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 Mon 26-Mar-16 10:37:01 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

(VRL) VILLAGE ROADSHOW LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for VRL    Limits Next Section


Company Details for (VRL) VILLAGE ROADSHOW LIMITED

Listing Code VRL
Listing Name VILLAGE ROADSHOW LIMITED
GICS Sector Media & Entertainment
ISIN Name VILLAGE ROADSHOW LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000VRL0


Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for VRL .. Wednesday 16th December 2020

VRL 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 8.44 36,556,856 99.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (VRL) VILLAGE ROADSHOW LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Oct-09 Tue ### ### 3 3 3,251 4,876 ### ### 0.2
2007-Oct-08 Mon ### ### ### ### 69.7 69.7 0.0
2007-Oct-05 Fri ### ### ### ### 4,947 0 14.9 14.9 0.0
2007-Oct-04 Thu ### ### ### ### 73.1 73.1 0.0
2007-Oct-03 Wed ### ### ### ### 8,472 0 88.0 88.0 0.0
2007-Oct-02 Tue 3 ### 3 ### 189,058 283,587 ### ### 0.0
2007-Oct-01 Mon ### ### ### ### 23.1 23.1 0.0
2007-Sep-28 Fri ### ### ### ### ### ### 0.0
2007-Sep-27 Thu ### ### ### ### ### ### 0.0
2007-Sep-26 Wed ### ### 3 3 27.9 27.9 0.2
2007-Sep-25 Tue ### ### ### ### 45,386 0 64.4 64.4 0.0
2007-Sep-24 Mon ### ### 3 ### 16,286 24,429 62.2 62.2 0.0
2007-Sep-21 Fri ### ### ### ### 61.4 61.4 0.0
2007-Sep-20 Thu ### ### ### ### 24,843 0 ### ### 0.0
2007-Sep-19 Wed ### ### ### ### 31,874 0 ### ### 0.0
2007-Sep-18 Tue ### ### ### ### 31,942 0 92.5 92.5 0.0
2007-Sep-17 Mon ### ### ### ### 30,571 0 ### ### 0.0
2007-Sep-14 Fri ### ### ### ### 18,327 0 84.1 84.1 0.0
2007-Sep-13 Thu ### ### ### ### 4,077 0 17.7 17.7 0.0
2007-Sep-12 Wed ### ### ### ### 86.5 86.5 0.0
2007-Sep-11 Tue ### ### ### ### ### ### 0.0
2007-Sep-10 Mon ### ### ### ### ### ### 0.0
2007-Sep-07 Fri ### ### ### ### ### ### 0.0
2007-Sep-06 Thu 3.25 3.25 3.2 3.2 12,657 ### ### ### 0.2
2007-Sep-05 Wed 3.29 3.29 3.25 3.25 ### ### 0.2
2007-Sep-04 Tue 3.43 3.43 3.27 3.27 8.1 8.1 ###
2007-Sep-03 Mon ### 3.45 ### 3.44 ### ### 0.2
2007-Aug-31 Fri ### 3.2 ### ### ### ### 0.0
2007-Aug-30 Thu 2.84 ### 2.83 ### 112,320 ### ### ### 0.0
2007-Aug-29 Wed 2.8 2.84 2.8 2.84 71.4 71.4 0.2
2007-Aug-28 Tue 2.8 2.82 2.78 2.81 68.3 68.3 ###
2007-Aug-27 Mon 2.85 2.85 2.8 2.83 29.3 29.3 0.2
2007-Aug-24 Fri ### ### 2.85 2.85 13.2 13.2 ###
2007-Aug-23 Thu ### ### ### ### 60.1 60.1 0.0
2007-Aug-22 Wed ### ### 2.86 ### 67.1 67.1 0.0
2007-Aug-21 Tue ### 3 ### 3 ### ### 0.2
2007-Aug-20 Mon ### 3 ### 3 105,347 158,020 ### ### 0.2
2007-Aug-17 Fri ### ### ### ### 2,828 0 35.0 35.0 0.0
2007-Aug-16 Thu 2.8 ### ### ### 93.5 93.5 0.0
2007-Aug-15 Wed 2.87 ### 2.75 2.8 50.2 50.2 0.2
2007-Aug-14 Tue 2.75 3 2.72 ### 97.7 97.7 0.0
2007-Aug-13 Mon ### 3 2.73 ### ### ### 0.0
2007-Aug-10 Fri ### ### ### 3 298,852 0 79.0 79.0 0.2
2007-Aug-09 Thu ### ### ### ### 295,887 0 14.3 14.3 0.0
2007-Aug-08 Wed ### 3.2 ### 3.2 3,576 5,721 ### ### 0.2
2007-Aug-07 Tue ### ### ### ### 93,777 0 ### ### 0.0
2007-Aug-06 Mon ### ### ### ### 7,188 0 ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 97,322 0 25.7 25.7 0.0
2007-Aug-02 Thu ### ### ### ### 46.2 46.2 0.0
2007-Aug-01 Wed ### ### ### ### 10,046 0 65.7 65.7 0.0
2007-Jul-31 Tue ### 3.2 ### ### 67.8 67.8 0.0
2007-Jul-30 Mon ### ### ### ### ### ### 0.0
2007-Jul-27 Fri ### 3.2 ### ### 67.5 67.5 0.0
2007-Jul-26 Thu 3.22 3.23 ### ### ### ### 0.0
2007-Jul-25 Wed ### 3.21 ### ### 34.0 34.0 0.0
2007-Jul-24 Tue 3.21 3.21 3.2 3.2 53,948 ### ### ### 0.2
2007-Jul-23 Mon 3.22 3.23 3.21 3.21 36.1 36.1 ###
2007-Jul-20 Fri 3.23 3.24 3.23 3.23 ### ### ###
2007-Jul-19 Thu 3.24 3.27 3.24 3.27 4,644 ### ### ### ###
2007-Jul-18 Wed 3.24 3.24 3.24 3.24 ### ### ###
2007-Jul-17 Tue 3.25 3.28 3.24 3.28 21,327 69,526 76.2 76.2 0.2
2007-Jul-16 Mon 3.28 3.28 3.23 3.24 2,857 ### 27.4 27.4 ###
2007-Jul-13 Fri 3.23 ### 3.23 3.29 16,879 27,259 81.2 81.2 ###
2007-Jul-12 Thu ### ### ### ### ### ### 0.0
2007-Jul-11 Wed 3.28 3.28 3.22 3.24 ### ### ###
2007-Jul-10 Tue ### ### 3.28 ### 71.2 71.2 0.0
2007-Jul-09 Mon ### ### 3.25 3.25 14.6 14.6 0.2
2007-Jul-06 Fri 3.25 ### 3.25 ### 11,344 ### ### ### 0.0
2007-Jul-05 Thu 3.22 ### 3.22 3.25 ### ### 0.2
2007-Jul-04 Wed ### ### ### ### ### ### 0.0
2007-Jul-03 Tue ### 3.45 3.24 3.4 61,257 ### ### ### 0.2
2007-Jul-02 Mon ### 3.46 3.2 3.2 ### ### 0.2
2007-Jun-29 Fri ### ### ### ### 76,523 0 88.9 88.9 0.0
2007-Jun-28 Thu ### ### ### ### 579 0 ### ### 0.0
2007-Jun-27 Wed ### ### ### ### 18,783 0 ### ### 0.0
2007-Jun-26 Tue ### ### ### ### 63,628 0 ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 135,057 0 ### ### 0.0
2007-Jun-22 Fri ### ### ### ### ### ### 0.0
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed 3.2 3.2 3.2 3.2 13,844 ### ### ### 0.2
2007-Jun-19 Tue ### 3.24 ### 3.24 14,026 22,722 88.5 88.5 ###
2007-Jun-18 Mon ### 3.2 ### ### ### ### 0.0
2007-Jun-15 Fri ### ### ### ### 1,725 0 71.4 71.4 0.0
2007-Jun-14 Thu ### 3.2 ### ### 36.2 36.2 0.0
2007-Jun-13 Wed ### 3.29 ### ### 2,320 ### ### ### 0.0
2007-Jun-12 Tue 3.25 3.25 ### 3.24 ### ### ###
2007-Jun-08 Fri 3.2 ### ### 3.2 66.0 66.0 0.2
2007-Jun-07 Thu ### 3.2 ### 3.2 28,920 46,272 79.0 79.0 0.2
2007-Jun-06 Wed ### ### ### ### ### ### 0.0
2007-Jun-05 Tue ### ### ### ### ### ### 0.0
2007-Jun-04 Mon 3.21 3.29 ### ### 24.2 24.2 0.0
2007-Jun-01 Fri ### 3.21 ### 3.21 87.9 87.9 ###
2007-May-31 Thu 3.2 3.2 ### ### 18.6 18.6 0.0
2007-May-30 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
2007-May-29 Tue 3.22 3.23 3.2 3.2 29.8 29.8 0.2
2007-May-28 Mon ### ### 3.23 3.23 ### ### ###
2007-May-25 Fri 3.25 ### 3.25 ### ### ### 0.0
2007-May-24 Thu 3.26 3.27 3.26 3.26 73.2 73.2 0.2
2007-May-23 Wed ### ### 3.26 3.26 14,185 23,121 26.8 26.8 0.2
2007-May-22 Tue ### ### 3.29 3.29 ### ### ###
2007-May-21 Mon ### ### 3.28 ### 19.7 19.7 0.0
2007-May-18 Fri 3.42 3.42 3.42 3.42 70.8 70.8 0.2
2007-May-17 Thu ### ### ### ### 67.2 67.2 0.0
2007-May-16 Wed 3.43 3.43 3.41 3.41 14,873 ### ### ### ###
2007-May-15 Tue 3.4 3.43 3.4 3.43 ### ### 0.2
2007-May-14 Mon 3.45 3.45 3.4 3.45 12,587 ### 68.2 68.2 ###
2007-May-11 Fri 3.52 3.52 ### 3.45 46,051 81,049 16.5 16.5 ###
2007-May-10 Thu 3.46 3.51 ### 3.51 78.7 78.7 ###
2007-May-09 Wed 3.4 3.48 ### 3.45 79.4 79.4 ###
2007-May-08 Tue 3.4 3.46 3.4 3.4 74,985 ### 71.5 71.5 0.2
2007-May-07 Mon ### 3.5 3.27 3.4 ### ### 0.2
2007-May-04 Fri 3.26 ### 3.26 ### ### ### 0.0
2007-May-03 Thu 3.26 ### 3.26 ### 78.4 78.4 0.0
2007-May-02 Wed ### ### 3.25 3.26 13.6 13.6 0.2
2007-May-01 Tue ### 3.4 ### ### 77.7 77.7 0.0
2007-Apr-30 Mon 3.27 ### 3.27 ### ### ### 0.0
2007-Apr-27 Fri 3.2 3.29 3.2 3.25 ### ### 0.2
2007-Apr-26 Thu 3.2 3.4 3.2 ### 90.1 90.1 0.0
2007-Apr-24 Tue 3.27 ### 3.2 3.2 19.3 19.3 0.2
2007-Apr-23 Mon 3.28 3.28 3.27 3.27 6,940 22,728 38.8 38.8 ###
2007-Apr-20 Fri ### ### 3.25 3.27 23,283 ### ### ### ###
2007-Apr-19 Thu 3.29 ### 3.29 ### 39,045 64,229 ### ### 0.0
2007-Apr-18 Wed 3.4 3.4 3.27 3.27 10.4 10.4 ###
2007-Apr-17 Tue 3.42 3.42 ### 3.4 129,726 ### 42.6 42.6 0.2
2007-Apr-16 Mon ### 3.44 ### 3.42 ### ### 0.2
2007-Apr-13 Fri ### ### ### ### 75.7 75.7 0.0
2007-Apr-12 Thu ### ### ### ### 46,320 0 ### ### 0.0
2007-Apr-11 Wed 3.22 3.4 3.22 ### 92.0 92.0 0.0
2007-Apr-10 Tue 3.4 3.4 3.22 3.26 59,622 197,348 ### ### 0.2
2007-Apr-05 Thu 3.4 3.4 3.4 3.4 2,373 ### ### ### 0.2
2007-Apr-04 Wed 3.4 3.45 ### 3.4 124,542 ### 62.8 62.8 0.2
2007-Apr-03 Tue ### 3.4 ### 3.4 ### ### 0.2
2007-Apr-02 Mon ### ### 3.29 ### 74.5 74.5 0.0
2007-Mar-30 Fri ### ### ### ### 60.4 60.4 0.0
2007-Mar-29 Thu ### ### 3.29 3.29 59,674 ### 28.6 28.6 ###
2007-Mar-28 Wed 3.28 ### 3.28 ### 35,322 57,928 ### ### 0.0
2007-Mar-27 Tue 3.28 ### 3.26 3.26 ### ### 0.2
2007-Mar-26 Mon ### ### 3.25 3.25 ### ### 0.2
2007-Mar-23 Fri 3.25 ### 3.25 ### 81.2 81.2 0.0
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed 3.25 3.27 3.25 3.25 ### ### 0.2
2007-Mar-20 Tue 3.25 ### 3.25 3.25 ### ### 0.2
2007-Mar-19 Mon ### ### 3.22 3.25 70,384 ### ### ### 0.2
2007-Mar-16 Fri ### ### ### ### 67.8 67.8 0.0
2007-Mar-15 Thu 3.29 ### 3.29 ### 4,956,953 8,154,187 64.8 64.8 0.0
2007-Mar-14 Wed 3.25 ### 3.25 ### 84.3 84.3 0.0
2007-Mar-13 Tue ### ### 3.28 ### 5,503,159 9,025,180 28.6 28.6 0.0
2007-Mar-12 Mon 3.28 ### 3.27 ### 73.9 73.9 0.0
2007-Mar-09 Fri 3.25 3.26 3.22 3.22 ### ### 0.2
2007-Mar-08 Thu 3.25 3.28 3.2 3.2 9,280 ### 20.9 20.9 0.2
2007-Mar-07 Wed 3.25 3.27 3.25 3.25 16,076 ### ### ### 0.2
2007-Mar-06 Tue ### 3.21 ### 3.2 49,578 79,572 63.7 63.7 0.2
2007-Mar-05 Mon ### ### ### 3.2 69,353 0 ### ### 0.2
2007-Mar-02 Fri 3.43 3.46 ### ### ### ### 0.0
2007-Mar-01 Thu 3.42 3.42 3.42 3.42 ### ### 0.2
2007-Feb-28 Wed ### 3.46 ### 3.46 81.1 81.1 0.2
2007-Feb-27 Tue 3.44 3.45 3.4 3.44 48,046 164,557 ### ### 0.2
2007-Feb-26 Mon 3.43 3.45 ### 3.45 50,480 87,078 ### ### ###
2007-Feb-23 Fri 3.4 3.42 3.4 3.42 55,289 ### 70.9 70.9 0.2
2007-Feb-22 Thu 3.4 3.44 ### ### ### ### 0.0
2007-Feb-21 Wed ### ### ### ### 30.8 30.8 0.0
2007-Feb-20 Tue ### 3.41 ### 3.41 ### ### ###
2007-Feb-19 Mon ### ### ### ### 26.8 26.8 0.0
2007-Feb-16 Fri ### 3.4 ### ### 30,671 52,140 69.8 69.8 0.0
2007-Feb-15 Thu ### 3.4 ### 3.4 21,670 ### ### ### 0.2
2007-Feb-14 Wed ### ### ### ### 67.0 67.0 0.0
2007-Feb-13 Tue ### 3.4 ### 3.4 5,350 ### 86.8 86.8 0.2
2007-Feb-12 Mon ### 3.4 ### ### 15,751 26,776 ### ### 0.0
2007-Feb-09 Fri 3.42 3.42 ### 3.42 ### ### 0.2
2007-Feb-08 Thu 3.43 3.45 ### 3.41 31.7 31.7 ###
2007-Feb-07 Wed 3.25 3.5 3.2 3.4 813,972 ### ### ### 0.2
2007-Feb-06 Tue 3.21 3.24 3.21 3.22 97,575 314,679 70.3 70.3 0.2
2007-Feb-05 Mon 3.2 3.22 ### 3.2 72.1 72.1 0.2
2007-Feb-02 Fri 3.2 3.23 ### 3.23 54,350 87,775 ### ### ###
2007-Feb-01 Thu 3.2 3.26 3.2 3.25 25,320 81,783 81.1 81.1 0.2
2007-Jan-31 Wed 3.21 3.25 3.2 3.2 1,448,657 ### ### ### 0.2
2007-Jan-30 Tue ### 3.24 ### 3.2 ### ### 0.2
2007-Jan-29 Mon ### 3.23 ### ### 56,075 ### 36.6 36.6 0.0
2007-Jan-25 Thu 3.2 3.2 ### ### 42,957 ### ### ### 0.0
2007-Jan-24 Wed 3.2 3.22 ### 3.2 70,747 ### ### ### 0.2
2007-Jan-23 Tue 3.2 3.2 ### 3.2 ### ### 0.2
2007-Jan-22 Mon ### 3.25 ### 3.2 622,182 1,011,045 77.5 77.5 0.2
2007-Jan-19 Fri ### ### ### ### ### ### 0.0
2007-Jan-18 Thu ### ### ### ### 122,345 0 ### ### 0.0
2007-Jan-17 Wed ### ### ### ### 470,621 0 ### ### 0.0
2007-Jan-16 Tue ### ### ### ### ### ### 0.0
2007-Jan-15 Mon ### ### ### ### 67,657 0 ### ### 0.0
2007-Jan-12 Fri ### ### 3 ### 47,955 ### 26.5 26.5 0.0
2007-Jan-11 Thu ### ### ### ### 260,389 0 ### ### 0.0
2007-Jan-10 Wed ### ### ### ### ### ### 0.0
2007-Jan-09 Tue ### ### 3 ### 35,676 ### 27.7 27.7 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### 3.2 ### 3.2 763,623 ### ### ### 0.2
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 46,671 0 87.0 87.0 0.0
2007-Jan-02 Tue ### ### ### ### 113,240 0 ### ### 0.0
2006-Dec-29 Fri ### ### ### ### 22,148 0 23.6 23.6 0.0
2006-Dec-28 Thu 3.23 3.25 ### ### ### ### 0.0
2006-Dec-27 Wed 3.23 3.25 3.22 3.23 35,024 ### 61.1 61.1 ###
2006-Dec-22 Fri ### 3.21 ### 3.2 129,128 207,250 81.1 81.1 0.2
2006-Dec-21 Thu ### 3.2 ### 3.2 ### ### 0.2
2006-Dec-20 Wed ### ### ### ### 163,025 0 ### ### 0.0
2006-Dec-19 Tue 3 ### ### 3 141,755 0 70.7 70.7 0.2
2006-Dec-18 Mon ### ### ### ### 164,155 0 72.2 72.2 0.0
2006-Dec-15 Fri ### ### 2.84 2.85 ### ### ###
2006-Dec-14 Thu ### ### ### ### 33,877 0 27.2 27.2 0.0
2006-Dec-13 Wed ### ### ### ### 54,122 0 ### ### 0.0
2006-Dec-12 Tue 3.2 3.2 ### ### ### ### 0.0
2006-Dec-11 Mon ### 3.25 ### 3.24 90.5 90.5 ###
2006-Dec-08 Fri ### ### ### ### 158,551 0 76.0 76.0 0.0
2006-Dec-07 Thu ### ### ### ### 85,721 0 21.3 21.3 0.0
2006-Dec-06 Wed ### ### ### ### ### ### 0.0
2006-Dec-05 Tue ### ### ### ### 86.4 86.4 0.0
2006-Dec-04 Mon ### ### ### ### 53,845 0 77.2 77.2 0.0
2006-Dec-01 Fri ### 3 ### ### 72.1 72.1 0.0
2006-Nov-30 Thu 3 ### 2.87 3 ### ### 0.2
2006-Nov-29 Wed ### 3 ### ### ### ### 0.0
2006-Nov-28 Tue 2.88 ### 2.88 ### ### ### 0.0
2006-Nov-27 Mon 2.8 2.89 2.8 2.84 ### ### 0.2
2006-Nov-24 Fri 2.72 2.73 ### 2.73 226,343 308,958 ### ### ###
2006-Nov-23 Thu ### 2.7 ### ### 76.3 76.3 0.0
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue ### ### ### ### 1,470 0 64.5 64.5 0.0
2006-Nov-20 Mon 2.71 2.71 2.7 2.7 ### ### 0.2
2006-Nov-17 Fri ### 2.7 ### 2.7 14,057 18,976 91.6 91.6 0.2
2006-Nov-16 Thu ### ### ### 3 527,187 0 37.3 37.3 0.2
2006-Nov-15 Wed ### ### ### ### 14.4 14.4 0.0
2006-Nov-14 Tue ### 3.2 ### ### 263,256 ### 89.7 89.7 0.0
2006-Nov-13 Mon 2.82 ### 2.82 ### 89.5 89.5 0.0
2006-Nov-10 Fri 2.52 ### 2.52 ### 24,421 30,770 86.7 86.7 0.0
2006-Nov-09 Thu 2.52 2.59 2.5 2.5 43,276 ### 31.3 31.3 0.2
2006-Nov-08 Wed 2.52 2.58 2.52 2.52 ### ### ###
2006-Nov-07 Tue 2.5 2.5 2.5 2.5 68.1 68.1 0.2
2006-Nov-06 Mon 2.52 2.58 2.5 2.55 486,984 ### ### ### 0.2
2006-Nov-03 Fri 2.53 2.53 2.45 2.45 75,756 ### 10.6 10.6 0.2
2006-Nov-02 Thu 2.5 2.55 2.49 2.55 71,755 180,822 ### ### 0.2
2006-Nov-01 Wed 2.53 2.55 2.5 2.51 73,843 186,453 25.3 25.3 ###
2006-Oct-31 Tue 2.56 2.56 2.54 2.54 28,971 73,876 29.5 29.5 ###
2006-Oct-30 Mon ### ### 2.57 2.57 ### ### ###
2006-Oct-27 Fri 2.56 ### 2.56 ### 42,177 53,986 ### ### 0.0
2006-Oct-26 Thu 2.57 2.58 2.55 2.55 29,250 75,026 26.0 26.0 0.2
2006-Oct-25 Wed ### ### 2.58 2.58 ### ### 0.2
2006-Oct-24 Tue ### ### ### ### 17,057 0 33.1 33.1 0.0
2006-Oct-23 Mon ### ### 2.55 ### 50,047 ### ### ### 0.0
2006-Oct-20 Fri 2.52 ### 2.52 2.58 ### ### 0.2
2006-Oct-19 Thu 2.54 2.54 2.51 2.51 24.6 24.6 ###
2006-Oct-18 Wed 2.47 2.55 2.47 2.53 93,852 ### ### ### ###
2006-Oct-17 Tue 2.5 2.5 2.45 2.45 19.7 19.7 0.2
2006-Oct-16 Mon 2.51 2.55 2.51 2.52 14,280 36,128 67.1 67.1 ###
2006-Oct-13 Fri 2.49 2.52 2.49 2.49 7,126 17,850 ### ### 0.2
2006-Oct-12 Thu 2.49 2.5 2.49 2.5 21,651 ### ### ### 0.2
2006-Oct-11 Wed 2.51 2.53 2.49 2.49 23.2 23.2 0.2
2006-Oct-10 Tue 2.5 2.5 2.5 2.5 61.6 61.6 0.2
2006-Oct-09 Mon 2.55 ### 2.5 2.5 15.5 15.5 0.2
2006-Oct-06 Fri 2.57 ### 2.52 2.52 ### ### ###
2006-Oct-05 Thu 2.58 2.58 2.58 2.58 63.5 63.5 0.2
2006-Oct-04 Wed 2.45 2.5 2.45 2.5 9,854 24,388 ### ### 0.2
2006-Oct-03 Tue 2.45 2.45 2.44 2.44 ### ### 0.2
2006-Oct-02 Mon 2.4 2.49 2.4 2.42 ### ### 0.2
2006-Sep-29 Fri 2.4 2.45 2.4 2.45 ### ### 0.2
2006-Sep-28 Thu 2.4 2.44 2.4 2.44 ### ### 0.2
2006-Sep-27 Wed 2.4 2.4 2.4 2.4 ### ### ###
2006-Sep-26 Tue 2.4 2.44 2.4 2.4 6,555 ### 71.5 71.5 ###
2006-Sep-25 Mon 2.4 2.45 2.4 2.4 ### ### ###
2006-Sep-22 Fri 2.41 2.41 2.4 2.4 2,857 6,871 27.2 27.2 ###
2006-Sep-21 Thu 2.42 2.45 2.4 2.4 15,480 ### ### ### ###
2006-Sep-20 Wed 2.4 2.42 2.4 2.4 60,946 146,879 ### ### ###
2006-Sep-19 Tue 2.41 2.41 2.4 2.4 ### ### ###
2006-Sep-18 Mon 2.4 2.42 2.4 2.41 ### ### 0.2
2006-Sep-15 Fri 2.41 2.41 2.4 2.4 1,950 4,689 ### ### ###
2006-Sep-14 Thu 2.4 2.4 2.4 2.4 60.8 60.8 ###
2006-Sep-13 Wed 2.4 2.4 2.4 2.4 ### ### ###
2006-Sep-12 Tue 2.4 2.4 2.4 2.4 6,784 16,281 ### ### ###
2006-Sep-11 Mon 2.4 2.4 2.4 2.4 ### ### ###
2006-Sep-08 Fri 2.4 2.41 2.4 2.4 ### ### ###
2006-Sep-07 Thu 2.41 2.43 2.4 2.4 ### ### ###
2006-Sep-06 Wed 2.4 2.4 2.4 2.4 ### ### ###
2006-Sep-05 Tue 2.41 2.41 2.41 2.41 ### ### 0.2
2006-Sep-04 Mon 2.4 2.4 2.4 2.4 67.6 67.6 ###
2006-Sep-01 Fri 2.4 2.41 2.4 2.41 14,579 ### 71.7 71.7 0.2
2006-Aug-31 Thu 2.4 2.45 ### 2.45 ### ### 0.2
2006-Aug-30 Wed 2.43 2.43 2.4 2.41 24.9 24.9 0.2
2006-Aug-29 Tue 2.46 2.46 2.43 2.43 57,740 141,174 20.4 20.4 ###
2006-Aug-28 Mon ### 2.45 ### 2.45 ### ### 0.2
2006-Aug-25 Fri ### 2.4 2.29 ### 157,926 ### ### ### 0.0
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed ### ### ### ### ### ### 0.0
2006-Aug-22 Tue ### ### ### ### 69.0 69.0 0.0
2006-Aug-21 Mon ### ### ### ### 72.5 72.5 0.0
2006-Aug-18 Fri ### ### ### ### 66.0 66.0 0.0
2006-Aug-17 Thu ### ### ### ### 94.2 94.2 0.0
2006-Aug-16 Wed ### ### 2.26 2.27 15,876 ### ### ### 0.2
2006-Aug-15 Tue 2.2 ### 2.2 ### ### ### 0.0
2006-Aug-14 Mon ### ### ### ### 68.2 68.2 0.0
2006-Aug-11 Fri 2.4 2.4 2.4 2.4 7,775 ### 69.8 69.8 ###
2006-Aug-10 Thu 2.4 2.45 2.4 2.45 17,422 42,248 86.3 86.3 0.2
2006-Aug-09 Wed 2.42 2.42 2.42 2.42 1,044 2,526 ### ### 0.2
2006-Aug-08 Tue 2.45 2.45 2.45 2.45 ### ### 0.2
2006-Aug-07 Mon 2.45 2.45 2.45 2.45 ### ### 0.2
2006-Aug-04 Fri 2.45 2.45 2.45 2.45 73.9 73.9 0.2
2006-Aug-03 Thu 2.47 2.47 2.45 2.45 ### ### 0.2
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue 2.45 2.47 2.45 2.47 79.6 79.6 ###
2006-Jul-31 Mon 2.48 2.48 2.48 2.48 6,080 15,078 ### ### 0.2
2006-Jul-28 Fri 2.43 2.45 2.43 2.45 57,528 ### 78.8 78.8 0.2
2006-Jul-27 Thu 2.4 2.42 2.4 2.41 74,175 ### ### ### 0.2
2006-Jul-26 Wed ### 2.45 ### 2.45 ### ### 0.2
2006-Jul-25 Tue ### ### ### ### ### ### 0.0
2006-Jul-24 Mon ### ### ### ### 75.8 75.8 0.0
2006-Jul-21 Fri ### ### ### ### 84.9 84.9 0.0
2006-Jul-20 Thu ### ### ### ### 70.5 70.5 0.0
2006-Jul-19 Wed ### ### ### ### 75.6 75.6 0.0
2006-Jul-18 Tue ### ### ### ### 73.2 73.2 0.0
2006-Jul-17 Mon ### ### ### ### 173,943 0 ### ### 0.0
2006-Jul-14 Fri ### ### ### ### ### ### 0.0
2006-Jul-13 Thu ### 2.45 ### 2.4 88.2 88.2 ###
2006-Jul-12 Wed ### ### ### ### 164,158 0 31.9 31.9 0.0
2006-Jul-11 Tue ### ### ### ### 72.4 72.4 0.0
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri 2.27 ### 2.27 ### 113,385 ### ### ### 0.0
2006-Jul-06 Thu 2.29 2.29 2.25 2.26 92,080 209,021 16.7 16.7 ###
2006-Jul-05 Wed ### ### ### ### ### ### 0.0
2006-Jul-04 Tue ### ### ### ### ### ### 0.0
2006-Jul-03 Mon 2.4 2.4 ### ### 8.4 8.4 0.0
2006-Jun-30 Fri 2.4 2.41 ### 2.4 93,346 112,481 62.0 62.0 ###
2006-Jun-27 Tue ### 2.4 ### 2.4 79.9 79.9 ###
2006-Jun-26 Mon 2.45 2.45 ### 2.4 136,545 ### 22.7 22.7 ###
2006-Jun-23 Fri ### 2.4 ### 2.4 90,957 109,148 82.6 82.6 ###
2006-Jun-22 Thu ### 2.5 ### 2.42 ### ### 0.2
2006-Jun-21 Wed ### ### ### ### ### ### 0.0
2006-Jun-20 Tue 2.4 2.4 ### ### 38.7 38.7 0.0
2006-Jun-19 Mon 2.48 2.49 2.4 2.42 54,857 134,125 ### ### 0.2
2006-Jun-16 Fri 2.48 2.5 2.44 2.49 25,380 62,688 ### ### 0.2
2006-Jun-15 Thu 2.4 2.47 2.4 2.47 45,224 110,120 80.2 80.2 ###
2006-Jun-14 Wed ### 2.53 ### 2.42 100,272 126,844 ### ### 0.2
2006-Jun-13 Tue ### ### ### ### 70,245 0 ### ### 0.0
2006-Jun-09 Fri ### ### ### ### ### ### 0.0
2006-Jun-08 Thu ### ### ### ### 152,574 0 ### ### 0.0
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue ### ### ### ### 211,345 0 85.9 85.9 0.0
2006-Jun-05 Mon ### ### ### ### 21,070 0 71.7 71.7 0.0
2006-Jun-02 Fri ### ### ### ### 74.7 74.7 0.0
2006-Jun-01 Thu ### ### ### ### 68.1 68.1 0.0
2006-May-31 Wed 2.27 ### 2.27 ### 177,228 201,153 82.1 82.1 0.0
2006-May-30 Tue 2.2 ### 2.2 2.21 ### ### 0.2
2006-May-29 Mon 0 0 0 0 0 0.0
2006-May-26 Fri ### ### ### ### 29,420 0 ### ### 0.0
2006-May-25 Thu ### ### ### ### 75.3 75.3 0.0
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue ### ### ### ### 135,483 0 73.1 73.1 0.0
2006-May-22 Mon ### ### ### ### 58.8 58.8 0.0
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu ### ### ### ### 3,541 0 ### ### 0.0
2006-May-17 Wed ### ### ### ### 24.4 24.4 0.0
2006-May-16 Tue ### ### ### ### 221,058 0 ### ### 0.0
2006-May-15 Mon ### ### ### ### 37,646 0 ### ### 0.0
2006-May-12 Fri ### ### ### ### ### ### 0.0
2006-May-11 Thu ### ### ### ### 33.4 33.4 0.0
2006-May-10 Wed 2.22 2.22 2.2 2.2 30.5 30.5 0.2
2006-May-09 Tue ### 2.22 ### 2.2 73.9 73.9 0.2
2006-May-08 Mon ### ### ### ### 76.8 76.8 0.0
2006-May-05 Fri ### ### ### ### 108,586 0 72.0 72.0 0.0
2006-May-04 Thu ### ### ### ### ### ### 0.0
2006-May-03 Wed ### ### ### ### ### ### 0.0
2006-May-02 Tue ### 2.2 ### ### 361,871 398,058 ### ### 0.0
2006-May-01 Mon ### ### ### ### 181,684 0 ### ### 0.0
2006-Apr-28 Fri ### ### ### ### 88.4 88.4 0.0
2006-Apr-27 Thu ### ### ### ### ### ### 0.0
2006-Apr-26 Wed ### ### ### ### 526,983 0 79.8 79.8 0.0
2006-Apr-24 Mon ### ### ### ### 12.1 12.1 0.0
2006-Apr-21 Fri ### ### ### ### 105,520 0 ### ### 0.0
2006-Apr-20 Thu ### ### ### ### ### ### 0.0
2006-Apr-19 Wed ### ### ### ### 20.1 20.1 0.0
2006-Apr-18 Tue 2.25 2.25 ### ### 53,321 59,986 ### ### 0.0
2006-Apr-13 Thu 2.25 2.25 2.25 2.25 28,345 63,776 71.4 71.4 ###
2006-Apr-11 Tue 2.25 2.25 2.25 2.25 ### ### ###
2006-Apr-10 Mon 2.26 2.27 2.25 2.25 36.4 36.4 ###
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu 2.26 ### 2.26 ### 27,244 30,785 80.0 80.0 0.0
2006-Apr-05 Wed 2.27 2.29 2.25 2.27 65.4 65.4 0.2
2006-Apr-04 Tue ### ### 2.27 ### ### ### 0.0
2006-Apr-03 Mon 2.27 ### 2.27 ### ### ### 0.0
2006-Mar-31 Fri 2.25 ### 2.25 2.26 ### ### ###
2006-Mar-30 Thu 2.26 ### 2.25 2.25 287,388 ### ### ### ###
2006-Mar-29 Wed 2.25 2.26 2.24 2.25 ### ### ###
2006-Mar-28 Tue 2.22 2.26 ### 2.25 ### ### ###
2006-Mar-27 Mon ### 2.2 ### 2.2 73,287 ### ### ### 0.2
2006-Mar-24 Fri ### ### ### ### 17,274 0 ### ### 0.0
2006-Mar-23 Thu 2.23 2.23 ### ### 99,352 110,777 ### ### 0.0
2006-Mar-22 Wed 2.21 2.23 2.21 2.21 26,443 ### ### ### 0.2
2006-Mar-21 Tue 2.2 2.2 ### 2.2 65,045 71,549 ### ### 0.2
2006-Mar-20 Mon ### ### ### ### 69,770 0 67.1 67.1 0.0
2006-Mar-17 Fri ### ### ### ### 23.5 23.5 0.0
2006-Mar-16 Thu 2.2 2.25 ### ### ### ### 0.0
2006-Mar-15 Wed 2.24 2.26 2.2 2.2 20.0 20.0 0.2
2006-Mar-14 Tue 2.2 2.26 2.2 2.25 86.1 86.1 ###
2006-Mar-13 Mon 2.22 2.22 ### 2.2 185,128 ### ### ### 0.2
2006-Mar-10 Fri 2.25 2.25 2.22 2.22 20.5 20.5 0.2
2006-Mar-09 Thu 2.24 ### 2.24 2.26 ### ### ###
2006-Mar-08 Wed ### 2.24 ### 2.23 76,670 85,870 ### ### ###
2006-Mar-07 Tue ### ### ### ### 4.5 4.5 0.0
2006-Mar-06 Mon ### ### 2.29 ### 141,379 161,878 66.9 66.9 0.0
2006-Mar-03 Fri 2.41 2.42 ### ### ### ### 0.0
2006-Mar-02 Thu ### 2.4 ### 2.4 620,184 744,220 76.4 76.4 ###
2006-Mar-01 Wed ### ### ### ### 40.0 40.0 0.0
2006-Feb-28 Tue ### 2.41 ### ### 143,357 172,745 ### ### 0.0
2006-Feb-27 Mon ### ### ### ### 36,520 0 28.9 28.9 0.0
2006-Feb-24 Fri ### ### ### ### 8,745 0 64.7 64.7 0.0
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 66.5 66.5 0.0
2006-Feb-21 Tue ### ### ### ### 85.5 85.5 0.0
2006-Feb-20 Mon ### ### 2.29 ### ### ### 0.0
2006-Feb-17 Fri ### ### 2.29 ### 30,978 ### 70.1 70.1 0.0
2006-Feb-16 Thu 2.29 ### 2.29 2.29 149,522 ### ### ### ###
2006-Feb-15 Wed ### ### 2.29 2.29 36.9 36.9 ###
2006-Feb-14 Tue ### ### ### ### 20,070 0 ### ### 0.0
2006-Feb-13 Mon ### ### 2.29 ### ### ### 0.0
2006-Feb-10 Fri ### ### ### ### 38,350 0 ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 60,852 0 ### ### 0.0
2006-Feb-08 Wed ### ### ### ### ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 48,181 0 ### ### 0.0
2006-Feb-06 Mon ### ### ### ### 29,774 0 ### ### 0.0
2006-Feb-03 Fri ### ### ### ### 79.1 79.1 0.0
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 33.8 33.8 0.0
2006-Jan-31 Tue ### ### ### ### 75.4 75.4 0.0
2006-Jan-30 Mon ### 2.4 ### 2.4 84,770 101,724 ### ### ###
2006-Jan-27 Fri ### 2.4 ### ### 80.5 80.5 0.0
2006-Jan-25 Wed 2.4 2.41 ### ### 16.5 16.5 0.0
2006-Jan-24 Tue 2.43 2.43 2.4 2.43 68.8 68.8 ###
2006-Jan-23 Mon 2.47 2.5 2.4 2.44 ### ### 0.2
2006-Jan-20 Fri 2.5 2.5 2.47 2.47 ### ### ###
2006-Jan-19 Thu 2.55 2.55 2.47 2.5 ### ### 0.2
2006-Jan-18 Wed 2.57 2.58 2.57 2.58 81.9 81.9 0.2
2006-Jan-17 Tue 2.5 2.58 2.47 2.58 134,124 ### 88.8 88.8 0.2
2006-Jan-16 Mon ### ### 2.55 2.55 9,527 12,146 16.9 16.9 0.2
2006-Jan-13 Fri ### ### 2.59 ### 25.2 25.2 0.0
2006-Jan-12 Thu ### ### ### ### ### ### 0.0
2006-Jan-11 Wed ### ### ### ### 25.5 25.5 0.0
2006-Jan-10 Tue ### ### ### ### 30,825 0 ### ### 0.0
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri ### ### ### ### 3,283 0 ### ### 0.0
2006-Jan-05 Thu ### ### 2.51 ### 371,572 466,322 72.6 72.6 0.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue ### ### ### ### 7,550 0 21.9 21.9 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 68.0 68.0 0.0
2005-Dec-23 Fri ### ### ### ### 68.0 68.0 0.0
2005-Dec-22 Thu ### 2.7 ### 2.7 1,511,470 2,040,484 ### ### 0.2
2005-Dec-21 Wed ### ### ### ### ### ### 0.0
2005-Dec-20 Tue ### 2.74 ### 2.74 11,980 ### ### ### 0.2
2005-Dec-19 Mon 2.74 2.74 ### ### 1,022,389 1,400,672 ### ### 0.0
2005-Dec-16 Fri ### 2.76 ### 2.76 15,500,873 ### 90.0 90.0 0.2
2005-Dec-15 Thu ### ### ### ### 32,342 0 ### ### 0.0
2005-Dec-14 Wed ### ### ### ### ### ### 0.0
2005-Dec-13 Tue ### 2.7 ### ### 87.3 87.3 0.0
2005-Dec-12 Mon ### ### ### ### 38,384 0 19.5 19.5 0.0
2005-Dec-09 Fri 2.74 2.74 ### 2.72 3,578 ### 25.0 25.0 0.2
2005-Dec-08 Thu 2.74 2.74 ### ### ### ### 0.0
2005-Dec-07 Wed 2.78 2.78 2.78 2.78 68.0 68.0 0.2
2005-Dec-06 Tue 2.75 2.8 2.7 2.71 ### ### ###
2005-Dec-05 Mon 2.8 2.8 2.72 2.72 21,976 60,653 ### ### 0.2
2005-Dec-02 Fri 2.81 2.81 2.75 2.8 21,248 ### 32.3 32.3 0.2
2005-Dec-01 Thu 2.88 2.88 2.8 2.81 77,881 221,182 ### ### ###
2005-Nov-30 Wed 2.85 ### 2.85 2.87 74.2 74.2 ###
2005-Nov-29 Tue 2.75 2.84 2.73 2.84 92.3 92.3 0.2
2005-Nov-28 Mon 2.7 2.75 ### 2.75 81.6 81.6 ###
2005-Nov-25 Fri ### ### 2.57 ### ### ### 0.0
2005-Nov-24 Thu 2.57 ### 2.57 2.59 74,653 95,929 ### ### 0.2
2005-Nov-23 Wed ### ### 2.56 2.58 476,357 ### ### ### 0.2
2005-Nov-22 Tue ### ### ### ### 590,986 0 21.9 21.9 0.0
2005-Nov-21 Mon 2.7 2.7 ### ### 285,770 385,789 ### ### 0.0
2005-Nov-18 Fri ### ### ### ### 83,159 0 ### ### 0.0
2005-Nov-17 Thu ### 2.72 ### 2.72 262,175 356,558 ### ### 0.2
2005-Nov-16 Wed 2.7 2.71 ### 2.7 461,376 ### 68.4 68.4 0.2
2005-Nov-15 Tue ### 2.72 ### ### ### ### 0.0
2005-Nov-14 Mon 2.41 2.41 ### ### 260,351 313,722 ### ### 0.0
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu ### ### ### ### ### ### 0.0
2005-Nov-09 Wed 2.4 2.47 ### 2.47 91.5 91.5 ###
2005-Nov-08 Tue 2.46 2.46 2.4 2.4 13.8 13.8 ###
2005-Nov-07 Mon 2.5 2.5 2.41 2.46 ### ### 0.2
2005-Nov-04 Fri ### ### ### 2.5 ### ### 0.2
2005-Nov-03 Thu ### ### ### ### ### ### 0.0
2005-Nov-02 Wed 2.56 2.56 ### 2.4 675,925 865,184 3.2 3.2 ###
2005-Nov-01 Tue 2.58 2.59 2.56 2.56 25.0 25.0 0.2
2005-Oct-31 Mon ### ### 2.58 ### 16,075 ### ### ### 0.0
2005-Oct-28 Fri ### ### ### ### 72.4 72.4 0.0
2005-Oct-27 Thu ### 2.72 ### 2.7 83.8 83.8 0.2
2005-Oct-26 Wed ### 2.72 ### 2.72 36,747 49,975 86.1 86.1 0.2
2005-Oct-25 Tue 2.73 2.73 2.7 2.72 4,556 ### 32.1 32.1 0.2
2005-Oct-24 Mon ### ### ### ### 49,787 0 32.3 32.3 0.0
2005-Oct-21 Fri ### ### ### ### 24,740 0 70.3 70.3 0.0
2005-Oct-20 Thu 2.73 2.73 ### 2.7 47,772 ### ### ### 0.2
2005-Oct-19 Wed 2.76 2.81 2.76 2.76 ### ### 0.2
2005-Oct-18 Tue 2.76 2.79 2.75 2.76 48,850 ### ### ### 0.2
2005-Oct-17 Mon 2.8 2.82 2.73 2.8 264,845 734,944 70.1 70.1 0.2
2005-Oct-14 Fri 2.75 2.82 2.75 2.8 112,273 312,680 85.8 85.8 0.2
2005-Oct-13 Thu 2.75 2.75 2.74 2.74 ### ### 0.2
2005-Oct-12 Wed 2.79 2.8 2.77 2.8 ### ### 0.2
2005-Oct-11 Tue 2.75 2.82 2.74 2.79 373,754 ### ### ### ###
2005-Oct-10 Mon 2.78 2.8 2.78 2.8 117,220 327,043 ### ### 0.2
2005-Oct-07 Fri 2.8 2.83 2.78 2.8 59.3 59.3 0.2
2005-Oct-06 Thu 2.8 2.86 2.72 2.86 53,688 149,789 ### ### 0.2
2005-Oct-05 Wed 2.8 2.86 2.78 2.86 91.9 91.9 0.2
2005-Oct-04 Tue 2.83 2.86 2.83 2.86 81.7 81.7 0.2
2005-Oct-03 Mon 2.86 2.87 2.78 2.87 71.2 71.2 ###
2005-Sep-30 Fri 2.82 2.86 2.79 2.86 ### ### 0.2
2005-Sep-29 Thu 2.75 2.82 2.75 2.82 49,641 138,250 ### ### ###
2005-Sep-28 Wed ### 2.73 ### 2.73 44,978 ### ### ### ###
2005-Sep-27 Tue 2.7 2.73 ### ### 126,550 172,740 ### ### 0.0
2005-Sep-26 Mon 2.78 2.79 2.75 2.75 22.4 22.4 ###
2005-Sep-23 Fri 2.75 2.8 2.75 2.8 ### ### 0.2
2005-Sep-22 Thu 2.79 2.79 2.73 2.75 ### ### ###
2005-Sep-21 Wed 2.82 2.82 2.79 2.79 ### ### ###
2005-Sep-20 Tue 2.78 2.82 2.78 2.8 56,485 158,158 71.8 71.8 0.2
2005-Sep-19 Mon 2.83 2.83 2.78 2.82 63,482 ### ### ### ###
2005-Sep-16 Fri 2.84 2.88 2.82 2.85 ### ### ###
2005-Sep-15 Thu 2.84 2.87 2.84 2.85 83,254 ### 68.3 68.3 ###
2005-Sep-14 Wed 2.84 2.89 2.83 2.89 84.5 84.5 ###
2005-Sep-13 Tue 2.83 2.84 2.82 2.84 ### ### 0.2
2005-Sep-12 Mon 2.84 2.84 2.82 2.84 69.1 69.1 0.2
2005-Sep-09 Fri 2.84 2.86 2.83 2.85 ### ### ###
2005-Sep-08 Thu 2.84 2.86 2.83 2.85 ### ### ###
2005-Sep-07 Wed 2.8 2.85 2.8 2.84 2,022,120 5,712,489 ### ### 0.2
2005-Sep-06 Tue 2.85 2.89 2.79 2.89 43,028 ### 83.8 83.8 ###
2005-Sep-05 Mon 2.88 2.88 2.85 2.85 27.2 27.2 ###
2005-Sep-02 Fri 2.86 2.88 2.85 2.88 ### ### 0.2
2005-Sep-01 Thu 2.85 ### 2.85 ### 83.3 83.3 0.0
2005-Aug-31 Wed ### ### 2.85 ### 26.0 26.0 0.0
2005-Aug-30 Tue 2.88 ### 2.88 ### ### ### 0.0
2005-Aug-29 Mon 2.86 2.88 2.86 2.88 82,821 ### ### ### 0.2
2005-Aug-26 Fri 2.88 2.88 2.87 2.88 ### ### 0.2
2005-Aug-25 Thu 2.84 2.88 2.84 2.88 ### ### 0.2
2005-Aug-24 Wed 2.8 2.86 2.8 2.84 ### ### 0.2
2005-Aug-23 Tue 2.81 2.84 2.81 2.84 26,785 ### ### ### 0.2
2005-Aug-22 Mon 2.84 2.84 2.79 2.82 45,079 ### ### ### ###
2005-Aug-19 Fri ### ### 2.84 2.84 87,043 ### ### ### 0.2
2005-Aug-18 Thu ### ### 2.86 ### 32,971 47,148 ### ### 0.0
2005-Aug-17 Wed ### ### ### ### 297,470 0 ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 286,382 0 ### ### 0.0
2005-Aug-15 Mon ### ### ### 3 76.7 76.7 0.2
2005-Aug-12 Fri 3 ### 3 3 68.6 68.6 0.2
2005-Aug-11 Thu ### ### ### 3 ### ### 0.2
2005-Aug-10 Wed ### ### ### ### ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 632,379 0 ### ### 0.0
2005-Aug-08 Mon ### ### ### ### 70.7 70.7 0.0
2005-Aug-05 Fri 2.84 ### 2.84 ### ### ### 0.0
2005-Aug-04 Thu 2.88 2.89 2.86 2.87 247,571 ### 33.2 33.2 ###
2005-Aug-03 Wed 2.8 2.85 2.8 2.84 239,889 677,686 ### ### 0.2
2005-Aug-02 Tue 2.8 2.8 2.77 2.8 177,028 493,022 ### ### 0.2
2005-Aug-01 Mon 2.75 2.81 2.75 2.81 ### ### ###
2005-Jul-29 Fri 2.76 2.79 2.75 2.75 ### ### ###
2005-Jul-28 Thu ### 2.8 ### 2.77 1,783,443 2,496,820 ### ### 0.2
2005-Jul-27 Wed 2.54 ### 2.5 ### 814,887 ### 87.8 87.8 0.0
2005-Jul-26 Tue 2.59 2.59 2.59 2.59 0 0.2
2005-Jul-25 Mon 2.59 2.59 2.59 2.59 ### ### 0.2
2005-Jul-22 Fri 2.55 ### 2.54 ### ### ### 0.0
2005-Jul-21 Thu 2.56 ### 2.56 2.59 32,650 ### 79.3 79.3 0.2
2005-Jul-20 Wed 2.56 ### 2.56 2.58 63,780 ### 74.3 74.3 0.2
2005-Jul-19 Tue 2.55 ### 2.54 ### 130,980 166,344 ### ### 0.0
2005-Jul-18 Mon 2.55 2.58 2.54 2.55 262,826 ### ### ### 0.2
2005-Jul-15 Fri 2.56 2.57 2.55 2.55 ### ### 0.2
2005-Jul-14 Thu 2.55 2.58 2.55 2.58 ### ### 0.2
2005-Jul-13 Wed 2.56 2.58 2.53 2.58 ### ### 0.2
2005-Jul-12 Tue 2.58 2.58 2.55 2.57 31.8 31.8 ###
2005-Jul-11 Mon 2.52 2.56 2.52 2.55 ### ### 0.2
2005-Jul-08 Fri 2.53 2.53 2.52 2.53 64,576 163,054 ### ### ###
2005-Jul-07 Thu 2.54 2.54 2.53 2.54 62,221 ### ### ### ###
2005-Jul-06 Wed 2.55 2.55 2.53 2.54 ### ### ###
2005-Jul-05 Tue 2.55 2.55 2.54 2.55 68.3 68.3 0.2
2005-Jul-04 Mon 2.55 2.55 2.55 2.55 ### ### 0.2
2005-Jul-01 Fri 2.55 2.56 2.54 2.55 55,083 ### 61.2 61.2 0.2
2005-Jun-30 Thu 2.53 2.57 2.53 2.55 130,871 333,721 65.3 65.3 0.2
2005-Jun-29 Wed 2.5 2.56 2.49 2.53 78,821 199,023 ### ### ###
2005-Jun-28 Tue 2.4 2.5 2.4 2.5 67,882 ### ### ### 0.2
2005-Jun-27 Mon 2.41 2.49 2.41 2.45 21,048 ### ### ### 0.2
2005-Jun-24 Fri ### 2.44 ### 2.41 23,776 ### 86.9 86.9 0.2
2005-Jun-23 Thu 2.49 2.49 2.4 2.45 28,345 ### ### ### 0.2
2005-Jun-22 Wed 2.53 2.53 2.49 2.52 35.5 35.5 ###
2005-Jun-21 Tue 2.52 2.54 2.52 2.53 61,857 ### ### ### ###
2005-Jun-20 Mon 2.52 2.55 2.51 2.52 73.1 73.1 ###
2005-Jun-17 Fri 2.56 2.58 2.55 2.56 ### ### 0.2
2005-Jun-16 Thu 2.56 2.59 2.56 2.59 79.3 79.3 0.2
2005-Jun-15 Wed 2.53 2.56 2.53 2.56 80.5 80.5 0.2
2005-Jun-14 Tue 2.5 2.54 2.49 2.54 83.1 83.1 ###
2005-Jun-10 Fri 2.47 2.59 2.47 2.59 50,686 ### 93.0 93.0 0.2
2005-Jun-09 Thu 2.54 2.56 2.53 2.56 ### ### 0.2
2005-Jun-08 Wed 2.52 2.56 2.52 2.56 ### ### 0.2
2005-Jun-07 Tue 2.54 2.58 2.52 2.58 54,852 139,872 82.7 82.7 0.2
2005-Jun-06 Mon 2.49 2.52 2.49 2.52 260,948 653,674 ### ### ###
2005-Jun-03 Fri 2.5 2.53 2.49 2.5 66.6 66.6 0.2
2005-Jun-02 Thu 2.47 2.51 2.47 2.49 150,454 ### 74.7 74.7 0.2
2005-Jun-01 Wed 2.51 2.53 2.46 2.49 115,186 287,389 ### ### 0.2
2005-May-31 Tue 2.51 2.57 2.51 2.55 ### ### 0.2
2005-May-30 Mon 2.42 2.55 2.42 2.51 90.6 90.6 ###
2005-May-27 Fri ### 2.41 ### 2.41 ### ### 0.2
2005-May-26 Thu 2.27 ### 2.27 ### 80,340 91,185 91.6 91.6 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2026-03-16 22:37:01 thru 2026-03-16 22:37:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000