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 Fri 24-Apr-19 06:18:16 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

(VWD) VILLA WORLD LIMITED Daily Prices...

     Prev Section TOC    Company Info for VWD    Limits Next Section


Company Details for (VWD) VILLA WORLD LIMITED

Listing Code VWD
Listing Name VILLA WORLD LIMITED
GICS Sector Real Estate
ISIN Name VILLA WORLD LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000VWD7


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for VWD .. Monday 6th November 2006

VWD is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.47 ### 0.0
MAX ### ### 98.2


Font Format Legend

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


1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (VWD) VILLA WORLD LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu 0 0 0 0 0 0.0
2006-Dec-20 Wed 0 0 0 0 0 0.0
2006-Dec-19 Tue 0 0 0 0 0 0.0
2006-Dec-18 Mon 0 0 0 0 0 0.0
2006-Dec-15 Fri 0 0 0 0 0 0.0
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed 0 0 0 0 0 0.0
2006-Dec-12 Tue 0 0 0 0 0 0.0
2006-Dec-11 Mon 0 0 0 0 0 0.0
2006-Dec-08 Fri 0 0 0 0 0 0.0
2006-Dec-07 Thu 0 0 0 0 0 0.0
2006-Dec-06 Wed 0 0 0 0 0 0.0
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon 0 0 0 0 0 0.0
2006-Dec-01 Fri 0 0 0 0 0 0.0
2006-Nov-30 Thu 0 0 0 0 0 0.0
2006-Nov-29 Wed 0 0 0 0 0 0.0
2006-Nov-28 Tue 0 0 0 0 0 0.0
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri 0 0 0 0 0 0.0
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed 0 0 0 0 0 0.0
2006-Nov-21 Tue 0 0 0 0 0 0.0
2006-Nov-20 Mon 0 0 0 0 0 0.0
2006-Nov-17 Fri 0 0 0 0 0 0.0
2006-Nov-16 Thu 0 0 0 0 0 0.0
2006-Nov-15 Wed 0 0 0 0 0 0.0
2006-Nov-14 Tue 0 0 0 0 0 0.0
2006-Nov-13 Mon 0 0 0 0 0 0.0
2006-Nov-10 Fri 0 0 0 0 0 0.0
2006-Nov-09 Thu 0 0 0 0 0 0.0
2006-Nov-08 Wed 0 0 0 0 0 0.0
2006-Nov-07 Tue 0 0 0 0 0 0.0
2006-Nov-06 Mon ### ### 1.55 1.55 ### ### ###
2006-Nov-03 Fri 1.54 1.54 1.54 1.54 ### ### ###
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed 1.55 1.55 1.54 1.54 26.6 26.6 ###
2006-Oct-31 Tue 1.54 1.55 1.54 1.55 ### ### ###
2006-Oct-30 Mon 1.55 1.55 1.53 1.53 21.0 21.0 ###
2006-Oct-27 Fri 0 0 0 0 0 0.0
2006-Oct-26 Thu ### ### 1.53 1.53 6.3 6.3 ###
2006-Oct-25 Wed 1.7 1.7 ### ### 4.7 4.7 0.0
2006-Oct-24 Tue 1.71 1.71 1.71 1.71 1,378 2,356 73.7 73.7 0.1
2006-Oct-23 Mon ### 1.71 ### 1.71 8,622 7,371 94.8 94.8 0.1
2006-Oct-20 Fri 1.71 1.71 ### ### ### ### 0.0
2006-Oct-19 Thu ### ### ### ### 61,873 0 ### ### 0.0
2006-Oct-18 Wed 1.55 ### 1.55 ### ### ### 0.0
2006-Oct-17 Tue 1.54 1.55 1.54 1.55 76.8 76.8 ###
2006-Oct-16 Mon ### 1.56 ### 1.56 86.6 86.6 ###
2006-Oct-13 Fri 1.53 1.53 ### ### 15,782 12,073 22.8 22.8 0.0
2006-Oct-12 Thu ### 1.54 ### 1.54 80.5 80.5 ###
2006-Oct-11 Wed 1.51 1.51 1.51 1.51 23,921 36,120 61.7 61.7 0.1
2006-Oct-10 Tue 1.52 1.56 1.51 ### 21,279 ### ### ### 0.0
2006-Oct-09 Mon 1.58 1.58 1.51 1.51 70,474 108,882 5.4 5.4 0.1
2006-Oct-06 Fri 1.7 1.7 ### ### ### ### 0.0
2006-Oct-05 Thu 1.77 1.77 1.76 1.76 24.4 24.4 0.1
2006-Oct-04 Wed 1.77 1.77 1.77 1.77 68.8 68.8 ###
2006-Oct-03 Tue 1.77 1.77 1.77 1.77 69.7 69.7 ###
2006-Oct-02 Mon 1.75 1.75 1.75 1.75 63.4 63.4 0.1
2006-Sep-29 Fri 1.76 1.77 1.75 ### 22,870 40,251 ### ### 0.0
2006-Sep-28 Thu 1.75 1.75 1.75 1.75 63.6 63.6 0.1
2006-Sep-27 Wed ### 1.74 ### 1.74 ### ### 0.1
2006-Sep-26 Tue 1.755 1.755 ### 1.72 105,321 ### ### ### 0.1
2006-Sep-25 Mon 1.755 1.77 1.755 1.77 76.5 76.5 ###
2006-Sep-22 Fri 1.76 1.77 1.755 1.755 28.9 28.9 0.1
2006-Sep-21 Thu 1.755 1.76 1.755 1.755 27,277 ### ### ### 0.1
2006-Sep-20 Wed 1.755 1.755 1.755 1.755 ### ### 0.1
2006-Sep-19 Tue 1.76 1.76 1.755 1.755 ### ### 0.1
2006-Sep-18 Mon 1.77 1.77 1.76 1.77 67.3 67.3 ###
2006-Sep-15 Fri 1.755 1.755 1.755 1.755 66.7 66.7 0.1
2006-Sep-14 Thu 1.77 1.77 1.745 1.745 56,677 ### 16.0 16.0 0.1
2006-Sep-13 Wed 1.755 1.77 1.75 1.76 ### ### 0.1
2006-Sep-12 Tue 1.74 1.745 1.725 1.73 44.2 44.2 ###
2006-Sep-11 Mon 1.725 1.755 1.72 1.755 ### ### 0.1
2006-Sep-08 Fri 1.78 1.785 1.76 1.77 139,028 246,427 ### ### ###
2006-Sep-07 Thu 1.74 1.78 1.74 1.78 57,555 ### 84.3 84.3 0.1
2006-Sep-06 Wed 1.74 1.74 1.74 1.74 11,650 20,271 ### ### 0.1
2006-Sep-05 Tue 1.72 1.75 ### 1.72 171,951 150,457 ### ### 0.1
2006-Sep-04 Mon 1.72 1.72 1.72 1.72 67.6 67.6 0.1
2006-Sep-01 Fri 1.72 1.72 ### ### 18,974 ### ### ### 0.0
2006-Aug-31 Thu ### 1.72 ### 1.72 137,684 ### ### ### 0.1
2006-Aug-30 Wed 1.72 1.72 ### ### 116,988 ### ### ### 0.0
2006-Aug-29 Tue 1.71 1.72 1.71 1.72 71.3 71.3 0.1
2006-Aug-28 Mon ### 1.72 ### 1.72 138,321 118,956 74.5 74.5 0.1
2006-Aug-25 Fri ### ### 1.7 ### 64.9 64.9 0.0
2006-Aug-24 Thu 1.7 ### 1.7 1.71 95,947 81,554 ### ### 0.1
2006-Aug-23 Wed 1.7 1.71 ### 1.7 64.3 64.3 ###
2006-Aug-22 Tue 1.71 ### 1.7 ### 155,382 132,074 ### ### 0.0
2006-Aug-21 Mon 1.7 ### 1.7 1.71 206,870 ### 74.2 74.2 0.1
2006-Aug-18 Fri 1.7 1.71 1.7 1.71 ### ### 0.1
2006-Aug-17 Thu ### 1.71 1.7 1.7 24.7 24.7 ###
2006-Aug-16 Wed 1.7 1.71 1.7 ### 235,375 ### 79.1 79.1 0.0
2006-Aug-15 Tue ### 1.71 1.7 ### 481,120 ### 77.8 77.8 0.0
2006-Aug-14 Mon ### 1.71 1.7 1.7 447,674 763,284 29.6 29.6 ###
2006-Aug-11 Fri 1.71 1.71 ### ### ### ### 0.0
2006-Aug-10 Thu 1.72 1.72 1.71 1.71 524,688 ### 25.8 25.8 0.1
2006-Aug-09 Wed ### 1.725 ### ### ### ### 0.0
2006-Aug-08 Tue ### 1.685 ### ### ### ### 0.0
2006-Aug-07 Mon 1.675 ### ### ### ### ### 0.0
2006-Aug-04 Fri ### ### ### ### ### ### 0.0
2006-Aug-03 Thu ### 1.725 1.675 ### ### ### 0.0
2006-Aug-02 Wed 1.7 1.72 1.7 ### ### ### 0.0
2006-Aug-01 Tue 1.71 1.71 1.7 1.7 32.8 32.8 ###
2006-Jul-31 Mon ### 1.71 ### 1.71 91,072 ### 83.6 83.6 0.1
2006-Jul-28 Fri 1.73 1.73 ### ### 54,653 47,274 7.4 7.4 0.0
2006-Jul-27 Thu 1.72 1.73 1.72 1.73 63.1 63.1 ###
2006-Jul-26 Wed ### 1.73 ### 1.73 86.4 86.4 ###
2006-Jul-25 Tue ### 1.7 ### 1.685 38,988 ### ### ### ###
2006-Jul-24 Mon ### 1.675 ### 1.675 ### ### ###
2006-Jul-21 Fri ### ### ### ### ### ### 0.0
2006-Jul-20 Thu ### ### ### ### ### ### 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 1.675 1.675 ### ### 40.5 40.5 0.0
2006-Jul-14 Fri 1.675 1.675 ### 1.675 14,878 ### 78.2 78.2 ###
2006-Jul-13 Thu ### ### ### ### 82.7 82.7 0.0
2006-Jul-12 Wed ### ### ### ### 29.3 29.3 0.0
2006-Jul-11 Tue ### ### ### ### 72.4 72.4 0.0
2006-Jul-10 Mon ### 1.655 1.645 ### 102,648 ### ### ### 0.0
2006-Jul-07 Fri 1.675 ### ### ### ### ### 0.0
2006-Jul-06 Thu ### ### ### ### ### ### 0.0
2006-Jul-05 Wed ### ### ### ### 65.2 65.2 0.0
2006-Jul-04 Tue ### ### ### ### 67.8 67.8 0.0
2006-Jul-03 Mon ### 1.7 ### ### 250,575 212,988 ### ### 0.0
2006-Jun-30 Fri ### ### 1.675 1.675 26.7 26.7 ###
2006-Jun-27 Tue ### 1.7 ### 1.7 79.4 79.4 ###
2006-Jun-26 Mon 1.72 1.72 ### ### ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 33.7 33.7 0.0
2006-Jun-22 Thu 1.71 1.72 ### 1.7 27.8 27.8 ###
2006-Jun-21 Wed 1.725 1.73 1.71 1.71 10,453 17,979 27.9 27.9 0.1
2006-Jun-20 Tue ### 1.725 1.7 1.725 177,922 ### 83.7 83.7 ###
2006-Jun-19 Mon 1.71 1.71 1.7 1.7 39.2 39.2 ###
2006-Jun-16 Fri ### 1.725 1.7 1.725 ### ### ###
2006-Jun-15 Thu 1.7 1.72 1.7 1.72 ### ### 0.1
2006-Jun-14 Wed 1.71 1.73 1.7 1.7 ### ### ###
2006-Jun-13 Tue 1.74 1.74 1.7 1.72 63,273 108,829 47.5 47.5 0.1
2006-Jun-09 Fri 1.72 1.75 ### 1.75 83.4 83.4 0.1
2006-Jun-08 Thu 1.74 1.75 1.72 1.72 43.7 43.7 0.1
2006-Jun-07 Wed ### 1.74 1.73 1.74 ### ### 0.1
2006-Jun-06 Tue 1.71 ### 1.7 ### 29,725 ### 87.3 87.3 0.0
2006-Jun-05 Mon 1.71 1.74 1.7 1.7 88,449 ### ### ### ###
2006-Jun-02 Fri 1.725 1.725 ### ### ### ### 0.0
2006-Jun-01 Thu 1.72 1.72 1.71 1.72 68.1 68.1 0.1
2006-May-31 Wed 1.7 1.72 1.685 1.72 ### ### 0.1
2006-May-30 Tue 1.7 1.7 ### 1.7 63,954 ### ### ### ###
2006-May-29 Mon 1.7 1.71 1.7 1.7 71,848 ### 65.8 65.8 ###
2006-May-26 Fri ### 1.7 ### 1.7 120,970 102,824 67.8 67.8 ###
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed ### 1.7 ### 1.7 162,980 ### ### ### ###
2006-May-23 Tue ### ### ### ### ### ### 0.0
2006-May-22 Mon ### ### ### ### ### ### 0.0
2006-May-19 Fri 1.625 ### 1.625 ### 77.9 77.9 0.0
2006-May-18 Thu ### 1.655 1.625 1.625 32.0 32.0 ###
2006-May-17 Wed 1.645 ### 1.645 1.655 ### ### 0.1
2006-May-16 Tue 1.625 ### ### ### 52,880 0 44.7 44.7 0.0
2006-May-15 Mon ### ### ### ### 95,250 0 83.4 83.4 0.0
2006-May-12 Fri ### ### ### ### 100,246 0 71.2 71.2 0.0
2006-May-11 Thu 1.655 ### ### ### 84,958 0 11.1 11.1 0.0
2006-May-10 Wed 1.71 1.71 1.655 ### 73,722 ### 22.6 22.6 0.0
2006-May-09 Tue ### 1.7 1.675 1.7 76.5 76.5 ###
2006-May-08 Mon 1.7 ### ### 1.7 65.0 65.0 ###
2006-May-05 Fri 1.7 1.7 ### 1.7 ### ### ###
2006-May-04 Thu 1.72 1.72 1.7 1.72 ### ### 0.1
2006-May-03 Wed 1.72 1.72 1.71 1.72 77,150 ### 68.5 68.5 0.1
2006-May-02 Tue 1.72 1.72 ### ### 59,973 51,576 ### ### 0.0
2006-May-01 Mon 1.71 1.73 1.7 1.7 ### ### ###
2006-Apr-28 Fri 1.7 1.7 ### 1.7 89,328 75,928 69.0 69.0 ###
2006-Apr-27 Thu 1.71 1.71 1.675 ### 75,928 ### ### ### 0.0
2006-Apr-26 Wed 1.72 1.72 ### ### 19.4 19.4 0.0
2006-Apr-24 Mon 1.75 1.75 1.7 1.72 383,325 ### 19.8 19.8 0.1
2006-Apr-21 Fri 1.725 1.755 1.7 ### 818,349 ### 71.1 71.1 0.0
2006-Apr-20 Thu ### ### ### ### 123,273 0 ### ### 0.0
2006-Apr-19 Wed 1.58 ### 1.57 1.58 ### ### 0.1
2006-Apr-18 Tue 1.54 ### 1.54 1.58 268,225 ### ### ### 0.1
2006-Apr-13 Thu 1.52 1.52 1.51 1.52 71.4 71.4 0.1
2006-Apr-11 Tue 1.51 1.52 1.5 1.5 31.5 31.5 0.1
2006-Apr-10 Mon 1.51 1.51 ### 1.5 74,050 ### 33.5 33.5 0.1
2006-Apr-07 Fri 1.5 1.5 ### 1.5 ### ### 0.1
2006-Apr-06 Thu 1.5 1.5 ### 1.5 63.4 63.4 0.1
2006-Apr-05 Wed ### 1.5 ### ### 42,073 31,554 65.4 65.4 0.0
2006-Apr-04 Tue 1.5 1.5 1.5 1.5 4,956 ### ### ### 0.1
2006-Apr-03 Mon 1.51 1.51 1.49 1.51 89,076 ### 63.4 63.4 0.1
2006-Mar-31 Fri ### 1.52 ### 1.52 ### ### 0.1
2006-Mar-30 Thu 1.5 1.54 1.5 1.5 ### ### 0.1
2006-Mar-29 Wed 1.52 1.52 1.49 1.5 19.7 19.7 0.1
2006-Mar-28 Tue 1.5 1.52 1.485 1.52 75.4 75.4 0.1
2006-Mar-27 Mon 1.53 1.53 1.46 1.5 101,559 ### 17.9 17.9 0.1
2006-Mar-24 Fri 1.57 ### ### ### 326,440 0 ### ### 0.0
2006-Mar-23 Thu 1.575 1.575 1.55 1.57 75,020 ### 30.3 30.3 0.1
2006-Mar-22 Wed 1.56 1.575 1.55 1.575 ### ### 0.1
2006-Mar-21 Tue ### 1.58 1.55 1.55 ### ### ###
2006-Mar-20 Mon 1.55 ### 1.55 ### 77.2 77.2 0.0
2006-Mar-17 Fri 1.52 1.56 1.52 1.55 54,170 83,421 81.9 81.9 ###
2006-Mar-16 Thu 1.55 1.55 1.52 1.52 151,770 ### ### ### 0.1
2006-Mar-15 Wed 1.55 1.55 1.54 1.55 69.0 69.0 ###
2006-Mar-14 Tue 1.54 1.55 1.54 1.55 28,528 44,075 74.5 74.5 ###
2006-Mar-13 Mon 1.54 1.54 1.54 1.54 ### ### ###
2006-Mar-10 Fri 1.525 1.545 1.52 1.53 68.3 68.3 ###
2006-Mar-09 Thu 1.51 1.53 1.51 1.53 15,753 23,944 76.3 76.3 ###
2006-Mar-08 Wed 1.54 1.54 1.51 1.51 33,250 ### ### ### 0.1
2006-Mar-07 Tue 1.52 1.52 1.51 1.51 28.0 28.0 0.1
2006-Mar-06 Mon 1.52 1.52 1.52 1.52 228 346 66.9 66.9 0.1
2006-Mar-03 Fri 1.53 1.53 1.53 1.53 64.7 64.7 ###
2006-Mar-02 Thu 1.53 1.53 1.53 1.53 32,322 49,452 ### ### ###
2006-Mar-01 Wed 1.52 1.525 1.52 1.525 76.6 76.6 0.1
2006-Feb-28 Tue 1.53 1.53 1.53 1.53 ### ### ###
2006-Feb-27 Mon 1.51 1.54 1.51 1.52 285,620 435,570 70.4 70.4 0.1
2006-Feb-24 Fri 1.52 ### 1.52 ### ### ### 0.0
2006-Feb-23 Thu 1.52 1.52 1.52 1.52 3,150 4,788 ### ### 0.1
2006-Feb-22 Wed 1.52 1.53 1.51 1.52 66.5 66.5 0.1
2006-Feb-21 Tue 1.51 1.51 1.51 1.51 20,870 ### 63.7 63.7 0.1
2006-Feb-20 Mon 1.51 1.51 1.51 1.51 ### ### 0.1
2006-Feb-17 Fri 1.51 1.53 1.51 1.53 80.4 80.4 ###
2006-Feb-16 Thu 1.49 1.52 1.49 1.52 80,344 ### ### ### 0.1
2006-Feb-15 Wed 1.5 ### 1.5 1.5 74.1 74.1 0.1
2006-Feb-14 Tue 1.5 1.5 1.49 1.5 ### ### 0.1
2006-Feb-13 Mon 1.5 1.5 1.485 1.5 ### ### 0.1
2006-Feb-10 Fri 1.49 1.51 1.49 1.51 79.1 79.1 0.1
2006-Feb-09 Thu 1.49 1.49 1.485 1.49 ### ### ###
2006-Feb-08 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
2006-Feb-07 Tue 1.5 1.5 1.5 1.5 ### ### 0.1
2006-Feb-06 Mon 1.5 1.51 1.5 1.5 63.5 63.5 0.1
2006-Feb-03 Fri 1.5 1.51 1.48 1.51 77.3 77.3 0.1
2006-Feb-02 Thu 1.485 1.51 1.485 1.51 84.3 84.3 0.1
2006-Feb-01 Wed 1.485 1.51 1.485 1.485 ### ### ###
2006-Jan-31 Tue ### 1.5 1.485 1.485 101,870 152,040 29.4 29.4 ###
2006-Jan-30 Mon 1.49 1.5 1.48 1.5 54,947 81,871 ### ### 0.1
2006-Jan-27 Fri ### 1.5 1.49 1.49 31.6 31.6 ###
2006-Jan-25 Wed ### 1.5 1.49 1.49 28.3 28.3 ###
2006-Jan-24 Tue ### ### ### 1.5 29,721 0 71.0 71.0 0.1
2006-Jan-23 Mon 1.485 ### 1.455 ### 75.6 75.6 0.0
2006-Jan-20 Fri ### ### 1.48 1.49 31,320 23,176 24.2 24.2 ###
2006-Jan-19 Thu 1.51 1.51 1.485 1.485 98,356 147,288 ### ### ###
2006-Jan-18 Wed 1.5 1.52 1.46 ### 76,247 ### 85.4 85.4 0.0
2006-Jan-17 Tue 1.51 1.52 1.49 1.51 66.3 66.3 0.1
2006-Jan-16 Mon 1.5 1.51 1.485 1.51 24,145 36,157 ### ### 0.1
2006-Jan-13 Fri 1.5 1.5 1.485 1.5 87,320 130,325 64.7 64.7 0.1
2006-Jan-12 Thu 1.49 1.5 1.48 1.5 35,352 52,674 ### ### 0.1
2006-Jan-11 Wed 1.49 1.5 1.485 1.485 ### ### ###
2006-Jan-10 Tue 1.49 1.5 1.49 1.5 31,850 ### ### ### 0.1
2006-Jan-09 Mon 1.485 1.485 1.48 1.48 ### ### 0.1
2006-Jan-06 Fri 1.49 1.49 1.485 1.485 40,748 ### 33.3 33.3 ###
2006-Jan-05 Thu 1.485 1.49 1.485 1.49 74.6 74.6 ###
2006-Jan-04 Wed 1.485 1.49 1.48 1.485 ### ### ###
2006-Jan-03 Tue 1.48 1.49 1.48 1.49 12,921 19,187 71.4 71.4 ###
2005-Dec-30 Fri 1.49 1.49 1.49 1.49 9,050 13,484 ### ### ###
2005-Dec-29 Thu 1.48 1.49 1.48 1.49 87,848 130,454 ### ### ###
2005-Dec-28 Wed 1.47 1.48 1.47 1.48 69.2 69.2 0.1
2005-Dec-27 Tue 1.455 1.46 1.455 1.46 69.8 69.8 0.1
2005-Dec-23 Fri 1.455 1.46 1.455 1.46 69.8 69.8 0.1
2005-Dec-22 Thu 1.45 1.455 1.45 1.455 68.3 68.3 ###
2005-Dec-21 Wed 1.44 1.45 1.44 1.45 73.8 73.8 ###
2005-Dec-20 Tue 1.43 1.45 1.43 1.445 80.5 80.5 ###
2005-Dec-19 Mon 1.455 1.46 1.45 1.455 ### ### ###
2005-Dec-16 Fri 1.445 1.45 1.445 1.45 69.7 69.7 ###
2005-Dec-15 Thu 1.425 1.44 1.425 1.44 63,552 ### ### ### 0.1
2005-Dec-14 Wed 1.44 1.44 1.42 1.42 ### ### ###
2005-Dec-13 Tue 1.44 1.44 1.44 1.44 ### ### 0.1
2005-Dec-12 Mon 1.42 1.445 1.42 1.445 65,350 ### 84.7 84.7 ###
2005-Dec-09 Fri 1.42 1.42 1.42 1.42 ### ### ###
2005-Dec-08 Thu 1.42 1.42 1.42 1.42 ### ### ###
2005-Dec-07 Wed 1.4 1.425 1.4 1.4 68.0 68.0 ###
2005-Dec-06 Tue 1.41 1.41 1.4 1.4 ### ### ###
2005-Dec-05 Mon 1.41 1.42 1.41 1.42 ### ### ###
2005-Dec-02 Fri 1.42 1.425 ### 1.42 71.5 71.5 ###
2005-Dec-01 Thu 1.42 1.42 1.41 1.41 35.9 35.9 ###
2005-Nov-30 Wed 1.42 1.425 1.41 1.41 64,140 ### 29.3 29.3 ###
2005-Nov-29 Tue ### 1.4 1.375 1.375 28.6 28.6 0.1
2005-Nov-28 Mon 1.375 1.375 1.375 1.375 ### ### 0.1
2005-Nov-25 Fri ### 1.4 1.355 1.375 177,170 244,051 71.3 71.3 0.1
2005-Nov-24 Thu ### ### 1.355 1.355 98,676 66,852 22.1 22.1 ###
2005-Nov-23 Wed ### ### ### ### ### ### 0.0
2005-Nov-22 Tue ### ### ### ### ### ### 0.0
2005-Nov-21 Mon ### ### ### ### 27.3 27.3 0.0
2005-Nov-18 Fri 1.355 1.4 1.355 ### ### ### 0.0
2005-Nov-17 Thu ### ### ### ### 81.2 81.2 0.0
2005-Nov-16 Wed ### ### ### ### 55,545 0 68.4 68.4 0.0
2005-Nov-15 Tue ### ### ### ### 27.0 27.0 0.0
2005-Nov-14 Mon ### ### ### ### 22.3 22.3 0.0
2005-Nov-11 Fri ### ### ### ### 26,371 0 ### ### 0.0
2005-Nov-10 Thu ### ### ### ### ### ### 0.0
2005-Nov-09 Wed ### ### ### ### ### ### 0.0
2005-Nov-08 Tue ### ### ### ### ### ### 0.0
2005-Nov-07 Mon ### ### ### ### 120,875 0 73.5 73.5 0.0
2005-Nov-04 Fri ### 1.4 ### ### ### ### 0.0
2005-Nov-03 Thu 1.385 ### ### ### 12.3 12.3 0.0
2005-Nov-02 Wed ### ### 1.385 1.385 13,425 ### ### ### 0.1
2005-Nov-01 Tue ### ### ### ### 63,656 0 ### ### 0.0
2005-Oct-31 Mon ### ### ### ### 77,020 0 15.8 15.8 0.0
2005-Oct-28 Fri ### ### 1.4 1.4 20,388 14,271 ### ### ###
2005-Oct-27 Thu 1.4 ### 1.4 ### 40,522 ### ### ### 0.0
2005-Oct-26 Wed 1.41 1.41 1.4 1.4 35,956 ### 23.7 23.7 ###
2005-Oct-25 Tue 1.4 1.41 ### 1.41 29,676 20,921 ### ### ###
2005-Oct-24 Mon ### ### ### ### ### ### 0.0
2005-Oct-21 Fri ### 1.41 1.385 1.4 ### ### ###
2005-Oct-20 Thu 1.41 1.41 1.385 ### 44,259 61,851 ### ### 0.0
2005-Oct-19 Wed 1.4 1.41 1.4 1.41 ### ### ###
2005-Oct-18 Tue ### 1.4 ### ### 13,920 9,744 ### ### 0.0
2005-Oct-17 Mon 1.41 1.41 1.375 ### 73,475 ### ### ### 0.0
2005-Oct-14 Fri ### 1.42 ### 1.42 188,456 ### 88.2 88.2 ###
2005-Oct-13 Thu ### ### 1.375 ### ### ### 0.0
2005-Oct-12 Wed ### 1.4 ### 1.4 202,722 ### ### ### ###
2005-Oct-11 Tue ### 1.41 ### ### 95,944 67,640 ### ### 0.0
2005-Oct-10 Mon 1.4 1.43 ### ### 19.6 19.6 0.0
2005-Oct-07 Fri 1.5 1.51 1.5 1.51 194,827 ### ### ### 0.1
2005-Oct-06 Thu 1.52 1.52 1.5 1.5 38.8 38.8 0.1
2005-Oct-05 Wed 1.53 1.53 ### 1.52 179,170 ### ### ### 0.1
2005-Oct-04 Tue 1.53 1.53 1.525 1.53 71.7 71.7 ###
2005-Oct-03 Mon 1.52 1.53 1.52 1.525 71.1 71.1 0.1
2005-Sep-30 Fri 1.53 1.53 1.51 1.51 98,350 ### 21.7 21.7 0.1
2005-Sep-29 Thu 1.52 1.53 1.52 1.53 139,984 213,475 ### ### ###
2005-Sep-28 Wed 1.53 1.53 1.51 1.51 280,257 ### ### ### 0.1
2005-Sep-27 Tue 1.5 1.53 1.5 1.52 ### ### 0.1
2005-Sep-26 Mon 1.51 1.51 1.49 1.49 113,329 ### ### ### ###
2005-Sep-23 Fri 1.5 1.5 1.5 1.5 66.1 66.1 0.1
2005-Sep-22 Thu 1.48 1.5 1.48 1.48 156,040 ### 65.0 65.0 0.1
2005-Sep-21 Wed 1.48 1.49 1.48 1.49 ### ### ###
2005-Sep-20 Tue 1.48 1.5 1.47 1.48 144,675 214,842 65.6 65.6 0.1
2005-Sep-19 Mon 1.48 1.5 1.475 1.5 ### ### 0.1
2005-Sep-16 Fri 1.49 ### 1.475 1.475 81,953 60,440 23.1 23.1 0.1
2005-Sep-15 Thu 1.475 1.5 1.475 1.48 ### ### 0.1
2005-Sep-14 Wed 1.51 1.52 1.5 1.5 97,646 147,445 27.4 27.4 0.1
2005-Sep-13 Tue 1.49 1.51 1.475 1.51 50,154 74,854 ### ### 0.1
2005-Sep-12 Mon 1.47 1.48 1.47 1.475 68,886 ### 70.9 70.9 0.1
2005-Sep-09 Fri ### 1.48 1.45 1.47 ### ### ###
2005-Sep-08 Thu 1.46 1.48 1.44 1.44 202,224 295,247 ### ### 0.1
2005-Sep-07 Wed 1.44 1.44 1.43 1.44 187,379 268,888 ### ### 0.1
2005-Sep-06 Tue 1.44 1.44 1.42 1.43 ### ### 0.1
2005-Sep-05 Mon 1.46 1.46 1.43 1.44 113,024 ### 23.5 23.5 0.1
2005-Sep-02 Fri 1.48 1.48 1.44 1.45 ### ### ###
2005-Sep-01 Thu ### ### 1.475 1.48 12.0 12.0 0.1
2005-Aug-31 Wed 1.51 1.52 1.5 1.52 72.8 72.8 0.1
2005-Aug-30 Tue 1.475 1.5 1.475 1.5 ### ### 0.1
2005-Aug-29 Mon 1.51 1.51 1.46 1.46 14.9 14.9 0.1
2005-Aug-26 Fri ### 1.5 ### 1.5 17,574 13,180 ### ### 0.1
2005-Aug-25 Thu 1.52 1.52 1.48 1.485 33,350 50,025 ### ### ###
2005-Aug-24 Wed 1.49 1.52 1.47 1.52 ### ### 0.1
2005-Aug-23 Tue 1.48 1.5 1.48 1.49 ### ### ###
2005-Aug-22 Mon 1.46 1.51 1.45 1.47 79,851 118,179 ### ### ###
2005-Aug-19 Fri 1.455 1.46 1.455 1.46 61,552 ### 68.1 68.1 0.1
2005-Aug-18 Thu 1.47 1.47 1.445 1.45 26.0 26.0 ###
2005-Aug-17 Wed 1.45 1.46 1.45 1.46 61,376 ### 77.9 77.9 0.1
2005-Aug-16 Tue 1.455 1.455 1.43 1.455 153,674 221,674 65.7 65.7 ###
2005-Aug-15 Mon 1.45 ### 1.45 1.45 67.3 67.3 ###
2005-Aug-12 Fri 1.45 1.45 ### ### 67,450 ### ### ### 0.0
2005-Aug-11 Thu ### 1.43 1.385 1.43 106,174 ### 88.6 88.6 0.1
2005-Aug-10 Wed ### ### ### ### 67,486 0 80.9 80.9 0.0
2005-Aug-09 Tue 1.385 1.385 ### ### ### ### 0.0
2005-Aug-08 Mon 1.4 ### 1.375 1.375 17.7 17.7 0.1
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu 1.385 1.385 1.375 ### ### ### 0.0
2005-Aug-03 Wed 1.4 1.425 ### ### 30.0 30.0 0.0
2005-Aug-02 Tue 1.41 1.41 1.385 ### 87,750 ### ### ### 0.0
2005-Aug-01 Mon 1.4 1.42 ### 1.4 71.4 71.4 ###
2005-Jul-29 Fri ### 1.4 ### 1.4 91.0 91.0 ###
2005-Jul-28 Thu ### ### ### ### 26,988 0 ### ### 0.0
2005-Jul-27 Wed ### 1.345 1.325 ### ### ### 0.0
2005-Jul-26 Tue ### ### ### ### 311,642 0 17.8 17.8 0.0
2005-Jul-25 Mon ### ### ### ### 112,040 0 23.6 23.6 0.0
2005-Jul-22 Fri ### ### ### ### ### ### 0.0
2005-Jul-21 Thu ### ### ### ### 18.9 18.9 0.0
2005-Jul-20 Wed ### 1.345 ### 1.345 84.1 84.1 ###
2005-Jul-19 Tue 1.345 1.345 ### 1.345 ### ### ###
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri ### 1.325 ### 1.325 73.2 73.2 0.1
2005-Jul-14 Thu ### ### ### ### 67.1 67.1 0.0
2005-Jul-13 Wed 1.325 1.325 ### ### 78,522 52,020 23.6 23.6 0.0
2005-Jul-12 Tue ### ### ### ### ### ### 0.0
2005-Jul-11 Mon ### ### ### ### 82.5 82.5 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu ### ### 1.325 1.325 31,620 20,948 ### ### 0.1
2005-Jul-06 Wed ### 1.345 ### ### ### ### 0.0
2005-Jul-05 Tue ### ### ### ### ### ### 0.0
2005-Jul-04 Mon ### ### ### ### 92,554 0 14.6 14.6 0.0
2005-Jul-01 Fri ### ### ### ### 61.2 61.2 0.0
2005-Jun-30 Thu ### ### ### ### ### ### 0.0
2005-Jun-29 Wed 1.355 ### 1.345 ### 84,625 ### ### ### 0.0
2005-Jun-28 Tue ### ### ### ### 72,552 0 65.2 65.2 0.0
2005-Jun-27 Mon ### ### ### ### 29.8 29.8 0.0
2005-Jun-24 Fri ### ### ### ### 54,150 0 ### ### 0.0
2005-Jun-23 Thu ### ### ### ### ### ### 0.0
2005-Jun-22 Wed ### 1.4 1.375 1.375 27.7 27.7 0.1
2005-Jun-21 Tue 1.4 1.4 ### ### ### ### 0.0
2005-Jun-20 Mon 1.4 ### 1.4 ### ### ### 0.0
2005-Jun-17 Fri 1.4 1.42 ### 1.42 ### ### ###
2005-Jun-16 Thu 1.4 1.41 1.375 1.4 69.6 69.6 ###
2005-Jun-15 Wed ### ### ### ### 87.7 87.7 0.0
2005-Jun-14 Tue ### ### ### ### 104,050 0 76.2 76.2 0.0
2005-Jun-10 Fri 1.4 1.4 ### ### 55,787 39,050 25.8 25.8 0.0
2005-Jun-09 Thu 1.4 1.42 ### 1.4 32,158 ### 72.7 72.7 ###
2005-Jun-08 Wed 1.4 1.4 ### 1.4 89,480 ### 67.2 67.2 ###
2005-Jun-07 Tue 1.43 1.43 1.4 1.41 55,680 78,787 22.4 22.4 ###
2005-Jun-06 Mon 1.43 1.44 1.43 1.44 55,947 80,283 ### ### 0.1
2005-Jun-03 Fri 1.43 1.44 1.42 1.44 18,486 ### 71.4 71.4 0.1
2005-Jun-02 Thu 1.45 1.45 1.43 1.44 26.6 26.6 0.1
2005-Jun-01 Wed 1.44 1.45 1.43 1.45 13,649 19,654 ### ### ###
2005-May-31 Tue 1.45 1.45 1.43 1.44 28.8 28.8 0.1
2005-May-30 Mon 1.45 1.45 1.45 1.45 37,782 54,783 68.9 68.9 ###
2005-May-27 Fri 1.43 1.45 1.43 1.445 33,152 ### 77.1 77.1 ###
2005-May-26 Thu 1.46 1.46 1.43 1.44 19.7 19.7 0.1
2005-May-25 Wed 1.45 1.45 1.425 1.45 42,920 ### 70.5 70.5 ###
2005-May-24 Tue 1.4 1.45 1.4 1.45 89.8 89.8 ###
2005-May-23 Mon 1.45 1.47 1.45 1.45 49,943 ### 67.3 67.3 ###
2005-May-20 Fri 1.42 1.45 1.42 1.45 14,250 20,448 84.2 84.2 ###
2005-May-19 Thu 1.4 1.41 1.4 1.41 71.3 71.3 ###
2005-May-18 Wed ### 1.4 ### 1.4 81,775 57,242 79.8 79.8 ###
2005-May-17 Tue 1.385 1.385 ### ### ### ### 0.0
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri ### ### ### ### 68.6 68.6 0.0
2005-May-12 Thu 1.4 1.4 ### ### 81,041 56,728 ### ### 0.0
2005-May-11 Wed 1.42 1.42 1.41 1.41 ### ### ###
2005-May-10 Tue 1.45 1.46 1.41 ### ### ### 0.0
2005-May-09 Mon 1.4 1.46 1.4 1.46 ### ### 0.1
2005-May-06 Fri 1.43 1.43 1.41 1.41 146,950 ### ### ### ###
2005-May-05 Thu 1.46 1.47 1.41 1.41 150,155 216,223 13.7 13.7 ###
2005-May-04 Wed 1.53 1.53 1.46 1.47 ### ### ###
2005-May-03 Tue 1.52 1.54 1.51 1.53 49,153 74,958 84.9 84.9 ###
2005-May-02 Mon 1.52 1.54 1.51 1.52 49,487 ### 76.1 76.1 0.1
2005-Apr-29 Fri 1.5 1.5 1.48 1.5 ### ### 0.1
2005-Apr-28 Thu 1.5 ### 1.5 ### 14,748 ### 75.6 75.6 0.0
2005-Apr-27 Wed 1.52 1.52 1.48 1.5 34,189 51,283 26.1 26.1 0.1
2005-Apr-26 Tue 1.48 1.5 1.48 1.5 85.8 85.8 0.1
2005-Apr-22 Fri 1.46 1.48 1.46 1.48 44,445 ### 82.5 82.5 0.1
2005-Apr-21 Thu 1.48 1.48 1.46 1.46 23.3 23.3 0.1
2005-Apr-20 Wed 1.48 1.5 1.48 1.5 ### ### 0.1
2005-Apr-19 Tue 1.43 1.48 1.43 1.48 48,923 71,182 82.7 82.7 0.1
2005-Apr-18 Mon 1.43 1.46 1.42 1.43 ### ### 0.1
2005-Apr-15 Fri 1.46 1.47 1.43 ### 98,228 ### 34.0 34.0 0.0
2005-Apr-14 Thu 1.48 1.48 1.48 1.48 0 0.1
2005-Apr-13 Wed 1.48 1.48 1.48 1.48 0 0.1
2005-Apr-12 Tue 1.48 1.48 1.47 1.48 10,980 ### 72.3 72.3 0.1
2005-Apr-11 Mon 1.485 1.485 1.47 1.48 41.4 41.4 0.1
2005-Apr-08 Fri 1.48 1.5 1.48 1.5 ### ### 0.1
2005-Apr-07 Thu 1.51 1.52 1.48 1.485 ### ### ###
2005-Apr-06 Wed 1.48 1.52 1.48 1.52 90.9 90.9 0.1
2005-Apr-05 Tue 1.47 1.48 1.47 1.48 ### ### 0.1
2005-Apr-04 Mon 1.45 1.48 1.45 1.48 ### ### 0.1
2005-Apr-01 Fri 1.46 1.48 1.45 1.47 ### ### ###
2005-Mar-31 Thu 1.5 1.5 1.44 1.46 11.5 11.5 0.1
2005-Mar-30 Wed 1.5 1.51 1.5 1.51 ### ### 0.1
2005-Mar-29 Tue 1.51 1.52 1.5 1.52 ### ### 0.1
2005-Mar-24 Thu 1.53 1.54 1.52 1.52 ### ### 0.1
2005-Mar-23 Wed 1.55 1.55 1.52 1.52 95,059 ### ### ### 0.1
2005-Mar-22 Tue 1.58 1.58 1.55 1.56 ### ### ###
2005-Mar-21 Mon 1.55 1.58 1.55 1.58 122,451 ### ### ### 0.1
2005-Mar-18 Fri 1.56 1.58 1.55 1.56 64.3 64.3 ###
2005-Mar-17 Thu ### ### 1.59 1.59 ### ### ###
2005-Mar-16 Wed 1.54 ### 1.54 ### ### ### 0.0
2005-Mar-15 Tue 1.57 1.58 1.52 1.52 120,377 186,584 ### ### 0.1
2005-Mar-14 Mon 1.58 ### 1.58 1.58 ### ### 0.1
2005-Mar-11 Fri 1.59 ### 1.58 ### 78.6 78.6 0.0
2005-Mar-10 Thu 1.7 1.72 ### 1.7 ### ### ###
2005-Mar-09 Wed 1.72 1.74 ### 1.74 171,427 149,141 79.8 79.8 0.1
2005-Mar-08 Tue 1.72 1.75 1.7 1.75 99,685 171,956 82.2 82.2 0.1
2005-Mar-07 Mon ### 1.73 ### 1.72 ### ### 0.1
2005-Mar-04 Fri 1.74 1.74 ### ### ### ### 0.0
2005-Mar-03 Thu ### 1.75 ### 1.75 ### ### 0.1
2005-Mar-02 Wed ### 1.73 ### ### 152,871 ### ### ### 0.0
2005-Mar-01 Tue ### ### ### ### 147,754 0 76.0 76.0 0.0
2005-Feb-28 Mon 1.58 ### 1.54 ### 86.3 86.3 0.0
2005-Feb-25 Fri 1.53 1.55 1.53 1.53 ### ### ###
2005-Feb-24 Thu 1.57 1.57 1.53 1.54 24.0 24.0 ###
2005-Feb-23 Wed 1.58 1.58 1.5 1.57 154,753 ### 39.1 39.1 0.1
2005-Feb-22 Tue ### ### 1.58 ### 28.6 28.6 0.0
2005-Feb-21 Mon ### ### ### ### 100,220 0 13.7 13.7 0.0
2005-Feb-18 Fri ### 1.7 ### ### 16,320 13,872 25.4 25.4 0.0
2005-Feb-17 Thu ### 1.71 ### 1.71 51,450 43,989 ### ### 0.1
2005-Feb-16 Wed ### 1.71 ### 1.71 80.9 80.9 0.1
2005-Feb-15 Tue 1.7 1.7 ### ### 26.2 26.2 0.0
2005-Feb-14 Mon 1.71 1.72 1.7 1.7 48,940 83,687 ### ### ###
2005-Feb-11 Fri 1.7 1.74 ### 1.7 72,582 63,146 65.8 65.8 ###
2005-Feb-10 Thu ### 1.73 ### 1.73 42,345 36,628 87.3 87.3 ###
2005-Feb-09 Wed 1.7 1.74 ### ### ### ### 0.0
2005-Feb-08 Tue 1.77 1.77 1.71 1.72 ### ### 0.1
2005-Feb-07 Mon 1.86 ### 1.8 1.83 54,840 49,356 22.0 22.0 ###
2005-Feb-04 Fri 1.82 1.85 1.81 1.84 ### ### ###
2005-Feb-03 Thu 1.82 1.85 1.81 1.85 81,456 ### 80.2 80.2 0.1
2005-Feb-02 Wed 1.77 1.83 1.77 1.8 117,628 ### ### ### 0.1
2005-Feb-01 Tue ### 1.8 ### 1.75 215,643 194,078 ### ### 0.1
2005-Jan-31 Mon ### ### ### ### 90.2 90.2 0.0
2005-Jan-28 Fri ### ### ### ### ### ### 0.0
2005-Jan-27 Thu ### ### ### ### 77.6 77.6 0.0
2005-Jan-25 Tue 1.59 ### 1.59 1.59 72.2 72.2 ###
2005-Jan-24 Mon 1.59 ### 1.58 ### 29,422 23,243 ### ### 0.0
2005-Jan-21 Fri 1.59 1.59 1.59 1.59 67.7 67.7 ###
2005-Jan-20 Thu 1.58 ### 1.57 1.59 56,372 44,252 ### ### ###
2005-Jan-19 Wed 1.59 1.59 1.58 1.58 34.0 34.0 0.1
2005-Jan-18 Tue ### ### 1.59 1.59 26.3 26.3 ###
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 89,044 0 ### ### 0.0
2005-Jan-13 Thu ### ### ### ### 52,976 0 ### ### 0.0
2005-Jan-12 Wed ### ### ### ### 29,250 0 ### ### 0.0
2005-Jan-11 Tue 1.59 ### 1.59 ### 177,488 ### 81.0 81.0 0.0
2005-Jan-10 Mon 1.54 1.59 1.54 1.57 85.5 85.5 0.1
2005-Jan-07 Fri 1.52 1.54 1.52 1.54 77.8 77.8 ###
2005-Jan-06 Thu 1.52 1.54 1.52 1.52 26,370 40,346 69.0 69.0 0.1
2005-Jan-05 Wed 1.54 1.54 1.53 1.54 ### ### ###
2005-Jan-04 Tue 1.53 1.54 1.52 1.54 66,454 101,674 74.7 74.7 ###
2004-Dec-31 Fri 1.52 1.52 1.52 1.52 ### ### 0.1
2004-Dec-30 Thu 1.52 1.52 1.52 1.52 67.9 67.9 0.1
2004-Dec-29 Wed 1.52 1.52 1.51 1.52 72.7 72.7 0.1
2004-Dec-24 Fri 1.53 1.53 1.51 1.53 ### ### ###
2004-Dec-23 Thu 1.52 1.54 1.52 1.52 68,473 ### 70.0 70.0 0.1
2004-Dec-22 Wed 1.5 1.53 1.5 1.53 75,343 114,144 84.3 84.3 ###
2004-Dec-21 Tue 1.5 1.51 1.49 1.5 ### ### 0.1
2004-Dec-20 Mon 1.49 1.5 1.49 1.5 ### ### 0.1
2004-Dec-17 Fri 1.49 1.5 1.49 1.49 65.2 65.2 ###
2004-Dec-16 Thu 1.5 1.5 1.48 1.49 29.9 29.9 ###
2004-Dec-15 Wed 1.48 1.5 1.48 1.5 104,950 156,375 81.4 81.4 0.1
2004-Dec-14 Tue 1.49 1.49 1.49 1.49 ### ### ###
2004-Dec-13 Mon 1.5 1.5 1.49 1.5 41,522 62,075 76.7 76.7 0.1
2004-Dec-10 Fri 1.54 1.54 1.5 1.5 165,089 ### 12.7 12.7 0.1
2004-Dec-09 Thu 1.53 1.54 1.51 1.54 78.4 78.4 ###
2004-Dec-08 Wed 1.57 1.57 1.55 1.55 ### ### ###
2004-Dec-07 Tue 1.56 1.57 1.56 1.57 80.0 80.0 0.1
2004-Dec-06 Mon 1.54 1.56 1.53 1.56 ### ### ###
2004-Dec-03 Fri 1.54 1.54 1.53 1.54 63,971 ### 73.7 73.7 ###
2004-Dec-02 Thu 1.53 1.55 1.53 1.54 55,158 84,943 ### ### ###
2004-Dec-01 Wed 1.53 1.54 1.52 1.53 40,726 ### 72.6 72.6 ###
2004-Nov-30 Tue 1.53 1.54 1.51 1.54 73.3 73.3 ###
2004-Nov-29 Mon 1.54 1.56 1.53 1.53 ### ### ###
2004-Nov-26 Fri 1.52 1.53 1.51 1.53 72.3 72.3 ###
2004-Nov-25 Thu 1.49 1.52 1.49 1.52 74,786 112,552 ### ### 0.1
2004-Nov-24 Wed 1.46 1.48 1.46 1.48 41,283 60,686 ### ### 0.1
2004-Nov-23 Tue 1.47 1.51 1.46 1.47 66,884 99,322 65.0 65.0 ###
2004-Nov-22 Mon 1.46 1.5 1.45 1.46 77.6 77.6 0.1
2004-Nov-19 Fri 1.48 1.5 1.45 1.45 ### ### ###
2004-Nov-18 Thu 1.45 1.48 1.44 1.46 71.0 71.0 0.1
2004-Nov-17 Wed 1.45 1.46 1.44 1.45 88,740 128,673 ### ### ###
2004-Nov-16 Tue 1.44 1.45 1.43 1.45 58,350 84,024 ### ### ###
2004-Nov-15 Mon 1.43 1.43 1.41 1.43 67.1 67.1 0.1
2004-Nov-12 Fri 1.47 1.48 1.42 1.43 184,450 267,452 ### ### 0.1
2004-Nov-11 Thu 1.46 1.49 1.42 1.49 84.0 84.0 ###
2004-Nov-10 Wed 1.46 1.47 1.45 1.46 174,145 254,251 67.9 67.9 0.1
2004-Nov-09 Tue 1.48 1.49 1.47 1.47 29.1 29.1 ###
2004-Nov-08 Mon 1.49 1.49 1.48 1.49 20,740 ### ### ### ###
2004-Nov-05 Fri 1.48 1.49 1.47 1.49 27,173 ### 73.5 73.5 ###
2004-Nov-04 Thu 1.5 1.5 1.47 1.47 14.8 14.8 ###
2004-Nov-03 Wed 1.49 1.5 1.45 1.5 97,440 143,724 71.6 71.6 0.1
2004-Nov-02 Tue 1.51 1.51 1.5 1.5 13,675 20,580 ### ### 0.1
2004-Nov-01 Mon 1.5 1.52 1.5 1.5 52,755 ### 71.5 71.5 0.1
2004-Oct-29 Fri 1.5 1.53 1.47 1.47 16.3 16.3 ###
2004-Oct-28 Thu 1.52 1.52 1.5 1.5 20.3 20.3 0.1
2004-Oct-27 Wed 1.51 1.53 1.51 1.52 ### ### 0.1
2004-Oct-26 Tue 1.48 1.52 1.48 1.51 58,888 ### 86.0 86.0 0.1
2004-Oct-25 Mon 1.5 1.5 1.48 1.5 64,270 ### 72.5 72.5 0.1
2004-Oct-22 Fri 1.48 1.49 1.47 1.49 69.9 69.9 ###
2004-Oct-21 Thu 1.48 1.48 1.46 1.46 ### ### 0.1
2004-Oct-20 Wed 1.48 1.49 1.48 1.48 ### ### 0.1
2004-Oct-19 Tue 1.48 1.48 1.47 1.47 ### ### ###
2004-Oct-18 Mon 1.48 1.49 1.47 1.49 50,840 75,243 75.8 75.8 ###
2004-Oct-15 Fri 1.48 1.5 1.48 1.49 36,156 53,872 70.5 70.5 ###
2004-Oct-14 Thu 1.49 1.5 1.48 1.49 65,683 ### ### ### ###
2004-Oct-13 Wed 1.5 1.5 1.49 1.49 24.8 24.8 ###
2004-Oct-12 Tue 1.49 1.51 1.48 1.48 97,956 146,444 24.8 24.8 0.1
2004-Oct-11 Mon 1.54 1.54 1.45 1.52 20.1 20.1 0.1
2004-Oct-08 Fri ### ### 1.59 ### 263,570 ### 69.5 69.5 0.0
2004-Oct-07 Thu 1.57 1.59 1.56 1.59 114,227 ### ### ### ###
2004-Oct-06 Wed 1.58 1.58 1.57 1.58 69.2 69.2 0.1
2004-Oct-05 Tue 1.57 1.58 1.56 1.58 ### ### 0.1
2004-Oct-04 Mon 1.58 1.58 1.58 1.58 63,850 100,883 ### ### 0.1
2004-Oct-01 Fri 1.57 1.58 1.56 1.58 75.2 75.2 0.1
2004-Sep-30 Thu 1.56 1.57 1.56 1.56 ### ### ###
2004-Sep-29 Wed 1.56 1.56 1.56 1.56 49,450 77,142 65.6 65.6 ###
2004-Sep-28 Tue 1.56 1.56 1.54 1.54 81,353 ### 19.2 19.2 ###
2004-Sep-27 Mon 1.56 1.56 1.55 1.56 67,780 ### ### ### ###
2004-Sep-24 Fri 1.53 1.56 1.52 1.56 175,026 269,540 ### ### ###
2004-Sep-23 Thu 1.53 1.55 1.53 1.54 133,620 205,774 ### ### ###
2004-Sep-22 Wed 1.51 1.53 1.51 1.53 182,582 277,524 77.5 77.5 ###
2004-Sep-21 Tue 1.5 1.51 1.5 1.51 137,482 ### 74.1 74.1 0.1
2004-Sep-20 Mon 1.51 1.51 1.48 1.5 222,182 ### 29.0 29.0 0.1
2004-Sep-17 Fri 1.5 1.51 1.49 1.51 70.8 70.8 0.1
2004-Sep-16 Thu 1.5 1.51 1.5 1.5 131,350 197,681 62.6 62.6 0.1
2004-Sep-15 Wed 1.53 1.56 1.5 1.5 ### ### 0.1
2004-Sep-14 Tue 1.54 1.54 1.53 1.53 ### ### ###
2004-Sep-13 Mon 1.55 1.55 1.54 1.54 ### ### ###
2004-Sep-10 Fri 1.52 1.55 1.51 1.54 100,427 153,653 78.5 78.5 ###
2004-Sep-09 Thu 1.54 1.54 1.52 1.52 50,843 77,789 ### ### 0.1
2004-Sep-08 Wed 1.54 1.56 1.53 1.54 165,187 ### ### ### ###
2004-Sep-07 Tue 1.56 1.56 1.51 1.52 129,140 198,229 13.7 13.7 0.1
2004-Sep-06 Mon 1.57 1.57 1.56 1.56 153,170 ### 29.9 29.9 ###
2004-Sep-03 Fri 1.57 1.59 1.57 1.57 ### ### 0.1
2004-Sep-02 Thu 1.54 1.57 1.53 1.57 100,781 ### 85.6 85.6 0.1
2004-Sep-01 Wed 1.58 1.58 1.52 1.54 14.9 14.9 ###
2004-Aug-31 Tue 1.55 1.59 1.55 1.58 86.5 86.5 0.1
2004-Aug-30 Mon 1.5 1.55 1.49 1.51 ### ### 0.1
2004-Aug-27 Fri 1.46 1.49 1.46 1.49 59,371 87,572 ### ### ###
2004-Aug-26 Thu 1.45 1.48 1.45 1.45 70.6 70.6 ###
2004-Aug-25 Wed 1.46 1.47 1.45 1.45 ### ### ###
2004-Aug-24 Tue 1.48 1.48 1.46 1.47 ### ### ###
2004-Aug-23 Mon 1.47 1.47 1.46 1.47 66.1 66.1 ###
2004-Aug-20 Fri 1.46 1.47 1.45 1.47 96,726 ### ### ### ###
2004-Aug-19 Thu 1.47 1.47 1.44 1.47 156,780 ### ### ### ###
2004-Aug-18 Wed 1.44 1.48 1.42 1.47 ### ### ###
2004-Aug-17 Tue 1.42 1.44 1.42 1.44 63,373 90,623 85.1 85.1 0.1
2004-Aug-16 Mon 1.43 1.44 1.42 1.42 30.6 30.6 ###
2004-Aug-13 Fri ### 1.44 ### 1.43 91.2 91.2 0.1
2004-Aug-12 Thu ### ### ### ### 73.8 73.8 0.0
2004-Aug-11 Wed ### ### ### ### 27,055 0 76.7 76.7 0.0


1 2 3 4 5 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 2024-04-19 06:18:16 thru 2024-04-19 06:18:17 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000