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 24-May-20 04:00:09 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

(ABS) A.B.C. LEARNING CENTRES LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for ABS    Limits Next Section


Company Details for (ABS) A.B.C. LEARNING CENTRES LIMITED

Listing Code ABS
Listing Name A.B.C. LEARNING CENTRES LIMITED
GICS Sector Consumer Services
ISIN Name A.B.C. LEARNING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ABS3


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for ABS .. Friday 31st October 2008

ABS 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 0.54 45 0.0
MAX ### ### ###


Font Format Legend

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


End of day Prices (full format),

1200 Days for (ABS) A.B.C. LEARNING CENTRES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.28300000000000003
2004-Dec-01 Wed ### ### 5 ### 1,303,277 ### ### ### 0.0
2004-Nov-30 Tue ### ### ### ### ### ### 0.0
2004-Nov-29 Mon ### ### ### ### 1,253,777 0 17.3 17.3 0.0
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu 5.29 5.29 ### ### 8.6 8.6 0.0
2004-Nov-24 Wed 5.29 ### ### 5.25 27.0 27.0 0.4
2004-Nov-23 Tue ### ### ### ### 887,782 0 91.4 91.4 0.0
2004-Nov-22 Mon ### ### 4.87 ### 459,646 ### ### ### 0.0
2004-Nov-19 Fri 4.86 ### 4.85 ### ### ### 0.0
2004-Nov-18 Thu 4.84 ### 4.84 ### 78.5 78.5 0.0
2004-Nov-17 Wed 4.84 4.85 4.76 4.84 ### ### 0.3
2004-Nov-16 Tue 4.8 4.84 4.79 4.84 80.4 80.4 0.3
2004-Nov-15 Mon 4.81 4.83 4.75 4.8 172,628 826,888 ### ### 0.3
2004-Nov-12 Fri 4.82 4.82 4.8 4.8 196,427 ### 27.3 27.3 0.3
2004-Nov-11 Thu 4.81 4.82 4.79 4.8 175,683 844,156 30.7 30.7 0.3
2004-Nov-10 Wed 4.75 4.82 4.74 4.81 239,482 1,144,723 ### ### ###
2004-Nov-09 Tue 4.72 4.8 4.7 4.76 76.7 76.7 ###
2004-Nov-08 Mon 4.75 4.77 ### 4.7 588,954 1,404,655 ### ### 0.3
2004-Nov-05 Fri 4.77 4.79 4.75 4.77 1,227,271 5,854,082 ### ### ###
2004-Nov-04 Thu 4.75 4.79 4.73 4.78 511,271 2,433,649 70.6 70.6 ###
2004-Nov-03 Wed ### 4.78 ### 4.78 ### ### ###
2004-Nov-02 Tue 4.77 4.77 ### 4.7 16.2 16.2 0.3
2004-Nov-01 Mon 4.8 4.83 4.77 4.79 176,929 849,259 32.6 32.6 0.3
2004-Oct-29 Fri 4.83 4.84 4.8 4.8 ### ### 0.3
2004-Oct-28 Thu 4.85 4.88 4.82 4.84 30.0 30.0 0.3
2004-Oct-27 Wed 4.85 4.85 4.75 4.84 27.1 27.1 0.3
2004-Oct-26 Tue ### ### 4.8 4.84 334,175 802,020 ### ### 0.3
2004-Oct-25 Mon 4.84 ### 4.84 ### 83.8 83.8 0.0
2004-Oct-22 Fri 4.8 4.86 4.79 4.84 ### ### 0.3
2004-Oct-21 Thu 4.89 4.89 4.71 4.74 ### ### 0.3
2004-Oct-20 Wed ### ### 4.86 4.89 ### ### ###
2004-Oct-19 Tue 4.79 ### 4.78 ### ### ### 0.0
2004-Oct-18 Mon 4.83 4.83 4.77 4.78 195,149 ### ### ### ###
2004-Oct-15 Fri 4.73 4.77 ### 4.77 738,251 1,760,728 72.0 72.0 ###
2004-Oct-14 Thu 4.85 4.85 ### 4.71 15.3 15.3 ###
2004-Oct-13 Wed 4.84 4.85 4.7 4.81 25.3 25.3 ###
2004-Oct-12 Tue ### ### ### 4.76 1,967,526 0 ### ### ###
2004-Oct-11 Mon 4.45 ### ### ### 2,412,952 0 90.1 90.1 0.0
2004-Oct-08 Fri 4.4 4.4 4.4 4.4 0 0.3
2004-Oct-07 Thu 4.4 4.4 4.4 4.4 0 0.3
2004-Oct-06 Wed 4.41 4.43 ### 4.4 284,558 ### 32.5 32.5 0.3
2004-Oct-05 Tue ### 4.44 ### 4.4 ### ### 0.3
2004-Oct-04 Mon ### 4.4 ### ### 159,976 351,947 ### ### 0.0
2004-Oct-01 Fri 4.47 4.53 4.28 ### 1,490,542 ### ### ### 0.0
2004-Sep-30 Thu 4.45 4.53 4.43 4.47 70.4 70.4 ###
2004-Sep-29 Wed 4.26 4.49 4.26 4.44 93.0 93.0 0.3
2004-Sep-28 Tue 4.26 4.26 4.2 4.24 321,321 1,359,187 25.7 25.7 0.3
2004-Sep-27 Mon ### 4.4 ### 4.23 ### ### 0.3
2004-Sep-24 Fri 4.28 ### 4.25 ### 82.6 82.6 0.0
2004-Sep-23 Thu ### 4.28 ### 4.28 ### ### 0.3
2004-Sep-22 Wed ### ### ### ### 312,620 0 ### ### 0.0
2004-Sep-21 Tue ### ### ### ### ### ### 0.0
2004-Sep-20 Mon ### ### ### ### 570,625 0 ### ### 0.0
2004-Sep-17 Fri 4 ### ### 4 359,140 0 ### ### 0.3
2004-Sep-16 Thu ### ### ### ### 739,678 0 12.2 12.2 0.0
2004-Sep-15 Wed ### ### ### ### 531,056 0 ### ### 0.0
2004-Sep-14 Tue ### ### ### ### 89.9 89.9 0.0
2004-Sep-13 Mon ### ### ### ### ### ### 0.0
2004-Sep-10 Fri ### ### 3.59 ### 1,510,842 ### ### ### 0.0
2004-Sep-09 Thu 3.75 3.8 ### ### 8.9 8.9 0.0
2004-Sep-08 Wed 3.55 3.55 3.55 3.55 0 ###
2004-Sep-07 Tue 3.56 3.56 3.55 3.55 7,950 ### ### ### ###
2004-Sep-06 Mon 3.55 3.57 3.54 3.56 228,570 ### ### ### 0.3
2004-Sep-03 Fri 3.54 3.56 3.54 3.54 ### ### 0.3
2004-Sep-02 Thu ### ### 3.52 3.53 17.3 17.3 0.3
2004-Sep-01 Wed ### ### 3.58 ### 194,747 ### 30.5 30.5 0.0
2004-Aug-31 Tue 3.57 ### 3.57 ### 310,746 554,681 ### ### 0.0
2004-Aug-30 Mon 3.7 3.8 3.52 3.53 215,384 ### ### ### 0.3
2004-Aug-27 Fri ### 3.7 ### 3.7 ### ### 0.3
2004-Aug-26 Thu ### ### ### ### ### ### 0.0
2004-Aug-25 Wed ### ### ### ### 29.3 29.3 0.0
2004-Aug-24 Tue ### ### ### ### 132,081 0 79.0 79.0 0.0
2004-Aug-23 Mon ### ### ### ### ### ### 0.0
2004-Aug-20 Fri ### ### ### ### 48,984 0 ### ### 0.0
2004-Aug-19 Thu ### ### ### ### 136,487 0 22.5 22.5 0.0
2004-Aug-18 Wed ### ### 3.59 ### 72,584 130,288 78.8 78.8 0.0
2004-Aug-17 Tue ### ### ### ### 69,655 0 77.5 77.5 0.0
2004-Aug-16 Mon ### ### 3.58 3.58 66,347 ### 21.9 21.9 0.3
2004-Aug-13 Fri ### ### 3.58 ### ### ### 0.0
2004-Aug-12 Thu 3.59 ### 3.56 ### ### ### 0.0
2004-Aug-11 Wed 3.55 3.56 3.52 3.53 14,588 51,641 29.5 29.5 0.3
2004-Aug-10 Tue 3.57 ### 3.51 3.56 34.9 34.9 0.3
2004-Aug-09 Mon 3.51 ### 3.51 3.51 17,973 31,542 75.0 75.0 ###
2004-Aug-06 Fri ### ### 3.51 3.55 201,878 ### 13.9 13.9 ###
2004-Aug-05 Thu ### 3.7 ### ### 69.9 69.9 0.0
2004-Aug-04 Wed ### 3.71 ### ### 24,724 ### 26.5 26.5 0.0
2004-Aug-03 Tue ### ### ### ### ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 16.4 16.4 0.0
2004-Jul-30 Fri 3.7 3.72 ### ### 19.4 19.4 0.0
2004-Jul-29 Thu ### 3.72 ### 3.7 ### ### 0.3
2004-Jul-28 Wed 3.57 ### 3.57 ### 85.2 85.2 0.0
2004-Jul-27 Tue 3.55 3.57 3.54 3.56 492,783 1,751,843 69.7 69.7 0.3
2004-Jul-26 Mon 3.52 3.55 3.52 3.55 279,951 989,626 80.4 80.4 ###
2004-Jul-23 Fri 3.45 3.53 3.45 3.47 342,026 1,193,670 ### ### 0.2
2004-Jul-22 Thu 3.43 3.45 ### 3.45 73.6 73.6 ###
2004-Jul-21 Wed 3.42 3.45 3.42 3.43 70.4 70.4 0.2
2004-Jul-20 Tue 3.45 3.5 3.43 3.44 ### ### 0.2
2004-Jul-19 Mon 3.55 3.55 3.5 3.5 ### ### 0.3
2004-Jul-16 Fri 3.51 3.55 3.51 3.54 68,844 ### 77.2 77.2 0.3
2004-Jul-15 Thu 3.51 3.54 3.51 3.52 140,351 ### ### ### ###
2004-Jul-14 Wed 3.55 3.55 3.5 3.55 ### ### ###
2004-Jul-13 Tue 3.55 3.55 3.5 3.55 73.6 73.6 ###
2004-Jul-12 Mon 3.55 3.55 3.53 3.55 369,484 1,307,973 74.4 74.4 ###
2004-Jul-09 Fri 3.52 3.55 3.49 3.55 120,571 ### ### ### ###
2004-Jul-08 Thu 3.53 3.53 3.5 3.52 108,547 381,542 ### ### ###
2004-Jul-07 Wed 3.58 3.59 3.42 3.55 20.2 20.2 ###
2004-Jul-06 Tue ### ### 3.59 ### 257,774 ### 19.7 19.7 0.0
2004-Jul-05 Mon ### ### ### ### 68.0 68.0 0.0
2004-Jul-02 Fri ### ### ### ### 199,080 0 21.5 21.5 0.0
2004-Jul-01 Thu 3.7 3.7 ### ### 132,474 245,076 19.3 19.3 0.0
2004-Jun-30 Wed ### 3.75 ### 3.7 74.4 74.4 0.3
2004-Jun-29 Tue 3.51 ### 3.51 ### 76,425 134,125 91.7 91.7 0.0
2004-Jun-28 Mon ### ### 3.46 3.46 83,628 144,676 ### ### 0.2
2004-Jun-25 Fri 3.46 ### 3.46 ### 162,848 281,727 91.5 91.5 0.0
2004-Jun-24 Thu ### 3.45 ### 3.43 113,850 ### ### ### 0.2
2004-Jun-23 Wed ### ### ### ### 183,450 0 76.2 76.2 0.0
2004-Jun-22 Tue ### ### ### ### 23.2 23.2 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 87.3 87.3 0.0
2004-Jun-17 Thu ### ### 3.27 ### 474,141 775,220 67.5 67.5 0.0
2004-Jun-16 Wed ### 3.4 3.29 ### 121,720 407,153 ### ### 0.0
2004-Jun-15 Tue 3.27 ### 3.26 ### ### ### 0.0
2004-Jun-14 Mon ### ### 3.27 3.27 914,857 ### ### ### ###
2004-Jun-11 Fri ### ### 3.27 3.27 914,857 ### ### ### ###
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue ### ### ### ### ### ### 0.0
2004-Jun-07 Mon ### ### ### ### 26.7 26.7 0.0
2004-Jun-04 Fri ### ### ### ### 74.6 74.6 0.0
2004-Jun-03 Thu 3.4 3.4 ### ### ### ### 0.0
2004-Jun-02 Wed ### 3.4 ### 3.4 ### ### 0.2
2004-Jun-01 Tue ### ### ### ### 87,745 0 75.7 75.7 0.0
2004-May-31 Mon ### ### ### ### 103,080 0 ### ### 0.0
2004-May-28 Fri ### 3.4 ### ### ### ### 0.0
2004-May-27 Thu ### ### ### ### 23.3 23.3 0.0
2004-May-26 Wed ### ### ### ### 51,153 0 15.9 15.9 0.0
2004-May-25 Tue 3.42 3.43 3.4 3.42 35,149 ### ### ### 0.2
2004-May-24 Mon 3.42 3.48 3.42 3.45 83.3 83.3 ###
2004-May-21 Fri 3.49 3.49 3.4 3.42 265,822 915,756 ### ### 0.2
2004-May-20 Thu 3.4 3.49 ### 3.49 89.2 89.2 ###
2004-May-19 Wed 3.46 3.47 3.41 3.44 27.9 27.9 0.2
2004-May-18 Tue 3.51 3.52 ### 3.49 67,849 ### ### ### ###
2004-May-17 Mon 3.55 3.56 3.5 3.53 ### ### 0.3
2004-May-14 Fri ### ### 3.55 3.55 109,524 ### 18.0 18.0 ###
2004-May-13 Thu 3.53 ### 3.52 ### ### ### 0.0
2004-May-12 Wed ### ### 3.4 3.5 230,689 392,171 ### ### 0.3
2004-May-11 Tue ### ### ### ### 56,285 0 75.2 75.2 0.0
2004-May-10 Mon ### ### ### ### 57,389 0 ### ### 0.0
2004-May-07 Fri ### 3.7 ### ### ### ### 0.0
2004-May-06 Thu 3.7 3.72 ### 3.7 ### ### 0.3
2004-May-05 Wed 3.73 3.73 3.7 3.7 23.3 23.3 0.3
2004-May-04 Tue 3.79 3.79 3.72 3.72 54,521 204,726 18.6 18.6 0.3
2004-May-03 Mon 3.83 3.83 3.78 3.78 57,741 ### 28.4 28.4 0.3
2004-Apr-30 Fri 3.75 3.83 3.74 3.82 ### ### 0.3
2004-Apr-29 Thu 3.71 3.75 3.7 3.74 34,348 127,946 84.6 84.6 0.3
2004-Apr-28 Wed 3.71 3.8 3.71 3.71 ### ### ###
2004-Apr-27 Tue 3.75 3.78 3.7 3.7 ### ### 0.3
2004-Apr-26 Mon 3.79 3.8 3.75 3.75 18,077 68,240 ### ### 0.3
2004-Apr-23 Fri 3.74 3.87 3.74 3.83 143,674 546,679 83.9 83.9 ###
2004-Apr-22 Thu ### 3.79 ### 3.75 212,958 403,555 ### ### 0.3
2004-Apr-21 Wed ### ### ### ### 78.7 78.7 0.0
2004-Apr-20 Tue ### ### ### ### 66,188 0 ### ### 0.0
2004-Apr-19 Mon 3.73 3.73 ### ### 70,571 ### 18.6 18.6 0.0
2004-Apr-16 Fri 3.81 3.83 3.73 3.74 116,670 ### ### ### 0.3
2004-Apr-15 Thu 3.85 3.85 3.81 3.81 18,556 ### 29.8 29.8 0.3
2004-Apr-14 Wed 3.89 ### 3.86 3.86 29.4 29.4 0.3
2004-Apr-13 Tue ### ### 3.86 ### ### ### 0.0
2004-Apr-08 Thu ### ### ### ### ### ### 0.0
2004-Apr-07 Wed 3.88 ### 3.88 ### 172,073 333,821 85.4 85.4 0.0
2004-Apr-06 Tue 3.83 3.88 3.83 3.87 ### ### ###
2004-Apr-05 Mon 3.85 3.85 3.81 3.83 69,081 264,580 29.4 29.4 ###
2004-Apr-02 Fri 3.83 3.86 3.82 3.86 76.0 76.0 0.3
2004-Apr-01 Thu 3.87 3.87 3.8 3.8 14.8 14.8 ###
2004-Mar-31 Wed 3.8 3.89 3.8 3.86 ### ### 0.3
2004-Mar-30 Tue 3.77 3.8 3.73 3.8 67,075 ### ### ### ###
2004-Mar-29 Mon 3.83 3.83 3.71 3.71 ### ### ###
2004-Mar-26 Fri 3.86 3.86 3.82 3.85 60,624 ### 28.1 28.1 0.3
2004-Mar-25 Thu 3.85 3.86 3.85 3.86 72.9 72.9 0.3
2004-Mar-24 Wed ### ### 3.85 3.85 23.1 23.1 0.3
2004-Mar-23 Tue 3.8 ### 3.76 3.88 88.3 88.3 0.3
2004-Mar-22 Mon ### ### 3.8 3.8 ### ### ###
2004-Mar-19 Fri ### ### ### ### 119,224 0 25.9 25.9 0.0
2004-Mar-18 Thu ### 4 ### ### 130,956 ### 74.7 74.7 0.0
2004-Mar-17 Wed ### ### ### 4 32,644 0 27.0 27.0 0.3
2004-Mar-16 Tue ### ### 4 ### 56,229 112,458 30.0 30.0 0.0
2004-Mar-15 Mon ### 4.2 ### ### 16.7 16.7 0.0
2004-Mar-12 Fri ### 4.22 ### ### 93,577 197,447 73.6 73.6 0.0
2004-Mar-11 Thu ### ### ### ### ### ### 0.0
2004-Mar-10 Wed ### ### ### ### ### ### 0.0
2004-Mar-09 Tue 4 ### 4 ### 68,586 137,172 88.5 88.5 0.0
2004-Mar-08 Mon ### 4 ### ### 114,346 ### ### ### 0.0
2004-Mar-05 Fri 5.5 5.5 5.45 5.5 69.1 69.1 0.4
2004-Mar-04 Thu ### ### ### ### 31,123 0 70.4 70.4 0.0
2004-Mar-03 Wed ### 4 ### ### ### ### 0.0
2004-Mar-02 Tue ### ### ### ### ### ### 0.0
2004-Mar-01 Mon ### ### ### ### 29.5 29.5 0.0
2004-Feb-27 Fri 3.88 ### 3.88 ### 126,857 ### 83.0 83.0 0.0
2004-Feb-26 Thu ### ### 3.85 ### 20.2 20.2 0.0
2004-Feb-25 Wed ### ### ### ### 31.1 31.1 0.0
2004-Feb-24 Tue ### 4 ### 4 76.6 76.6 0.3
2004-Feb-23 Mon ### ### ### ### ### ### 0.0
2004-Feb-20 Fri 4 4 ### ### 20,540 41,080 ### ### 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 32,881 0 ### ### 0.0
2004-Feb-17 Tue 4 ### ### 4 106,640 0 ### ### 0.3
2004-Feb-16 Mon ### 4 ### 4 58,747 ### ### ### 0.3
2004-Feb-13 Fri ### ### ### 4 ### ### 0.3
2004-Feb-12 Thu ### ### ### ### ### ### 0.0
2004-Feb-11 Wed ### 4 ### ### 62,475 124,950 76.9 76.9 0.0
2004-Feb-10 Tue ### ### ### ### ### ### 0.0
2004-Feb-09 Mon 3.88 4 3.88 ### 175,324 690,776 ### ### 0.0
2004-Feb-06 Fri 3.84 ### 3.83 3.86 210,848 403,773 69.4 69.4 0.3
2004-Feb-05 Thu 3.87 3.89 3.76 3.84 651,686 ### 30.4 30.4 0.3
2004-Feb-04 Wed 3.7 3.89 3.7 3.85 345,274 ### ### ### 0.3
2004-Feb-03 Tue ### 3.7 ### 3.7 62,581 115,774 87.5 87.5 0.3
2004-Feb-02 Mon ### ### ### ### 35.4 35.4 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu ### ### ### ### 23.2 23.2 0.0
2004-Jan-28 Wed ### ### ### ### 42,840 0 ### ### 0.0
2004-Jan-27 Tue ### ### ### ### 125,755 0 ### ### 0.0
2004-Jan-23 Fri ### ### ### ### 127,480 0 66.1 66.1 0.0
2004-Jan-22 Thu ### ### ### ### 61,279 0 ### ### 0.0
2004-Jan-21 Wed ### ### ### ### 44,882 0 83.4 83.4 0.0
2004-Jan-20 Tue ### ### ### ### ### ### 0.0
2004-Jan-19 Mon ### ### ### ### ### ### 0.0
2004-Jan-16 Fri ### ### ### ### 28.1 28.1 0.0
2004-Jan-15 Thu ### ### ### ### 80,022 0 ### ### 0.0
2004-Jan-14 Wed 3.58 ### 3.58 ### 231,429 414,257 87.2 87.2 0.0
2004-Jan-13 Tue 3.43 3.52 3.43 3.52 38,644 134,287 ### ### ###
2004-Jan-12 Mon 3.44 3.44 3.42 3.43 ### ### 0.2
2004-Jan-09 Fri ### 3.44 ### 3.44 ### ### 0.2
2004-Jan-08 Thu 3.4 3.4 ### ### 19.0 19.0 0.0
2004-Jan-07 Wed 3.4 3.44 ### 3.44 57,522 ### 80.4 80.4 0.2
2004-Jan-06 Tue 3.47 3.47 ### 3.4 60,480 ### ### ### 0.2
2004-Jan-05 Mon 3.5 3.54 3.47 3.47 29.1 29.1 0.2
2004-Jan-02 Fri 3.54 3.54 3.5 3.5 4,683 16,484 ### ### 0.3
2003-Dec-31 Wed 3.55 3.55 3.52 3.55 25,273 89,340 ### ### ###
2003-Dec-30 Tue 3.51 3.54 3.5 3.54 ### ### 0.3
2003-Dec-29 Mon 3.54 3.54 3.52 3.52 21.2 21.2 ###
2003-Dec-24 Wed 3.56 3.56 3.5 3.54 22,975 ### ### ### 0.3
2003-Dec-23 Tue 3.47 3.52 3.43 3.52 79.1 79.1 ###
2003-Dec-22 Mon 3.43 3.47 3.4 3.47 41,156 141,370 76.8 76.8 0.2
2003-Dec-19 Fri 3.43 3.46 3.4 3.46 70,528 ### ### ### 0.2
2003-Dec-18 Thu 3.43 3.43 3.4 3.43 78.4 78.4 0.2
2003-Dec-17 Wed 3.43 3.44 3.42 3.43 28,572 ### 72.7 72.7 0.2
2003-Dec-16 Tue 3.44 3.44 3.42 3.44 77,323 ### 72.7 72.7 0.2
2003-Dec-15 Mon 3.4 3.44 3.4 3.44 ### ### 0.2
2003-Dec-12 Fri 3.4 3.4 ### ### ### ### 0.0
2003-Dec-11 Thu ### 3.42 ### 3.42 55,670 ### ### ### 0.2
2003-Dec-10 Wed ### ### ### ### ### ### 0.0
2003-Dec-09 Tue 3.41 3.41 ### ### 30.4 30.4 0.0
2003-Dec-08 Mon 3.45 3.45 ### 3.4 1,222,450 2,108,726 ### ### 0.2
2003-Dec-05 Fri 3.42 3.44 ### 3.42 160,123 ### 70.4 70.4 0.2
2003-Dec-04 Thu ### 3.41 ### 3.4 134,859 ### ### ### 0.2
2003-Dec-03 Wed ### 3.41 ### 3.41 81.2 81.2 ###
2003-Dec-02 Tue 3.4 3.4 ### ### ### ### 0.0
2003-Dec-01 Mon ### 3.4 ### 3.4 ### ### 0.2
2003-Nov-28 Fri ### ### ### ### 36,888 0 85.9 85.9 0.0
2003-Nov-27 Thu ### ### ### ### 35,420 0 ### ### 0.0
2003-Nov-26 Wed ### ### 3.28 ### ### ### 0.0
2003-Nov-25 Tue ### ### ### ### 62,722 0 ### ### 0.0
2003-Nov-24 Mon 3.24 ### 3.24 ### 47,583 77,084 86.1 86.1 0.0
2003-Nov-21 Fri ### ### 3.2 3.25 118,683 ### 15.1 15.1 0.2
2003-Nov-20 Thu ### ### ### ### ### ### 0.0
2003-Nov-19 Wed ### ### ### ### 180,441 0 ### ### 0.0
2003-Nov-18 Tue ### ### ### ### 78.7 78.7 0.0
2003-Nov-17 Mon 3.43 3.43 ### ### 110,288 189,143 ### ### 0.0
2003-Nov-14 Fri 3.5 3.5 3.41 3.44 ### ### 0.2
2003-Nov-13 Thu 3.52 3.54 3.49 3.51 33.3 33.3 ###
2003-Nov-12 Wed 3.5 3.58 3.5 3.54 ### ### 0.3
2003-Nov-11 Tue 3.4 3.49 3.4 3.49 28,621 ### 89.5 89.5 ###
2003-Nov-10 Mon ### 3.44 ### ### 83.5 83.5 0.0
2003-Nov-07 Fri ### 3.4 3.24 ### 29.2 29.2 0.0
2003-Nov-06 Thu 3.45 3.45 3.4 3.4 24.0 24.0 0.2
2003-Nov-05 Wed 3.49 3.5 3.43 3.45 ### ### ###
2003-Nov-04 Tue 3.49 3.56 3.49 3.5 24,256 ### ### ### 0.3
2003-Nov-03 Mon 3.58 3.58 3.49 3.49 ### ### ###
2003-Oct-31 Fri 3.55 3.56 3.53 3.53 108,756 385,540 34.6 34.6 0.3
2003-Oct-30 Thu 3.51 3.55 3.5 3.54 74.4 74.4 0.3
2003-Oct-29 Wed 3.53 3.55 3.48 3.5 ### ### 0.3
2003-Oct-28 Tue 3.56 3.57 3.52 3.55 ### ### ###
2003-Oct-27 Mon ### ### 3.53 3.57 49,823 ### ### ### 0.3
2003-Oct-24 Fri ### ### 3.5 ### 101,826 ### ### ### 0.0
2003-Oct-23 Thu ### ### ### ### 38.8 38.8 0.0
2003-Oct-22 Wed ### 3.7 ### ### 111,929 ### 35.0 35.0 0.0
2003-Oct-21 Tue 3.45 ### 3.45 ### 86,556 ### ### ### 0.0
2003-Oct-20 Mon 3.55 3.55 3.42 3.45 369,643 ### ### ### ###
2003-Oct-17 Fri ### ### 3.53 3.56 80,651 142,349 10.1 10.1 0.3
2003-Oct-16 Thu 3.7 3.7 ### ### 80,957 149,770 32.7 32.7 0.0
2003-Oct-15 Wed 3.8 3.8 ### 3.7 ### ### 0.3
2003-Oct-14 Tue 3.76 3.8 3.75 3.79 337,643 ### ### ### ###
2003-Oct-13 Mon 3.73 3.76 3.73 3.75 116,489 436,251 ### ### 0.3
2003-Oct-10 Fri ### 3.75 ### 3.75 ### ### 0.3
2003-Oct-09 Thu 3.7 3.7 ### ### 27.5 27.5 0.0
2003-Oct-08 Wed 3.58 3.7 3.58 3.7 86.8 86.8 0.3
2003-Oct-07 Tue 3.56 3.57 3.55 3.57 69.1 69.1 0.3
2003-Oct-06 Mon 3.55 3.59 3.55 3.55 69.9 69.9 ###
2003-Oct-03 Fri 3.56 3.57 3.55 3.56 ### ### 0.3
2003-Oct-02 Thu 3.55 3.55 3.51 3.55 ### ### ###
2003-Oct-01 Wed 3.48 3.53 3.47 3.53 ### ### 0.3
2003-Sep-30 Tue 3.46 3.5 3.46 3.5 ### ### 0.3
2003-Sep-29 Mon 3.48 3.48 3.45 3.46 72,383 ### 32.0 32.0 0.2
2003-Sep-26 Fri 3.45 3.48 3.44 3.46 255,045 882,455 70.2 70.2 0.2
2003-Sep-25 Thu 3.47 3.48 3.4 3.45 778,554 2,678,225 ### ### ###
2003-Sep-24 Wed 3.52 3.54 3.46 3.47 ### ### 0.2
2003-Sep-23 Tue 3.55 3.55 3.5 3.52 ### ### ###
2003-Sep-22 Mon ### ### 3.57 3.57 332,674 593,823 ### ### 0.3
2003-Sep-19 Fri ### ### 3.57 ### ### ### 0.0
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### 3.7 ### ### 28.1 28.1 0.0
2003-Sep-16 Tue ### ### ### ### 1,485,523 0 27.6 27.6 0.0
2003-Sep-15 Mon 3.56 ### 3.56 ### ### ### 0.0
2003-Sep-12 Fri ### ### 3.55 3.58 177,553 315,156 ### ### 0.3
2003-Sep-11 Thu 3.55 ### 3.55 ### 2,269,285 4,027,980 89.2 89.2 0.0
2003-Sep-10 Wed 3.4 3.55 ### 3.5 1,556,871 2,763,446 ### ### 0.3
2003-Sep-09 Tue 3.5 3.5 ### ### 1,006,276 1,760,983 ### ### 0.0
2003-Sep-08 Mon ### ### ### ### 0 0.0
2003-Sep-05 Fri ### ### ### ### 0 0.0
2003-Sep-04 Thu 3.4 3.4 ### ### 25.7 25.7 0.0
2003-Sep-03 Wed ### 3.4 ### 3.4 55,842 ### ### ### 0.2
2003-Sep-02 Tue ### ### 3.27 ### ### ### 0.0
2003-Sep-01 Mon ### 3.4 ### ### 32,950 ### 71.0 71.0 0.0
2003-Aug-29 Fri ### ### ### ### 109,342 0 33.9 33.9 0.0
2003-Aug-28 Thu 3.4 3.41 ### ### 90,184 ### ### ### 0.0
2003-Aug-27 Wed ### 3.4 ### ### 207,626 ### 83.2 83.2 0.0
2003-Aug-26 Tue 3.25 3.27 3.24 3.27 74.8 74.8 ###
2003-Aug-25 Mon 3.26 3.26 3.22 3.22 38,149 ### 21.4 21.4 0.2
2003-Aug-22 Fri 3.22 3.27 3.22 3.26 27,455 ### ### ### 0.2
2003-Aug-21 Thu 3.28 3.28 3.25 3.25 29.6 29.6 0.2
2003-Aug-20 Wed 3.26 3.28 3.22 3.27 68,142 ### 73.4 73.4 ###
2003-Aug-19 Tue 3.29 ### 3.26 3.26 ### ### 0.2
2003-Aug-18 Mon ### ### 3.25 3.25 ### ### 0.2
2003-Aug-15 Fri ### ### 3.29 ### 43,829 ### ### ### 0.0
2003-Aug-14 Thu ### ### ### ### 24.8 24.8 0.0
2003-Aug-13 Wed ### ### ### ### 44,324 0 ### ### 0.0
2003-Aug-12 Tue 3.25 ### 3.25 ### 133,779 ### ### ### 0.0
2003-Aug-11 Mon 3.2 3.23 ### 3.22 ### ### 0.2
2003-Aug-08 Fri 3.25 3.25 3.2 3.23 137,973 ### ### ### ###
2003-Aug-07 Thu ### ### 3.25 ### 15.8 15.8 0.0
2003-Aug-06 Wed 3.45 3.45 ### 3.4 ### ### 0.2
2003-Aug-05 Tue 3.48 3.48 3.44 3.47 132,620 ### 31.1 31.1 0.2
2003-Aug-04 Mon 3.42 3.48 3.42 3.48 ### ### 0.2
2003-Aug-01 Fri ### 3.4 ### 3.4 148,159 251,870 78.6 78.6 0.2
2003-Jul-31 Thu ### ### ### ### 75.4 75.4 0.0
2003-Jul-30 Wed ### ### ### ### 200,683 0 ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 265,383 0 ### ### 0.0
2003-Jul-28 Mon 3.23 ### 3.23 ### ### ### 0.0
2003-Jul-25 Fri 3.21 3.23 ### 3.22 ### ### 0.2
2003-Jul-24 Thu 3.2 3.21 ### 3.2 235,140 ### 69.0 69.0 0.2
2003-Jul-23 Wed ### ### ### ### 76.1 76.1 0.0
2003-Jul-22 Tue ### ### ### ### 83.1 83.1 0.0
2003-Jul-21 Mon ### ### ### ### 28,887 0 ### ### 0.0
2003-Jul-18 Fri 3 ### 3 ### 89.0 89.0 0.0
2003-Jul-17 Thu ### ### 3 3 ### ### 0.2
2003-Jul-16 Wed ### ### ### ### 84.3 84.3 0.0
2003-Jul-15 Tue 3 3 ### ### 160,882 241,323 14.3 14.3 0.0
2003-Jul-14 Mon ### ### 3 ### ### ### 0.0
2003-Jul-11 Fri ### ### ### ### ### ### 0.0
2003-Jul-10 Thu ### ### ### ### 76,744 0 14.6 14.6 0.0
2003-Jul-09 Wed ### ### ### ### 324,359 0 27.8 27.8 0.0
2003-Jul-08 Tue ### ### ### ### 25,282 0 74.3 74.3 0.0
2003-Jul-07 Mon ### ### ### ### ### ### 0.0
2003-Jul-04 Fri ### ### ### ### 24.6 24.6 0.0
2003-Jul-03 Thu 3.24 3.24 ### ### 26,486 ### 6.2 6.2 0.0
2003-Jul-02 Wed ### 3.23 ### 3.21 96,357 ### ### ### ###
2003-Jul-01 Tue ### ### ### ### ### ### 0.0
2003-Jun-30 Mon ### ### ### ### 16,626 0 20.0 20.0 0.0
2003-Jun-27 Fri ### ### ### ### 51,178 0 87.2 87.2 0.0
2003-Jun-26 Thu ### ### ### ### 26,827 0 78.6 78.6 0.0
2003-Jun-25 Wed ### ### ### ### 82.8 82.8 0.0
2003-Jun-24 Tue ### ### ### ### 39,380 0 ### ### 0.0
2003-Jun-23 Mon ### ### ### ### 21.9 21.9 0.0
2003-Jun-20 Fri ### ### ### ### 11,147 0 ### ### 0.0
2003-Jun-19 Thu ### ### ### ### ### ### 0.0
2003-Jun-18 Wed 3.2 3.2 ### ### 139,650 223,440 30.0 30.0 0.0
2003-Jun-17 Tue ### 3.2 ### ### ### ### 0.0
2003-Jun-16 Mon ### 3 ### 3 109,478 ### ### ### 0.2
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### 3 ### 3 57,259 85,888 79.1 79.1 0.2
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 18,250 0 74.1 74.1 0.0
2003-Jun-05 Thu 2.85 ### 2.85 ### 93.2 93.2 0.0
2003-Jun-04 Wed 2.83 2.86 2.83 2.86 83.0 83.0 0.2
2003-Jun-03 Tue 2.84 2.85 2.81 2.81 26.7 26.7 ###
2003-Jun-02 Mon 2.85 2.85 2.75 2.85 21,870 ### 74.4 74.4 ###
2003-May-30 Fri 2.87 2.87 2.82 2.85 25,252 71,841 25.9 25.9 ###
2003-May-29 Thu 2.85 2.87 2.85 2.87 78.2 78.2 ###
2003-May-28 Wed 2.82 2.84 2.82 2.84 ### ### 0.2
2003-May-27 Tue 2.85 2.86 2.82 2.83 ### ### 0.2
2003-May-26 Mon 2.72 2.83 2.72 2.83 ### ### 0.2
2003-May-23 Fri 2.79 2.79 ### 2.71 82,221 ### 10.2 10.2 ###
2003-May-22 Thu 2.88 2.88 2.79 2.8 12.8 12.8 0.2
2003-May-21 Wed 2.86 ### 2.86 2.88 35,480 ### 76.6 76.6 0.2
2003-May-20 Tue ### ### 2.85 ### 269,922 ### ### ### 0.0
2003-May-19 Mon 2.85 2.88 2.85 2.87 206,826 592,556 ### ### ###
2003-May-16 Fri 2.8 2.88 2.8 2.85 ### ### ###
2003-May-15 Thu 2.79 2.8 2.77 2.8 77.0 77.0 0.2
2003-May-14 Wed 2.79 2.79 2.77 2.78 81,586 ### ### ### 0.2
2003-May-13 Tue 2.78 2.79 2.76 2.79 77.2 77.2 ###
2003-May-12 Mon 2.8 2.8 2.79 2.79 16,257 ### ### ### ###
2003-May-09 Fri 2.79 2.8 2.78 2.8 20,185 ### ### ### 0.2
2003-May-08 Thu 2.82 2.83 2.75 2.8 358,520 1,000,270 ### ### 0.2
2003-May-07 Wed 2.77 2.82 2.75 2.82 83.9 83.9 ###
2003-May-06 Tue 2.85 2.87 2.82 2.82 185,440 527,576 ### ### ###
2003-May-05 Mon 2.75 2.82 2.75 2.82 67,487 187,951 ### ### ###
2003-May-02 Fri ### 2.75 ### 2.7 85,420 117,452 ### ### 0.2
2003-May-01 Thu ### ### 2.58 ### 72.7 72.7 0.0
2003-Apr-30 Wed 2.53 ### 2.53 ### 63,877 ### 87.8 87.8 0.0
2003-Apr-29 Tue 2.52 2.55 2.52 2.53 62,054 ### 73.7 73.7 ###
2003-Apr-28 Mon 2.55 2.55 2.52 2.52 22,576 ### 24.5 24.5 ###
2003-Apr-24 Thu ### ### 2.52 2.52 12,224 ### ### ### ###
2003-Apr-23 Wed 2.5 2.55 2.49 2.55 ### ### 0.2
2003-Apr-22 Tue 2.5 2.5 2.49 2.5 17,620 ### 69.2 69.2 0.2
2003-Apr-17 Thu 2.4 2.5 2.4 2.5 95.4 95.4 0.2
2003-Apr-16 Wed 2.45 2.47 2.4 2.4 13.5 13.5 ###
2003-Apr-15 Tue 2.5 2.5 2.45 2.45 39,453 97,646 15.5 15.5 0.2
2003-Apr-14 Mon 2.55 2.55 2.5 2.5 15.3 15.3 0.2
2003-Apr-11 Fri ### ### 2.55 2.55 12.9 12.9 0.2
2003-Apr-10 Thu 2.5 2.5 2.5 2.5 0 0.2
2003-Apr-09 Wed ### 2.5 ### 2.5 94.0 94.0 0.2
2003-Apr-08 Tue 2.4 2.41 2.4 2.41 32,776 78,826 ### ### 0.2
2003-Apr-07 Mon 2.44 2.5 2.4 2.4 33,950 83,177 13.5 13.5 ###
2003-Apr-04 Fri ### 2.42 ### 2.42 ### ### 0.2
2003-Apr-03 Thu 2.28 2.29 2.28 2.28 72.4 72.4 0.2
2003-Apr-02 Wed ### ### 2.28 2.28 21,947 ### ### ### 0.2
2003-Apr-01 Tue 2.25 ### 2.25 ### 22,829 25,682 92.4 92.4 0.0
2003-Mar-31 Mon 2.26 2.26 2.23 2.23 32,828 ### ### ### ###
2003-Mar-28 Fri ### ### 2.22 2.25 8.4 8.4 ###
2003-Mar-27 Thu 2.26 ### 2.25 2.25 23,054 ### ### ### ###
2003-Mar-26 Wed 2.25 2.25 2.21 2.25 ### ### ###
2003-Mar-25 Tue ### ### ### ### 6,325 0 76.9 76.9 0.0
2003-Mar-24 Mon ### ### ### ### ### ### 0.0
2003-Mar-21 Fri ### ### ### ### 67.7 67.7 0.0
2003-Mar-20 Thu ### ### ### ### 78.6 78.6 0.0
2003-Mar-19 Wed ### ### ### ### 72.0 72.0 0.0
2003-Mar-18 Tue ### ### ### ### 15.8 15.8 0.0
2003-Mar-17 Mon ### ### ### ### ### ### 0.0
2003-Mar-14 Fri 2.25 ### 2.25 ### 177,475 199,659 ### ### 0.0
2003-Mar-13 Thu 2.22 2.22 2.22 2.22 78.7 78.7 0.2
2003-Mar-12 Wed ### ### 2.2 2.2 9,220 10,142 5.5 5.5 0.2
2003-Mar-11 Tue 2.25 2.25 2.2 2.2 8,176 ### ### ### 0.2
2003-Mar-10 Mon 2.27 2.27 2.27 2.27 ### ### 0.2
2003-Mar-07 Fri ### ### 2.27 2.27 ### ### 0.2
2003-Mar-06 Thu 2.4 2.4 2.25 ### 238,477 554,459 7.7 7.7 0.0
2003-Mar-05 Wed 2.42 2.42 ### ### 25.0 25.0 0.0
2003-Mar-04 Tue 2.53 2.53 ### 2.47 63,620 80,479 ### ### ###
2003-Mar-03 Mon 2.54 2.55 2.52 2.53 23,543 59,681 29.1 29.1 ###
2003-Feb-28 Fri 2.56 2.56 2.52 2.55 31.0 31.0 0.2
2003-Feb-27 Thu 2.5 2.56 2.49 2.56 ### ### 0.2
2003-Feb-26 Wed 2.56 2.57 2.5 2.5 10,870 27,555 ### ### 0.2
2003-Feb-25 Tue 2.58 2.58 2.5 2.5 ### ### 0.2
2003-Feb-24 Mon ### ### 2.57 2.58 9,355 12,021 ### ### 0.2
2003-Feb-21 Fri 2.54 2.58 2.5 2.58 ### ### 0.2
2003-Feb-20 Thu 2.5 2.5 2.5 2.5 81.4 81.4 0.2
2003-Feb-19 Wed 2.49 2.5 2.47 2.5 ### ### 0.2
2003-Feb-18 Tue 2.45 2.45 2.45 2.45 72.8 72.8 0.2
2003-Feb-17 Mon 2.45 2.45 2.45 2.45 13,182 ### ### ### 0.2
2003-Feb-14 Fri ### 2.45 ### 2.45 ### ### 0.2
2003-Feb-13 Thu ### 2.41 ### ### ### ### 0.0
2003-Feb-12 Wed ### ### ### ### 77.8 77.8 0.0
2003-Feb-11 Tue 2.4 2.4 ### ### 34.1 34.1 0.0
2003-Feb-10 Mon ### 2.5 ### 2.4 ### ### ###
2003-Feb-07 Fri 2.4 2.5 ### ### 69,325 86,656 ### ### 0.0
2003-Feb-06 Thu 2.55 2.58 2.5 2.5 16,625 42,227 ### ### 0.2
2003-Feb-05 Wed ### ### 2.55 2.55 16.1 16.1 0.2
2003-Feb-04 Tue ### ### ### ### 111,451 0 ### ### 0.0
2003-Feb-03 Mon ### ### ### ### ### ### 0.0
2003-Jan-31 Fri ### ### ### ### ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 71.2 71.2 0.0
2003-Jan-29 Wed 2.7 2.7 ### ### 13,757 18,571 ### ### 0.0
2003-Jan-28 Tue ### 2.7 ### 2.7 37,526 ### 90.2 90.2 0.2
2003-Jan-24 Fri ### ### ### ### 0 0.0
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### ### ### ### 20,080 0 ### ### 0.0
2003-Jan-21 Tue ### ### ### ### 27.9 27.9 0.0
2003-Jan-20 Mon ### ### ### ### 58,640 0 20.4 20.4 0.0
2003-Jan-17 Fri ### ### ### ### ### ### 0.0
2003-Jan-16 Thu ### ### 2.59 ### 85.8 85.8 0.0
2003-Jan-15 Wed ### ### 2.58 ### 12,340 ### ### ### 0.0
2003-Jan-14 Tue ### ### ### ### ### ### 0.0
2003-Jan-13 Mon ### ### ### ### ### ### 0.0
2003-Jan-10 Fri ### ### ### ### ### ### 0.0
2003-Jan-09 Thu ### ### ### ### 69.6 69.6 0.0
2003-Jan-08 Wed ### ### 2.58 ### ### ### 0.0
2003-Jan-07 Tue ### ### ### ### 0 0.0
2003-Jan-06 Mon 2.59 ### 2.59 ### ### ### 0.0
2003-Jan-03 Fri ### 2.7 2.58 2.59 59,045 155,878 10.1 10.1 0.2
2003-Jan-02 Thu ### ### 2.59 2.59 10.5 10.5 0.2
2002-Dec-31 Tue 2.55 ### 2.55 ### ### ### 0.0
2002-Dec-30 Mon 2.52 2.55 2.52 2.55 43,585 110,487 ### ### 0.2
2002-Dec-27 Fri 2.52 2.52 2.52 2.52 5,140 12,952 70.7 70.7 ###
2002-Dec-24 Tue 2.48 2.52 2.48 2.52 ### ### ###
2002-Dec-23 Mon 2.41 2.48 2.4 2.48 27,743 ### 90.7 90.7 0.2
2002-Dec-20 Fri 2.45 2.45 2.4 2.4 12.7 12.7 ###
2002-Dec-19 Thu 2.45 2.45 2.45 2.45 67.3 67.3 0.2
2002-Dec-18 Wed 2.45 2.45 2.45 2.45 75.2 75.2 0.2
2002-Dec-17 Tue 2.44 2.47 2.44 2.45 ### ### 0.2
2002-Dec-16 Mon 2.48 2.48 2.4 2.4 10.7 10.7 ###
2002-Dec-13 Fri 2.45 2.48 2.45 2.48 13,055 32,180 ### ### 0.2
2002-Dec-12 Thu 2.45 2.48 2.45 2.45 15,353 37,845 72.4 72.4 0.2
2002-Dec-11 Wed ### 2.45 ### 2.45 ### ### 0.2
2002-Dec-10 Tue ### ### ### ### 100,320 0 ### ### 0.0
2002-Dec-09 Mon 2.4 2.4 ### ### 18,950 22,740 15.3 15.3 0.0
2002-Dec-06 Fri ### 2.42 ### 2.4 22,075 ### 83.0 83.0 ###
2002-Dec-05 Thu 2.45 2.45 ### ### 22,572 27,650 7.7 7.7 0.0
2002-Dec-04 Wed 2.5 2.5 2.45 2.45 ### ### 0.2
2002-Dec-03 Tue ### ### ### ### 0 0.0
2002-Dec-02 Mon ### ### ### ### 0 0.0
2002-Nov-29 Fri ### ### ### ### 0 0.0
2002-Nov-28 Thu ### ### ### ### 0 0.0
2002-Nov-27 Wed ### ### ### ### 0 0.0
2002-Nov-26 Tue ### ### ### ### 0 0.0
2002-Nov-25 Mon ### ### ### ### 0 0.0
2002-Nov-22 Fri ### ### ### ### 0 0.0
2002-Nov-21 Thu ### ### ### ### 0 0.0
2002-Nov-20 Wed ### ### ### ### 0 0.0
2002-Nov-19 Tue ### ### 11.85 ### 15,244 90,320 ### ### 0.0
2002-Nov-18 Mon ### ### ### 12.25 8,151 0 88.9 88.9 0.9
2002-Nov-15 Fri 11.8 11.85 11.8 11.85 1,572 18,588 ### ### ###
2002-Nov-14 Thu 11.7 11.7 11.7 11.7 0 0.8
2002-Nov-13 Wed 11.8 11.8 11.7 11.7 27.8 27.8 0.8
2002-Nov-12 Tue 11.7 11.7 11.7 11.7 0 0.8
2002-Nov-11 Mon 11.8 11.8 11.7 11.7 ### ### 0.8
2002-Nov-08 Fri ### ### ### ### 10.7 10.7 0.0
2002-Nov-07 Thu 11.85 ### 11.85 ### ### ### 0.0
2002-Nov-06 Wed ### ### 11.8 ### ### ### 0.0
2002-Nov-05 Tue 12.21 12.21 ### 12.2 2,748 16,776 26.8 26.8 ###
2002-Nov-04 Mon 12.4 12.4 12.4 12.4 0 0.9
2002-Nov-01 Fri 12.45 12.5 ### 12.4 ### ### 0.9
2002-Oct-31 Thu 12.4 12.4 12.4 12.4 ### ### 0.9
2002-Oct-30 Wed 12.4 12.4 12.4 12.4 74.5 74.5 0.9
2002-Oct-29 Tue 12.55 ### 12.4 12.4 21,685 134,447 ### ### 0.9
2002-Oct-28 Mon ### ### 12.55 ### 8,724 54,743 73.4 73.4 0.0
2002-Oct-25 Fri 12.85 12.85 12.8 12.8 3,078 39,475 27.4 27.4 0.9
2002-Oct-24 Thu ### ### ### ### ### ### 0.0
2002-Oct-23 Wed ### ### ### ### 9,349 0 ### ### 0.0
2002-Oct-22 Tue 13.2 13.2 ### ### ### ### 0.0
2002-Oct-21 Mon ### ### ### ### 79.1 79.1 0.0
2002-Oct-18 Fri ### ### ### ### ### ### 0.0
2002-Oct-17 Thu 13.2 ### 13.2 ### 7,541 49,770 79.6 79.6 0.0
2002-Oct-16 Wed 13.2 13.2 ### 13.2 186 1,227 73.1 73.1 0.9
2002-Oct-15 Tue ### 13.4 ### ### 83.1 83.1 0.0
2002-Oct-14 Mon 13.59 13.59 ### ### 8.0 8.0 0.0
2002-Oct-11 Fri 13.5 13.5 13.5 13.5 725 9,787 74.5 74.5 1.0
2002-Oct-10 Thu 13.45 13.5 13.2 13.5 73.1 73.1 1.0
2002-Oct-09 Wed 13.56 ### 13.5 13.5 36.5 36.5 1.0
2002-Oct-08 Tue 13.41 13.5 13.4 13.5 ### ### 1.0
2002-Oct-07 Mon ### ### 13.5 13.5 1,382 9,328 ### ### 1.0
2002-Oct-04 Fri ### ### ### ### 27.6 27.6 0.0
2002-Oct-03 Thu 14.2 14.2 ### ### 3,576 25,389 ### ### 0.0
2002-Oct-02 Wed 14.41 14.41 14.2 14.4 2,888 ### ### ### 1.0
2002-Oct-01 Tue 14.5 ### 14.41 14.41 28.3 28.3 ###
2002-Sep-30 Mon 14.4 ### 14.4 ### 3,145 22,644 76.6 76.6 0.0
2002-Sep-27 Fri 14.25 ### 14.25 ### 2,675 19,059 ### ### 0.0
2002-Sep-26 Thu ### ### ### ### ### ### 0.0
2002-Sep-25 Wed ### ### ### ### 6.2 6.2 0.0
2002-Sep-24 Tue ### ### ### ### 37.8 37.8 0.0
2002-Sep-23 Mon ### ### 14.8 14.8 32.9 32.9 1.1
2002-Sep-20 Fri ### ### 14.76 ### ### ### 0.0
2002-Sep-19 Thu 14.85 ### 14.85 ### ### ### 0.0
2002-Sep-18 Wed ### ### 14.85 14.85 ### ### ###
2002-Sep-17 Tue ### ### ### ### 33,250 0 21.6 21.6 0.0
2002-Sep-16 Mon ### 15.2 ### 15.2 8,129 61,780 83.3 83.3 1.1
2002-Sep-13 Fri ### ### ### ### 8,125 0 69.6 69.6 0.0
2002-Sep-12 Thu ### ### ### ### 5,557 0 76.3 76.3 0.0
2002-Sep-11 Wed ### ### ### ### 76.4 76.4 0.0
2002-Sep-10 Tue 14.7 14.7 ### 14.7 77.4 77.4 ###
2002-Sep-09 Mon 14.8 14.8 ### ### 5,440 40,256 20.9 20.9 0.0
2002-Sep-06 Fri 14.7 14.7 14.7 14.7 ### ### ###
2002-Sep-05 Thu ### 15.2 ### ### ### ### 0.0
2002-Sep-04 Wed 15.4 15.4 ### ### 20,379 ### ### ### 0.0
2002-Sep-03 Tue ### 15.5 ### 15.5 92.9 92.9 1.1
2002-Sep-02 Mon 14.2 14.2 14.2 14.2 0 1.0
2002-Aug-30 Fri 14.25 14.25 ### 14.2 25.4 25.4 1.0
2002-Aug-29 Thu 14.5 14.5 ### ### 24.0 24.0 0.0
2002-Aug-28 Wed ### 14.5 ### 14.25 30.1 30.1 1.0
2002-Aug-27 Tue 13.25 14.2 13.25 14.2 ### ### 1.0
2002-Aug-26 Mon 12.7 13.5 12.7 13.25 94.7 94.7 ###
2002-Aug-23 Fri ### 12.5 ### 12.5 11,957 ### ### ### 0.9
2002-Aug-22 Thu ### ### ### ### 13,783 0 ### ### 0.0
2002-Aug-21 Wed ### ### ### ### 73.6 73.6 0.0
2002-Aug-20 Tue ### ### ### ### 73.6 73.6 0.0
2002-Aug-19 Mon 11.8 ### 11.8 ### ### ### 0.0
2002-Aug-16 Fri ### ### ### ### 13.8 13.8 0.0
2002-Aug-15 Thu 12.44 12.44 12.44 12.44 45 559 ### ### 0.9
2002-Aug-14 Wed 12.44 12.5 12.44 12.5 ### ### 0.9
2002-Aug-13 Tue 12.4 12.45 ### 12.45 72.9 72.9 ###
2002-Aug-12 Mon ### ### 12.4 12.4 17.6 17.6 0.9
2002-Aug-09 Fri 12.45 ### 12.45 ### 2,750 ### 80.3 80.3 0.0
2002-Aug-08 Thu ### 12.2 ### ### 67.8 67.8 0.0
2002-Aug-07 Wed ### 12.2 ### 12.2 76.8 76.8 ###
2002-Aug-06 Tue ### ### ### ### 3,455 0 27.5 27.5 0.0
2002-Aug-05 Mon ### ### ### ### 0 0.0
2002-Aug-02 Fri ### ### ### ### 5,927 0 ### ### 0.0
2002-Aug-01 Thu ### 12.79 12.4 12.4 12,625 ### ### ### 0.9
2002-Jul-31 Wed ### 12.75 ### 12.75 1,850 ### 80.0 80.0 ###
2002-Jul-30 Tue 12.7 12.7 ### ### 550 ### ### ### 0.0
2002-Jul-29 Mon ### 12.7 ### 12.7 ### ### 0.9
2002-Jul-26 Fri 12.4 12.7 12.4 12.4 81.6 81.6 0.9
2002-Jul-25 Thu 11.5 ### 11.5 ### 91.2 91.2 0.0
2002-Jul-24 Wed 11.5 11.5 11.5 11.5 38,742 ### 84.4 84.4 ###
2002-Jul-23 Tue ### ### ### 12.2 37,259 0 10.7 10.7 ###
2002-Jul-22 Mon ### ### ### ### 8,483 0 ### ### 0.0
2002-Jul-19 Fri 13.2 13.2 ### ### 2,375 15,675 40.3 40.3 0.0
2002-Jul-18 Thu ### ### ### ### 80.0 80.0 0.0
2002-Jul-17 Wed 13.5 13.5 ### ### 12.4 12.4 0.0
2002-Jul-16 Tue 13.5 13.5 13.5 13.5 ### ### 1.0
2002-Jul-15 Mon 13.55 13.55 13.5 13.5 ### ### 1.0
2002-Jul-12 Fri ### ### 13.5 13.5 ### ### 1.0
2002-Jul-11 Thu ### ### ### ### 77.3 77.3 0.0
2002-Jul-10 Wed ### ### ### ### 3,728 0 23.5 23.5 0.0
2002-Jul-09 Tue ### 14.25 ### ### 7,440 ### ### ### 0.0
2002-Jul-08 Mon 13.7 ### 13.7 ### ### ### 0.0
2002-Jul-05 Fri ### 13.8 ### 13.8 11,645 80,350 ### ### 1.0
2002-Jul-04 Thu ### 13.4 13.26 ### 72.6 72.6 0.0
2002-Jul-03 Wed 13.25 13.25 13.25 13.25 12,270 162,577 75.8 75.8 ###
2002-Jul-02 Tue ### ### 13.2 13.25 31.6 31.6 ###
2002-Jul-01 Mon 13.2 13.25 ### 13.25 73.3 73.3 ###
2002-Jun-28 Fri 13.2 13.21 13.2 13.21 ### ### ###
2002-Jun-27 Thu 13.2 13.2 13.2 13.2 68.1 68.1 0.9
2002-Jun-26 Wed 13.45 13.49 13.2 13.2 31.4 31.4 0.9
2002-Jun-25 Tue 13.49 13.5 13.4 13.4 14,520 ### ### ### 1.0
2002-Jun-24 Mon ### ### 13.5 13.5 4,271 28,829 ### ### 1.0
2002-Jun-21 Fri ### ### 13.45 ### ### ### 0.0
2002-Jun-20 Thu 13.75 13.75 13.5 ### 48,971 667,229 ### ### 0.0
2002-Jun-19 Wed 13.21 ### 13.21 ### 2,945 19,451 ### ### 0.0
2002-Jun-18 Tue 13.2 13.25 13.2 13.2 ### ### 0.9
2002-Jun-17 Mon ### 13.2 ### 13.2 1,128 7,444 ### ### 0.9
2002-Jun-14 Fri ### ### ### ### 1,272 0 ### ### 0.0
2002-Jun-13 Thu ### ### ### ### 75.6 75.6 0.0
2002-Jun-12 Wed 12.83 ### 12.83 12.85 ### ### 0.9
2002-Jun-11 Tue ### ### 12.83 12.83 6,750 ### 36.5 36.5 ###
2002-Jun-07 Fri ### ### 12.81 ### ### ### 0.0
2002-Jun-06 Thu 13.2 13.2 ### ### 8,755 57,783 ### ### 0.0
2002-Jun-05 Wed 13.25 13.25 ### 13.2 2,574 17,052 32.8 32.8 0.9
2002-Jun-04 Tue 13.25 13.25 ### ### ### ### 0.0
2002-Jun-03 Mon 13.2 13.25 ### 13.25 3,550 ### ### ### ###
2002-May-31 Fri ### 13.29 ### 13.29 11,058 73,480 ### ### ###
2002-May-30 Thu ### ### ### ### 4,229 0 24.6 24.6 0.0
2002-May-29 Wed ### ### ### ### ### ### 0.0
2002-May-28 Tue ### 13.29 ### 13.29 2,250 14,951 ### ### ###
2002-May-27 Mon ### ### ### ### 72.4 72.4 0.0
2002-May-24 Fri ### ### ### ### 2,150 0 27.2 27.2 0.0
2002-May-23 Thu ### ### ### ### 87.9 87.9 0.0
2002-May-22 Wed ### ### ### ### 13,977 0 ### ### 0.0
2002-May-21 Tue ### 13.4 13.25 ### 3,250 ### ### ### 0.0
2002-May-20 Mon ### ### ### ### 89.3 89.3 0.0
2002-May-17 Fri 13.4 13.4 ### 13.4 1,270 ### ### ### 1.0
2002-May-16 Thu ### 13.5 ### 13.45 9,873 66,642 ### ### ###
2002-May-15 Wed ### 13.5 13.2 ### 5,325 71,088 70.0 70.0 0.0
2002-May-14 Tue ### ### 12.8 ### ### ### 0.0
2002-May-13 Mon 12.5 12.8 12.5 12.8 90.2 90.2 0.9
2002-May-10 Fri ### ### ### ### 84.2 84.2 0.0
2002-May-09 Thu ### ### ### ### 79.1 79.1 0.0
2002-May-08 Wed 11.75 ### 11.75 ### 9,970 58,573 85.7 85.7 0.0
2002-May-07 Tue 11.7 11.7 11.55 11.7 ### ### 0.8
2002-May-06 Mon ### 12.2 ### ### 23,850 145,485 31.1 31.1 0.0
2002-May-03 Fri 12.8 12.8 11.8 ### ### ### 0.0
2002-May-02 Thu 13.2 13.2 12.8 12.8 14.7 14.7 0.9
2002-May-01 Wed ### ### 13.2 13.2 29.3 29.3 0.9
2002-Apr-30 Tue 13.4 13.46 13.4 13.4 22,277 299,180 76.8 76.8 1.0
2002-Apr-29 Mon 13.52 13.52 13.4 13.4 3,250 43,745 ### ### 1.0
2002-Apr-26 Fri 13.55 13.55 13.55 13.55 68.8 68.8 1.0
2002-Apr-24 Wed ### ### 13.52 13.52 2,025 13,689 34.5 34.5 1.0
2002-Apr-23 Tue ### ### 13.52 13.52 1,725 ### 33.5 33.5 1.0
2002-Apr-22 Mon ### ### ### ### 5,750 0 ### ### 0.0
2002-Apr-19 Fri 13.8 13.8 ### ### ### ### 0.0
2002-Apr-18 Thu ### ### 13.85 ### 2,550 17,658 ### ### 0.0
2002-Apr-17 Wed 13.75 ### 13.75 ### 4,045 ### ### ### 0.0
2002-Apr-16 Tue ### 13.75 ### 13.75 76.5 76.5 1.0
2002-Apr-15 Mon ### 13.7 13.52 13.52 ### ### 1.0
2002-Apr-12 Fri 13.4 ### 13.4 13.5 77.1 77.1 1.0
2002-Apr-11 Thu 13.2 13.25 13.2 13.25 3,671 48,548 76.5 76.5 ###
2002-Apr-10 Wed 13.5 13.5 ### 13.2 15.4 15.4 0.9
2002-Apr-09 Tue 13.8 13.8 ### ### 3,554 24,522 ### ### 0.0
2002-Apr-08 Mon 13.8 13.8 ### ### 4,250 29,325 ### ### 0.0
2002-Apr-05 Fri 13.5 13.5 13.5 13.5 ### ### 1.0
2002-Apr-04 Thu 13.5 13.55 13.4 13.4 8,520 ### 31.7 31.7 1.0
2002-Apr-03 Wed 13.84 13.84 13.5 13.5 1,659 22,678 ### ### 1.0
2002-Apr-02 Tue 13.8 ### 13.8 ### ### ### 0.0
2002-Mar-28 Thu 13.5 13.8 13.5 13.8 83.5 83.5 1.0
2002-Mar-27 Wed 13.4 13.5 13.25 13.5 ### ### 1.0
2002-Mar-26 Tue 13.2 ### 13.2 13.25 9,720 64,152 79.2 79.2 ###
2002-Mar-25 Mon ### ### 13.25 13.25 7,220 ### ### ### ###
2002-Mar-22 Fri ### ### ### 13.8 24.7 24.7 1.0
2002-Mar-21 Thu ### ### ### ### 470 0 ### ### 0.0
2002-Mar-20 Wed ### 14.2 ### ### 10,522 ### ### ### 0.0
2002-Mar-19 Tue 14.2 14.2 ### ### ### ### 0.0
2002-Mar-18 Mon 14.2 14.2 ### ### 32.2 32.2 0.0
2002-Mar-15 Fri 14.5 14.5 ### 14.4 ### ### 1.0
2002-Mar-14 Thu 14.4 14.4 14.4 14.4 5,275 ### 71.1 71.1 1.0
2002-Mar-13 Wed 14.5 14.5 14.5 14.5 ### ### 1.0
2002-Mar-12 Tue ### ### 14.5 14.5 20,020 145,145 29.8 29.8 1.0
2002-Mar-11 Mon ### ### ### ### 6,747 0 31.6 31.6 0.0
2002-Mar-08 Fri 14.5 14.85 14.5 14.85 86.3 86.3 ###
2002-Mar-07 Thu 14.7 14.7 14.5 14.5 ### ### 1.0
2002-Mar-06 Wed 14.7 14.7 14.5 14.5 262,385 3,830,821 ### ### 1.0
2002-Mar-05 Tue ### ### 14.8 ### ### ### 0.0
2002-Mar-04 Mon ### ### ### ### ### ### 0.0
2002-Mar-01 Fri 14.85 ### 14.85 ### 12,181 90,443 74.4 74.4 0.0
2002-Feb-28 Thu 14.5 14.7 14.5 ### 5,245 76,577 77.9 77.9 0.0
2002-Feb-27 Wed 14.55 14.55 14.26 14.5 3,650 52,578 ### ### 1.0
2002-Feb-26 Tue 14.5 14.55 14.5 14.55 ### ### ###
2002-Feb-25 Mon ### ### ### 14.5 2,042 0 32.0 32.0 1.0
2002-Feb-22 Fri ### ### ### ### 7,885 0 14.2 14.2 0.0
2002-Feb-21 Thu ### ### ### ### 109,450 0 ### ### 0.0
2002-Feb-20 Wed ### ### ### ### ### ### 0.0
2002-Feb-19 Tue ### ### ### ### 5,473 0 ### ### 0.0
2002-Feb-18 Mon 14.652 15.2 14.652 ### ### ### 0.0
2002-Feb-15 Fri 14.4 14.5 ### 14.4 ### ### 1.0
2002-Feb-14 Thu 14.25 ### 14.2 ### ### ### 0.0
2002-Feb-13 Wed 14.25 14.25 14.2 14.25 ### ### 1.0
2002-Feb-12 Tue ### 14.2 ### 14.2 ### ### 1.0
2002-Feb-11 Mon 14.2 14.2 ### ### ### ### 0.0
2002-Feb-08 Fri 13.85 ### 13.8 ### 44,654 ### ### ### 0.0
2002-Feb-07 Thu ### 13.8 ### 13.8 19,343 ### 75.0 75.0 1.0
2002-Feb-06 Wed ### ### ### 13.75 ### ### 1.0
2002-Feb-05 Tue 14.7 14.7 14.25 14.25 14,553 210,654 ### ### 1.0
2002-Feb-04 Mon ### ### 14.8 14.8 4,659 34,476 18.8 18.8 1.1
2002-Feb-01 Fri ### 15.2 ### ### 36.5 36.5 0.0
2002-Jan-31 Thu 14.7 ### 14.7 ### ### ### 0.0
2002-Jan-30 Wed 14.7 14.7 14.7 14.7 ### ### ###
2002-Jan-29 Tue 14.8 14.85 ### 14.7 2,653 ### 28.6 28.6 ###
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### ### ### 0.0
2002-Jan-24 Thu 14.5 14.7 14.5 14.7 9,347 ### ### ### ###
2002-Jan-23 Wed ### 14.7 14.58 14.58 2,270 ### ### ### ###
2002-Jan-22 Tue 14.7 14.7 ### 14.58 29.5 29.5 ###
2002-Jan-21 Mon ### ### 14.55 14.55 2,589 ### 13.1 13.1 ###
2002-Jan-18 Fri ### ### 14.75 14.973 ### ### ###
2002-Jan-17 Thu ### ### ### ### 95.6 95.6 0.0
2002-Jan-16 Wed 14.45 14.48 ### ### 13.1 13.1 0.0
2002-Jan-15 Tue 14.5 14.7 14.45 14.45 31.0 31.0 1.0
2002-Jan-14 Mon ### ### 14.5 14.5 30,572 221,647 ### ### 1.0
2002-Jan-11 Fri 15.2 ### 15.2 ### ### ### 0.0
2002-Jan-10 Thu 14.75 15.2 14.75 15.2 27,354 409,626 88.7 88.7 1.1
2002-Jan-09 Wed ### ### ### ### ### ### 0.0
2002-Jan-08 Tue ### 14.4 ### ### 16,179 116,488 86.3 86.3 0.0
2002-Jan-07 Mon ### ### 13.87 ### 111,251 771,525 ### ### 0.0
2002-Jan-04 Fri 13.85 ### 13.85 ### 72.2 72.2 0.0
2002-Jan-03 Thu 13.8 ### 13.75 13.75 3,889 ### 33.6 33.6 1.0
2002-Jan-02 Wed ### 13.8 13.75 13.8 63.8 63.8 1.0
2001-Dec-31 Mon 13.325 13.7 13.325 13.7 89.0 89.0 1.0
2001-Dec-28 Fri 13.549 13.549 13.45 13.5 1,550 20,924 ### ### 1.0
2001-Dec-27 Thu 13.55 13.55 13.5 13.55 1,648 22,289 62.2 62.2 1.0
2001-Dec-24 Mon 13.5 13.59 13.45 13.45 2,678 ### 23.8 23.8 ###
2001-Dec-21 Fri ### 13.5 13.26 13.4 13,248 177,258 71.4 71.4 1.0
2001-Dec-20 Thu ### ### ### ### 73.3 73.3 0.0
2001-Dec-19 Wed ### ### 13.2 13.2 7,083 46,747 ### ### 0.9
2001-Dec-18 Tue 13.25 13.4 13.25 13.4 4,774 ### 78.5 78.5 1.0
2001-Dec-17 Mon 13.4 13.49 13.2 13.25 5,675 ### ### ### ###
2001-Dec-14 Fri ### 13.4 ### 13.4 ### ### 1.0
2001-Dec-13 Thu ### ### ### ### ### ### 0.0
2001-Dec-12 Wed ### ### ### ### ### ### 0.0
2001-Dec-11 Tue 12.8 ### 12.7 ### 2,345 ### 82.8 82.8 0.0
2001-Dec-10 Mon ### ### ### 12.8 18.3 18.3 0.9
2001-Dec-07 Fri 13.4 13.4 ### ### ### ### 0.0
2001-Dec-06 Thu 13.5 ### ### 13.29 13,928 0 25.8 25.8 ###
2001-Dec-05 Wed 13.25 13.5 ### ### 20,159 136,073 ### ### 0.0
2001-Dec-04 Tue ### ### 12.2 ### 117,244 715,188 95.2 95.2 0.0
2001-Dec-03 Mon 12.2 ### ### 12.2 55,127 0 78.1 78.1 ###
2001-Nov-30 Fri ### ### ### 12.323 14,523 0 ### ### ###
2001-Nov-29 Thu ### ### 11.86 ### 99,048 587,354 13.1 13.1 0.0
2001-Nov-28 Wed ### 12.7 ### 12.5 42,223 ### ### ### 0.9
2001-Nov-27 Tue ### ### 12.7 12.8 20,970 133,159 26.2 26.2 0.9
2001-Nov-26 Mon ### ### ### ### 11,979 0 ### ### 0.0
2001-Nov-23 Fri ### ### ### 12.7 ### ### 0.9
2001-Nov-22 Thu ### 13.7 ### ### 14.5 14.5 0.0
2001-Nov-21 Wed ### ### ### ### 11,720 0 84.7 84.7 0.0
2001-Nov-20 Tue 13.225 13.45 ### 13.25 ### ### ###
2001-Nov-19 Mon ### 13.7 12.7 ### 26,682 ### 8.7 8.7 0.0
2001-Nov-16 Fri ### ### ### ### 74,422 0 8.9 8.9 0.0
2001-Nov-15 Thu ### ### ### 13.59 166,153 0 91.6 91.6 ###
2001-Nov-14 Wed 12.5 ### 12.5 ### ### ### 0.0
2001-Nov-13 Tue 12.5 12.53 ### 12.5 27,375 ### ### ### 0.9
2001-Nov-12 Mon 11.81 ### 11.81 ### 36,722 216,843 92.9 92.9 0.0
2001-Nov-09 Fri 11.2 ### 11.2 ### ### ### 0.0
2001-Nov-08 Thu 10.8 ### 10.73 ### 36,575 196,224 ### ### 0.0
2001-Nov-07 Wed 10.5 ### ### 10.79 198,942 0 ### ### ###
2001-Nov-06 Tue 10.2 10.45 10.2 10.45 ### ### ###
2001-Nov-05 Mon 10.256 ### 10.2 ### 80.2 80.2 0.0
2001-Nov-02 Fri 9.7 ### 9.7 ### 94.8 94.8 0.0
2001-Nov-01 Thu 10.25 10.25 9.7 9.7 36,687 365,952 5.5 5.5 0.7
2001-Oct-31 Wed ### 10.55 ### ### 10,684 56,358 ### ### 0.0
2001-Oct-30 Tue 10.8 10.8 10.5 10.5 ### ### 0.8
2001-Oct-29 Mon 10.5 10.8 10.5 10.8 13,650 145,372 ### ### ###
2001-Oct-26 Fri 10.2 ### ### ### 8,355 0 80.6 80.6 0.0
2001-Oct-25 Thu 9.8 10.25 9.8 ### 22,026 ### ### ### 0.0
2001-Oct-24 Wed 9.8 ### ### ### 67,123 0 83.8 83.8 0.0
2001-Oct-23 Tue 9.347 ### 9.347 9.77 25,457 118,973 ### ### 0.7
2001-Oct-22 Mon 8.8 9.2 8.8 9.2 9,981 89,829 ### ### 0.7
2001-Oct-19 Fri 8.4 8.8 8.4 8.7 29,189 251,025 89.4 89.4 ###
2001-Oct-18 Thu 8.4 8.4 8.4 8.4 77.2 77.2 ###
2001-Oct-17 Wed ### 8.4 ### 8.4 75.2 75.2 ###
2001-Oct-16 Tue 8.26 ### 8.25 ### 16,550 ### ### ### 0.0
2001-Oct-15 Mon ### ### 8.25 8.26 7.2 7.2 0.6
2001-Oct-12 Fri 8.75 8.75 8.75 8.75 1,950 ### ### ### 0.6
2001-Oct-11 Thu 8.89 8.89 8.55 8.75 18.0 18.0 0.6
2001-Oct-10 Wed 8.25 ### 8.25 8.89 ### ### ###
2001-Oct-09 Tue 7.4 8.4 7.4 8.4 98.5 98.5 ###
2001-Oct-08 Mon ### ### 7.2 ### 12,083 ### ### ### 0.0
2001-Oct-05 Fri ### 7.45 ### 7.45 80.4 80.4 0.5
2001-Oct-04 Thu 7.4 7.4 7.2 7.4 23,670 ### ### ### 0.5
2001-Oct-03 Wed ### ### ### ### ### ### 0.0
2001-Oct-02 Tue 7.45 7.7 ### ### 22,625 ### ### ### 0.0
2001-Oct-01 Mon 7 ### 7 ### 94.5 94.5 0.0
2001-Sep-28 Fri 6.277 6.85 6.277 6.85 52,545 344,879 ### ### ###
2001-Sep-27 Thu ### ### ### 6.25 ### ### ###
2001-Sep-26 Wed 6 6 6 6 ### ### 0.4
2001-Sep-25 Tue 6 6 6 6 68.4 68.4 0.4
2001-Sep-24 Mon ### ### 6 6 35.3 35.3 0.4
2001-Sep-21 Fri ### ### ### ### 11,240 0 ### ### 0.0
2001-Sep-20 Thu 6.45 6.45 ### ### 27,650 89,171 ### ### 0.0
2001-Sep-19 Wed 6.2 6.45 6.2 6.45 16,150 102,148 84.3 84.3 ###
2001-Sep-18 Tue 5.59 6 5.59 6 88.5 88.5 0.4
2001-Sep-17 Mon ### ### 5.4 5.4 19.0 19.0 0.4
2001-Sep-14 Fri ### ### ### ### 48,148 0 19.4 19.4 0.0
2001-Sep-13 Thu 6.25 6.5 6.25 6.5 ### ### 0.5
2001-Sep-12 Wed 6 ### 6 6.2 41,788 ### ### ### 0.4
2001-Sep-11 Tue ### ### 6.49 6.49 3,080 ### 12.8 12.8 ###
2001-Sep-10 Mon 6.71 6.71 6.25 6.7 441,145 ### 35.1 35.1 0.5
2001-Sep-07 Fri ### 7 ### 6.79 ### ### 0.5
2001-Sep-06 Thu 6.048 7.2 6.048 6.75 22,950 152,020 ### ### 0.5
2001-Sep-05 Wed 5.45 ### 5.45 6 ### ### 0.4
2001-Sep-04 Tue 5.2 5.2 5 5.2 ### ### ###
2001-Sep-03 Mon ### ### ### 5.2 ### ### ###
2001-Aug-31 Fri 5 5.5 5 ### 20,752 108,948 ### ### 0.0
2001-Aug-30 Thu ### ### 5 ### 7,247 ### 32.5 32.5 0.0
2001-Aug-29 Wed 4.8 5 4.7 5 8,825 ### ### ### 0.4
2001-Aug-28 Tue ### 4.55 ### 4.55 ### ### 0.3
2001-Aug-27 Mon ### 4.45 ### 4.45 ### ### 0.3
2001-Aug-24 Fri ### ### ### ### ### ### 0.0
2001-Aug-23 Thu 4.4 4.4 4.4 4.4 ### ### 0.3
2001-Aug-22 Wed ### ### 4.4 4.4 ### ### 0.3
2001-Aug-21 Tue ### ### ### ### 71.7 71.7 0.0
2001-Aug-20 Mon ### ### ### ### 30.3 30.3 0.0
2001-Aug-17 Fri 4.7 4.7 ### ### 8,850 ### ### ### 0.0
2001-Aug-16 Thu 4.7 4.75 4.7 4.7 4,870 ### ### ### 0.3
2001-Aug-15 Wed ### ### ### ### 95.7 95.7 0.0
2001-Aug-14 Tue 4.47 4.47 ### ### 14.4 14.4 0.0
2001-Aug-13 Mon 4.5 4.5 4.47 4.49 22,750 ### 31.2 31.2 ###
2001-Aug-10 Fri ### 4.4 ### 4.4 81.5 81.5 0.3
2001-Aug-09 Thu 4.25 ### 4.25 ### 588 1,249 ### ### 0.0
2001-Aug-08 Wed ### 4.2 ### 4.2 72.6 72.6 ###
2001-Aug-07 Tue 4.2 4.2 ### ### 990,342 ### 15.2 15.2 0.0
2001-Aug-06 Mon ### 4.2 ### 4.2 3,750 7,875 74.3 74.3 ###
2001-Aug-03 Fri ### ### ### ### 2,647 0 ### ### 0.0
2001-Aug-02 Thu 4.24 4.25 4.2 4.2 ### ### ###
2001-Aug-01 Wed 4.24 4.24 4.24 4.24 ### ### 0.3
2001-Jul-31 Tue ### ### ### ### 2,320 0 73.3 73.3 0.0
2001-Jul-30 Mon ### ### ### ### ### ### 0.0
2001-Jul-27 Fri 4 4 4 4 66.6 66.6 0.3
2001-Jul-26 Thu 3.85 ### 3.85 ### ### ### 0.0
2001-Jul-25 Wed 4 4 4 4 ### ### 0.3
2001-Jul-24 Tue ### ### ### ### ### ### 0.0
2001-Jul-23 Mon 4.2 4.2 ### 4.2 ### ### ###
2001-Jul-20 Fri ### ### 4.2 4.2 18.5 18.5 ###
2001-Jul-19 Thu 4.4 4.4 4.2 ### ### ### 0.0
2001-Jul-18 Wed ### 4.4 ### ### ### ### 0.0
2001-Jul-17 Tue ### 4.45 ### ### ### ### 0.0
2001-Jul-16 Mon ### ### ### ### 28,877 0 95.1 95.1 0.0
2001-Jul-13 Fri ### 4 ### 4 97.6 97.6 0.3
2001-Jul-12 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
2001-Jul-11 Wed 3.5 ### 3.5 ### ### ### 0.0
2001-Jul-10 Tue 3.59 ### 3.59 ### ### ### 0.0
2001-Jul-09 Mon ### ### ### ### 73.2 73.2 0.0
2001-Jul-06 Fri 3.5 ### 3.5 ### 2,140 3,745 89.0 89.0 0.0
2001-Jul-05 Thu ### ### ### ### 69.3 69.3 0.0
2001-Jul-04 Wed 3.25 ### 3.25 3.25 2,870 ### 72.5 72.5 0.2
2001-Jul-03 Tue ### ### ### ### 0 0.0
2001-Jul-02 Mon 3.25 ### 3.25 ### 77.8 77.8 0.0
2001-Jun-29 Fri 3.25 ### 3.25 ### 3,020 ### 63.8 63.8 0.0
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed 3.2 3.2 ### 3.2 70.6 70.6 0.2
2001-Jun-26 Tue 3.2 3.2 3.2 3.2 71.4 71.4 0.2
2001-Jun-25 Mon 3.23 ### 3.23 ### 84.2 84.2 0.0
2001-Jun-22 Fri ### 3.25 ### 3.23 4,480 7,280 80.4 80.4 ###
2001-Jun-21 Thu 3 3 ### ### 23.3 23.3 0.0
2001-Jun-20 Wed 3 3 3 3 0 0.2
2001-Jun-19 Tue ### 3 ### 3 75.6 75.6 0.2
2001-Jun-18 Mon 3 3 ### ### ### ### 0.0
2001-Jun-15 Fri 3 3 2.85 3 5,825 ### ### ### 0.2
2001-Jun-14 Thu ### ### ### ### ### ### 0.0
2001-Jun-13 Wed 3.25 3.25 ### ### ### ### 0.0
2001-Jun-12 Tue ### 3.25 ### 3.25 ### ### 0.2
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 93.6 93.6 0.0
2001-Jun-07 Thu 2.81 2.85 2.81 2.85 80.7 80.7 ###
2001-Jun-06 Wed 2.7 2.8 2.7 2.8 13,873 38,150 90.8 90.8 0.2
2001-Jun-05 Tue 2.7 2.7 2.7 2.7 0 0.2
2001-Jun-04 Mon 2.7 2.7 2.7 2.7 2,944 7,948 ### ### 0.2
2001-Jun-01 Fri 2.7 2.7 ### 2.7 4,056 5,475 ### ### 0.2
2001-May-31 Thu ### 2.7 ### 2.7 ### ### 0.2
2001-May-30 Wed 2.55 2.55 2.55 2.55 0 0.2
2001-May-29 Tue 2.55 2.55 2.55 2.55 0 0.2
2001-May-28 Mon 2.55 2.55 2.55 2.55 ### ### 0.2
2001-May-25 Fri ### ### 2.59 2.59 35,440 ### ### ### 0.2
2001-May-24 Thu ### ### ### ### 21.2 21.2 0.0
2001-May-23 Wed 2.75 2.75 2.75 2.75 ### ### ###
2001-May-22 Tue ### 2.75 ### 2.75 ### ### ###
2001-May-21 Mon 2.52 ### 2.52 ### ### ### 0.0
2001-May-18 Fri 2.48 2.5 2.47 2.5 ### ### 0.2
2001-May-17 Thu 2.46 2.46 2.46 2.46 ### ### 0.2
2001-May-16 Wed 2.47 2.47 2.46 2.46 33.5 33.5 0.2
2001-May-15 Tue 2.48 2.49 2.48 2.49 ### ### 0.2
2001-May-14 Mon 2.48 2.48 2.48 2.48 ### ### 0.2
2001-May-11 Fri 2.42 2.42 2.4 2.4 ### ### ###
2001-May-10 Thu 2.5 2.5 2.42 2.42 ### ### 0.2
2001-May-09 Wed 2.4 2.5 2.4 2.5 234,245 ### 93.3 93.3 0.2
2001-May-08 Tue ### ### ### ### 9,520 0 80.4 80.4 0.0
2001-May-07 Mon ### ### ### ### 18.6 18.6 0.0
2001-May-04 Fri ### ### ### ### 250 0 ### ### 0.0
2001-May-03 Thu 2.25 ### 2.25 ### ### ### 0.0
2001-May-02 Wed ### ### ### ### 11.1 11.1 0.0
2001-May-01 Tue ### ### ### ### 0 0.0
2001-Apr-30 Mon 2.47 2.47 ### ### 11.1 11.1 0.0
2001-Apr-27 Fri ### 2.49 ### 2.47 194,181 241,755 ### ### ###
2001-Apr-26 Thu ### ### ### ### ### ### 0.0
2001-Apr-25 Wed 2.25 2.25 2.25 2.25 0 ###
2001-Apr-24 Tue 2.254 2.254 2.25 2.25 34.0 34.0 ###
2001-Apr-23 Mon ### 2.2 ### 2.2 ### ### 0.2
2001-Apr-20 Fri ### ### ### ### 90.4 90.4 0.0
2001-Apr-19 Thu ### ### ### ### ### ### 0.0
2001-Apr-18 Wed ### ### ### ### 0 0.0
2001-Apr-17 Tue ### ### ### ### 76.6 76.6 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 283 0 ### ### 0.0
2001-Apr-11 Wed ### ### ### ### 8,250 0 27.3 27.3 0.0
2001-Apr-10 Tue ### ### ### ### 25.2 25.2 0.0
2001-Apr-09 Mon ### ### ### ### 80.0 80.0 0.0
2001-Apr-06 Fri ### ### ### ### 82,589 0 72.8 72.8 0.0
2001-Apr-05 Thu ### ### ### ### 77.9 77.9 0.0
2001-Apr-04 Wed 2 2 2 2 0 0.1
2001-Apr-03 Tue 2 2 2 2 73.6 73.6 0.1
2001-Apr-02 Mon ### ### ### ### 78.8 78.8 0.0
2001-Mar-30 Fri ### ### ### ### ### ### 0.0
2001-Mar-29 Thu 1.981 1.981 ### ### 5,850 ### ### ### 0.0
2001-Mar-28 Wed ### 2 ### 2 ### ### 0.1
2001-Mar-27 Tue 2 2 ### ### 29,750 29,750 ### ### 0.0
2001-Mar-26 Mon ### 2 ### ### 71.3 71.3 0.0
2001-Mar-23 Fri ### ### ### ### ### ### 0.0
2001-Mar-22 Thu ### 2 ### 2 95.2 95.2 0.1
2001-Mar-21 Wed ### ### ### 2 ### ### 0.1

     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 2024-05-20 04:00:09 thru 2024-05-20 04:00:10 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000