Wednesday 21st August 2024

VGL 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 0.0
MAX 6.53 34,833,848 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (VGL) VISTA GROUP INTERNATIONAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Feb-28 Tue ### ### ### 1.085 717,228 0 ### ### 0.1
2006-Feb-27 Mon ### 1.085 1.075 ### 65.1 65.1 0.0
2006-Feb-24 Fri 1.075 1.085 ### 1.075 261,582 ### 64.7 64.7 ###
2006-Feb-23 Thu 1.075 1.085 1.075 ### 579,741 626,120 ### ### 0.0
2006-Feb-22 Wed ### ### ### 1.075 220,173 0 29.8 29.8 ###
2006-Feb-21 Tue ### 1.085 1.075 ### 63.7 63.7 0.0
2006-Feb-20 Mon ### ### ### 1.085 ### ### 0.1
2006-Feb-17 Fri ### ### ### 1.085 280,245 0 ### ### 0.1
2006-Feb-16 Thu ### 1.085 1.075 1.085 77.6 77.6 0.1
2006-Feb-15 Wed 1.085 1.085 1.075 ### ### ### 0.0
2006-Feb-14 Tue ### ### 1.085 1.085 269,977 ### ### ### 0.1
2006-Feb-13 Mon ### ### ### ### 179,080 0 83.6 83.6 0.0
2006-Feb-10 Fri ### ### ### ### 241,122 0 ### ### 0.0
2006-Feb-09 Thu ### ### 1.075 1.075 113,458 60,983 ### ### ###
2006-Feb-08 Wed ### 1.085 ### 1.075 ### ### ###
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon ### ### ### ### ### ### 0.0
2006-Feb-03 Fri 1.075 1.085 1.075 ### 75.7 75.7 0.0
2006-Feb-02 Thu ### ### 1.075 1.075 832,244 ### 28.1 28.1 ###
2006-Feb-01 Wed ### ### ### ### 643,674 0 ### ### 0.0
2006-Jan-31 Tue ### ### 1.085 ### 297,120 161,187 ### ### 0.0
2006-Jan-30 Mon ### ### ### ### 510,688 0 29.4 29.4 0.0
2006-Jan-27 Fri 1.145 ### ### ### ### ### 0.0
2006-Jan-25 Wed ### ### ### 1.145 19.7 19.7 ###
2006-Jan-24 Tue ### ### ### ### 72.3 72.3 0.0
2006-Jan-23 Mon ### ### ### ### 966,681 0 ### ### 0.0
2006-Jan-20 Fri 1.085 ### ### ### 93.0 93.0 0.0
2006-Jan-19 Thu ### 1.085 ### ### ### ### 0.0
2006-Jan-18 Wed ### 1.085 1.075 ### 80.3 80.3 0.0
2006-Jan-17 Tue ### 1.085 1.075 1.085 158,182 ### 70.5 70.5 0.1
2006-Jan-16 Mon 1.085 1.085 ### ### 162,974 ### 32.8 32.8 0.0
2006-Jan-13 Fri 1.085 ### ### ### ### ### 0.0
2006-Jan-12 Thu ### ### 1.075 ### ### ### 0.0
2006-Jan-11 Wed ### ### ### ### ### ### 0.0
2006-Jan-10 Tue ### ### ### ### 772,956 0 30.3 30.3 0.0
2006-Jan-09 Mon ### ### 1.085 ### 15.8 15.8 0.0
2006-Jan-06 Fri ### ### 1.085 ### 81.7 81.7 0.0
2006-Jan-05 Thu ### ### ### ### ### ### 0.0
2006-Jan-04 Wed ### ### ### ### 2,076,187 0 ### ### 0.0
2006-Jan-03 Tue 1.075 ### 1.075 ### 1,984,524 1,066,681 ### ### 0.0
2005-Dec-30 Fri ### ### ### 1.075 ### ### ###
2005-Dec-29 Thu 1.075 ### ### 1.075 ### ### ###
2005-Dec-28 Wed 1.085 1.085 1.075 ### 3,526,079 ### 17.1 17.1 0.0
2005-Dec-27 Tue 0.88 ### 0.88 1.085 9,353,049 4,115,341 ### ### 0.1
2005-Dec-23 Fri 0.88 ### 0.88 1.085 9,353,049 4,115,341 ### ### 0.1
2005-Dec-22 Thu 0.87 0.89 0.86 0.88 734,345 642,551 78.5 78.5 0.1
2005-Dec-21 Wed 0.88 0.88 0.86 0.87 ### ### 0.1
2005-Dec-20 Tue ### ### 0.855 0.875 12.7 12.7 0.1
2005-Dec-19 Mon ### ### 0.87 ### 78.0 78.0 0.0
2005-Dec-16 Fri 0.85 0.855 ### 0.85 67.8 67.8 ###
2005-Dec-15 Thu 0.855 0.86 0.83 0.855 1,589,982 ### 74.1 74.1 ###
2005-Dec-14 Wed 0.785 0.87 0.78 0.85 ### ### ###
2005-Dec-13 Tue 0.7 0.785 0.7 0.75 ### ### ###
2005-Dec-12 Mon 0.7 0.71 ### 0.7 3,187,228 ### 70.6 70.6 ###
2005-Dec-09 Fri ### 0.74 ### ### 1,662,278 615,042 10.7 10.7 0.0
2005-Dec-08 Thu 0.71 0.71 ### ### 1,654,373 ### ### ### 0.0
2005-Dec-07 Wed 0.77 0.77 0.71 0.72 ### ### ###
2005-Dec-06 Tue 0.78 0.79 0.755 0.755 402,442 310,886 ### ### ###
2005-Dec-05 Mon 0.8 0.8 0.775 0.775 11.9 11.9 0.1
2005-Dec-02 Fri 0.77 0.81 0.77 ### 664,457 524,921 ### ### 0.0
2005-Dec-01 Thu 0.82 0.82 ### ### 981,284 402,326 ### ### 0.0
2005-Nov-30 Wed 0.85 0.85 ### ### 7.8 7.8 0.0
2005-Nov-29 Tue 0.87 0.87 0.85 0.85 544,058 467,889 ### ### ###
2005-Nov-28 Mon 0.875 0.875 ### 0.87 383,323 ### 24.9 24.9 0.1
2005-Nov-25 Fri ### 0.87 0.85 0.87 318,745 274,120 ### ### 0.1
2005-Nov-24 Thu 0.89 0.89 0.86 0.87 ### ### 0.1
2005-Nov-23 Wed ### 0.955 0.82 0.89 ### ### ###
2005-Nov-22 Tue 0.985 0.985 0.955 ### 807,880 783,643 ### ### 0.0
2005-Nov-21 Mon ### 1 ### ### 961,528 ### ### ### 0.0
2005-Nov-18 Fri ### 0.975 ### ### 546,575 266,455 25.2 25.2 0.0
2005-Nov-17 Thu ### 0.975 ### ### 281,023 ### 81.7 81.7 0.0
2005-Nov-16 Wed ### ### ### ### ### ### 0.0
2005-Nov-15 Tue ### 0.975 ### ### 1,120,049 546,023 ### ### 0.0
2005-Nov-14 Mon 0.975 ### ### ### 6.8 6.8 0.0
2005-Nov-11 Fri 1.21 1.24 0.88 ### ### ### 0.0
2005-Nov-10 Thu 1.29 1.29 ### 1.2 2,715,973 ### ### ### 0.1
2005-Nov-09 Wed ### ### 1.27 ### ### ### 0.0
2005-Nov-08 Tue 1.385 ### ### 1.385 68.7 68.7 0.1
2005-Nov-07 Mon ### ### ### 1.385 80,220 0 ### ### 0.1
2005-Nov-04 Fri 1.345 1.4 1.345 ### 91.1 91.1 0.0
2005-Nov-03 Thu ### ### ### ### 82,488 0 15.0 15.0 0.0
2005-Nov-02 Wed ### ### ### ### 74.2 74.2 0.0
2005-Nov-01 Tue ### ### 1.375 ### 95,426 ### ### ### 0.0
2005-Oct-31 Mon ### ### ### ### 163,279 0 ### ### 0.0
2005-Oct-28 Fri 1.355 ### ### 1.375 76,278 0 83.3 83.3 0.1
2005-Oct-27 Thu ### ### ### ### 77.7 77.7 0.0
2005-Oct-26 Wed ### ### ### ### 44,021 0 ### ### 0.0
2005-Oct-25 Tue ### ### ### ### 86,583 0 ### ### 0.0
2005-Oct-24 Mon 1.4 1.4 ### ### 315,774 221,041 29.5 29.5 0.0
2005-Oct-21 Fri ### ### ### ### 655,453 0 32.7 32.7 0.0
2005-Oct-20 Thu ### ### ### 1.41 ### ### ###
2005-Oct-19 Wed ### 1.375 ### 1.375 622,278 ### ### ### 0.1
2005-Oct-18 Tue ### 1.355 ### ### ### ### 0.0
2005-Oct-17 Mon ### 1.375 1.345 1.345 ### ### ###
2005-Oct-14 Fri ### ### ### ### 76.2 76.2 0.0
2005-Oct-13 Thu ### ### ### ### 157,983 0 70.9 70.9 0.0
2005-Oct-12 Wed 1.385 ### ### ### 20.7 20.7 0.0
2005-Oct-11 Tue ### ### ### ### 245,954 0 ### ### 0.0
2005-Oct-10 Mon ### ### ### ### 75,456 0 ### ### 0.0
2005-Oct-07 Fri 1.345 ### 1.345 1.355 65.3 65.3 ###
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed ### 1.385 ### ### 82.6 82.6 0.0
2005-Oct-04 Tue ### ### ### ### 105,748 0 71.7 71.7 0.0
2005-Oct-03 Mon ### 1.4 ### ### ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 73.3 73.3 0.0
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed ### ### ### ### 332,844 0 ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 22.6 22.6 0.0
2005-Sep-26 Mon 1.4 ### ### ### 97,340 0 25.2 25.2 0.0
2005-Sep-23 Fri ### 1.4 ### ### 66.1 66.1 0.0
2005-Sep-22 Thu 1.42 1.42 ### ### 43,186 ### ### ### 0.0
2005-Sep-21 Wed ### 1.42 1.385 1.41 ### ### ###
2005-Sep-20 Tue ### ### ### ### 8,823,721 0 87.7 87.7 0.0
2005-Sep-19 Mon ### ### ### ### 424,856 0 ### ### 0.0
2005-Sep-16 Fri 1.43 1.43 ### 1.41 259,351 ### 19.6 19.6 ###
2005-Sep-15 Thu 1.43 1.445 1.42 1.44 160,482 ### ### ### 0.1
2005-Sep-14 Wed ### 1.445 1.425 1.44 175,249 251,482 69.3 69.3 0.1
2005-Sep-13 Tue 1.43 1.44 1.43 1.43 138,845 199,242 ### ### 0.1
2005-Sep-12 Mon ### ### 1.41 1.42 9.4 9.4 ###
2005-Sep-09 Fri 1.47 1.49 1.455 1.455 7,771,870 11,444,078 ### ### ###
2005-Sep-08 Thu 1.49 1.49 1.455 1.455 385,885 ### ### ### ###
2005-Sep-07 Wed 1.46 1.49 1.45 1.48 749,127 ### ### ### 0.1
2005-Sep-06 Tue 1.42 1.43 ### 1.43 3,739,184 ### 78.5 78.5 0.1
2005-Sep-05 Mon 1.42 1.45 1.42 1.45 ### ### ###
2005-Sep-02 Fri 1.43 1.44 1.42 1.42 173,650 ### 27.8 27.8 ###
2005-Sep-01 Thu 1.43 1.445 1.42 1.43 62,625 ### 64.1 64.1 0.1
2005-Aug-31 Wed 1.42 1.445 1.41 ### 29.6 29.6 0.0
2005-Aug-30 Tue 1.41 1.44 1.41 1.43 41,653 59,355 ### ### 0.1
2005-Aug-29 Mon 1.44 1.44 1.41 1.41 77,845 110,929 24.6 24.6 ###
2005-Aug-26 Fri 1.43 1.44 1.43 1.44 69,223 ### ### ### 0.1
2005-Aug-25 Thu 1.44 1.445 1.42 1.425 47,950 68,688 26.3 26.3 ###
2005-Aug-24 Wed 1.445 1.45 1.425 1.44 ### ### 0.1
2005-Aug-23 Tue 1.44 1.45 ### 1.45 172,977 ### ### ### ###
2005-Aug-22 Mon 1.445 1.45 1.445 1.445 194,584 ### ### ### ###
2005-Aug-19 Fri 1.44 1.45 1.44 1.44 202,046 291,956 ### ### 0.1
2005-Aug-18 Thu 1.45 1.45 1.42 1.445 ### ### ###
2005-Aug-17 Wed ### 1.44 1.43 1.44 74.1 74.1 0.1
2005-Aug-16 Tue 1.43 ### 1.42 1.43 65.7 65.7 0.1
2005-Aug-15 Mon ### 1.44 1.42 1.43 111,582 ### ### ### 0.1
2005-Aug-12 Fri 1.41 ### 1.41 1.43 ### ### 0.1
2005-Aug-11 Thu 1.4 1.42 1.4 1.41 70.4 70.4 ###
2005-Aug-10 Wed ### ### ### ### 279,846 0 68.3 68.3 0.0
2005-Aug-09 Tue 1.4 1.4 1.385 ### 1,166,389 ### ### ### 0.0
2005-Aug-08 Mon 1.4 1.4 ### 1.4 68.2 68.2 ###
2005-Aug-05 Fri 1.385 1.4 ### 1.4 75.4 75.4 ###
2005-Aug-04 Thu 1.425 1.44 ### ### 8.2 8.2 0.0
2005-Aug-03 Wed ### 1.44 ### ### 130,640 ### ### ### 0.0
2005-Aug-02 Tue 1.43 ### 1.42 ### 69.0 69.0 0.0
2005-Aug-01 Mon 1.425 ### 1.42 ### 77.5 77.5 0.0
2005-Jul-29 Fri ### 1.44 ### 1.44 ### ### 0.1
2005-Jul-28 Thu ### ### ### ### 440,747 0 ### ### 0.0
2005-Jul-27 Wed ### ### ### 1.345 78.2 78.2 ###
2005-Jul-26 Tue ### ### ### ### 17.9 17.9 0.0
2005-Jul-25 Mon ### ### ### ### 146,659 0 ### ### 0.0
2005-Jul-22 Fri ### ### ### 1.355 330,288 0 66.6 66.6 ###
2005-Jul-21 Thu ### ### ### ### 82.4 82.4 0.0
2005-Jul-20 Wed ### ### ### ### 156,144 0 27.3 27.3 0.0
2005-Jul-19 Tue ### ### ### ### 129,385 0 ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 75.0 75.0 0.0
2005-Jul-15 Fri ### 1.325 ### ### 106,842 70,782 26.8 26.8 0.0
2005-Jul-14 Thu ### ### ### ### 67.1 67.1 0.0
2005-Jul-13 Wed ### ### ### ### ### ### 0.0
2005-Jul-12 Tue ### 1.345 ### ### 190,978 ### 16.3 16.3 0.0
2005-Jul-11 Mon ### 1.355 ### ### 25.2 25.2 0.0
2005-Jul-08 Fri ### ### 1.325 ### 75.0 75.0 0.0
2005-Jul-07 Thu 1.355 ### ### 1.355 ### ### ###
2005-Jul-06 Wed ### 1.355 ### 1.355 167,372 ### ### ### ###
2005-Jul-05 Tue ### ### ### ### 73.9 73.9 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 899,457 0 ### ### 0.0
2005-Jun-30 Thu 1.345 ### ### ### 213,559 0 61.3 61.3 0.0
2005-Jun-29 Wed 1.345 1.375 ### 1.345 73.1 73.1 ###
2005-Jun-28 Tue 1.28 ### 1.28 1.345 ### ### ###
2005-Jun-27 Mon ### ### 1.25 1.28 259,550 ### ### ### ###
2005-Jun-24 Fri ### ### ### ### 215,782 0 ### ### 0.0
2005-Jun-23 Thu 1.345 1.345 ### ### 316,583 ### 21.8 21.8 0.0
2005-Jun-22 Wed 1.345 ### ### 1.345 ### ### ###
2005-Jun-21 Tue ### 1.355 1.345 ### ### ### 0.0
2005-Jun-20 Mon ### 1.345 ### ### 84.5 84.5 0.0
2005-Jun-17 Fri 1.325 ### ### ### 120,780 0 23.1 23.1 0.0
2005-Jun-16 Thu ### ### ### ### 355,320 0 ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 358,459 0 69.2 69.2 0.0
2005-Jun-14 Tue ### ### ### ### 336,023 0 ### ### 0.0
2005-Jun-10 Fri 1.275 ### 1.275 ### 127,273 ### ### ### 0.0
2005-Jun-09 Thu ### ### 1.25 1.275 209,728 131,080 ### ### ###
2005-Jun-08 Wed 1.2 ### 1.2 ### 318,372 191,023 ### ### 0.0
2005-Jun-07 Tue ### ### 1.185 ### ### ### 0.0
2005-Jun-06 Mon ### 1.2 1.185 ### ### ### 0.0
2005-Jun-03 Fri ### 1.185 ### 1.185 82.2 82.2 0.1
2005-Jun-02 Thu 1.185 1.185 1.155 ### 21.1 21.1 0.0
2005-Jun-01 Wed 1.175 ### 1.155 ### ### ### 0.0
2005-May-31 Tue 1.175 1.185 ### ### 111,885 ### 71.6 71.6 0.0
2005-May-30 Mon ### ### ### ### 68.9 68.9 0.0
2005-May-27 Fri 1.21 1.21 ### ### 15.3 15.3 0.0
2005-May-26 Thu 1.22 1.22 1.21 1.21 140,950 171,254 ### ### ###
2005-May-25 Wed 1.22 1.24 1.22 1.22 108,750 ### 70.5 70.5 0.1
2005-May-24 Tue 1.225 1.24 ### ### 225,127 139,578 ### ### 0.0
2005-May-23 Mon 1.185 ### 1.185 1.2 251,921 ### ### ### 0.1
2005-May-20 Fri 1.24 1.24 1.175 1.185 452,846 ### ### ### 0.1
2005-May-19 Thu ### 1.225 ### 1.225 215,653 132,087 98.0 98.0 0.1
2005-May-18 Wed 1.145 1.145 ### ### 95,541 ### ### ### 0.0
2005-May-17 Tue ### ### ### ### 223,650 0 34.6 34.6 0.0
2005-May-16 Mon ### ### ### ### 311,641 0 ### ### 0.0
2005-May-13 Fri ### ### ### ### 15.7 15.7 0.0
2005-May-12 Thu ### ### 1.155 ### ### ### 0.0
2005-May-11 Wed ### ### ### ### 426,071 0 22.4 22.4 0.0
2005-May-10 Tue ### 1.2 ### ### 453,425 272,055 72.8 72.8 0.0
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri ### ### ### ### 779,879 0 18.8 18.8 0.0
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed ### ### ### ### 313,687 0 ### ### 0.0
2005-May-03 Tue ### ### 1.145 ### 196,786 112,659 23.0 23.0 0.0
2005-May-02 Mon ### ### ### ### 231,075 0 ### ### 0.0
2005-Apr-29 Fri 1.185 1.185 ### ### 273,172 161,854 ### ### 0.0
2005-Apr-28 Thu ### 1.21 ### 1.2 78,273 47,355 ### ### 0.1
2005-Apr-27 Wed 1.22 1.22 1.2 1.2 96,424 116,673 ### ### 0.1
2005-Apr-26 Tue ### ### 1.21 ### 76,472 ### ### ### 0.0
2005-Apr-22 Fri 1.25 1.255 ### ### 87,445 54,871 ### ### 0.0
2005-Apr-21 Thu 1.24 1.24 1.22 1.24 ### ### 0.1
2005-Apr-20 Wed 1.25 1.28 1.24 1.27 82.3 82.3 ###
2005-Apr-19 Tue 1.245 1.25 ### 1.24 ### ### 0.1
2005-Apr-18 Mon 1.23 1.25 1.2 1.245 ### ### 0.1
2005-Apr-15 Fri 1.23 1.27 1.2 1.23 ### ### 0.1
2005-Apr-14 Thu ### ### 1.24 1.25 ### ### ###
2005-Apr-13 Wed ### 1.345 ### ### 162,821 ### 32.6 32.6 0.0
2005-Apr-12 Tue ### ### ### ### 364,758 0 27.2 27.2 0.0
2005-Apr-11 Mon 1.345 1.355 1.345 ### 237,956 321,240 ### ### 0.0
2005-Apr-08 Fri ### ### 1.27 1.345 ### ### ###
2005-Apr-07 Thu ### ### ### ### 204,021 0 ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 112,650 0 ### ### 0.0
2005-Apr-05 Tue 1.385 1.385 ### 1.385 72.1 72.1 0.1
2005-Apr-04 Mon ### 1.4 ### 1.385 ### ### 0.1
2005-Apr-01 Fri ### 1.4 ### 1.4 102,572 ### 90.4 90.4 ###
2005-Mar-31 Thu ### ### ### ### 24.1 24.1 0.0
2005-Mar-30 Wed ### ### ### ### ### ### 0.0
2005-Mar-29 Tue 1.4 1.4 ### ### ### ### 0.0
2005-Mar-24 Thu 1.4 1.4 ### 1.4 77.7 77.7 ###
2005-Mar-23 Wed ### 1.41 ### 1.4 ### ### ###
2005-Mar-22 Tue 1.41 1.42 ### ### ### ### 0.0
2005-Mar-21 Mon 1.44 1.44 1.4 1.43 ### ### 0.1
2005-Mar-18 Fri 1.46 1.46 1.43 1.44 18.0 18.0 0.1
2005-Mar-17 Thu 1.46 1.47 1.46 1.46 32,186 47,152 ### ### 0.1
2005-Mar-16 Wed 1.49 1.49 1.45 1.46 362,488 532,857 ### ### 0.1
2005-Mar-15 Tue 1.5 1.5 1.47 1.48 ### ### 0.1
2005-Mar-14 Mon 1.47 1.49 1.45 1.49 ### ### ###
2005-Mar-11 Fri 1.46 1.47 1.46 1.47 46,688 ### 71.9 71.9 ###
2005-Mar-10 Thu 1.5 1.5 1.45 1.48 22.7 22.7 0.1
2005-Mar-09 Wed 1.46 1.5 1.46 1.5 236,087 ### ### ### 0.1
2005-Mar-08 Tue 1.45 1.47 1.4 1.43 291,957 418,958 21.1 21.1 0.1
2005-Mar-07 Mon 1.41 1.47 1.41 1.44 ### ### 0.1
2005-Mar-04 Fri 1.46 1.46 1.41 1.42 ### ### ###
2005-Mar-03 Thu 1.5 1.5 1.48 1.49 740,952 ### ### ### ###
2005-Mar-02 Wed 1.51 1.52 1.48 1.5 1,360,184 2,040,276 ### ### 0.1
2005-Mar-01 Tue 1.57 1.57 1.52 1.53 34,833,848 ### ### ### ###
2005-Feb-28 Mon 1.58 ### 1.58 ### ### ### 0.0
2005-Feb-25 Fri 1.56 1.58 1.55 1.56 ### ### ###
2005-Feb-24 Thu ### ### 1.45 1.54 5.2 5.2 ###
2005-Feb-23 Wed ### ### ### ### 77.6 77.6 0.0
2005-Feb-22 Tue ### ### ### ### 167,381 0 ### ### 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 103,748 0 ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 32.1 32.1 0.0
2005-Feb-16 Wed ### ### ### ### ### ### 0.0
2005-Feb-15 Tue ### ### ### ### ### ### 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 63,382 0 19.8 19.8 0.0
2005-Feb-10 Thu ### ### ### ### 116,056 0 ### ### 0.0
2005-Feb-09 Wed ### ### ### ### 193,841 0 73.8 73.8 0.0
2005-Feb-08 Tue ### ### ### ### 665,558 0 89.2 89.2 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri ### ### 1.58 ### 159,949 126,359 ### ### 0.0
2005-Feb-03 Thu ### ### ### ### 24.0 24.0 0.0
2005-Feb-02 Wed ### ### ### ### ### ### 0.0
2005-Feb-01 Tue ### ### ### ### ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 41,945 0 ### ### 0.0
2005-Jan-28 Fri ### ### ### ### 79.3 79.3 0.0
2005-Jan-27 Thu ### ### ### ### 27.0 27.0 0.0
2005-Jan-25 Tue ### ### ### ### 549,779 0 19.0 19.0 0.0
2005-Jan-24 Mon ### ### ### ### 72,354 0 ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 39,377 0 67.7 67.7 0.0
2005-Jan-20 Thu ### ### ### ### ### ### 0.0
2005-Jan-19 Wed ### ### ### ### ### ### 0.0
2005-Jan-18 Tue ### 1.7 ### 1.7 86.2 86.2 ###
2005-Jan-17 Mon 1.7 1.7 ### ### 11.1 11.1 0.0
2005-Jan-14 Fri ### ### ### ### 72.0 72.0 0.0
2005-Jan-13 Thu ### 1.7 ### 1.7 416,281 ### 79.6 79.6 ###
2005-Jan-12 Wed ### 1.7 ### ### 340,954 ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon 1.58 ### 1.58 ### 301,574 238,243 ### ### 0.0
2005-Jan-07 Fri 1.54 1.58 1.54 1.58 328,880 513,052 87.5 87.5 0.1
2005-Jan-06 Thu 1.54 1.54 1.53 1.54 104,142 159,857 69.0 69.0 ###
2005-Jan-05 Wed 1.55 1.55 1.54 1.54 151,285 ### ### ### ###
2005-Jan-04 Tue 1.54 1.55 1.54 1.54 103,773 160,329 ### ### ###
2004-Dec-31 Fri 1.54 1.54 1.52 1.54 ### ### ###
2004-Dec-30 Thu 1.52 1.54 1.52 1.54 83.1 83.1 ###
2004-Dec-29 Wed 1.51 1.52 1.51 1.52 77.8 77.8 0.1
2004-Dec-24 Fri 1.5 1.51 1.5 1.51 120,189 180,884 75.3 75.3 0.1
2004-Dec-23 Thu 1.5 1.5 1.47 1.5 70,771 ### 70.0 70.0 0.1
2004-Dec-22 Wed 1.49 1.51 1.49 1.5 ### ### 0.1
2004-Dec-21 Tue 1.5 1.5 1.49 1.49 27.2 27.2 ###
2004-Dec-20 Mon 1.5 1.51 1.5 1.5 34,181 51,442 72.0 72.0 0.1
2004-Dec-17 Fri 1.49 1.51 1.48 1.5 70.8 70.8 0.1
2004-Dec-16 Thu 1.5 1.5 1.48 1.48 24,180 36,028 ### ### 0.1
2004-Dec-15 Wed 1.49 1.5 1.48 1.5 ### ### 0.1
2004-Dec-14 Tue 1.49 1.49 1.47 1.49 ### ### ###
2004-Dec-13 Mon 1.5 1.5 1.47 1.5 209,540 ### 76.7 76.7 0.1
2004-Dec-10 Fri 1.52 1.52 1.52 1.52 475,188 722,285 71.4 71.4 0.1
2004-Dec-09 Thu 1.52 1.52 1.5 1.51 ### ### 0.1
2004-Dec-08 Wed 1.54 1.54 1.5 1.53 ### ### ###
2004-Dec-07 Tue 1.55 1.55 1.52 1.54 ### ### ###
2004-Dec-06 Mon 1.54 1.55 1.52 1.55 78.0 78.0 ###
2004-Dec-03 Fri 1.54 1.55 1.53 1.55 ### ### ###
2004-Dec-02 Thu 1.54 1.55 1.52 1.54 136,975 210,256 ### ### ###
2004-Dec-01 Wed 1.51 1.55 1.5 1.54 86.0 86.0 ###
2004-Nov-30 Tue 1.51 1.52 1.5 1.52 73.4 73.4 0.1
2004-Nov-29 Mon 1.49 1.51 1.49 1.51 82,549 123,823 ### ### 0.1
2004-Nov-26 Fri 1.52 1.52 1.5 1.5 136,254 205,743 ### ### 0.1
2004-Nov-25 Thu 1.52 1.52 1.51 1.51 274,140 415,322 28.8 28.8 0.1
2004-Nov-24 Wed 1.5 1.52 1.49 1.52 388,079 584,058 ### ### 0.1
2004-Nov-23 Tue 1.43 1.5 1.43 1.5 752,047 1,101,748 ### ### 0.1
2004-Nov-22 Mon 1.43 1.46 1.41 1.42 37.1 37.1 ###
2004-Nov-19 Fri 1.47 1.47 1.43 1.43 ### ### 0.1
2004-Nov-18 Thu 1.48 1.48 1.45 1.47 377,271 ### ### ### ###
2004-Nov-17 Wed 1.46 1.5 1.46 1.48 80.6 80.6 0.1
2004-Nov-16 Tue 1.44 1.47 1.44 1.47 88.5 88.5 ###
2004-Nov-15 Mon 1.42 1.44 1.41 1.43 378,989 540,059 ### ### 0.1
2004-Nov-12 Fri ### 1.43 ### 1.41 ### ### ###
2004-Nov-11 Thu ### ### ### ### 645,057 0 ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 836,179 0 73.2 73.2 0.0
2004-Nov-09 Tue ### ### ### ### 305,447 0 70.5 70.5 0.0
2004-Nov-08 Mon ### ### ### ### 708,128 0 ### ### 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu ### 1.4 ### ### ### ### 0.0
2004-Nov-03 Wed 1.41 1.42 ### ### ### ### 0.0
2004-Nov-02 Tue 1.42 1.43 1.41 1.42 ### ### ###
2004-Nov-01 Mon 1.45 1.45 1.42 1.43 ### ### 0.1
2004-Oct-29 Fri 1.46 1.47 1.44 1.44 20.7 20.7 0.1
2004-Oct-28 Thu 1.45 1.47 1.44 1.46 620,947 903,477 ### ### 0.1
2004-Oct-27 Wed ### 1.43 ### 1.42 3,322,677 ### 97.5 97.5 ###
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 408,675 0 72.5 72.5 0.0
2004-Oct-22 Fri ### ### ### ### 178,544 0 77.8 77.8 0.0
2004-Oct-21 Thu ### ### ### ### 118,448 0 ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 172,656 0 84.6 84.6 0.0
2004-Oct-19 Tue ### ### ### ### 239,075 0 70.8 70.8 0.0
2004-Oct-18 Mon ### ### ### ### 308,442 0 83.0 83.0 0.0
2004-Oct-15 Fri ### ### ### ### 178,678 0 71.2 71.2 0.0
2004-Oct-14 Thu ### ### ### ### 54,846 0 79.0 79.0 0.0
2004-Oct-13 Wed ### ### ### ### 66.4 66.4 0.0
2004-Oct-12 Tue 1.28 ### 1.28 ### 116,241 ### 90.1 90.1 0.0
2004-Oct-11 Mon 1.29 ### 1.28 1.28 57,550 ### ### ### ###
2004-Oct-08 Fri ### ### 1.29 ### 69.5 69.5 0.0
2004-Oct-07 Thu 1.29 ### 1.28 ### 99,644 63,772 ### ### 0.0
2004-Oct-06 Wed ### ### 1.28 ### 138,350 88,544 69.2 69.2 0.0
2004-Oct-05 Tue ### ### ### ### 96,059 0 70.1 70.1 0.0
2004-Oct-04 Mon ### ### ### ### 47,174 0 22.7 22.7 0.0
2004-Oct-01 Fri ### ### ### ### 37,848 0 27.5 27.5 0.0
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 124,786 0 ### ### 0.0
2004-Sep-28 Tue ### ### ### ### 23.6 23.6 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 85.4 85.4 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 37,175 0 ### ### 0.0
2004-Sep-21 Tue ### ### ### ### 43,520 0 66.5 66.5 0.0
2004-Sep-20 Mon ### ### ### ### 72.4 72.4 0.0
2004-Sep-17 Fri ### ### ### ### 53,187 0 ### ### 0.0
2004-Sep-16 Thu ### ### ### ### ### ### 0.0
2004-Sep-15 Wed ### ### ### ### 61,380 0 78.5 78.5 0.0
2004-Sep-14 Tue ### ### ### ### 36,724 0 81.3 81.3 0.0
2004-Sep-13 Mon ### ### ### ### 68.9 68.9 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu ### ### ### ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 89.8 89.8 0.0
2004-Sep-07 Tue ### ### ### ### ### ### 0.0
2004-Sep-06 Mon ### ### ### ### 40,085 0 78.0 78.0 0.0
2004-Sep-03 Fri ### 1.4 ### 1.4 76.5 76.5 ###
2004-Sep-02 Thu ### 1.4 ### ### 76.0 76.0 0.0
2004-Sep-01 Wed ### ### ### ### ### ### 0.0
2004-Aug-31 Tue 1.4 1.4 1.26 ### 28.3 28.3 0.0
2004-Aug-30 Mon 1.45 1.45 1.4 1.4 10.3 10.3 ###
2004-Aug-27 Fri 1.44 1.45 1.43 1.45 ### ### ###
2004-Aug-26 Thu 1.45 1.46 1.44 1.44 ### ### 0.1
2004-Aug-25 Wed 1.45 1.45 1.44 1.45 68.2 68.2 ###
2004-Aug-24 Tue 1.45 1.45 1.44 1.45 ### ### ###
2004-Aug-23 Mon 1.4 1.45 1.4 1.43 85.4 85.4 0.1
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu ### ### ### ### 23.0 23.0 0.0
2004-Aug-18 Wed 1.43 1.43 ### ### 32,350 ### 3.4 3.4 0.0
2004-Aug-17 Tue 1.4 1.4 ### 1.4 18,053 ### ### ### ###
2004-Aug-16 Mon 1.43 1.43 1.4 1.4 16.1 16.1 ###
2004-Aug-13 Fri 1.44 1.45 1.44 1.45 15,579 ### 78.3 78.3 ###
2004-Aug-12 Thu 1.5 1.5 1.4 1.43 ### ### 0.1
2004-Aug-11 Wed 1.51 1.52 1.49 1.5 28.3 28.3 0.1
2004-Aug-10 Tue 1.54 1.55 1.5 1.5 94,525 144,150 ### ### 0.1
2004-Aug-09 Mon 1.48 1.52 1.48 1.52 92.9 92.9 0.1
2004-Aug-06 Fri 1.45 1.48 1.44 1.48 ### ### 0.1
2004-Aug-05 Thu 1.45 1.48 1.44 1.48 71,950 105,047 87.3 87.3 0.1
2004-Aug-04 Wed 1.44 1.45 1.43 1.45 ### ### ###
2004-Aug-03 Tue 1.45 1.45 1.44 1.44 ### ### 0.1
2004-Aug-02 Mon 1.43 1.43 1.43 1.43 68.4 68.4 0.1
2004-Jul-30 Fri 1.41 1.45 1.41 1.45 33,055 ### ### ### ###
2004-Jul-29 Thu 1.45 1.45 1.41 1.42 ### ### ###
2004-Jul-28 Wed 1.44 1.46 1.44 1.46 116,924 ### 82.9 82.9 0.1
2004-Jul-27 Tue 1.42 1.44 1.42 1.44 81.0 81.0 0.1
2004-Jul-26 Mon 1.42 1.42 1.41 1.41 188,956 267,372 ### ### ###
2004-Jul-23 Fri 1.43 1.43 1.41 1.42 23,370 33,185 ### ### ###
2004-Jul-22 Thu 1.43 1.44 1.42 1.42 26,382 37,726 ### ### ###
2004-Jul-21 Wed 1.44 1.44 1.44 1.44 17,372 ### ### ### 0.1
2004-Jul-20 Tue 1.43 1.44 1.42 1.44 29,975 ### 81.7 81.7 0.1
2004-Jul-19 Mon ### 1.44 ### 1.44 60,243 43,374 ### ### 0.1
2004-Jul-16 Fri ### 1.4 ### 1.4 ### ### ###
2004-Jul-15 Thu 1.43 1.43 ### ### ### ### 0.0
2004-Jul-14 Wed 1.47 1.47 1.4 1.43 53,270 76,442 ### ### 0.1
2004-Jul-13 Tue 1.41 1.47 1.41 1.46 110,824 159,586 ### ### 0.1
2004-Jul-12 Mon 1.4 1.42 ### 1.41 ### ### ###
2004-Jul-09 Fri ### 1.4 ### 1.4 ### ### ###
2004-Jul-08 Thu ### 1.41 ### ### 89.0 89.0 0.0
2004-Jul-07 Wed 1.27 ### 1.27 ### 107,874 ### ### ### 0.0
2004-Jul-06 Tue 1.23 1.27 1.21 1.23 ### ### 0.1
2004-Jul-05 Mon ### ### 1.23 1.23 3.4 3.4 0.1
2004-Jul-02 Fri 1.25 ### 1.25 ### 21,429 ### 92.3 92.3 0.0
2004-Jul-01 Thu 1.26 1.26 1.25 1.26 ### ### ###
2004-Jun-30 Wed 1.28 1.29 1.26 1.27 39,645 50,547 23.7 23.7 ###
2004-Jun-29 Tue ### ### 1.27 1.27 47,729 ### 16.4 16.4 ###
2004-Jun-28 Mon 1.29 ### 1.27 ### ### ### 0.0
2004-Jun-25 Fri 1.25 ### 1.23 1.29 105,043 ### ### ### 0.1
2004-Jun-24 Thu 1.22 1.27 1.21 1.26 92.5 92.5 ###
2004-Jun-23 Wed ### 1.22 ### 1.21 ### ### ###
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 71.7 71.7 0.0
2004-Jun-17 Thu ### ### ### ### 75.3 75.3 0.0
2004-Jun-16 Wed ### ### ### ### 68,028 0 24.0 24.0 0.0
2004-Jun-15 Tue ### 1.2 ### ### 61,155 ### ### ### 0.0
2004-Jun-14 Mon ### 1.21 ### ### 71.8 71.8 0.0
2004-Jun-11 Fri ### 1.21 ### ### 71.9 71.9 0.0
2004-Jun-10 Thu ### ### ### ### 173,751 0 ### ### 0.0
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue 1.2 1.2 ### ### 13.9 13.9 0.0
2004-Jun-07 Mon ### 1.2 ### ### 29,780 ### 74.2 74.2 0.0
2004-Jun-04 Fri ### ### ### ### 72.3 72.3 0.0
2004-Jun-03 Thu ### 1.2 ### 1.2 34,083 20,449 ### ### 0.1
2004-Jun-02 Wed 1.2 1.2 1.2 1.2 69.5 69.5 0.1
2004-Jun-01 Tue ### 1.2 ### 1.2 37,341 ### ### ### 0.1
2004-May-31 Mon 1.2 1.2 ### ### 8,250 4,950 ### ### 0.0
2004-May-28 Fri 1.21 1.21 1.2 1.2 75,154 ### ### ### 0.1
2004-May-27 Thu 1.2 1.22 1.2 1.22 19,745 ### ### ### 0.1
2004-May-26 Wed 1.2 1.21 1.2 1.2 ### ### 0.1
2004-May-25 Tue ### ### ### ### 86.9 86.9 0.0
2004-May-24 Mon ### ### ### ### ### ### 0.0
2004-May-21 Fri ### ### ### ### 66.5 66.5 0.0
2004-May-20 Thu ### ### ### ### 357,946 0 ### ### 0.0
2004-May-19 Wed ### ### ### ### 16.5 16.5 0.0
2004-May-18 Tue ### ### ### ### 97,549 0 87.9 87.9 0.0
2004-May-17 Mon 1.2 1.2 ### ### 39,027 ### 15.8 15.8 0.0
2004-May-14 Fri 1.2 1.21 ### 1.21 80.8 80.8 ###
2004-May-13 Thu 1.2 1.22 ### 1.21 80.1 80.1 ###
2004-May-12 Wed 1.21 1.21 ### ### 16.9 16.9 0.0
2004-May-11 Tue 1.22 1.22 ### 1.22 71.2 71.2 0.1
2004-May-10 Mon 1.25 1.26 1.23 1.23 ### ### 0.1
2004-May-07 Fri 1.25 1.25 1.25 1.25 2,882 ### 74.4 74.4 ###
2004-May-06 Thu 1.27 1.27 1.26 1.26 39,423 49,870 ### ### ###
2004-May-05 Wed 1.26 1.27 1.26 1.27 71.8 71.8 ###
2004-May-04 Tue 1.27 1.27 1.26 1.26 23,058 ### ### ### ###
2004-May-03 Mon 1.28 1.28 1.28 1.28 78.6 78.6 ###
2004-Apr-30 Fri 1.28 ### 1.27 1.27 27.3 27.3 ###
2004-Apr-29 Thu 1.28 1.28 1.28 1.28 26,050 33,344 79.6 79.6 ###
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 55,981 0 74.4 74.4 0.0
2004-Apr-26 Mon ### ### ### ### 15,880 0 ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 67.6 67.6 0.0
2004-Apr-22 Thu ### ### ### ### ### ### 0.0
2004-Apr-21 Wed ### ### ### ### 118,056 0 91.5 91.5 0.0
2004-Apr-20 Tue ### ### ### ### 23,055 0 ### ### 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri ### ### ### ### 77.2 77.2 0.0
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### ### ### ### ### 0.0
2004-Apr-13 Tue 1.29 ### 1.29 ### 54,173 34,941 85.9 85.9 0.0
2004-Apr-08 Thu 1.28 1.29 1.28 1.29 ### ### 0.1
2004-Apr-07 Wed 1.27 ### 1.27 1.28 137,350 ### 82.6 82.6 ###
2004-Apr-06 Tue 1.24 1.27 1.24 1.27 36,725 46,089 ### ### ###
2004-Apr-05 Mon 1.25 1.25 1.23 1.24 ### ### 0.1
2004-Apr-02 Fri 1.25 1.25 1.23 1.23 18.0 18.0 0.1
2004-Apr-01 Thu 1.25 1.25 1.23 1.25 ### ### ###
2004-Mar-31 Wed 1.28 1.29 1.25 1.27 ### ### ###
2004-Mar-30 Tue ### ### 1.25 1.25 7.3 7.3 ###
2004-Mar-29 Mon ### ### 1.29 1.29 ### ### 0.1
2004-Mar-26 Fri 1.29 ### 1.29 ### 73.8 73.8 0.0
2004-Mar-25 Thu 1.29 ### 1.29 ### 204,454 131,872 ### ### 0.0
2004-Mar-24 Wed ### ### 1.28 1.29 80,344 51,420 ### ### 0.1
2004-Mar-23 Tue 1.29 ### 1.29 ### 72,950 47,052 77.7 77.7 0.0
2004-Mar-22 Mon ### ### 1.29 1.29 32,423 ### 34.2 34.2 0.1
2004-Mar-19 Fri ### ### ### ### 68.6 68.6 0.0
2004-Mar-18 Thu ### ### ### ### 111,283 0 ### ### 0.0
2004-Mar-17 Wed ### ### ### ### ### ### 0.0
2004-Mar-16 Tue 1.24 1.27 1.24 1.27 48,422 ### ### ### ###
2004-Mar-15 Mon 1.24 1.24 1.22 1.24 ### ### 0.1
2004-Mar-12 Fri 1.24 1.24 1.21 1.24 146,257 ### 70.5 70.5 0.1
2004-Mar-11 Thu ### ### 1.24 1.24 4.3 4.3 0.1
2004-Mar-10 Wed ### ### ### ### 22.9 22.9 0.0
2004-Mar-09 Tue ### ### ### ### 40,958 0 ### ### 0.0
2004-Mar-08 Mon ### ### ### ### 67,075 0 ### ### 0.0
2004-Mar-05 Fri 1.46 1.46 1.41 1.42 12.1 12.1 ###
2004-Mar-04 Thu ### ### ### ### 62,385 0 ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 71.3 71.3 0.0
2004-Mar-02 Tue ### ### ### ### 147,886 0 ### ### 0.0
2004-Mar-01 Mon ### ### ### ### 92,381 0 ### ### 0.0
2004-Feb-27 Fri ### ### ### ### 92,176 0 ### ### 0.0
2004-Feb-26 Thu ### ### ### ### ### ### 0.0
2004-Feb-25 Wed ### ### ### ### 59,370 0 ### ### 0.0
2004-Feb-24 Tue 1.41 1.41 ### ### 19.6 19.6 0.0
2004-Feb-23 Mon 1.43 1.43 1.41 1.41 147,778 209,844 25.5 25.5 ###
2004-Feb-20 Fri 1.45 1.46 1.43 1.43 ### ### 0.1
2004-Feb-19 Thu 1.45 1.47 1.45 1.46 74.3 74.3 0.1
2004-Feb-18 Wed 1.47 1.48 1.45 1.46 103,521 151,658 25.2 25.2 0.1
2004-Feb-17 Tue 1.41 1.49 1.41 1.48 ### ### 0.1
2004-Feb-16 Mon ### 1.42 ### 1.4 207,175 ### 76.5 76.5 ###
2004-Feb-13 Fri ### ### ### ### 81.3 81.3 0.0
2004-Feb-12 Thu ### ### ### ### 81,554 0 70.0 70.0 0.0
2004-Feb-11 Wed ### ### ### ### 314,077 0 ### ### 0.0
2004-Feb-10 Tue ### ### ### ### 21,428 0 ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 77.5 77.5 0.0
2004-Feb-06 Fri ### ### ### ### 28,126 0 ### ### 0.0
2004-Feb-05 Thu ### ### ### ### ### ### 0.0
2004-Feb-04 Wed ### ### ### ### 31,170 0 73.1 73.1 0.0
2004-Feb-03 Tue ### ### ### ### 32,678 0 ### ### 0.0
2004-Feb-02 Mon ### ### ### ### 68,628 0 ### ### 0.0
2004-Jan-30 Fri ### ### ### ### 28,620 0 ### ### 0.0
2004-Jan-29 Thu ### ### ### ### ### ### 0.0
2004-Jan-28 Wed ### ### ### ### 331,775 0 74.8 74.8 0.0
2004-Jan-27 Tue ### ### ### ### ### ### 0.0
2004-Jan-23 Fri ### ### ### ### 71.3 71.3 0.0
2004-Jan-22 Thu ### ### ### ### ### ### 0.0
2004-Jan-21 Wed ### ### ### ### 59,744 0 70.2 70.2 0.0
2004-Jan-20 Tue ### ### ### ### ### ### 0.0
2004-Jan-19 Mon ### ### ### ### 32.6 32.6 0.0
2004-Jan-16 Fri ### ### ### ### 141,048 0 ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 282,350 0 4.9 4.9 0.0
2004-Jan-14 Wed ### ### ### ### 84,788 0 ### ### 0.0
2004-Jan-13 Tue ### 1.4 ### ### 36,347 25,442 31.5 31.5 0.0
2004-Jan-12 Mon 1.42 1.43 ### ### ### ### 0.0
2004-Jan-09 Fri ### 1.42 ### 1.42 89,377 63,457 ### ### ###
2004-Jan-08 Thu ### ### ### ### 344,846 0 ### ### 0.0
2004-Jan-07 Wed 1.29 ### 1.29 ### ### ### 0.0
2004-Jan-06 Tue ### ### 1.26 1.29 62,472 39,357 26.4 26.4 0.1
2004-Jan-05 Mon ### ### 1.29 1.29 76,184 ### ### ### 0.1
2004-Jan-02 Fri 1.27 ### 1.27 ### 62,886 ### 91.9 91.9 0.0
2003-Dec-31 Wed 1.26 1.27 1.25 1.25 131,571 165,779 ### ### ###
2003-Dec-30 Tue 1.26 1.26 1.25 1.26 ### ### ###
2003-Dec-29 Mon 1.27 1.28 1.24 1.26 73,950 93,177 ### ### ###
2003-Dec-24 Wed 1.29 1.29 1.28 1.28 42,089 54,084 18.0 18.0 ###
2003-Dec-23 Tue 1.25 1.29 1.25 1.29 ### ### 0.1
2003-Dec-22 Mon 1.23 1.23 1.21 1.23 ### ### 0.1
2003-Dec-19 Fri 1.22 1.22 1.22 1.22 ### ### 0.1
2003-Dec-18 Thu 1.2 1.21 1.2 1.2 19,847 ### 78.4 78.4 0.1
2003-Dec-17 Wed ### 1.2 ### 1.2 ### ### 0.1
2003-Dec-16 Tue ### 1.2 ### 1.2 22,750 13,650 78.1 78.1 0.1
2003-Dec-15 Mon ### 1.2 ### 1.2 76.6 76.6 0.1
2003-Dec-12 Fri 1.2 1.2 ### 1.2 19,140 11,484 ### ### 0.1
2003-Dec-11 Thu ### 1.2 ### 1.2 80.5 80.5 0.1
2003-Dec-10 Wed 1.2 1.2 1.2 1.2 75.6 75.6 0.1
2003-Dec-09 Tue 1.21 1.22 1.2 1.2 61,323 ### ### ### 0.1
2003-Dec-08 Mon 1.21 1.21 1.21 1.21 ### ### ###
2003-Dec-05 Fri 1.2 1.22 1.2 1.21 ### ### ###
2003-Dec-04 Thu 1.22 1.22 1.2 1.2 1,047,587 1,267,580 ### ### 0.1
2003-Dec-03 Wed 1.2 1.21 1.2 1.21 74.2 74.2 ###
2003-Dec-02 Tue 1.21 1.22 1.21 1.22 78.7 78.7 0.1
2003-Dec-01 Mon 1.21 1.21 1.2 1.2 15,544 ### ### ### 0.1
2003-Nov-28 Fri 1.22 1.22 1.2 1.2 16.4 16.4 0.1
2003-Nov-27 Thu 1.21 1.23 1.21 1.23 31,022 37,846 ### ### 0.1
2003-Nov-26 Wed 1.22 1.22 1.21 1.22 ### ### 0.1
2003-Nov-25 Tue 1.21 1.22 1.2 1.2 98,046 ### ### ### 0.1
2003-Nov-24 Mon 1.21 1.22 1.2 1.2 32.5 32.5 0.1
2003-Nov-21 Fri 1.21 1.22 1.21 1.22 ### ### 0.1
2003-Nov-20 Thu 1.21 1.21 1.2 1.21 ### ### ###
2003-Nov-19 Wed 1.24 1.24 1.2 1.22 220,550 269,071 ### ### 0.1
2003-Nov-18 Tue 1.23 1.26 1.23 1.24 37,028 ### 84.6 84.6 0.1
2003-Nov-17 Mon ### 1.23 ### 1.22 93.8 93.8 0.1
2003-Nov-14 Fri ### ### ### ### ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 69,450 0 27.5 27.5 0.0
2003-Nov-12 Wed ### ### ### ### 113,379 0 10.9 10.9 0.0
2003-Nov-11 Tue 1.21 1.21 1.2 1.2 ### ### 0.1
2003-Nov-10 Mon 1.22 1.23 1.21 1.21 ### ### ###
2003-Nov-07 Fri 1.21 1.23 1.21 1.21 71.8 71.8 ###
2003-Nov-06 Thu 1.23 1.23 1.21 1.21 22.7 22.7 ###
2003-Nov-05 Wed 1.22 1.23 1.22 1.23 80.4 80.4 0.1
2003-Nov-04 Tue 1.25 1.26 1.24 1.24 29.2 29.2 0.1
2003-Nov-03 Mon 1.24 1.25 1.24 1.25 32,650 40,649 80.0 80.0 ###
2003-Oct-31 Fri 1.26 1.26 1.23 1.23 49,458 61,575 17.7 17.7 0.1
2003-Oct-30 Thu 1.25 1.27 1.25 1.26 ### ### ###
2003-Oct-29 Wed 1.25 1.26 1.23 1.24 28.7 28.7 0.1
2003-Oct-28 Tue 1.29 1.29 1.21 1.24 334,322 ### ### ### 0.1
2003-Oct-27 Mon 1.28 ### 1.28 ### 180,685 ### 86.5 86.5 0.0
2003-Oct-24 Fri 1.24 1.26 1.24 1.26 83.4 83.4 ###
2003-Oct-23 Thu 1.23 1.23 1.21 1.22 33.5 33.5 0.1
2003-Oct-22 Wed 1.21 1.27 1.21 1.21 435,281 539,748 ### ### ###
2003-Oct-21 Tue 1.23 1.24 1.21 1.21 ### ### ###
2003-Oct-20 Mon ### 1.21 ### 1.21 ### ### ###


<< Previous 1 2 3 4 5 6 7 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 2025-05-21 03:53:25 thru 2025-05-21 03:53:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000