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

Currently Fri 24-Nov-01 11:35:48 AM 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

(AVV) AAV LIMITED Daily Prices...

     Prev Section TOC    Company Info for AVV    Limits Next Section


Company Details for (AVV) AAV LIMITED

Listing Code AVV
Listing Name AAV LIMITED
GICS Sector Media
ISIN Name AAV LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AVV5


Maximum Price date available .. Thursday 31st October 2024
Latest price with VOLUME for AVV .. Tuesday 19th December 2006

AVV 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 0.48 ### ###
MAX 2.55 ### ###


Font Format Legend

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


End of day Prices (full format),

153600 Days for (AVV) AAV LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Dec-20 Wed 0 0 0 0 0 0.0
2006-Dec-19 Tue ### 1.2 ### 1.2 19,750 11,850 ### ### 0.1
2006-Dec-18 Mon ### 1.2 ### 1.2 69.2 69.2 0.1
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu 1.185 ### 1.185 1.185 33,579 ### ### ### 0.1
2006-Dec-13 Wed 0 0 0 0 0 0.0
2006-Dec-12 Tue ### 1.2 ### ### ### ### 0.0
2006-Dec-11 Mon 1.2 ### ### ### 128,484 0 32.7 32.7 0.0
2006-Dec-08 Fri ### 1.2 ### ### ### ### 0.0
2006-Dec-07 Thu 1.175 1.2 1.175 1.2 85.5 85.5 0.1
2006-Dec-06 Wed 1.125 ### 1.125 ### ### ### 0.0
2006-Dec-05 Tue ### ### ### ### 19,676 0 ### ### 0.0
2006-Dec-04 Mon ### ### 1.145 1.145 ### ### ###
2006-Dec-01 Fri ### ### ### ### 37.0 37.0 0.0
2006-Nov-30 Thu ### ### ### ### 20,344 0 ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 59.7 59.7 0.0
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon ### 1.2 ### ### ### ### 0.0
2006-Nov-24 Fri 1.2 1.21 1.2 1.2 ### ### 0.1
2006-Nov-23 Thu ### 1.2 ### ### 28.7 28.7 0.0
2006-Nov-22 Wed ### ### ### ### 68.5 68.5 0.0
2006-Nov-21 Tue ### ### ### ### 29,982 0 64.5 64.5 0.0
2006-Nov-20 Mon ### ### ### ### ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 64.9 64.9 0.0
2006-Nov-16 Thu ### ### ### ### 107,142 0 81.6 81.6 0.0
2006-Nov-15 Wed 1.175 ### 1.175 ### 71.2 71.2 0.0
2006-Nov-14 Tue ### ### 1.175 1.175 ### ### ###
2006-Nov-13 Mon 1.2 1.21 1.2 1.2 ### ### 0.1
2006-Nov-10 Fri 1.2 1.2 ### ### ### ### 0.0
2006-Nov-09 Thu 1.2 1.2 ### ### 30,228 ### 21.1 21.1 0.0
2006-Nov-08 Wed 1.225 1.225 1.2 1.2 26,322 ### ### ### 0.1
2006-Nov-07 Tue 1.22 1.22 1.21 1.22 20,186 24,525 68.1 68.1 0.1
2006-Nov-06 Mon 1.22 ### 1.21 1.23 ### ### 0.1
2006-Nov-03 Fri ### 1.2 ### 1.2 ### ### 0.1
2006-Nov-02 Thu ### ### ### ### ### ### 0.0
2006-Nov-01 Wed ### ### 1.155 1.155 56,427 32,586 29.4 29.4 0.1
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon ### ### 1.155 1.155 ### ### 0.1
2006-Oct-27 Fri ### ### 1.155 1.155 33.8 33.8 0.1
2006-Oct-26 Thu ### ### ### ### 65.2 65.2 0.0
2006-Oct-25 Wed ### 1.2 ### ### 61,448 ### 9.8 9.8 0.0
2006-Oct-24 Tue ### ### ### ### 52,820 0 73.7 73.7 0.0
2006-Oct-23 Mon ### ### ### ### 97,150 0 67.5 67.5 0.0
2006-Oct-20 Fri ### ### ### ### 80.3 80.3 0.0
2006-Oct-19 Thu ### ### ### ### 82.7 82.7 0.0
2006-Oct-18 Wed ### ### ### ### 2,657 0 ### ### 0.0
2006-Oct-17 Tue ### ### ### ### 94.5 94.5 0.0
2006-Oct-16 Mon ### 1.125 ### ### 34,552 ### ### ### 0.0
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu ### 1.125 ### 1.125 78,143 43,955 ### ### ###
2006-Oct-11 Wed 1.125 ### ### ### 10,770 0 27.2 27.2 0.0
2006-Oct-10 Tue ### ### ### ### 66,970 0 ### ### 0.0
2006-Oct-09 Mon ### ### ### ### 25.2 25.2 0.0
2006-Oct-06 Fri ### ### ### ### 39,587 0 73.2 73.2 0.0
2006-Oct-05 Thu ### ### ### ### 65,477 0 ### ### 0.0
2006-Oct-04 Wed ### ### ### ### 29.9 29.9 0.0
2006-Oct-03 Tue ### ### ### ### 78.2 78.2 0.0
2006-Oct-02 Mon ### ### ### ### 63.4 63.4 0.0
2006-Sep-29 Fri ### ### ### ### ### ### 0.0
2006-Sep-28 Thu ### ### ### ### ### ### 0.0
2006-Sep-27 Wed ### ### ### ### 58,859 0 20.7 20.7 0.0
2006-Sep-26 Tue 1.085 ### ### ### ### ### 0.0
2006-Sep-25 Mon ### ### ### ### 119,887 0 ### ### 0.0
2006-Sep-22 Fri ### ### ### ### 173,280 0 ### ### 0.0
2006-Sep-21 Thu ### ### ### 1.075 59,185 0 84.5 84.5 ###
2006-Sep-20 Wed ### ### ### ### ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 199,387 0 18.0 18.0 0.0
2006-Sep-18 Mon 1.085 1.085 ### ### 544,025 ### ### ### 0.0
2006-Sep-15 Fri ### ### ### 1.085 57,582 0 ### ### 0.1
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed ### ### ### ### 18,179 0 ### ### 0.0
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon ### ### ### ### 40.0 40.0 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### 1.085 ### 47,988 ### 65.2 65.2 0.0
2006-Sep-06 Wed ### ### ### ### 89,250 0 32.8 32.8 0.0
2006-Sep-05 Tue 1.125 ### ### ### 13.3 13.3 0.0
2006-Sep-04 Mon ### ### ### ### 194,150 0 27.9 27.9 0.0
2006-Sep-01 Fri ### ### ### ### 567,474 0 ### ### 0.0
2006-Aug-31 Thu ### ### ### ### 338,428 0 ### ### 0.0
2006-Aug-30 Wed ### ### 1.085 1.085 2.3 2.3 0.1
2006-Aug-29 Tue 1.185 ### ### ### 72,320 0 15.4 15.4 0.0
2006-Aug-28 Mon ### 1.23 ### 1.185 ### ### 0.1
2006-Aug-25 Fri ### ### ### ### ### ### 0.0
2006-Aug-24 Thu ### ### ### ### 30.9 30.9 0.0
2006-Aug-23 Wed ### 1.2 ### ### 73.6 73.6 0.0
2006-Aug-22 Tue ### ### ### ### 80,350 0 69.0 69.0 0.0
2006-Aug-21 Mon ### 1.175 ### ### 29,852 ### 84.1 84.1 0.0
2006-Aug-18 Fri 1.175 ### ### ### 109,770 0 25.6 25.6 0.0
2006-Aug-17 Thu 0 0 0 0 0 0.0
2006-Aug-16 Wed ### ### ### 1.175 148,783 0 ### ### ###
2006-Aug-15 Tue ### ### ### ### ### ### 0.0
2006-Aug-14 Mon ### ### ### ### 84,944 0 ### ### 0.0
2006-Aug-11 Fri ### ### ### ### 3,189 0 69.8 69.8 0.0
2006-Aug-10 Thu ### ### ### ### 25,050 0 ### ### 0.0
2006-Aug-09 Wed ### 1.145 ### ### 88.5 88.5 0.0
2006-Aug-08 Tue ### ### ### ### 36,176 0 ### ### 0.0
2006-Aug-07 Mon ### ### ### ### 23,556 0 31.2 31.2 0.0
2006-Aug-04 Fri ### ### ### ### 798,047 0 23.3 23.3 0.0
2006-Aug-03 Thu ### ### 1.125 ### 68.1 68.1 0.0
2006-Aug-02 Wed ### ### ### ### ### ### 0.0
2006-Aug-01 Tue ### ### ### ### 3,147 0 34.6 34.6 0.0
2006-Jul-31 Mon ### ### ### ### ### ### 0.0
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu ### ### ### ### ### ### 0.0
2006-Jul-26 Wed ### ### 1.145 1.155 410,287 234,889 80.7 80.7 0.1
2006-Jul-25 Tue ### ### 1.145 ### 67,243 ### 27.5 27.5 0.0
2006-Jul-24 Mon ### ### ### 1.2 ### ### 0.1
2006-Jul-21 Fri 1.22 1.26 1.2 1.22 72.6 72.6 0.1
2006-Jul-20 Thu ### 1.2 ### 1.2 65,955 39,573 ### ### 0.1
2006-Jul-19 Wed ### ### ### ### ### ### 0.0
2006-Jul-18 Tue ### ### 1.075 ### 75,944 ### 73.2 73.2 0.0
2006-Jul-17 Mon 1.075 ### 1.075 ### ### ### 0.0
2006-Jul-14 Fri ### 1.075 ### 1.075 83.6 83.6 ###
2006-Jul-13 Thu ### ### ### ### ### ### 0.0
2006-Jul-12 Wed ### ### ### ### 7,450 0 ### ### 0.0
2006-Jul-11 Tue ### ### ### ### ### ### 0.0
2006-Jul-10 Mon ### ### ### ### 23.4 23.4 0.0
2006-Jul-07 Fri ### ### ### ### 155,653 0 ### ### 0.0
2006-Jul-06 Thu ### ### ### ### 60.9 60.9 0.0
2006-Jul-05 Wed ### ### ### ### 65.2 65.2 0.0
2006-Jul-04 Tue ### ### ### 1.075 152,746 0 32.0 32.0 ###
2006-Jul-03 Mon ### ### ### 1.075 68.1 68.1 ###
2006-Jun-30 Fri ### ### ### ### ### ### 0.0
2006-Jun-28 Wed ### ### ### ### 39,886 0 ### ### 0.0
2006-Jun-27 Tue 1.085 1.085 ### ### 77,772 ### ### ### 0.0
2006-Jun-26 Mon ### ### ### 1.085 23,420 0 ### ### 0.1
2006-Jun-23 Fri 1.045 ### 1.045 ### 252,950 ### ### ### 0.0
2006-Jun-22 Thu ### ### ### ### ### ### 0.0
2006-Jun-21 Wed ### ### ### ### 26,880 0 ### ### 0.0
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon ### ### ### ### 34.6 34.6 0.0
2006-Jun-16 Fri ### ### ### ### ### ### 0.0
2006-Jun-15 Thu ### ### ### ### 62.7 62.7 0.0
2006-Jun-14 Wed ### ### ### ### 70,474 0 ### ### 0.0
2006-Jun-13 Tue 1 ### ### ### ### ### 0.0
2006-Jun-09 Fri ### ### ### ### ### ### 0.0
2006-Jun-08 Thu 1.055 1.055 ### ### 50.1 50.1 0.0
2006-Jun-07 Wed 1.055 1.055 1.055 1.055 ### ### 0.1
2006-Jun-06 Tue ### ### ### 1.055 123,873 0 37.9 37.9 0.1
2006-Jun-05 Mon ### ### ### ### 68.6 68.6 0.0
2006-Jun-02 Fri ### 1.075 ### ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### 74,246 0 ### ### 0.0
2006-May-31 Wed ### ### ### 1.075 29,544 0 75.3 75.3 ###
2006-May-30 Tue ### ### ### ### 21,885 0 ### ### 0.0
2006-May-29 Mon ### ### ### ### 42,952 0 ### ### 0.0
2006-May-26 Fri ### ### ### ### 48,326 0 13.6 13.6 0.0
2006-May-25 Thu ### ### ### ### 17.5 17.5 0.0
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue ### ### ### ### 4,329,251 0 ### ### 0.0
2006-May-22 Mon ### ### ### ### ### ### 0.0
2006-May-19 Fri ### ### ### ### 130,171 0 84.9 84.9 0.0
2006-May-18 Thu ### 1.125 ### 1.125 81.4 81.4 ###
2006-May-17 Wed ### ### ### ### 2,445,125 0 ### ### 0.0
2006-May-16 Tue ### ### ### ### 43.4 43.4 0.0
2006-May-15 Mon ### ### ### ### 159,389 0 ### ### 0.0
2006-May-12 Fri ### ### ### ### ### ### 0.0
2006-May-11 Thu ### ### ### ### 9,040 0 68.3 68.3 0.0
2006-May-10 Wed ### ### ### ### 68.6 68.6 0.0
2006-May-09 Tue ### ### ### ### 378,443 0 82.4 82.4 0.0
2006-May-08 Mon ### ### ### ### 65.0 65.0 0.0
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### ### ### ### ### ### 0.0
2006-May-03 Wed ### ### ### ### 68.5 68.5 0.0
2006-May-02 Tue ### ### ### ### ### ### 0.0
2006-May-01 Mon ### ### ### ### 42,570 0 ### ### 0.0
2006-Apr-28 Fri ### ### ### ### 83.7 83.7 0.0
2006-Apr-27 Thu ### ### ### ### 442,578 0 ### ### 0.0
2006-Apr-26 Wed ### ### ### ### 120,572 0 ### ### 0.0
2006-Apr-24 Mon ### ### ### ### 34.5 34.5 0.0
2006-Apr-21 Fri ### 1.075 ### 1.075 55,158 29,647 ### ### ###
2006-Apr-20 Thu ### ### ### ### ### ### 0.0
2006-Apr-19 Wed ### ### ### ### 346,350 0 ### ### 0.0
2006-Apr-18 Tue ### 1.075 ### 1.075 167,627 ### ### ### ###
2006-Apr-13 Thu ### ### 1.075 1.075 299,076 160,753 ### ### ###
2006-Apr-11 Tue ### ### ### ### 78,157 0 28.9 28.9 0.0
2006-Apr-10 Mon ### ### ### ### 142,041 0 ### ### 0.0
2006-Apr-07 Fri ### ### ### ### 15,770 0 3.8 3.8 0.0
2006-Apr-06 Thu ### ### ### ### ### ### 0.0
2006-Apr-05 Wed ### ### ### ### 1,446,523 0 ### ### 0.0
2006-Apr-04 Tue 1.125 ### ### ### 5,478,848 0 74.5 74.5 0.0
2006-Apr-03 Mon ### ### ### ### 72.1 72.1 0.0
2006-Mar-31 Fri ### ### ### ### ### ### 0.0
2006-Mar-30 Thu ### ### ### ### 80.1 80.1 0.0
2006-Mar-29 Wed 1 ### ### 1 ### ### ###
2006-Mar-28 Tue ### ### ### ### 79.8 79.8 0.0
2006-Mar-27 Mon ### ### ### ### 90.3 90.3 0.0
2006-Mar-24 Fri ### ### ### ### 23.2 23.2 0.0
2006-Mar-23 Thu ### ### ### ### ### ### 0.0
2006-Mar-22 Wed ### 0.925 ### ### ### ### 0.0
2006-Mar-21 Tue ### ### 0.875 0.89 43,320 18,952 25.0 25.0 ###
2006-Mar-20 Mon 0.87 0.875 0.87 0.87 66,322 ### 67.1 67.1 0.1
2006-Mar-17 Fri 0.89 ### 0.88 0.88 67,571 ### 25.8 25.8 0.1
2006-Mar-16 Thu 0.885 ### 0.88 0.89 52,679 23,178 75.2 75.2 ###
2006-Mar-15 Wed 0.89 ### 0.83 0.875 174,945 ### 20.6 20.6 0.1
2006-Mar-14 Tue ### ### ### 0.89 ### ### ###
2006-Mar-13 Mon ### ### ### ### ### ### 0.0
2006-Mar-10 Fri ### ### ### ### 3.6 3.6 0.0
2006-Mar-09 Thu ### ### ### ### 63.7 63.7 0.0
2006-Mar-08 Wed ### ### ### ### ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 50,075 0 11.7 11.7 0.0
2006-Mar-06 Mon ### ### ### ### 66.9 66.9 0.0
2006-Mar-03 Fri ### ### ### ### ### ### 0.0
2006-Mar-02 Thu ### 1 ### ### 286,553 143,276 92.8 92.8 0.0
2006-Mar-01 Wed ### ### ### ### 122,385 0 14.0 14.0 0.0
2006-Feb-28 Tue ### 1.045 ### 1 832,259 434,855 97.7 97.7 ###
2006-Feb-27 Mon ### ### ### ### 352,271 0 65.1 65.1 0.0
2006-Feb-24 Fri 0.88 ### 0.86 ### ### ### 0.0
2006-Feb-23 Thu 0.85 0.85 0.85 0.85 ### ### ###
2006-Feb-22 Wed 0.83 0.85 0.825 0.85 ### ### ###
2006-Feb-21 Tue ### ### 0.84 0.86 459,949 193,178 26.6 26.6 ###
2006-Feb-20 Mon 0.86 0.86 0.86 0.86 30,620 ### ### ### ###
2006-Feb-17 Fri 0.875 0.875 0.86 0.86 70,525 61,180 ### ### ###
2006-Feb-16 Thu 0.89 0.89 0.86 0.86 ### ### ###
2006-Feb-15 Wed 0.89 ### 0.88 ### 62,674 27,576 ### ### 0.0
2006-Feb-14 Tue ### ### 0.89 0.89 ### ### ###
2006-Feb-13 Mon ### ### ### ### ### ### 0.0
2006-Feb-10 Fri 0.88 ### 0.88 ### 155,946 ### 85.8 85.8 0.0
2006-Feb-09 Thu 0.89 0.89 0.88 0.88 ### ### 0.1
2006-Feb-08 Wed 0.885 ### 0.885 0.885 48,055 ### ### ### ###
2006-Feb-07 Tue 0.885 ### 0.885 ### 81.5 81.5 0.0
2006-Feb-06 Mon 0.89 ### 0.885 0.885 42,023 ### ### ### ###
2006-Feb-03 Fri ### ### ### ### 72.1 72.1 0.0
2006-Feb-02 Thu ### ### 0.89 0.89 ### ### ###
2006-Feb-01 Wed ### ### ### ### ### ### 0.0
2006-Jan-31 Tue ### ### ### ### ### ### 0.0
2006-Jan-30 Mon ### ### 0.89 ### 88.3 88.3 0.0
2006-Jan-27 Fri 0.88 0.89 0.88 0.89 34,225 30,289 74.8 74.8 ###
2006-Jan-25 Wed ### ### 0.88 0.88 89,555 ### 13.2 13.2 0.1
2006-Jan-24 Tue ### ### ### ### 68.8 68.8 0.0
2006-Jan-23 Mon 0.89 ### 0.88 ### 79.0 79.0 0.0
2006-Jan-20 Fri ### ### 0.88 ### ### ### 0.0
2006-Jan-19 Thu 0.89 ### 0.86 ### 72.3 72.3 0.0
2006-Jan-18 Wed 0.88 0.89 0.88 0.89 17,480 ### 85.7 85.7 ###
2006-Jan-17 Tue 0.89 ### 0.87 ### 44,054 ### 77.1 77.1 0.0
2006-Jan-16 Mon ### ### ### ### 196,280 0 31.0 31.0 0.0
2006-Jan-13 Fri ### ### ### ### 52,720 0 64.7 64.7 0.0
2006-Jan-12 Thu ### ### ### ### ### ### 0.0
2006-Jan-11 Wed ### 0.925 ### ### 22.2 22.2 0.0
2006-Jan-10 Tue ### ### ### ### 16,626 0 34.8 34.8 0.0
2006-Jan-09 Mon ### ### ### ### 34,425 0 ### ### 0.0
2006-Jan-06 Fri ### ### ### ### 79.6 79.6 0.0
2006-Jan-05 Thu ### ### ### ### 72.6 72.6 0.0
2006-Jan-04 Wed ### ### ### ### 42,058 0 ### ### 0.0
2006-Jan-03 Tue ### ### ### ### 64.3 64.3 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### 39,281 0 ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 67.4 67.4 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 ### ### ### ### 66.3 66.3 0.0
2005-Dec-21 Wed ### ### ### ### 117,780 0 ### ### 0.0
2005-Dec-20 Tue 0.88 ### 0.88 ### 67,323 29,622 ### ### 0.0
2005-Dec-19 Mon ### ### 0.85 0.87 3.2 3.2 0.1
2005-Dec-16 Fri 0.945 0.945 ### ### ### ### 0.0
2005-Dec-15 Thu ### ### ### ### 13,345 0 74.1 74.1 0.0
2005-Dec-14 Wed ### ### ### ### 94.3 94.3 0.0
2005-Dec-13 Tue 0.955 0.955 ### ### 86,085 ### ### ### 0.0
2005-Dec-12 Mon ### 0.975 ### 0.975 83.5 83.5 ###
2005-Dec-09 Fri 0.955 ### ### ### ### ### 0.0
2005-Dec-08 Thu 0.975 ### ### ### 276,744 0 87.6 87.6 0.0
2005-Dec-07 Wed ### ### ### ### ### ### 0.0
2005-Dec-06 Tue ### ### ### ### 79.7 79.7 0.0
2005-Dec-05 Mon ### ### ### ### 25.5 25.5 0.0
2005-Dec-02 Fri ### ### ### ### 32,525 0 ### ### 0.0
2005-Dec-01 Thu ### ### ### ### ### ### 0.0
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue ### ### ### ### 45,479 0 ### ### 0.0
2005-Nov-28 Mon ### ### ### ### ### ### 0.0
2005-Nov-25 Fri ### ### ### ### 242,089 0 ### ### 0.0
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed ### 1 0.945 1 ### ### ###
2005-Nov-22 Tue ### 1 ### ### ### ### 0.0
2005-Nov-21 Mon 0.985 0.985 0.985 0.985 13,550 13,346 ### ### ###
2005-Nov-18 Fri ### ### 0.985 0.985 25.4 25.4 ###
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 68.4 68.4 0.0
2005-Nov-15 Tue 1 1 ### 1 ### ### ###
2005-Nov-14 Mon ### 1 ### ### 69.0 69.0 0.0
2005-Nov-11 Fri 1 1 ### ### 65,773 32,886 26.3 26.3 0.0
2005-Nov-10 Thu ### ### ### ### 95,929 0 19.7 19.7 0.0
2005-Nov-09 Wed ### 1.045 ### ### ### ### 0.0
2005-Nov-08 Tue ### ### ### ### 9,850 0 68.7 68.7 0.0
2005-Nov-07 Mon ### ### ### ### ### ### 0.0
2005-Nov-04 Fri ### ### ### ### 24.0 24.0 0.0
2005-Nov-03 Thu ### ### ### ### 59,786 0 22.9 22.9 0.0
2005-Nov-02 Wed 1 ### 1 ### ### ### 0.0
2005-Nov-01 Tue ### ### 1 1 ### ### ###
2005-Oct-31 Mon ### ### 1 ### 63.8 63.8 0.0
2005-Oct-28 Fri ### ### 1 1 29,786 ### 26.1 26.1 ###
2005-Oct-27 Thu ### ### ### 1 173,251 0 80.5 80.5 ###
2005-Oct-26 Wed 1 1 ### ### ### ### 0.0
2005-Oct-25 Tue ### ### 0.985 ### 1,001,486 ### ### ### 0.0
2005-Oct-24 Mon ### ### 1 1 ### ### ###
2005-Oct-21 Fri 0 0 0 0 0 0.0
2005-Oct-20 Thu ### ### ### ### 62,070 0 ### ### 0.0
2005-Oct-19 Wed ### ### ### ### 19.5 19.5 0.0
2005-Oct-18 Tue ### 1.155 ### ### 23.2 23.2 0.0
2005-Oct-17 Mon ### ### ### 1.155 72.2 72.2 0.1
2005-Oct-14 Fri ### 1.125 ### ### 73.6 73.6 0.0
2005-Oct-13 Thu ### ### ### ### 70.9 70.9 0.0
2005-Oct-12 Wed ### ### ### ### 118,746 0 ### ### 0.0
2005-Oct-11 Tue ### ### ### ### 72.7 72.7 0.0
2005-Oct-10 Mon ### ### ### ### 10,221 0 ### ### 0.0
2005-Oct-07 Fri ### ### ### ### 87.9 87.9 0.0
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed 1.2 1.2 ### ### 73,323 ### 23.8 23.8 0.0
2005-Oct-04 Tue 1.2 1.2 ### 1.2 140,150 ### 71.7 71.7 0.1
2005-Oct-03 Mon 1.21 1.21 1.2 1.2 14,750 17,773 24.5 24.5 0.1
2005-Sep-30 Fri 1.2 1.21 1.2 1.21 ### ### ###
2005-Sep-29 Thu ### 1.2 ### 1.2 98,179 ### ### ### 0.1
2005-Sep-28 Wed 1.25 1.25 1.25 1.25 ### ### ###
2005-Sep-27 Tue 1.29 ### 1.28 1.29 70.7 70.7 0.1
2005-Sep-26 Mon 1.28 ### 1.25 ### ### ### 0.0
2005-Sep-23 Fri 1.24 ### 1.24 1.29 ### ### 0.1
2005-Sep-22 Thu ### 1.25 ### 1.25 153,157 95,723 ### ### ###
2005-Sep-21 Wed ### ### ### ### ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 23.4 23.4 0.0
2005-Sep-19 Mon ### ### ### ### 225,622 0 ### ### 0.0
2005-Sep-16 Fri ### 1.185 ### 1.185 68.1 68.1 0.1
2005-Sep-15 Thu ### ### ### ### 21.6 21.6 0.0
2005-Sep-14 Wed 1.2 1.2 ### 1.2 67.0 67.0 0.1
2005-Sep-13 Tue 1.22 1.22 1.22 1.22 ### ### 0.1
2005-Sep-12 Mon 1.24 1.26 1.24 1.25 16,759 20,948 77.1 77.1 ###
2005-Sep-09 Fri 1.24 1.24 1.22 1.24 ### ### 0.1
2005-Sep-08 Thu 1.23 1.25 1.2 1.25 84.7 84.7 ###
2005-Sep-07 Wed 1.27 1.27 1.23 1.23 8.9 8.9 0.1
2005-Sep-06 Tue 1.24 1.27 1.24 1.27 89.4 89.4 ###
2005-Sep-05 Mon 1.26 1.26 1.25 1.25 50,649 ### ### ### ###
2005-Sep-02 Fri 1.27 1.27 1.23 1.26 26.2 26.2 ###
2005-Sep-01 Thu ### ### 1.28 1.29 16.7 16.7 0.1
2005-Aug-31 Wed ### ### ### ### 59,375 0 83.1 83.1 0.0
2005-Aug-30 Tue ### ### ### ### ### ### 0.0
2005-Aug-29 Mon ### ### 1.285 ### 78.8 78.8 0.0
2005-Aug-26 Fri 1.28 ### 1.275 ### 122,749 78,252 ### ### 0.0
2005-Aug-25 Thu 1.28 ### 1.28 1.28 ### ### ###
2005-Aug-24 Wed 1.275 1.275 1.275 1.275 ### ### ###
2005-Aug-23 Tue 1.27 1.28 1.27 1.28 32,287 ### 77.6 77.6 ###
2005-Aug-22 Mon 1.28 1.28 1.25 1.25 512,084 647,786 ### ### ###
2005-Aug-19 Fri 1.27 1.27 1.26 1.26 22.5 22.5 ###
2005-Aug-18 Thu 1.24 ### 1.24 ### 31,174 19,327 95.8 95.8 0.0
2005-Aug-17 Wed ### ### 1.27 1.27 137,148 87,088 14.2 14.2 ###
2005-Aug-16 Tue ### 1.325 ### ### 1,080,174 ### 17.8 17.8 0.0
2005-Aug-15 Mon ### ### ### ### 27.8 27.8 0.0
2005-Aug-12 Fri ### ### ### ### 509,447 0 ### ### 0.0
2005-Aug-11 Thu 1.25 ### 1.23 ### 3,411,152 2,097,858 92.7 92.7 0.0
2005-Aug-10 Wed 1.23 1.25 1.23 1.23 480,150 595,386 68.3 68.3 0.1
2005-Aug-09 Tue 1.25 1.26 1.23 1.23 17.6 17.6 0.1
2005-Aug-08 Mon 1.24 1.27 1.23 1.25 76.1 76.1 ###
2005-Aug-05 Fri 1.24 1.24 ### ### 35,770 22,177 26.2 26.2 0.0
2005-Aug-04 Thu ### ### 1.23 1.23 32.6 32.6 0.1
2005-Aug-03 Wed 1.24 1.25 1.23 ### 33.8 33.8 0.0
2005-Aug-02 Tue 1.25 1.27 1.24 1.24 40,679 51,052 ### ### 0.1
2005-Aug-01 Mon 1.26 1.26 1.25 1.25 ### ### ###
2005-Jul-29 Fri 1.25 1.26 1.25 1.25 37,758 47,386 ### ### ###
2005-Jul-28 Thu 1.25 1.25 1.25 1.25 53,750 67,187 ### ### ###
2005-Jul-27 Wed 1.26 1.27 1.25 1.25 26.0 26.0 ###
2005-Jul-26 Tue 1.25 1.27 1.25 1.25 41,572 52,380 68.1 68.1 ###
2005-Jul-25 Mon 1.25 1.25 1.25 1.25 ### ### ###
2005-Jul-22 Fri 1.26 1.275 1.25 1.25 40,653 51,324 22.8 22.8 ###
2005-Jul-21 Thu 1.28 1.28 1.255 1.255 37,955 ### ### ### ###
2005-Jul-20 Wed 1.28 1.28 1.28 1.28 82,321 105,370 67.1 67.1 ###
2005-Jul-19 Tue 1.28 1.28 1.28 1.28 5,754 ### ### ### ###
2005-Jul-18 Mon 1.28 1.28 1.27 1.28 ### ### ###
2005-Jul-15 Fri 1.25 ### 1.25 ### 33,076 20,672 ### ### 0.0
2005-Jul-14 Thu 1.26 ### 1.25 1.25 23.4 23.4 ###
2005-Jul-13 Wed 1.27 1.28 ### ### 31.4 31.4 0.0
2005-Jul-12 Tue 1.25 1.28 1.25 1.275 ### ### ###
2005-Jul-11 Mon 1.27 1.27 1.25 1.25 ### ### ###
2005-Jul-08 Fri 1.25 ### 1.25 ### ### ### 0.0
2005-Jul-07 Thu 1.27 1.28 1.25 1.28 60,889 77,024 ### ### ###
2005-Jul-06 Wed 1.28 1.28 1.27 1.28 71.5 71.5 ###
2005-Jul-05 Tue 1.29 1.29 1.28 1.28 24.2 24.2 ###
2005-Jul-04 Mon 1.29 ### 1.29 1.29 ### ### 0.1
2005-Jul-01 Fri ### ### 1.285 ### 471,046 302,647 16.8 16.8 0.0
2005-Jun-30 Thu ### ### 1.275 ### ### ### 0.0
2005-Jun-29 Wed 1.27 ### 1.27 ### 385,675 ### ### ### 0.0
2005-Jun-28 Tue 1.29 1.29 1.27 1.27 19.8 19.8 ###
2005-Jun-27 Mon ### ### 1.29 ### 112,581 ### ### ### 0.0
2005-Jun-24 Fri ### ### ### 1.375 87.2 87.2 0.1
2005-Jun-23 Thu ### 1.345 ### ### 361,874 ### 87.7 87.7 0.0
2005-Jun-22 Wed 1.26 ### 1.26 ### ### ### 0.0
2005-Jun-21 Tue 1.26 1.28 1.25 1.25 31.7 31.7 ###
2005-Jun-20 Mon ### ### 1.245 1.25 11.5 11.5 ###
2005-Jun-17 Fri ### 1.24 ### 1.24 758,479 470,256 ### ### 0.1
2005-Jun-16 Thu ### 1.155 ### 1.155 ### ### 0.1
2005-Jun-15 Wed ### ### ### ### 97.6 97.6 0.0
2005-Jun-14 Tue ### ### ### ### ### ### 0.0
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### ### ### 0.0
2005-Jun-08 Wed ### ### ### ### 835,880 0 67.2 67.2 0.0
2005-Jun-07 Tue ### 1.175 ### ### 71.5 71.5 0.0
2005-Jun-06 Mon ### ### ### ### 70,822 0 ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 40,254 0 23.5 23.5 0.0
2005-Jun-02 Thu ### ### ### ### 36,350 0 ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 36,849 0 70.4 70.4 0.0
2005-May-31 Tue ### ### 1.155 ### 220,252 ### ### ### 0.0
2005-May-30 Mon 1.2 1.2 ### ### ### ### 0.0
2005-May-27 Fri ### 1.2 ### 1.2 88.2 88.2 0.1
2005-May-26 Thu ### ### ### ### 59,149 0 ### ### 0.0
2005-May-25 Wed ### ### ### ### 188,882 0 ### ### 0.0
2005-May-24 Tue ### ### 1.075 ### 85.3 85.3 0.0
2005-May-23 Mon ### ### ### ### 324,580 0 98.4 98.4 0.0
2005-May-20 Fri ### ### ### ### 85.8 85.8 0.0
2005-May-19 Thu ### ### ### ### ### ### 0.0
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue ### ### 0.84 ### 78.4 78.4 0.0
2005-May-16 Mon 0.945 0.945 ### ### 16.4 16.4 0.0
2005-May-13 Fri ### ### ### ### 68.6 68.6 0.0
2005-May-12 Thu ### ### ### ### 131,550 0 ### ### 0.0
2005-May-11 Wed 0.945 0.945 ### ### ### ### 0.0
2005-May-10 Tue ### ### 0.945 0.945 ### ### 0.1
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri ### ### ### ### 230,357 0 20.4 20.4 0.0
2005-May-05 Thu ### 1 ### ### 436,984 ### ### ### 0.0
2005-May-04 Wed ### ### ### ### 362,821 0 ### ### 0.0
2005-May-03 Tue ### ### 0.945 ### 5.8 5.8 0.0
2005-May-02 Mon ### ### ### ### 116,476 0 ### ### 0.0
2005-Apr-29 Fri 1.085 1.085 ### ### 27.2 27.2 0.0
2005-Apr-28 Thu ### ### 1.085 ### 404,950 219,685 74.0 74.0 0.0
2005-Apr-27 Wed ### ### ### ### ### ### 0.0
2005-Apr-26 Tue ### ### ### ### 1,349 0 ### ### 0.0
2005-Apr-22 Fri 1.2 1.2 ### ### ### ### 0.0
2005-Apr-21 Thu 1.23 1.23 1.2 1.2 215,175 ### ### ### 0.1
2005-Apr-20 Wed 1.23 1.25 1.23 1.23 668,640 ### 72.6 72.6 0.1
2005-Apr-19 Tue ### 1.23 1.2 1.23 104,270 126,688 ### ### 0.1
2005-Apr-18 Mon 1.22 1.22 1.2 ### 45,773 55,385 43.2 43.2 0.0
2005-Apr-15 Fri 1.22 1.23 1.22 1.23 85.9 85.9 0.1
2005-Apr-14 Thu 1.255 1.255 ### 1.23 29,886 18,753 26.2 26.2 0.1
2005-Apr-13 Wed 1.24 1.28 1.24 1.26 526,889 663,880 ### ### ###
2005-Apr-12 Tue 1.26 1.26 ### ### 250,428 ### ### ### 0.0
2005-Apr-11 Mon 1.28 1.28 1.25 1.255 117,080 ### 21.2 21.2 ###
2005-Apr-08 Fri 1.24 1.25 1.2 1.22 67,874 83,145 ### ### 0.1
2005-Apr-07 Thu 1.27 1.28 1.25 1.25 18.7 18.7 ###
2005-Apr-06 Wed 1.28 1.285 1.27 1.28 30,240 ### ### ### ###
2005-Apr-05 Tue 1.27 1.29 1.27 1.28 213,871 273,754 79.3 79.3 ###
2005-Apr-04 Mon 1.325 1.325 1.27 1.28 12.7 12.7 ###
2005-Apr-01 Fri ### ### ### ### 33,384 0 ### ### 0.0
2005-Mar-31 Thu ### ### ### ### 76.7 76.7 0.0
2005-Mar-30 Wed ### ### ### ### 51,228 0 ### ### 0.0
2005-Mar-29 Tue ### ### ### ### ### ### 0.0
2005-Mar-24 Thu ### ### ### ### 24,780 0 ### ### 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 32,442 0 25.0 25.0 0.0
2005-Mar-21 Mon ### ### ### ### 110,241 0 ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 76,654 0 17.5 17.5 0.0
2005-Mar-17 Thu 1.42 1.42 ### 1.41 32.4 32.4 ###
2005-Mar-16 Wed 1.4 1.4 ### 1.4 138,546 96,982 70.2 70.2 ###
2005-Mar-15 Tue ### 1.4 ### 1.4 ### ### ###
2005-Mar-14 Mon 1.4 1.41 ### ### ### ### 0.0
2005-Mar-11 Fri ### 1.4 ### ### 66.9 66.9 0.0
2005-Mar-10 Thu 1.41 1.41 ### ### 121,525 85,675 ### ### 0.0
2005-Mar-09 Wed ### 1.4 ### 1.4 75.7 75.7 ###
2005-Mar-08 Tue 1.4 1.4 ### 1.4 411,428 ### 68.8 68.8 ###
2005-Mar-07 Mon 1.45 1.45 1.4 1.4 ### ### ###
2005-Mar-04 Fri 1.46 1.49 1.44 1.44 108,187 ### ### ### 0.1
2005-Mar-03 Thu 1.5 1.5 1.47 1.49 43,925 65,228 ### ### ###
2005-Mar-02 Wed 1.5 1.5 1.49 1.5 169,553 253,481 69.4 69.4 0.1
2005-Mar-01 Tue 1.52 1.52 1.49 1.49 1,190,644 ### 18.2 18.2 ###
2005-Feb-28 Mon 1.43 1.54 1.43 1.54 97.3 97.3 ###
2005-Feb-25 Fri 1.46 1.46 1.42 1.43 17.4 17.4 0.1
2005-Feb-24 Thu 1.4 1.46 1.4 1.46 ### ### 0.1
2005-Feb-23 Wed 1.4 1.4 ### ### 93,272 ### 15.1 15.1 0.0
2005-Feb-22 Tue 1.47 1.48 1.4 1.41 7.5 7.5 ###
2005-Feb-21 Mon 1.5 1.55 1.46 1.47 19.9 19.9 ###
2005-Feb-18 Fri 1.54 1.54 1.45 1.5 61,045 ### ### ### 0.1
2005-Feb-17 Thu 1.53 1.56 1.5 1.5 17.4 17.4 0.1
2005-Feb-16 Wed 1.57 1.57 1.54 1.54 ### ### ###
2005-Feb-15 Tue 1.58 ### 1.57 1.57 ### ### 0.1
2005-Feb-14 Mon ### ### 1.58 1.58 26.4 26.4 0.1
2005-Feb-11 Fri ### ### ### ### 76.0 76.0 0.0
2005-Feb-10 Thu ### ### 1.59 ### 1,075,883 855,326 ### ### 0.0
2005-Feb-09 Wed ### ### 1.58 ### 1,590,483 1,256,481 12.6 12.6 0.0
2005-Feb-08 Tue ### ### ### ### 79,444 0 76.2 76.2 0.0
2005-Feb-07 Mon ### ### ### ### 138,149 0 ### ### 0.0
2005-Feb-04 Fri ### ### ### ### 75.6 75.6 0.0
2005-Feb-03 Thu ### ### ### ### 107,250 0 ### ### 0.0
2005-Feb-02 Wed ### ### 1.59 1.59 24.3 24.3 ###
2005-Feb-01 Tue ### ### 1.58 1.59 ### ### ###
2005-Jan-31 Mon ### ### ### ### 50,585 0 ### ### 0.0
2005-Jan-28 Fri ### ### ### ### 116,945 0 70.0 70.0 0.0
2005-Jan-27 Thu ### ### ### ### ### ### 0.0
2005-Jan-25 Tue 1.59 ### 1.59 ### 125,445 99,728 87.0 87.0 0.0
2005-Jan-24 Mon 1.59 1.59 1.56 1.57 ### ### 0.1
2005-Jan-21 Fri 1.58 ### 1.58 ### 21,840 17,253 78.7 78.7 0.0
2005-Jan-20 Thu 1.57 1.59 1.57 1.58 317,282 ### ### ### 0.1
2005-Jan-19 Wed ### ### 1.57 1.57 232,273 ### ### ### 0.1
2005-Jan-18 Tue ### ### 1.56 ### 94,043 73,353 35.0 35.0 0.0
2005-Jan-17 Mon ### 1.7 ### ### 6.2 6.2 0.0
2005-Jan-14 Fri 1.72 1.72 ### ### 12.7 12.7 0.0
2005-Jan-13 Thu ### 1.72 ### 1.72 1,110,751 955,245 94.2 94.2 0.1
2005-Jan-12 Wed ### ### ### ### 89.9 89.9 0.0
2005-Jan-11 Tue 1.58 1.59 1.56 1.59 ### ### ###
2005-Jan-10 Mon ### ### 1.5 1.58 211,720 ### ### ### 0.1
2005-Jan-07 Fri 1.52 ### 1.52 1.59 221,826 168,587 ### ### ###
2005-Jan-06 Thu 1.45 1.54 1.45 1.5 414,659 ### ### ### 0.1
2005-Jan-05 Wed ### 1.47 ### 1.45 834,551 ### ### ### ###
2005-Jan-04 Tue 1.4 1.4 ### 1.4 ### ### ###
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 14,183 0 67.9 67.9 0.0
2004-Dec-29 Wed 1.4 1.41 ### ### 146,589 103,345 19.2 19.2 0.0
2004-Dec-24 Fri 1.4 1.4 ### ### ### ### 0.0
2004-Dec-23 Thu 1.4 1.4 ### ### 27.0 27.0 0.0
2004-Dec-22 Wed 1.52 1.52 ### ### 1.4 1.4 0.0
2004-Dec-21 Tue 1.55 1.55 1.52 1.52 ### ### 0.1
2004-Dec-20 Mon 1.55 1.55 1.53 1.53 32,081 ### 23.3 23.3 ###
2004-Dec-17 Fri 1.5 1.55 1.5 1.55 547,258 ### ### ### ###
2004-Dec-16 Thu 1.5 1.5 1.48 1.5 104,377 155,521 ### ### 0.1
2004-Dec-15 Wed 1.42 1.56 1.42 1.5 95.6 95.6 0.1
2004-Dec-14 Tue 1.5 1.5 1.41 1.41 713,240 ### ### ### ###
2004-Dec-13 Mon 1.52 1.52 1.5 1.51 ### ### 0.1
2004-Dec-10 Fri 1.53 1.53 1.52 1.52 73,345 111,851 30.1 30.1 0.1
2004-Dec-09 Thu 1.55 1.56 1.53 1.53 59,126 91,349 27.3 27.3 ###
2004-Dec-08 Wed ### ### 1.49 1.55 ### ### ###
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 269,751 0 ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 74,587 0 ### ### 0.0
2004-Dec-02 Thu ### ### ### ### 326,985 0 28.5 28.5 0.0
2004-Dec-01 Wed ### ### ### ### 231,087 0 72.6 72.6 0.0
2004-Nov-30 Tue 1.7 1.7 ### ### 28.4 28.4 0.0
2004-Nov-29 Mon ### 1.7 ### 1.7 ### ### ###
2004-Nov-26 Fri ### 1.72 ### ### ### ### 0.0
2004-Nov-25 Thu 1.7 1.73 ### ### 199,080 ### 23.1 23.1 0.0
2004-Nov-24 Wed ### 1.7 ### 1.7 ### ### ###
2004-Nov-23 Tue 1.59 ### 1.59 ### ### ### 0.0
2004-Nov-22 Mon ### ### 1.58 1.58 ### ### 0.1
2004-Nov-19 Fri 1.59 ### 1.59 1.59 442,870 352,081 ### ### ###
2004-Nov-18 Thu 1.58 1.59 1.56 1.59 70.6 70.6 ###
2004-Nov-17 Wed 1.59 ### 1.58 1.59 ### ### ###
2004-Nov-16 Tue ### ### 1.59 1.59 33.0 33.0 ###
2004-Nov-15 Mon ### ### ### ### 10.9 10.9 0.0
2004-Nov-12 Fri 1.58 ### 1.58 ### 366,250 ### 90.6 90.6 0.0
2004-Nov-11 Thu ### ### 1.57 1.58 ### ### 0.1
2004-Nov-10 Wed 1.7 1.7 ### ### 1,866,624 ### 4.9 4.9 0.0
2004-Nov-09 Tue 1.7 1.72 1.7 1.71 598,285 ### 74.1 74.1 0.1
2004-Nov-08 Mon 1.74 1.74 ### 1.71 17.8 17.8 0.1
2004-Nov-05 Fri 1.73 1.74 1.71 1.73 ### ### ###
2004-Nov-04 Thu 1.75 1.76 1.73 1.74 521,179 909,457 28.0 28.0 0.1
2004-Nov-03 Wed 1.78 1.78 1.74 1.76 114,880 202,188 22.2 22.2 0.1
2004-Nov-02 Tue 1.77 1.79 1.77 1.77 90,180 160,520 ### ### ###
2004-Nov-01 Mon 1.79 1.79 1.74 1.76 718,587 ### 18.6 18.6 0.1
2004-Oct-29 Fri 1.75 1.78 1.74 1.77 382,074 672,450 75.5 75.5 ###
2004-Oct-28 Thu 1.75 1.8 1.73 1.75 742,389 ### ### ### 0.1
2004-Oct-27 Wed 1.89 ### 1.71 1.74 ### ### 0.1
2004-Oct-26 Tue 2.44 2.44 2.42 2.42 29.8 29.8 0.2
2004-Oct-25 Mon 2.44 2.44 ### 2.44 72.5 72.5 0.2
2004-Oct-22 Fri 2.45 2.45 2.44 2.45 ### ### 0.2
2004-Oct-21 Thu 2.48 2.48 2.45 2.46 22.4 22.4 0.2
2004-Oct-20 Wed 2.55 2.55 2.45 2.5 114,340 285,850 18.7 18.7 0.2
2004-Oct-19 Tue 2.5 2.55 2.5 2.55 ### ### 0.2
2004-Oct-18 Mon 2.5 2.5 2.49 2.5 72,052 ### 70.6 70.6 0.2
2004-Oct-15 Fri 2.44 2.49 2.43 2.49 304,925 ### 83.5 83.5 0.2
2004-Oct-14 Thu 2.43 2.44 2.41 2.43 259,654 ### ### ### ###
2004-Oct-13 Wed 2.43 2.44 2.41 2.43 66.4 66.4 ###
2004-Oct-12 Tue 2.43 2.44 2.43 2.43 304,029 ### 65.1 65.1 ###
2004-Oct-11 Mon 2.42 2.43 2.42 2.42 31,987 ### 69.7 69.7 0.2
2004-Oct-08 Fri ### 2.43 ### 2.41 75.9 75.9 0.2
2004-Oct-07 Thu ### ### ### ### 78,621 0 ### ### 0.0
2004-Oct-06 Wed ### 2.4 ### ### ### ### 0.0
2004-Oct-05 Tue 2.4 2.4 ### ### 28.7 28.7 0.0
2004-Oct-04 Mon ### 2.4 ### ### 38,458 46,149 ### ### 0.0
2004-Oct-01 Fri ### ### ### ### ### ### 0.0
2004-Sep-30 Thu ### 2.41 ### ### 144,923 ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 118,727 0 72.6 72.6 0.0
2004-Sep-28 Tue ### ### ### ### 1,804,756 0 ### ### 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 74.0 74.0 0.0
2004-Sep-23 Thu ### ### ### ### 72.0 72.0 0.0
2004-Sep-22 Wed ### ### 2.27 ### ### ### 0.0
2004-Sep-21 Tue ### ### ### ### 75.9 75.9 0.0
2004-Sep-20 Mon ### ### ### ### 58,657 0 ### ### 0.0
2004-Sep-17 Fri ### ### ### ### 15,746 0 ### ### 0.0
2004-Sep-16 Thu 2.42 2.42 ### ### ### ### 0.0
2004-Sep-15 Wed 2.42 2.44 2.4 2.42 ### ### 0.2
2004-Sep-14 Tue ### 2.42 ### 2.42 88.1 88.1 0.2
2004-Sep-13 Mon ### ### 2.29 ### 42,270 ### ### ### 0.0
2004-Sep-10 Fri ### ### 2.26 ### 126,027 ### 27.4 27.4 0.0
2004-Sep-09 Thu ### ### ### ### 26.7 26.7 0.0
2004-Sep-08 Wed ### 2.41 ### ### 22.0 22.0 0.0
2004-Sep-07 Tue 2.44 2.44 ### ### 305,054 ### ### ### 0.0
2004-Sep-06 Mon 2.48 2.48 2.43 2.44 18.0 18.0 0.2
2004-Sep-03 Fri 2.46 2.48 2.44 2.48 326,770 803,854 77.9 77.9 0.2
2004-Sep-02 Thu 2.4 2.46 2.4 2.46 195,444 474,928 ### ### 0.2
2004-Sep-01 Wed ### 2.42 ### 2.4 215,287 ### 72.6 72.6 ###
2004-Aug-31 Tue 2.44 2.44 ### ### 15.9 15.9 0.0
2004-Aug-30 Mon 2.44 2.54 2.43 2.44 197,970 491,955 ### ### 0.2
2004-Aug-27 Fri ### 2.4 ### 2.4 395,287 474,344 76.6 76.6 ###
2004-Aug-26 Thu 2.54 2.54 2.27 2.4 ### ### ###
2004-Aug-25 Wed 2.52 2.55 2.5 2.55 60,449 ### ### ### 0.2
2004-Aug-24 Tue 2.48 2.52 2.46 2.52 82.6 82.6 ###
2004-Aug-23 Mon 2.47 2.5 2.47 2.48 ### ### 0.2
2004-Aug-20 Fri 2.51 2.52 2.48 2.48 65,470 163,675 ### ### 0.2
2004-Aug-19 Thu 2.47 2.51 2.47 2.51 134,151 ### 82.6 82.6 ###
2004-Aug-18 Wed 2.52 2.52 2.45 2.45 186,420 463,253 ### ### 0.2
2004-Aug-17 Tue 2.49 2.55 2.49 2.52 ### ### ###
2004-Aug-16 Mon 2.48 2.5 2.45 2.48 78.3 78.3 0.2
2004-Aug-13 Fri 2.44 2.5 2.44 2.45 ### ### 0.2
2004-Aug-12 Thu 2.49 2.49 2.46 2.46 21,370 ### 22.7 22.7 0.2
2004-Aug-11 Wed 2.5 2.5 2.49 2.49 82,227 205,156 30.9 30.9 0.2
2004-Aug-10 Tue 2.5 2.52 2.49 2.5 59,973 ### ### ### 0.2
2004-Aug-09 Mon 2.49 2.5 2.44 2.5 224,485 554,477 77.5 77.5 0.2
2004-Aug-06 Fri 2.44 2.48 2.44 2.48 562,040 ### 85.8 85.8 0.2
2004-Aug-05 Thu 2.4 2.42 2.4 2.41 450,354 1,085,353 ### ### 0.2
2004-Aug-04 Wed 2.43 2.43 2.4 2.4 22.4 22.4 ###
2004-Aug-03 Tue 2.49 2.5 2.43 2.43 12.9 12.9 ###
2004-Aug-02 Mon 2.5 2.52 2.49 2.5 364,349 ### 68.4 68.4 0.2
2004-Jul-30 Fri 2.53 2.53 2.45 2.5 15.9 15.9 0.2
2004-Jul-29 Thu 2.41 2.48 ### 2.48 132,957 ### 89.1 89.1 0.2
2004-Jul-28 Wed ### 2.42 ### 2.4 85.9 85.9 ###
2004-Jul-27 Tue 2.28 ### 2.28 ### 224,355 ### 84.7 84.7 0.0
2004-Jul-26 Mon ### ### 2.26 2.28 257,381 290,840 ### ### 0.2
2004-Jul-23 Fri 2.26 ### 2.25 ### 119,448 134,379 ### ### 0.0
2004-Jul-22 Thu 2.22 2.26 2.22 2.25 211,923 ### ### ### ###
2004-Jul-21 Wed 2.21 2.26 2.21 2.24 83.0 83.0 ###
2004-Jul-20 Tue 2.27 2.27 ### 2.25 ### ### ###
2004-Jul-19 Mon 2.28 2.28 2.25 2.27 25.9 25.9 0.2
2004-Jul-16 Fri 2.29 ### 2.29 ### ### ### 0.0
2004-Jul-15 Thu ### ### 2.27 2.29 ### ### ###
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue ### ### 2.29 ### 25.0 25.0 0.0
2004-Jul-12 Mon 2.29 ### 2.27 ### ### ### 0.0
2004-Jul-09 Fri 2.27 2.28 2.26 2.27 133,785 ### ### ### 0.2
2004-Jul-08 Thu 2.28 2.28 2.25 2.27 77,550 175,650 ### ### 0.2
2004-Jul-07 Wed ### ### ### 2.26 ### ### ###
2004-Jul-06 Tue ### ### ### ### 160,327 0 68.7 68.7 0.0
2004-Jul-05 Mon 2.24 2.24 ### ### 339,754 380,524 ### ### 0.0
2004-Jul-02 Fri ### ### 2.23 2.23 50,050 ### ### ### ###
2004-Jul-01 Thu 2.29 ### 2.28 ### 69.9 69.9 0.0
2004-Jun-30 Wed 2.27 2.29 2.26 2.29 ### ### ###
2004-Jun-29 Tue 2.23 2.28 2.23 2.25 77.5 77.5 ###
2004-Jun-28 Mon 2.24 2.24 2.2 2.22 ### ### 0.2
2004-Jun-25 Fri 2.24 2.24 ### 2.24 93,150 104,328 ### ### ###
2004-Jun-24 Thu 2.25 2.25 2.22 2.24 179,877 402,025 30.9 30.9 ###
2004-Jun-23 Wed 2.23 2.25 2.22 2.23 704,355 ### 71.5 71.5 ###
2004-Jun-22 Tue 2.22 2.24 2.22 2.22 83,242 185,629 ### ### 0.2
2004-Jun-21 Mon 2.23 2.25 2.21 2.22 ### ### 0.2
2004-Jun-18 Fri ### 2.22 ### 2.22 245,073 ### ### ### 0.2
2004-Jun-17 Thu ### 2.2 ### ### 128,341 141,175 ### ### 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 201,843 0 ### ### 0.0
2004-Jun-11 Fri ### ### ### ### 201,843 0 76.0 76.0 0.0
2004-Jun-10 Thu ### ### ### ### 212,972 0 ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 74,122 0 ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 88,077 0 ### ### 0.0
2004-Jun-07 Mon ### ### ### ### 52,875 0 26.5 26.5 0.0
2004-Jun-04 Fri 2 ### 2 ### 93.9 93.9 0.0
2004-Jun-03 Thu ### 2 ### 2 77.5 77.5 0.1
2004-Jun-02 Wed ### ### ### ### 87.8 87.8 0.0
2004-Jun-01 Tue ### ### ### ### 43,147 0 26.8 26.8 0.0
2004-May-31 Mon ### ### ### ### 226,050 0 26.5 26.5 0.0
2004-May-28 Fri ### 2 ### ### 353,020 353,020 ### ### 0.0
2004-May-27 Thu ### ### ### ### 754,520 0 14.0 14.0 0.0
2004-May-26 Wed ### ### ### ### 15.7 15.7 0.0
2004-May-25 Tue ### ### 2 ### 31.1 31.1 0.0
2004-May-24 Mon ### ### ### ### 89,057 0 17.5 17.5 0.0
2004-May-21 Fri ### ### ### ### 66.5 66.5 0.0
2004-May-20 Thu ### ### ### ### 6.3 6.3 0.0
2004-May-19 Wed ### ### ### ### 220,382 0 ### ### 0.0
2004-May-18 Tue ### ### 1.86 2 95.2 95.2 0.1
2004-May-17 Mon ### 2 ### ### 331,357 331,357 ### ### 0.0
2004-May-14 Fri ### ### ### ### 359,227 0 75.8 75.8 0.0
2004-May-13 Thu ### ### ### ### 254,644 0 ### ### 0.0
2004-May-12 Wed 2.2 2.24 ### ### 8.3 8.3 0.0
2004-May-11 Tue ### 2.2 ### ### 74.3 74.3 0.0
2004-May-10 Mon 2.25 2.29 ### 2.22 159,246 ### 33.5 33.5 0.2
2004-May-07 Fri ### ### 2.25 2.27 163,553 ### 7.6 7.6 0.2
2004-May-06 Thu 2.41 2.42 ### ### 265,045 ### 22.0 22.0 0.0
2004-May-05 Wed 2.28 ### 2.28 ### 713,189 ### 88.4 88.4 0.0
2004-May-04 Tue 2.23 2.28 2.22 2.25 170,753 ### 81.1 81.1 ###
2004-May-03 Mon 2.22 2.23 2.2 2.22 913,146 ### 78.6 78.6 0.2
2004-Apr-30 Fri 2.23 2.27 ### 2.22 ### ### 0.2
2004-Apr-29 Thu 2.25 2.28 2.21 2.22 34.8 34.8 0.2
2004-Apr-28 Wed ### 2.29 ### 2.23 ### ### ###
2004-Apr-27 Tue ### ### ### ### 155,543 0 91.8 91.8 0.0
2004-Apr-26 Mon ### ### ### ### 30,550 0 ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 386,156 0 81.1 81.1 0.0
2004-Apr-22 Thu ### ### ### ### ### ### 0.0
2004-Apr-21 Wed ### ### ### ### 90,050 0 ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 5,942 0 73.9 73.9 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 134,059 0 31.9 31.9 0.0
2004-Apr-13 Tue ### ### ### ### 232,278 0 ### ### 0.0
2004-Apr-08 Thu ### ### ### ### 74.8 74.8 0.0
2004-Apr-07 Wed ### ### ### ### 146,077 0 86.6 86.6 0.0
2004-Apr-06 Tue ### ### ### ### ### ### 0.0
2004-Apr-05 Mon ### ### ### ### ### ### 0.0
2004-Apr-02 Fri ### ### ### ### 346,443 0 14.9 14.9 0.0
2004-Apr-01 Thu ### ### ### ### 162,659 0 ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 272,225 0 ### ### 0.0
2004-Mar-30 Tue ### ### ### ### 338,249 0 89.6 89.6 0.0
2004-Mar-29 Mon ### ### ### ### 660,258 0 ### ### 0.0
2004-Mar-26 Fri 2 ### ### ### ### ### 0.0
2004-Mar-25 Thu ### ### ### ### 14.9 14.9 0.0
2004-Mar-24 Wed 2 ### ### ### 213,374 0 ### ### 0.0
2004-Mar-23 Tue ### ### ### ### 71.7 71.7 0.0
2004-Mar-22 Mon ### ### ### ### ### ### 0.0
2004-Mar-19 Fri ### ### ### ### 156,178 0 83.2 83.2 0.0
2004-Mar-18 Thu 2 ### ### ### ### ### 0.0
2004-Mar-17 Wed ### ### ### ### 269,676 0 71.9 71.9 0.0
2004-Mar-16 Tue 1.87 ### 1.87 ### 1,474,541 ### 91.9 91.9 0.0
2004-Mar-15 Mon ### ### 1.86 1.86 15.6 15.6 0.1
2004-Mar-12 Fri ### ### ### ### 17.6 17.6 0.0
2004-Mar-11 Thu ### 2 ### ### 873,528 873,528 34.1 34.1 0.0
2004-Mar-10 Wed 2 ### ### ### ### ### 0.0
2004-Mar-09 Tue ### ### 2 2 30.7 30.7 0.1
2004-Mar-08 Mon ### ### ### 2 28.4 28.4 0.1
2004-Mar-05 Fri 1.46 1.49 1.44 1.44 108,187 ### ### ### 0.1
2004-Mar-04 Thu 2 ### ### ### 87.2 87.2 0.0
2004-Mar-03 Wed 1.87 ### 1.87 ### ### ### 0.0
2004-Mar-02 Tue 1.74 1.76 1.74 1.76 36,448 63,784 81.4 81.4 0.1
2004-Mar-01 Mon 1.84 1.85 1.78 1.78 53,547 97,187 ### ### 0.1
2004-Feb-27 Fri 1.8 1.86 1.8 1.86 80,450 147,223 ### ### 0.1
2004-Feb-26 Thu 1.86 1.86 1.8 1.8 317,570 581,153 12.4 12.4 0.1
2004-Feb-25 Wed 1.77 1.84 1.77 1.84 93.4 93.4 ###
2004-Feb-24 Tue 1.85 1.85 1.77 1.8 15.3 15.3 0.1
2004-Feb-23 Mon 1.88 1.88 1.83 1.85 23.3 23.3 0.1
2004-Feb-20 Fri 1.88 ### 1.88 1.88 77,325 72,685 ### ### 0.1
2004-Feb-19 Thu ### ### 1.88 1.88 596,674 560,873 ### ### 0.1
2004-Feb-18 Wed ### ### ### ### 477,253 0 26.0 26.0 0.0
2004-Feb-17 Tue 1.85 ### 1.85 ### ### ### 0.0
2004-Feb-16 Mon 1.8 1.85 1.8 1.85 90.5 90.5 0.1
2004-Feb-13 Fri 1.78 1.78 1.77 1.78 ### ### 0.1
2004-Feb-12 Thu 1.77 1.78 1.77 1.78 269,642 ### ### ### 0.1
2004-Feb-11 Wed 1.76 1.76 1.72 1.75 27.7 27.7 0.1
2004-Feb-10 Tue 1.76 1.77 1.75 1.76 ### ### 0.1
2004-Feb-09 Mon 1.75 1.75 1.73 1.75 71.2 71.2 0.1
2004-Feb-06 Fri 1.77 1.77 1.77 1.77 66.1 66.1 ###
2004-Feb-05 Thu 1.74 1.78 1.74 1.76 210,184 369,923 ### ### 0.1
2004-Feb-04 Wed 1.73 1.74 1.73 1.74 76.6 76.6 0.1
2004-Feb-03 Tue 1.71 1.73 1.7 1.72 131,643 ### ### ### 0.1
2004-Feb-02 Mon 1.7 1.71 ### ### 97,148 ### ### ### 0.0
2004-Jan-30 Fri 1.72 1.72 1.7 1.7 47,676 81,525 26.0 26.0 ###
2004-Jan-29 Thu ### 1.72 ### 1.72 ### ### 0.1
2004-Jan-28 Wed 1.72 1.72 ### ### 169,550 ### ### ### 0.0
2004-Jan-27 Tue 1.72 1.72 1.71 1.72 78.7 78.7 0.1
2004-Jan-23 Fri 1.72 1.73 1.72 1.73 74,426 128,384 ### ### ###
2004-Jan-22 Thu 1.7 1.73 ### 1.73 ### ### ###
2004-Jan-21 Wed 1.71 1.72 ### ### ### ### 0.0
2004-Jan-20 Tue ### 1.72 ### 1.72 88.1 88.1 0.1
2004-Jan-19 Mon ### ### ### ### 81.2 81.2 0.0
2004-Jan-16 Fri ### ### ### ### 23,581 0 ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 39,450 0 ### ### 0.0
2004-Jan-14 Wed ### ### ### ### 86.2 86.2 0.0
2004-Jan-13 Tue ### ### ### ### 120,143 0 ### ### 0.0
2004-Jan-12 Mon 1.58 ### 1.57 ### ### ### 0.0
2004-Jan-09 Fri ### ### 1.56 ### 164,387 128,221 ### ### 0.0
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 81.2 81.2 0.0
2004-Jan-06 Tue ### ### ### ### 80,051 0 ### ### 0.0
2004-Jan-05 Mon ### ### ### ### ### ### 0.0
2004-Jan-02 Fri ### ### ### ### ### ### 0.0
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue ### ### ### ### ### ### 0.0
2003-Dec-29 Mon ### 1.7 ### ### 68,625 ### ### ### 0.0
2003-Dec-24 Wed ### 1.7 ### 1.7 ### ### ###
2003-Dec-23 Tue 1.7 1.7 ### ### ### ### 0.0
2003-Dec-22 Mon 1.7 1.7 ### ### 28,270 24,029 27.5 27.5 0.0
2003-Dec-19 Fri 1.7 1.71 1.58 ### 2,299,678 3,782,970 28.2 28.2 0.0
2003-Dec-18 Thu 1.73 1.73 ### 1.7 ### ### ###
2003-Dec-17 Wed 1.75 1.8 1.73 1.73 27.3 27.3 ###
2003-Dec-16 Tue 1.7 1.75 1.7 1.73 ### ### ###
2003-Dec-15 Mon ### 1.7 ### 1.7 ### ### ###
2003-Dec-12 Fri 1.74 1.74 ### ### 9.5 9.5 0.0
2003-Dec-11 Thu ### 1.73 ### 1.73 ### ### ###
2003-Dec-10 Wed ### ### ### ### 34,557 0 79.8 79.8 0.0
2003-Dec-09 Tue ### ### ### ### 33.7 33.7 0.0
2003-Dec-08 Mon ### ### ### ### 16.7 16.7 0.0
2003-Dec-05 Fri ### ### ### ### 378,857 0 ### ### 0.0
2003-Dec-04 Thu ### ### ### ### 81.7 81.7 0.0
2003-Dec-03 Wed 1.57 ### 1.57 ### 465,940 ### ### ### 0.0
2003-Dec-02 Tue 1.56 1.57 1.56 1.56 ### ### ###
2003-Dec-01 Mon 1.58 1.58 1.56 1.56 ### ### ###
2003-Nov-28 Fri 1.59 1.59 1.58 1.58 26.6 26.6 0.1
2003-Nov-27 Thu ### ### 1.59 1.59 207,750 ### 28.7 28.7 ###
2003-Nov-26 Wed 1.59 ### 1.59 ### 70.1 70.1 0.0
2003-Nov-25 Tue 1.59 ### 1.59 1.59 70,170 55,785 ### ### ###
2003-Nov-24 Mon 1.59 1.59 1.58 1.58 33.9 33.9 0.1
2003-Nov-21 Fri 1.59 ### 1.58 1.59 117,946 93,177 ### ### ###
2003-Nov-20 Thu 1.59 ### 1.56 ### 74.9 74.9 0.0
2003-Nov-19 Wed 1.57 ### 1.56 1.59 135,280 ### ### ### ###
2003-Nov-18 Tue ### ### 1.54 1.56 163,470 125,871 ### ### ###
2003-Nov-17 Mon ### ### ### ### 80.8 80.8 0.0
2003-Nov-14 Fri ### ### ### ### 15.1 15.1 0.0
2003-Nov-13 Thu 1.7 1.74 ### ### 30.4 30.4 0.0
2003-Nov-12 Wed ### 1.72 ### ### ### ### 0.0
2003-Nov-11 Tue 1.54 1.58 1.54 1.58 ### ### 0.1
2003-Nov-10 Mon 1.52 1.55 1.52 1.55 1,064,981 1,634,745 ### ### ###
2003-Nov-07 Fri 1.54 1.57 1.54 1.55 76.0 76.0 ###
2003-Nov-06 Thu 1.54 1.55 1.54 1.54 162,477 251,026 ### ### ###
2003-Nov-05 Wed 1.55 1.55 1.53 1.54 ### ### ###
2003-Nov-04 Tue 1.54 1.57 1.54 1.55 136,425 212,140 ### ### ###
2003-Nov-03 Mon 1.53 1.56 1.53 1.55 370,620 ### ### ### ###
2003-Oct-31 Fri ### ### 1.51 1.54 ### ### ###
2003-Oct-30 Thu 1.55 1.55 1.55 1.55 0 ###
2003-Oct-29 Wed ### ### 1.55 1.55 14,329 ### ### ### ###
2003-Oct-28 Tue 1.58 ### 1.58 ### 130,785 103,320 84.8 84.8 0.0
2003-Oct-27 Mon 1.55 1.58 1.55 1.58 ### ### 0.1
2003-Oct-24 Fri 1.54 1.58 1.54 1.55 ### ### ###
2003-Oct-23 Thu 1.51 ### 1.51 1.58 71,255 ### 94.1 94.1 0.1
2003-Oct-22 Wed ### ### 1.52 1.52 ### ### 0.1
2003-Oct-21 Tue ### ### ### ### 106,375 0 73.8 73.8 0.0
2003-Oct-20 Mon ### ### ### ### ### ### 0.0
2003-Oct-17 Fri ### ### ### ### 97,227 0 27.1 27.1 0.0
2003-Oct-16 Thu ### ### ### ### 68.6 68.6 0.0
2003-Oct-15 Wed ### ### ### ### ### ### 0.0
2003-Oct-14 Tue ### ### ### ### 84.7 84.7 0.0
2003-Oct-13 Mon 1.5 ### 1.49 ### 454,984 ### 94.5 94.5 0.0
2003-Oct-10 Fri 1.48 1.5 1.48 1.49 68.9 68.9 ###
2003-Oct-09 Thu 1.46 1.48 1.46 1.47 28,674 42,150 70.8 70.8 ###
2003-Oct-08 Wed 1.49 1.49 1.45 1.46 ### ### 0.1
2003-Oct-07 Tue 1.49 1.5 1.49 1.49 ### ### ###
2003-Oct-06 Mon 1.49 1.5 1.49 1.49 79,650 119,076 69.9 69.9 ###
2003-Oct-03 Fri 1.47 1.5 1.47 1.48 71.1 71.1 0.1
2003-Oct-02 Thu 1.51 1.53 1.47 1.48 17.0 17.0 0.1
2003-Oct-01 Wed 1.53 1.53 1.47 1.47 8.2 8.2 ###
2003-Sep-30 Tue 1.51 1.55 1.51 1.53 50,953 77,958 79.4 79.4 ###
2003-Sep-29 Mon 1.49 1.5 1.48 1.5 87,421 130,257 75.4 75.4 0.1
2003-Sep-26 Fri 1.44 1.5 1.44 1.49 100,546 ### 88.9 88.9 ###
2003-Sep-25 Thu 1.5 1.5 1.44 1.44 ### ### 0.1
2003-Sep-24 Wed 1.56 1.57 1.52 1.52 112,752 ### ### ### 0.1
2003-Sep-23 Tue 1.58 1.58 1.56 1.57 148,345 ### 35.7 35.7 0.1
2003-Sep-22 Mon ### ### 1.58 ### 373,558 ### ### ### 0.0
2003-Sep-19 Fri 1.5 1.58 1.5 1.58 415,429 ### ### ### 0.1
2003-Sep-18 Thu 1.41 1.49 1.41 1.49 131,050 190,022 ### ### ###
2003-Sep-17 Wed 1.42 1.42 1.4 1.41 53,172 74,972 ### ### ###
2003-Sep-16 Tue 1.42 1.42 ### ### ### ### 0.0
2003-Sep-15 Mon ### 1.43 ### 1.4 81.3 81.3 ###
2003-Sep-12 Fri ### ### ### ### 84.1 84.1 0.0
2003-Sep-11 Thu ### ### ### ### ### ### 0.0
2003-Sep-10 Wed ### ### ### ### ### ### 0.0
2003-Sep-09 Tue ### 1.4 ### ### 92,280 ### 13.0 13.0 0.0
2003-Sep-08 Mon 1.44 1.44 ### ### 10.6 10.6 0.0
2003-Sep-05 Fri 1.42 1.48 1.42 1.46 86.4 86.4 0.1
2003-Sep-04 Thu ### 1.42 ### 1.42 ### ### ###
2003-Sep-03 Wed 1.46 1.48 1.45 1.46 67.9 67.9 0.1
2003-Sep-02 Tue 1.5 1.51 1.48 1.48 24.0 24.0 0.1
2003-Sep-01 Mon 1.45 1.49 1.45 1.48 180,250 ### 81.8 81.8 0.1
2003-Aug-29 Fri 1.42 1.45 1.4 1.44 ### ### 0.1
2003-Aug-28 Thu ### 1.41 ### 1.41 361,420 ### ### ### ###
2003-Aug-27 Wed ### 1.45 1.26 ### ### ### 0.0
2003-Aug-26 Tue 1.29 ### 1.28 ### 272,748 174,558 ### ### 0.0
2003-Aug-25 Mon 1.26 1.28 1.25 1.28 ### ### ###
2003-Aug-22 Fri 1.25 1.26 1.25 1.25 211,879 ### 69.1 69.1 ###
2003-Aug-21 Thu 1.25 1.26 1.25 1.25 117,050 ### 71.5 71.5 ###
2003-Aug-20 Wed 1.24 1.26 1.24 1.25 314,781 393,476 ### ### ###
2003-Aug-19 Tue 1.26 1.26 1.24 1.24 ### ### 0.1
2003-Aug-18 Mon 1.26 1.26 1.24 1.26 175,575 ### 66.4 66.4 ###
2003-Aug-15 Fri 1.25 ### 1.23 1.26 75.0 75.0 ###
2003-Aug-14 Thu ### 1.22 ### 1.22 91.4 91.4 0.1
2003-Aug-13 Wed ### ### ### ### 79.6 79.6 0.0
2003-Aug-12 Tue ### ### ### ### 26.3 26.3 0.0
2003-Aug-11 Mon ### ### ### ### 1,320 0 19.5 19.5 0.0
2003-Aug-08 Fri ### ### ### ### 105,927 0 ### ### 0.0
2003-Aug-07 Thu ### ### ### ### 64,673 0 ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 186,381 0 ### ### 0.0
2003-Aug-05 Tue ### ### ### ### 25.2 25.2 0.0
2003-Aug-04 Mon ### ### ### ### 121,585 0 ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 177,071 0 ### ### 0.0
2003-Jul-31 Thu ### ### ### ### 22.0 22.0 0.0
2003-Jul-30 Wed 1 ### ### ### 814,885 0 95.8 95.8 0.0
2003-Jul-29 Tue ### ### ### ### 68.9 68.9 0.0
2003-Jul-28 Mon 1 ### ### ### 557,920 0 75.1 75.1 0.0
2003-Jul-25 Fri ### ### ### 1 19.8 19.8 ###
2003-Jul-24 Thu ### ### ### ### 267,050 0 ### ### 0.0
2003-Jul-23 Wed ### ### ### ### ### ### 0.0
2003-Jul-22 Tue ### ### ### ### 84.0 84.0 0.0
2003-Jul-21 Mon ### ### ### ### 22.8 22.8 0.0
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu ### ### ### ### 22.5 22.5 0.0
2003-Jul-16 Wed ### ### ### ### ### ### 0.0
2003-Jul-15 Tue 0.87 ### 0.87 ### 90.9 90.9 0.0
2003-Jul-14 Mon 0.86 0.88 0.86 0.87 ### ### 0.1
2003-Jul-11 Fri 0.85 0.87 0.85 0.87 116,649 ### ### ### 0.1
2003-Jul-10 Thu 0.87 0.87 0.85 0.85 45,851 ### ### ### ###
2003-Jul-09 Wed 0.87 0.88 0.87 0.87 81,545 71,351 ### ### 0.1
2003-Jul-08 Tue 0.82 0.88 0.82 0.87 278,751 ### 95.8 95.8 0.1
2003-Jul-07 Mon 0.8 0.8 0.8 0.8 12,420 ### ### ### 0.1
2003-Jul-04 Fri 0.81 0.81 0.8 0.8 33,470 26,943 ### ### 0.1
2003-Jul-03 Thu 0.81 0.82 0.81 0.82 ### ### 0.1
2003-Jul-02 Wed 0.82 0.83 0.82 0.83 ### ### ###
2003-Jul-01 Tue 0.83 0.83 0.83 0.83 68.9 68.9 ###
2003-Jun-30 Mon 0.8 0.83 0.8 0.82 98,970 ### 83.7 83.7 0.1
2003-Jun-27 Fri 0.77 0.8 0.77 0.8 75,550 ### 90.0 90.0 0.1
2003-Jun-26 Thu 0.77 0.79 0.77 0.77 ### ### 0.1
2003-Jun-25 Wed 0.76 0.77 0.76 0.77 18,555 ### ### ### 0.1
2003-Jun-24 Tue 0.76 0.76 0.75 0.75 ### ### ###
2003-Jun-23 Mon 0.77 0.77 0.76 0.76 21.8 21.8 0.1
2003-Jun-20 Fri 0.78 0.78 0.77 0.77 17,220 13,345 20.8 20.8 0.1
2003-Jun-19 Thu 0.75 0.8 0.75 0.8 ### ### 0.1
2003-Jun-18 Wed 0.75 0.8 0.75 0.8 95.1 95.1 0.1
2003-Jun-17 Tue 0.76 0.76 0.73 0.74 14.4 14.4 0.1
2003-Jun-16 Mon 0.77 0.77 0.76 0.76 18.2 18.2 0.1
2003-Jun-13 Fri 0.76 0.76 0.76 0.76 ### ### 0.1
2003-Jun-12 Thu 0.78 0.78 0.76 0.76 8,950 ### ### ### 0.1
2003-Jun-11 Wed 0.78 0.78 0.78 0.78 75.5 75.5 0.1
2003-Jun-10 Tue 0.8 0.8 0.8 0.8 ### ### 0.1
2003-Jun-06 Fri 0.76 0.8 0.76 0.8 55,385 ### 92.8 92.8 0.1
2003-Jun-05 Thu 0.75 0.82 0.75 0.82 97.7 97.7 0.1
2003-Jun-04 Wed 0.73 0.75 0.73 0.75 90.1 90.1 ###
2003-Jun-03 Tue 0.79 0.8 0.76 0.76 13,485 ### ### ### 0.1
2003-Jun-02 Mon 0.78 0.8 0.78 0.8 91.0 91.0 0.1
2003-May-30 Fri 0.79 0.8 0.79 0.8 ### ### 0.1
2003-May-29 Thu 0.8 0.8 0.78 0.78 ### ### 0.1
2003-May-28 Wed 0.81 0.82 0.8 0.8 24.7 24.7 0.1
2003-May-27 Tue 0.81 0.81 0.81 0.81 7,275 ### 75.4 75.4 0.1
2003-May-26 Mon 0.84 0.84 0.81 0.81 12,986 ### ### ### 0.1
2003-May-23 Fri 0.87 0.87 0.85 0.86 101,687 87,450 19.7 19.7 ###
2003-May-22 Thu 0.88 0.88 0.87 0.87 22.0 22.0 0.1
2003-May-21 Wed 0.89 0.89 0.87 0.87 1,771 1,558 ### ### 0.1
2003-May-20 Tue 0.89 0.89 0.87 0.89 49,180 43,278 ### ### ###
2003-May-19 Mon ### ### 0.88 ### ### ### 0.0
2003-May-16 Fri 0.88 ### 0.88 0.89 79.4 79.4 ###
2003-May-15 Thu 0.87 0.88 0.84 0.88 ### ### 0.1
2003-May-14 Wed 0.87 0.87 0.87 0.87 ### ### 0.1
2003-May-13 Tue 0.88 ### 0.88 0.88 68,252 ### ### ### 0.1
2003-May-12 Mon 0.82 0.85 0.82 0.85 20,842 ### ### ### ###
2003-May-09 Fri 0.81 0.82 0.81 0.81 ### ### 0.1
2003-May-08 Thu 0.82 0.84 0.8 0.81 ### ### 0.1
2003-May-07 Wed 0.82 0.85 0.81 0.85 ### ### ###
2003-May-06 Tue 0.75 0.84 0.73 0.82 ### ### 0.1
2003-May-05 Mon 0.71 0.72 0.71 0.72 ### ### ###
2003-May-02 Fri ### 0.72 ### 0.72 ### ### ###
2003-May-01 Thu ### ### ### ### 287,754 0 ### ### 0.0
2003-Apr-30 Wed ### ### ### ### 39,653 0 70.5 70.5 0.0
2003-Apr-29 Tue ### ### ### ### 96.2 96.2 0.0
2003-Apr-28 Mon ### ### ### ### ### ### 0.0
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed ### ### ### ### ### ### 0.0
2003-Apr-22 Tue ### ### ### ### 3,347 0 69.2 69.2 0.0
2003-Apr-17 Thu ### ### ### ### ### ### 0.0
2003-Apr-16 Wed ### ### ### ### 0 0.0
2003-Apr-15 Tue ### ### ### ### 74.4 74.4 0.0
2003-Apr-14 Mon ### ### ### ### ### ### 0.0
2003-Apr-11 Fri ### ### ### ### 0 0.0
2003-Apr-10 Thu ### ### 0.59 ### 8,250 ### 63.9 63.9 0.0
2003-Apr-09 Wed ### ### ### ### 0 0.0
2003-Apr-08 Tue ### ### ### ### ### ### 0.0
2003-Apr-07 Mon 0.58 0.58 0.58 0.58 64.3 64.3 ###
2003-Apr-04 Fri 0.58 0.58 0.58 0.58 0 ###
2003-Apr-03 Thu ### ### 0.58 0.58 ### ### ###
2003-Apr-02 Wed ### ### ### ### 180 0 78.6 78.6 0.0
2003-Apr-01 Tue ### ### ### ### ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 75,520 0 98.7 98.7 0.0
2003-Mar-28 Fri ### ### ### ### ### ### 0.0
2003-Mar-27 Thu ### ### ### ### 185 0 71.1 71.1 0.0
2003-Mar-26 Wed 0.58 0.58 0.58 0.58 0 ###
2003-Mar-25 Tue 0.58 0.58 0.58 0.58 ### ### ###
2003-Mar-24 Mon 0.58 ### 0.58 ### 51,240 14,859 ### ### 0.0
2003-Mar-21 Fri ### ### ### ### 67.7 67.7 0.0
2003-Mar-20 Thu ### ### 0.56 ### 50,870 14,243 ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 16.2 16.2 0.0
2003-Mar-18 Tue ### ### ### ### 62.8 62.8 0.0
2003-Mar-17 Mon ### ### ### ### 77.8 77.8 0.0
2003-Mar-14 Fri ### ### ### ### ### ### 0.0
2003-Mar-13 Thu ### ### ### ### 35,550 0 78.7 78.7 0.0
2003-Mar-12 Wed 0.56 ### 0.56 ### 2,050 574 ### ### 0.0
2003-Mar-11 Tue 0.59 ### 0.56 ### 118,145 33,080 98.4 98.4 0.0
2003-Mar-10 Mon 0.59 0.59 0.59 0.59 ### ### 0.0
2003-Mar-07 Fri ### ### ### ### 0 0.0
2003-Mar-06 Thu ### ### ### ### 78.6 78.6 0.0
2003-Mar-05 Wed 0.55 ### 0.55 ### 99.9 99.9 0.0
2003-Mar-04 Tue 0.55 ### 0.55 ### ### ### 0.0
2003-Mar-03 Mon 0.52 0.55 0.52 0.55 96.8 96.8 ###
2003-Feb-28 Fri 0.5 0.5 0.5 0.5 76.7 76.7 0.0
2003-Feb-27 Thu 0.49 0.5 0.49 0.5 11,649 ### 89.2 89.2 0.0
2003-Feb-26 Wed 0.49 0.49 0.49 0.49 2,985 ### ### ### ###
2003-Feb-25 Tue 0.48 0.48 0.48 0.48 2,123,759 ### 84.6 84.6 0.0
2003-Feb-24 Mon 0.5 0.5 0.48 0.48 1,137,540 ### ### ### 0.0
2003-Feb-21 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2003-Feb-20 Thu 0.5 0.5 0.5 0.5 1,396,485 698,242 81.4 81.4 0.0
2003-Feb-19 Wed 0.5 0.5 0.485 0.5 73.7 73.7 0.0
2003-Feb-18 Tue 0.485 0.53 0.485 0.5 315,420 160,075 93.5 93.5 0.0
2003-Feb-17 Mon 0.5 0.5 0.5 0.5 0 0.0
2003-Feb-14 Fri 0.5 0.5 0.48 0.5 71.9 71.9 0.0
2003-Feb-13 Thu 0.53 0.53 0.53 0.53 0 0.0
2003-Feb-12 Wed 0.53 0.53 0.53 0.53 ### ### 0.0
2003-Feb-11 Tue 0.54 0.54 0.53 0.53 229,558 ### ### ### 0.0
2003-Feb-10 Mon 0.54 0.54 0.54 0.54 0 0.0
2003-Feb-07 Fri 0.54 0.54 0.54 0.54 43,650 23,571 70.5 70.5 0.0
2003-Feb-06 Thu 0.54 0.54 0.54 0.54 81.1 81.1 0.0
2003-Feb-05 Wed 0.55 0.55 0.54 0.54 ### ### 0.0
2003-Feb-04 Tue 0.55 0.55 0.55 0.55 ### ### ###
2003-Feb-03 Mon 0.56 0.56 0.55 0.55 ### ### ###
2003-Jan-31 Fri 0.56 0.56 0.56 0.56 56,927 31,879 ### ### ###
2003-Jan-30 Thu 0.57 0.57 0.56 0.56 82,789 46,775 17.2 17.2 ###
2003-Jan-29 Wed 0.57 0.57 0.56 0.56 ### ### ###
2003-Jan-28 Tue 0.58 0.58 0.57 0.57 ### ### ###
2003-Jan-24 Fri 0.57 0.57 0.57 0.57 73.9 73.9 ###
2003-Jan-23 Thu 0.58 0.58 0.58 0.58 106,750 ### ### ### ###
2003-Jan-22 Wed 0.59 0.59 0.58 0.58 ### ### ###
2003-Jan-21 Tue 0.57 0.59 0.57 0.59 92.8 92.8 0.0
2003-Jan-20 Mon 0.59 0.59 0.59 0.59 0 0.0
2003-Jan-17 Fri 0.59 0.59 0.59 0.59 0 0.0
2003-Jan-16 Thu 0.57 0.59 0.57 0.59 11,255 6,527 93.0 93.0 0.0
2003-Jan-15 Wed 0.57 0.57 0.57 0.57 12,150 6,925 ### ### ###
2003-Jan-14 Tue 0.59 0.59 0.57 0.57 9.2 9.2 ###
2003-Jan-13 Mon 0.59 0.59 0.59 0.59 ### ### 0.0
2003-Jan-10 Fri 0.59 0.59 0.59 0.59 ### ### 0.0
2003-Jan-09 Thu 0.57 0.57 0.57 0.57 69.6 69.6 ###
2003-Jan-08 Wed 0.58 0.58 0.55 0.56 92,922 ### ### ### ###
2003-Jan-07 Tue 0.56 0.58 0.56 0.58 52,582 29,971 90.4 90.4 ###
2003-Jan-06 Mon 0.56 0.57 0.56 0.56 64,180 ### ### ### ###
2003-Jan-03 Fri 0.56 0.56 0.56 0.56 68.0 68.0 ###
2003-Jan-02 Thu 0.56 0.56 0.56 0.56 ### ### ###
2002-Dec-31 Tue 0.56 0.56 0.56 0.56 66.4 66.4 ###
2002-Dec-30 Mon 0.56 0.56 0.56 0.56 72.1 72.1 ###
2002-Dec-27 Fri 0.56 0.56 0.56 0.56 70.7 70.7 ###
2002-Dec-24 Tue 0.57 0.57 0.57 0.57 85,983 ### ### ### ###
2002-Dec-23 Mon 0.58 ### 0.57 0.57 37,650 ### 15.4 15.4 ###
2002-Dec-20 Fri 0.58 0.58 0.57 0.57 86,755 49,884 ### ### ###
2002-Dec-19 Thu 0.55 0.57 0.55 0.57 ### ### ###
2002-Dec-18 Wed 0.52 0.55 0.51 0.55 96.9 96.9 ###
2002-Dec-17 Tue 0.5 0.52 0.5 0.52 64,240 ### 94.3 94.3 0.0
2002-Dec-16 Mon 0.52 0.52 0.5 0.5 230,950 117,784 8.7 8.7 0.0
2002-Dec-13 Fri 0.52 0.52 0.51 0.51 66,550 34,273 14.7 14.7 ###
2002-Dec-12 Thu 0.59 ### 0.59 ### ### ### 0.0
2002-Dec-11 Wed 0.59 ### 0.59 ### 88.6 88.6 0.0
2002-Dec-10 Tue 0.52 ### 0.52 ### ### ### 0.0
2002-Dec-09 Mon 0.55 0.55 0.51 0.51 ### ### ###
2002-Dec-06 Fri 0.51 0.51 0.51 0.51 72.8 72.8 ###
2002-Dec-05 Thu ### ### ### ### ### ### 0.0
2002-Dec-04 Wed ### ### ### ### 79.7 79.7 0.0
2002-Dec-03 Tue ### ### ### ### 189,743 0 ### ### 0.0
2002-Dec-02 Mon ### ### ### ### ### ### 0.0
2002-Nov-29 Fri ### ### ### ### 67.0 67.0 0.0
2002-Nov-28 Thu ### ### ### ### 11.5 11.5 0.0
2002-Nov-27 Wed ### ### ### ### ### ### 0.0
2002-Nov-26 Tue ### ### ### ### ### ### 0.0
2002-Nov-25 Mon ### ### ### ### 72.7 72.7 0.0
2002-Nov-22 Fri ### ### ### ### 65,075 0 4.0 4.0 0.0
2002-Nov-21 Thu ### ### ### ### 92.7 92.7 0.0
2002-Nov-20 Wed ### ### ### ### ### ### 0.0
2002-Nov-19 Tue ### ### ### ### 86.8 86.8 0.0
2002-Nov-18 Mon ### ### ### ### 37,988 0 98.3 98.3 0.0
2002-Nov-15 Fri ### ### ### ### 227,829 0 69.7 69.7 0.0
2002-Nov-14 Thu ### ### ### ### 38,645 0 3.2 3.2 0.0
2002-Nov-13 Wed ### ### ### ### ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 41,475 0 27.2 27.2 0.0
2002-Nov-08 Fri ### ### ### ### 7,752 0 ### ### 0.0
2002-Nov-07 Thu ### ### ### ### 77.3 77.3 0.0
2002-Nov-06 Wed ### ### ### ### ### ### 0.0
2002-Nov-05 Tue 0.79 0.79 0.79 0.79 ### ### ###
2002-Nov-04 Mon 0.82 0.82 0.82 0.82 0 0.1
2002-Nov-01 Fri 0.82 0.82 0.82 0.82 74.6 74.6 0.1
2002-Oct-31 Thu ### ### ### ### 0 0.0
2002-Oct-30 Wed ### ### ### ### 74.5 74.5 0.0

     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 2024-11-01 11:35:48 thru 2024-11-01 11:35:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000