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 Sun 25-May-04 06:17:46 PM 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

(ADB) ADELAIDE BANK LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for ADB    Limits Next Section


Company Details for (ADB) ADELAIDE BANK LIMITED

Listing Code ADB
Listing Name ADELAIDE BANK LIMITED
GICS Sector Banks
ISIN Name ADELAIDE BANK
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADB5


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for ADB .. Tuesday 20th November 2007

ADB 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 3.5 2,850 0.0
MAX ### 2,702,929 97.8


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (ADB) ADELAIDE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue 13.2 13.4 13.2 13.4 85.1 85.1 1.0
2005-Sep-26 Mon 13.22 13.29 ### 13.2 459,089 3,050,646 30.1 30.1 0.9
2005-Sep-23 Fri ### ### 13.46 13.52 237,081 1,595,555 26.2 26.2 1.0
2005-Sep-22 Thu 13.71 13.74 ### ### 24.8 24.8 0.0
2005-Sep-21 Wed ### 13.71 13.55 13.7 71.5 71.5 1.0
2005-Sep-20 Tue 13.49 13.75 13.48 13.52 66.7 66.7 1.0
2005-Sep-19 Mon ### ### ### ### 310,620 0 86.0 86.0 0.0
2005-Sep-16 Fri ### 13.51 ### 13.27 186,370 1,258,929 71.5 71.5 0.9
2005-Sep-15 Thu 13.2 13.5 ### ### 492,758 ### ### ### 0.0
2005-Sep-14 Wed ### ### ### 13.25 434,950 0 71.0 71.0 ###
2005-Sep-13 Tue ### 13.2 ### 13.2 ### ### 0.9
2005-Sep-12 Mon ### ### ### ### 29.1 29.1 0.0
2005-Sep-09 Fri ### 13.2 ### ### ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 191,980 0 ### ### 0.0
2005-Sep-07 Wed ### ### 12.86 ### ### ### 0.0
2005-Sep-06 Tue 12.76 ### 12.72 12.8 680,621 4,328,749 73.6 73.6 0.9
2005-Sep-05 Mon ### 12.79 ### 12.7 385,579 2,465,777 78.5 78.5 0.9
2005-Sep-02 Fri 12.86 12.86 ### ### 166,371 ### 16.4 16.4 0.0
2005-Sep-01 Thu 12.84 12.85 12.7 12.78 381,552 4,874,326 25.9 25.9 0.9
2005-Aug-31 Wed ### ### ### ### ### ### 0.0
2005-Aug-30 Tue 12.48 ### 12.48 12.89 398,985 ### 91.8 91.8 ###
2005-Aug-29 Mon 12.5 12.5 ### 12.45 236,442 ### ### ### ###
2005-Aug-26 Fri 12.49 ### 12.49 12.51 ### ### ###
2005-Aug-25 Thu 12.4 ### 12.4 ### 208,257 ### 84.3 84.3 0.0
2005-Aug-24 Wed ### ### 12.4 12.55 260,450 ### 35.3 35.3 ###
2005-Aug-23 Tue 12.49 ### 12.49 ### 470,121 ### ### ### 0.0
2005-Aug-22 Mon ### 12.48 ### 12.48 ### ### ###
2005-Aug-19 Fri ### 12.47 ### ### 71.4 71.4 0.0
2005-Aug-18 Thu 12.4 12.4 12.28 12.28 ### ### 0.9
2005-Aug-17 Wed 12.25 12.4 12.21 12.4 210,072 ### ### ### 0.9
2005-Aug-16 Tue 12.28 ### 12.23 ### 66.3 66.3 0.0
2005-Aug-15 Mon ### ### ### 12.2 70.1 70.1 ###
2005-Aug-12 Fri ### ### ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 341,286 0 ### ### 0.0
2005-Aug-10 Wed ### ### 11.86 11.86 571,689 ### ### ### 0.8
2005-Aug-09 Tue ### ### ### ### 572,151 0 ### ### 0.0
2005-Aug-08 Mon ### ### ### ### ### ### 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu 12.4 12.4 ### ### 318,147 ### ### ### 0.0
2005-Aug-03 Wed 12.4 12.43 ### 12.4 71.9 71.9 0.9
2005-Aug-02 Tue 12.25 ### ### ### 318,175 0 ### ### 0.0
2005-Aug-01 Mon 12.23 ### 12.23 12.28 160,676 ### ### ### 0.9
2005-Jul-29 Fri ### ### 12.2 12.25 941,125 ### 28.2 28.2 0.9
2005-Jul-28 Thu 12.46 12.5 ### 12.4 346,673 ### ### ### 0.9
2005-Jul-27 Wed ### ### 12.29 12.48 80.5 80.5 ###
2005-Jul-26 Tue ### 12.28 ### 12.28 82.1 82.1 0.9
2005-Jul-25 Mon ### ### ### ### 179,088 0 70.3 70.3 0.0
2005-Jul-22 Fri 11.78 ### 11.75 11.79 ### ### 0.8
2005-Jul-21 Thu ### 11.85 ### 11.75 232,022 ### 71.7 71.7 ###
2005-Jul-20 Wed 11.55 11.83 11.55 11.55 170,423 1,992,244 67.1 67.1 0.8
2005-Jul-19 Tue 11.7 11.75 11.55 11.55 234,356 2,730,247 ### ### 0.8
2005-Jul-18 Mon ### ### 11.8 11.8 ### ### 0.8
2005-Jul-15 Fri ### ### ### ### 72.0 72.0 0.0
2005-Jul-14 Thu 11.71 ### 11.71 11.86 ### ### 0.8
2005-Jul-13 Wed ### 11.72 11.59 ### 165,678 1,930,977 72.5 72.5 0.0
2005-Jul-12 Tue 11.55 11.77 11.5 ### 79.0 79.0 0.0
2005-Jul-11 Mon 11.48 11.55 11.42 11.45 135,821 ### 30.1 30.1 0.8
2005-Jul-08 Fri 11.4 11.48 ### 11.43 103,255 592,683 ### ### ###
2005-Jul-07 Thu 11.5 11.5 11.27 ### 317,040 ### 24.9 24.9 0.0
2005-Jul-06 Wed ### ### 11.47 11.48 24.1 24.1 0.8
2005-Jul-05 Tue ### 11.56 ### 11.48 128,527 742,886 ### ### 0.8
2005-Jul-04 Mon 11.46 11.56 ### ### ### ### 0.0
2005-Jul-01 Fri 11.49 11.5 11.43 11.46 109,228 ### 24.8 24.8 0.8
2005-Jun-30 Thu 11.42 11.58 11.42 11.47 104,550 1,202,325 ### ### ###
2005-Jun-29 Wed 11.55 11.55 11.4 11.46 208,658 2,394,350 ### ### 0.8
2005-Jun-28 Tue 11.5 11.58 11.5 11.55 116,289 1,341,975 68.1 68.1 0.8
2005-Jun-27 Mon 11.5 11.5 ### 11.45 164,959 ### 39.1 39.1 0.8
2005-Jun-24 Fri 11.43 11.55 ### 11.45 137,075 ### ### ### 0.8
2005-Jun-23 Thu 11.42 ### 11.4 11.46 ### ### 0.8
2005-Jun-22 Wed 11.51 11.58 11.41 11.42 30.6 30.6 0.8
2005-Jun-21 Tue 11.51 ### 11.45 11.58 238,020 ### ### ### 0.8
2005-Jun-20 Mon ### ### 11.51 11.51 29.1 29.1 0.8
2005-Jun-17 Fri 11.45 ### 11.43 ### 355,558 ### ### ### 0.0
2005-Jun-16 Thu ### 11.5 ### ### 73.4 73.4 0.0
2005-Jun-15 Wed 11.49 11.49 ### 11.4 24.5 24.5 0.8
2005-Jun-14 Tue 11.4 11.49 11.29 11.49 77.1 77.1 ###
2005-Jun-10 Fri 11.4 11.49 ### 11.4 137,644 ### ### ### 0.8
2005-Jun-09 Thu ### 11.53 ### 11.4 87.4 87.4 0.8
2005-Jun-08 Wed ### 11.21 ### ### 143,380 803,644 28.0 28.0 0.0
2005-Jun-07 Tue ### 11.21 ### ### 78.3 78.3 0.0
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 263,853 0 ### ### 0.0
2005-Jun-02 Thu ### ### ### ### 31.2 31.2 0.0
2005-Jun-01 Wed ### ### ### ### 158,127 0 ### ### 0.0
2005-May-31 Tue ### ### 10.82 ### 21.6 21.6 0.0
2005-May-30 Mon ### ### ### ### 190,243 0 ### ### 0.0
2005-May-27 Fri ### ### ### ### 86,147 0 ### ### 0.0
2005-May-26 Thu ### ### ### ### 102,385 0 70.2 70.2 0.0
2005-May-25 Wed ### ### ### ### 148,783 0 28.4 28.4 0.0
2005-May-24 Tue 10.8 ### 10.8 ### ### ### 0.0
2005-May-23 Mon 10.74 10.81 10.71 10.77 68.9 68.9 ###
2005-May-20 Fri 10.7 10.77 ### ### 30.2 30.2 0.0
2005-May-19 Thu 10.8 10.84 ### 10.7 ### ### 0.8
2005-May-18 Wed 10.4 ### ### ### 166,650 0 ### ### 0.0
2005-May-17 Tue 10.28 10.42 ### 10.42 288,070 1,500,844 86.0 86.0 0.7
2005-May-16 Mon ### 10.29 ### ### 74,545 ### ### ### 0.0
2005-May-13 Fri ### ### ### ### ### ### 0.0
2005-May-12 Thu 10.2 10.24 ### 10.22 398,844 2,042,081 68.9 68.9 0.7
2005-May-11 Wed ### 10.22 ### ### ### ### 0.0
2005-May-10 Tue ### ### ### ### ### ### 0.0
2005-May-09 Mon ### ### ### ### 30.7 30.7 0.0
2005-May-06 Fri 10.23 10.29 ### ### 163,623 841,840 ### ### 0.0
2005-May-05 Thu ### 10.4 ### 10.23 ### ### ###
2005-May-04 Wed ### ### ### ### 85.3 85.3 0.0
2005-May-03 Tue ### 10.2 ### ### 322,479 1,644,642 ### ### 0.0
2005-May-02 Mon 10.25 ### ### ### 344,228 0 ### ### 0.0
2005-Apr-29 Fri 10.49 10.49 ### 10.2 628,526 ### 16.9 16.9 0.7
2005-Apr-28 Thu ### ### ### ### 0 0.0
2005-Apr-27 Wed ### 10.7 10.56 ### 65,825 ### 73.7 73.7 0.0
2005-Apr-26 Tue 10.58 10.7 10.58 ### 80.8 80.8 0.0
2005-Apr-22 Fri 10.7 10.75 10.56 10.56 145,924 1,554,820 24.7 24.7 0.8
2005-Apr-21 Thu ### ### 10.57 ### ### ### 0.0
2005-Apr-20 Wed 10.59 10.75 10.5 ### ### ### 0.0
2005-Apr-19 Tue 10.24 10.59 10.24 10.59 294,642 ### 82.4 82.4 ###
2005-Apr-18 Mon ### ### ### 10.2 34.4 34.4 0.7
2005-Apr-15 Fri 10.48 10.52 10.42 10.43 46.4 46.4 0.7
2005-Apr-14 Thu 10.52 10.57 10.5 10.51 106,556 ### 45.6 45.6 ###
2005-Apr-13 Wed ### ### 10.48 ### 142,071 744,452 ### ### 0.0
2005-Apr-12 Tue ### ### 10.48 10.52 125,447 657,342 27.1 27.1 ###
2005-Apr-11 Mon 10.5 10.7 10.46 ### ### ### 0.0
2005-Apr-08 Fri 10.59 10.59 10.46 10.5 ### ### 0.8
2005-Apr-07 Thu 10.4 ### 10.4 10.46 62,287 ### ### ### 0.7
2005-Apr-06 Wed ### ### ### ### 17.6 17.6 0.0
2005-Apr-05 Tue 10.46 10.83 10.4 10.58 ### ### 0.8
2005-Apr-04 Mon ### 10.71 10.45 10.46 ### ### 0.7
2005-Apr-01 Fri ### ### ### 10.72 88,576 0 ### ### 0.8
2005-Mar-31 Thu 10.76 ### 10.76 ### 187,784 1,010,277 ### ### 0.0
2005-Mar-30 Wed 10.25 10.75 10.25 10.7 ### ### 0.8
2005-Mar-29 Tue 10.53 10.55 10.26 ### 101,180 1,052,777 ### ### 0.0
2005-Mar-24 Thu 10.57 10.81 10.45 10.58 72,327 ### ### ### 0.8
2005-Mar-23 Wed 10.8 10.8 ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### ### ### 0.0
2005-Mar-21 Mon 11.21 11.25 ### ### 124,475 700,171 33.3 33.3 0.0
2005-Mar-18 Fri 11.29 11.29 ### ### 22.0 22.0 0.0
2005-Mar-17 Thu ### ### ### ### 35.4 35.4 0.0
2005-Mar-16 Wed ### 11.25 ### 11.24 331,157 1,862,758 76.9 76.9 0.8
2005-Mar-15 Tue ### ### ### ### 281,588 0 30.5 30.5 0.0
2005-Mar-14 Mon ### ### ### ### 196,641 0 ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 151,380 0 ### ### 0.0
2005-Mar-10 Thu ### ### 10.86 ### 112,683 ### 72.3 72.3 0.0
2005-Mar-09 Wed 10.86 ### 10.85 ### 74.6 74.6 0.0
2005-Mar-08 Tue ### ### 10.87 ### 321,779 ### 25.4 25.4 0.0
2005-Mar-07 Mon ### 11.22 ### ### 21.4 21.4 0.0
2005-Mar-04 Fri ### ### ### ### 293,350 0 ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 69.0 69.0 0.0
2005-Mar-02 Wed ### ### ### ### 254,959 0 ### ### 0.0
2005-Mar-01 Tue 10.75 ### 10.73 ### 91.7 91.7 0.0
2005-Feb-28 Mon ### ### 10.72 10.81 29.5 29.5 0.8
2005-Feb-25 Fri 10.8 ### 10.75 10.85 71.3 71.3 0.8
2005-Feb-24 Thu ### ### 10.54 10.75 ### ### 0.8
2005-Feb-23 Wed ### ### ### ### 77.6 77.6 0.0
2005-Feb-22 Tue ### ### ### ### 98,171 0 ### ### 0.0
2005-Feb-21 Mon ### ### ### ### 93,054 0 71.1 71.1 0.0
2005-Feb-18 Fri ### ### ### ### 218,979 0 ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 132,745 0 ### ### 0.0
2005-Feb-16 Wed ### ### ### ### 203,578 0 75.1 75.1 0.0
2005-Feb-15 Tue ### ### ### ### ### ### 0.0
2005-Feb-14 Mon ### ### ### ### 228,674 0 38.4 38.4 0.0
2005-Feb-11 Fri 11.2 11.2 ### ### 12.5 12.5 0.0
2005-Feb-10 Thu ### ### ### ### ### ### 0.0
2005-Feb-09 Wed ### 11.2 ### ### 196,475 ### 26.1 26.1 0.0
2005-Feb-08 Tue ### ### ### ### ### ### 0.0
2005-Feb-07 Mon ### ### ### ### 72.7 72.7 0.0
2005-Feb-04 Fri 11.25 11.25 ### ### 404,984 ### ### ### 0.0
2005-Feb-03 Thu 11.4 11.52 11.25 11.25 340,055 3,871,526 22.4 22.4 ###
2005-Feb-02 Wed 11.2 ### ### ### 81.6 81.6 0.0
2005-Feb-01 Tue ### ### ### ### 71.4 71.4 0.0
2005-Jan-31 Mon ### ### 10.86 ### 29.8 29.8 0.0
2005-Jan-28 Fri 10.87 ### 10.86 ### 77.7 77.7 0.0
2005-Jan-27 Thu 10.8 10.87 10.75 10.87 71.8 71.8 ###
2005-Jan-25 Tue ### 10.88 ### ### ### ### 0.0
2005-Jan-24 Mon 10.56 10.7 10.53 ### ### ### 0.0
2005-Jan-21 Fri 10.4 10.56 10.4 10.56 85,029 ### 81.6 81.6 0.8
2005-Jan-20 Thu 10.4 10.5 10.4 10.4 65,558 685,081 72.4 72.4 0.7
2005-Jan-19 Wed 10.4 10.48 ### 10.43 76.6 76.6 0.7
2005-Jan-18 Tue 10.49 10.5 ### 10.4 ### ### 0.7
2005-Jan-17 Mon 10.41 10.5 10.4 10.49 ### ### ###
2005-Jan-14 Fri 10.42 10.48 10.4 10.4 34.1 34.1 0.7
2005-Jan-13 Thu 10.4 10.48 10.4 10.42 42,158 440,129 ### ### 0.7
2005-Jan-12 Wed 10.4 10.46 10.4 10.4 ### ### 0.7
2005-Jan-11 Tue 10.41 10.49 10.4 10.4 ### ### 0.7
2005-Jan-10 Mon 10.41 10.48 ### 10.43 94,170 493,450 ### ### 0.7
2005-Jan-07 Fri 10.5 10.5 10.4 10.48 24.9 24.9 0.7
2005-Jan-06 Thu 10.45 10.5 10.45 10.46 45,875 480,540 ### ### 0.7
2005-Jan-05 Wed 10.51 10.51 ### 10.5 149,583 786,058 ### ### 0.8
2005-Jan-04 Tue 10.53 10.53 10.46 10.5 116,256 ### ### ### 0.8
2004-Dec-31 Fri 10.55 10.55 10.51 10.51 ### ### ###
2004-Dec-30 Thu 10.5 10.56 10.5 10.52 60,553 637,623 ### ### ###
2004-Dec-29 Wed 10.5 10.54 10.5 10.5 72.7 72.7 0.8
2004-Dec-24 Fri 10.48 10.57 10.48 10.5 98,743 1,039,270 ### ### 0.8
2004-Dec-23 Thu 10.48 10.55 10.4 10.48 70.0 70.0 0.7
2004-Dec-22 Wed ### 10.53 ### 10.48 105,480 555,352 ### ### 0.7
2004-Dec-21 Tue 10.4 10.4 ### ### 29.8 29.8 0.0
2004-Dec-20 Mon ### 10.4 ### 10.4 54,822 285,074 ### ### 0.7
2004-Dec-17 Fri 10.27 ### 10.27 ### ### ### 0.0
2004-Dec-16 Thu ### ### ### 10.28 26.0 26.0 0.7
2004-Dec-15 Wed 10.4 10.4 10.22 ### 106,653 ### 32.1 32.1 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### ### ### 0.0
2004-Dec-10 Fri ### ### ### ### 68,820 0 71.4 71.4 0.0
2004-Dec-09 Thu ### 10.4 10.25 ### ### ### 0.0
2004-Dec-08 Wed ### 10.42 10.27 10.4 ### ### 0.7
2004-Dec-07 Tue 10.4 10.58 ### 10.42 ### ### 0.7
2004-Dec-06 Mon ### 10.4 ### 10.4 ### ### 0.7
2004-Dec-03 Fri ### 10.2 ### ### 80.8 80.8 0.0
2004-Dec-02 Thu ### ### ### ### 100,359 0 ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 80,924 0 ### ### 0.0
2004-Nov-30 Tue 9.8 ### 9.8 ### 166,326 ### 90.3 90.3 0.0
2004-Nov-29 Mon ### ### ### ### ### ### 0.0
2004-Nov-26 Fri 9.87 ### ### ### 15.3 15.3 0.0
2004-Nov-25 Thu 9.8 9.87 9.78 9.8 119,142 1,170,570 64.8 64.8 0.7
2004-Nov-24 Wed ### 9.8 ### 9.75 63,143 ### ### ### ###
2004-Nov-23 Tue 9.53 ### 9.5 ### 154,676 ### ### ### 0.0
2004-Nov-22 Mon 9.51 ### 9.5 9.5 95,688 ### ### ### 0.7
2004-Nov-19 Fri ### ### 9.53 9.53 20.2 20.2 ###
2004-Nov-18 Thu ### 9.74 ### ### 143,325 ### 66.4 66.4 0.0
2004-Nov-17 Wed 9.45 ### 9.45 ### 103,229 487,757 ### ### 0.0
2004-Nov-16 Tue 9.45 9.5 9.4 9.4 34.5 34.5 ###
2004-Nov-15 Mon 9.53 9.53 ### 9.45 ### ### 0.7
2004-Nov-12 Fri 9.57 ### 9.51 9.54 101,086 ### ### ### ###
2004-Nov-11 Thu 9.56 ### 9.56 9.56 ### ### 0.7
2004-Nov-10 Wed ### ### 9.54 9.56 88,048 419,988 28.7 28.7 0.7
2004-Nov-09 Tue ### ### 9.53 9.53 ### ### ###
2004-Nov-08 Mon 9.57 ### 9.55 ### ### ### 0.0
2004-Nov-05 Fri ### 9.7 9.52 9.53 ### ### ###
2004-Nov-04 Thu ### 9.72 9.58 ### 108,454 1,046,581 ### ### 0.0
2004-Nov-03 Wed ### 9.58 ### 9.58 ### ### 0.7
2004-Nov-02 Tue ### ### ### ### 45,228 0 73.3 73.3 0.0
2004-Nov-01 Mon ### ### ### ### ### ### 0.0
2004-Oct-29 Fri ### ### 9.29 ### 140,382 652,074 66.1 66.1 0.0
2004-Oct-28 Thu 9.21 9.4 ### ### 252,026 1,184,522 ### ### 0.0
2004-Oct-27 Wed ### 9.24 ### ### 240,558 1,111,377 76.9 76.9 0.0
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 172,484 0 32.8 32.8 0.0
2004-Oct-22 Fri ### ### ### ### 27.8 27.8 0.0
2004-Oct-21 Thu ### ### ### ### 67.3 67.3 0.0
2004-Oct-20 Wed ### ### ### ### 176,553 0 ### ### 0.0
2004-Oct-19 Tue 9.22 9.22 ### ### 80,458 ### ### ### 0.0
2004-Oct-18 Mon 9.2 9.27 ### ### ### ### 0.0
2004-Oct-15 Fri ### 9.25 ### 9.2 255,826 ### 66.3 66.3 0.7
2004-Oct-14 Thu ### ### ### ### 623,045 0 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 110,989 0 ### ### 0.0
2004-Oct-12 Tue 9 ### 9 ### 345,925 ### ### ### 0.0
2004-Oct-11 Mon ### ### ### 9 75.0 75.0 0.6
2004-Oct-08 Fri ### ### ### ### ### ### 0.0
2004-Oct-07 Thu ### ### 9 ### ### ### 0.0
2004-Oct-06 Wed ### ### ### ### ### ### 0.0
2004-Oct-05 Tue ### 9 8.86 ### 166,444 1,486,344 30.8 30.8 0.0
2004-Oct-04 Mon ### ### ### ### 22.6 22.6 0.0
2004-Oct-01 Fri ### ### 8.82 ### 71.7 71.7 0.0
2004-Sep-30 Thu ### ### 9 9 25.2 25.2 0.6
2004-Sep-29 Wed ### ### ### ### 136,044 0 27.7 27.7 0.0
2004-Sep-28 Tue ### ### ### ### 28.5 28.5 0.0
2004-Sep-27 Mon ### ### ### ### 33.8 33.8 0.0
2004-Sep-24 Fri ### ### ### ### 74.0 74.0 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed 9.45 9.45 ### 9.41 251,750 ### ### ### 0.7
2004-Sep-21 Tue ### 9.4 ### ### 301,958 ### ### ### 0.0
2004-Sep-20 Mon ### ### 9.27 ### 72.4 72.4 0.0
2004-Sep-17 Fri 9.27 ### 9.25 ### 165,276 ### 72.1 72.1 0.0
2004-Sep-16 Thu 9.25 ### 9.25 9.27 458,746 ### ### ### 0.7
2004-Sep-15 Wed ### ### 9.28 ### 249,425 ### 76.3 76.3 0.0
2004-Sep-14 Tue 9.25 ### 9.25 9.25 124,479 ### ### ### ###
2004-Sep-13 Mon ### ### 9.25 9.27 30.4 30.4 0.7
2004-Sep-10 Fri ### ### 9.27 ### 26.5 26.5 0.0
2004-Sep-09 Thu ### ### ### ### 95,426 0 ### ### 0.0
2004-Sep-08 Wed 9.28 ### 9.26 ### ### ### 0.0
2004-Sep-07 Tue ### ### 9.25 9.27 ### ### 0.7
2004-Sep-06 Mon ### ### 9.27 ### 89,854 416,473 71.2 71.2 0.0
2004-Sep-03 Fri 9.25 ### 9.22 ### 75.0 75.0 0.0
2004-Sep-02 Thu 9.25 9.27 9.2 9.25 70.8 70.8 ###
2004-Sep-01 Wed ### 9.27 ### 9.21 151,749 703,356 82.6 82.6 0.7
2004-Aug-31 Tue ### ### ### ### 102,521 0 70.8 70.8 0.0
2004-Aug-30 Mon ### ### ### ### 223,773 0 82.7 82.7 0.0
2004-Aug-27 Fri ### 9 ### ### 120,850 543,825 70.1 70.1 0.0
2004-Aug-26 Thu 8.88 ### 8.88 ### 175,923 ### 74.0 74.0 0.0
2004-Aug-25 Wed 8.88 ### 8.82 8.87 ### ### ###
2004-Aug-24 Tue 8.86 ### 8.85 8.85 30.1 30.1 0.6
2004-Aug-23 Mon 8.8 8.88 8.78 8.88 ### ### 0.6
2004-Aug-20 Fri 8.8 8.85 8.77 8.77 95,472 ### ### ### ###
2004-Aug-19 Thu ### 8.85 ### 8.85 136,925 ### ### ### 0.6
2004-Aug-18 Wed 8.72 8.72 ### ### ### ### 0.0
2004-Aug-17 Tue 8.74 8.76 ### ### 120,653 ### 25.8 25.8 0.0
2004-Aug-16 Mon 8.7 8.77 ### 8.75 96,824 424,573 ### ### 0.6
2004-Aug-13 Fri 8.72 8.77 8.7 8.7 33.8 33.8 ###
2004-Aug-12 Thu 8.79 8.79 8.72 8.72 27.1 27.1 0.6
2004-Aug-11 Wed 8.76 8.8 8.75 8.77 ### ### ###
2004-Aug-10 Tue 8.75 8.8 8.73 8.73 ### ### ###
2004-Aug-09 Mon 8.77 8.78 8.71 8.73 30.7 30.7 ###
2004-Aug-06 Fri 8.77 8.85 8.75 8.8 ### ### 0.6
2004-Aug-05 Thu 8.7 8.79 ### 8.79 80.1 80.1 0.6
2004-Aug-04 Wed ### ### ### ### 75.4 75.4 0.0
2004-Aug-03 Tue ### 8.7 ### ### 315,451 ### ### ### 0.0
2004-Aug-02 Mon 8.58 ### 8.55 ### ### ### 0.0
2004-Jul-30 Fri 8.55 8.58 8.48 8.58 ### ### 0.6
2004-Jul-29 Thu 8.4 8.58 ### 8.56 296,049 1,270,050 ### ### ###
2004-Jul-28 Wed 8.44 8.44 ### 8.4 75,576 ### 27.0 27.0 ###
2004-Jul-27 Tue ### 8.44 8.29 8.44 83.7 83.7 0.6
2004-Jul-26 Mon ### ### 8.26 8.28 109,842 453,647 35.2 35.2 ###
2004-Jul-23 Fri 8.43 8.45 ### ### ### ### 0.0
2004-Jul-22 Thu 8.23 8.4 ### 8.4 113,552 ### ### ### ###
2004-Jul-21 Wed ### 8.26 ### 8.26 145,342 ### ### ### 0.6
2004-Jul-20 Tue 8.27 8.28 ### ### 200,052 ### 17.8 17.8 0.0
2004-Jul-19 Mon 8.28 ### 8.25 8.28 86,070 ### 68.6 68.6 ###
2004-Jul-16 Fri ### ### 8.26 8.26 24.8 24.8 0.6
2004-Jul-15 Thu ### 8.41 8.27 8.28 120,124 ### 28.2 28.2 ###
2004-Jul-14 Wed 8.4 8.4 8.26 ### ### ### 0.0
2004-Jul-13 Tue ### 8.4 ### ### ### ### 0.0
2004-Jul-12 Mon ### 8.4 ### ### 59,382 ### 74.4 74.4 0.0
2004-Jul-09 Fri 8.42 8.42 ### 8.4 29.0 29.0 ###
2004-Jul-08 Thu 8.42 8.44 8.4 8.44 68.7 68.7 0.6
2004-Jul-07 Wed 8.46 8.46 ### 8.43 25.0 25.0 0.6
2004-Jul-06 Tue ### 8.44 ### 8.44 85,824 362,177 75.8 75.8 0.6
2004-Jul-05 Mon ### ### ### ### 116,385 0 ### ### 0.0
2004-Jul-02 Fri ### ### 8.29 ### 113,056 ### ### ### 0.0
2004-Jul-01 Thu ### ### 8.26 ### 67.0 67.0 0.0
2004-Jun-30 Wed ### 8.48 8.29 8.29 ### ### 0.6
2004-Jun-29 Tue 8.4 8.4 ### ### 24.6 24.6 0.0
2004-Jun-28 Mon ### 8.4 ### ### 71,379 ### ### ### 0.0
2004-Jun-25 Fri 8.45 8.45 ### 8.41 ### ### ###
2004-Jun-24 Thu 8.43 8.54 8.43 8.45 170,027 1,442,679 ### ### ###
2004-Jun-23 Wed 8.5 8.51 8.43 8.43 139,127 ### ### ### 0.6
2004-Jun-22 Tue 8.52 8.53 8.49 8.49 ### ### ###
2004-Jun-21 Mon 8.5 8.54 8.5 8.54 75.5 75.5 ###
2004-Jun-18 Fri 8.53 8.53 8.49 8.5 233,882 ### 30.3 30.3 0.6
2004-Jun-17 Thu 8.53 8.53 8.41 8.48 474,422 4,018,354 25.9 25.9 0.6
2004-Jun-16 Wed 8.4 8.53 8.4 8.53 ### ### ###
2004-Jun-15 Tue ### 8.4 8.27 8.4 83.1 83.1 ###
2004-Jun-14 Mon ### ### ### ### 100,143 0 72.5 72.5 0.0
2004-Jun-11 Fri ### ### ### ### 100,143 0 72.6 72.6 0.0
2004-Jun-10 Thu ### ### ### ### 238,941 0 ### ### 0.0
2004-Jun-09 Wed ### 8.2 ### ### 403,486 ### ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 132,876 0 35.6 35.6 0.0
2004-Jun-07 Mon 8.2 8.2 ### ### 28.1 28.1 0.0
2004-Jun-04 Fri ### ### ### 8.2 19.6 19.6 0.6
2004-Jun-03 Thu ### ### 8.2 ### 68,383 280,370 24.7 24.7 0.0
2004-Jun-02 Wed 8.4 8.4 ### ### ### ### 0.0
2004-Jun-01 Tue ### ### ### ### 70,641 0 ### ### 0.0
2004-May-31 Mon ### 8.4 ### ### 32.4 32.4 0.0
2004-May-28 Fri ### ### 8.28 ### 179,574 ### ### ### 0.0
2004-May-27 Thu 8.24 ### 8.2 ### 251,223 ### ### ### 0.0
2004-May-26 Wed 8.21 8.26 ### ### 26.6 26.6 0.0
2004-May-25 Tue ### ### ### ### 44,884 0 79.7 79.7 0.0
2004-May-24 Mon ### ### ### ### 38,223 0 ### ### 0.0
2004-May-21 Fri ### 8.2 ### ### 67.6 67.6 0.0
2004-May-20 Thu 8.21 8.25 ### ### 120,044 495,181 ### ### 0.0
2004-May-19 Wed ### 8.22 8 8.21 75.4 75.4 ###
2004-May-18 Tue ### ### ### ### 73.5 73.5 0.0
2004-May-17 Mon 8.23 8.24 ### ### ### ### 0.0
2004-May-14 Fri ### 8.24 ### ### 76.2 76.2 0.0
2004-May-13 Thu 8.21 8.26 ### ### ### ### 0.0
2004-May-12 Wed ### 8.24 ### 8.24 155,380 ### 82.7 82.7 0.6
2004-May-11 Tue ### ### ### ### 88.4 88.4 0.0
2004-May-10 Mon ### ### ### ### 34.5 34.5 0.0
2004-May-07 Fri 8 ### 8 ### 130,650 ### ### ### 0.0
2004-May-06 Thu ### ### 8 8 159,671 638,684 ### ### ###
2004-May-05 Wed 8.21 8.21 ### ### ### ### 0.0
2004-May-04 Tue 8.2 8.23 ### ### 34.8 34.8 0.0
2004-May-03 Mon 8.22 8.29 8.2 8.21 ### ### ###
2004-Apr-30 Fri ### ### ### ### 79.9 79.9 0.0
2004-Apr-29 Thu 8.21 8.21 ### 8.21 79.6 79.6 ###
2004-Apr-28 Wed 8.25 8.25 ### ### 29.9 29.9 0.0
2004-Apr-27 Tue 8.2 8.21 ### 8.21 74.6 74.6 ###
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri ### 8.25 ### ### 323,120 1,332,870 69.6 69.6 0.0
2004-Apr-22 Thu 8.22 8.25 ### ### 247,771 1,022,055 35.1 35.1 0.0
2004-Apr-21 Wed 8.21 8.26 8.2 8.24 280,923 ### 76.9 76.9 0.6
2004-Apr-20 Tue 8.25 8.25 8.2 8.23 30.1 30.1 0.6
2004-Apr-19 Mon 8.24 8.29 ### 8.25 ### ### ###
2004-Apr-16 Fri 8.23 ### 8.2 8.24 209,943 ### 71.8 71.8 0.6
2004-Apr-15 Thu 8.41 8.42 ### ### 270,681 ### 14.1 14.1 0.0
2004-Apr-14 Wed ### 8.42 ### 8.4 106,886 ### 74.7 74.7 ###
2004-Apr-13 Tue 8.43 8.44 ### ### 132,549 559,356 31.7 31.7 0.0
2004-Apr-08 Thu 8.4 8.45 ### ### ### ### 0.0
2004-Apr-07 Wed 8.45 8.46 8.4 8.4 ### ### ###
2004-Apr-06 Tue ### 8.45 ### 8.4 204,146 ### 77.0 77.0 ###
2004-Apr-05 Mon 8.41 8.42 ### ### 32.0 32.0 0.0
2004-Apr-02 Fri ### 8.4 ### ### 126,385 ### 33.5 33.5 0.0
2004-Apr-01 Thu ### 8.4 ### ### 118,888 499,329 73.8 73.8 0.0
2004-Mar-31 Wed ### ### ### ### ### ### 0.0
2004-Mar-30 Tue 8.4 8.4 ### ### 284,371 1,194,358 21.9 21.9 0.0
2004-Mar-29 Mon 8.43 8.45 ### ### 170,120 718,756 ### ### 0.0
2004-Mar-26 Fri 8.4 8.45 8.4 8.4 226,585 1,908,978 66.8 66.8 ###
2004-Mar-25 Thu ### 8.4 ### ### ### ### 0.0
2004-Mar-24 Wed 8.4 8.43 ### ### 31.8 31.8 0.0
2004-Mar-23 Tue 8.5 8.51 ### ### 20.2 20.2 0.0
2004-Mar-22 Mon 8.59 ### 8.51 8.51 127,826 ### ### ### 0.6
2004-Mar-19 Fri ### ### 8.5 8.58 31.5 31.5 0.6
2004-Mar-18 Thu 8.5 ### 8.5 8.52 75.5 75.5 0.6
2004-Mar-17 Wed 8.45 8.5 ### 8.44 ### ### 0.6
2004-Mar-16 Tue ### 8.42 ### ### 185,522 781,047 37.3 37.3 0.0
2004-Mar-15 Mon ### 8.41 ### ### 131,843 ### 77.8 77.8 0.0
2004-Mar-12 Fri 8.27 ### 8.26 8.28 70.7 70.7 ###
2004-Mar-11 Thu 8.52 8.52 8.2 8.2 208,970 1,746,989 ### ### 0.6
2004-Mar-10 Wed ### ### 8.48 8.54 ### ### ###
2004-Mar-09 Tue ### 8.79 ### 8.78 255,272 1,121,920 ### ### 0.6
2004-Mar-08 Mon ### ### ### ### 199,848 0 ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 293,350 0 ### ### 0.0
2004-Mar-04 Thu ### 8.7 ### ### ### ### 0.0
2004-Mar-03 Wed ### 8.7 ### ### 219,784 ### ### ### 0.0
2004-Mar-02 Tue 8.7 8.72 ### ### ### ### 0.0
2004-Mar-01 Mon ### 8.7 ### ### 213,188 ### ### ### 0.0
2004-Feb-27 Fri 8.5 8.58 8.48 8.58 ### ### 0.6
2004-Feb-26 Thu 8.46 8.5 8.41 8.46 126,247 ### 73.5 73.5 0.6
2004-Feb-25 Wed 8.43 8.47 8.4 8.4 34.8 34.8 ###
2004-Feb-24 Tue ### 8.43 ### 8.4 104,381 ### 75.0 75.0 ###
2004-Feb-23 Mon ### ### ### ### 96,144 0 ### ### 0.0
2004-Feb-20 Fri ### 8.4 ### ### ### ### 0.0
2004-Feb-19 Thu 8.4 8.4 ### ### 181,952 ### 27.5 27.5 0.0
2004-Feb-18 Wed 8.4 8.46 ### ### 167,447 ### 29.1 29.1 0.0
2004-Feb-17 Tue ### ### ### ### 74.1 74.1 0.0
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-13 Fri 8.24 ### 8.23 ### ### ### 0.0
2004-Feb-12 Thu 8.2 8.26 8.2 8.24 ### ### 0.6
2004-Feb-11 Wed 8.26 8.26 8.2 8.2 ### ### 0.6
2004-Feb-10 Tue 8.24 8.26 8.2 8.25 ### ### ###
2004-Feb-09 Mon 8.25 8.27 8.2 8.21 94,352 776,988 ### ### ###
2004-Feb-06 Fri 8.24 ### 8.2 8.21 159,959 ### ### ### ###
2004-Feb-05 Thu 8.29 ### 8.23 8.24 ### ### 0.6
2004-Feb-04 Wed 8.26 ### 8.26 8.26 319,040 ### 73.1 73.1 0.6
2004-Feb-03 Tue ### ### 8.25 8.25 272,876 ### ### ### ###
2004-Feb-02 Mon ### ### ### ### 36.4 36.4 0.0
2004-Jan-30 Fri 8.2 ### ### ### 85.0 85.0 0.0
2004-Jan-29 Thu 8.25 ### ### ### ### ### 0.0
2004-Jan-28 Wed ### ### 8.22 8.27 37.6 37.6 ###
2004-Jan-27 Tue 8.44 8.45 ### ### ### ### 0.0
2004-Jan-23 Fri 8.24 8.43 8.24 8.43 ### ### 0.6
2004-Jan-22 Thu 8.21 8.27 ### 8.2 252,126 1,042,541 ### ### 0.6
2004-Jan-21 Wed ### 8.21 ### 8.2 197,021 808,771 73.4 73.4 0.6
2004-Jan-20 Tue 8.21 8.21 ### ### 370,874 ### 27.0 27.0 0.0
2004-Jan-19 Mon 8.25 8.27 ### ### 244,186 ### ### ### 0.0
2004-Jan-16 Fri ### 8.28 ### 8.21 260,389 ### 74.1 74.1 ###
2004-Jan-15 Thu ### ### ### ### ### ### 0.0
2004-Jan-14 Wed ### ### ### ### ### ### 0.0
2004-Jan-13 Tue ### ### ### ### ### ### 0.0
2004-Jan-12 Mon ### ### ### ### ### ### 0.0
2004-Jan-09 Fri ### ### 8 8 ### ### ###
2004-Jan-08 Thu 7.89 ### 7.89 ### 153,551 605,758 82.6 82.6 0.0
2004-Jan-07 Wed 8 8 7.83 7.85 253,081 ### 20.3 20.3 ###
2004-Jan-06 Tue ### ### ### ### 185,857 0 ### ### 0.0
2004-Jan-05 Mon ### ### ### ### 116,257 0 37.6 37.6 0.0
2004-Jan-02 Fri ### ### ### ### 53,474 0 ### ### 0.0
2003-Dec-31 Wed ### ### ### ### 58,054 0 ### ### 0.0
2003-Dec-30 Tue ### ### ### 8 ### ### ###
2003-Dec-29 Mon ### ### ### 8 ### ### ###
2003-Dec-24 Wed ### 8 ### ### 128,975 ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### 214,184 0 ### ### 0.0
2003-Dec-22 Mon 8 ### ### ### ### ### 0.0
2003-Dec-19 Fri 7.88 ### 7.85 ### 288,749 ### 78.1 78.1 0.0
2003-Dec-18 Thu 7.83 ### 7.8 7.82 37.9 37.9 0.6
2003-Dec-17 Wed 7.58 7.75 7.58 7.74 86.6 86.6 0.6
2003-Dec-16 Tue ### ### 7.5 7.55 185,520 ### ### ### ###
2003-Dec-15 Mon 7.57 7.7 7.57 ### 291,246 ### ### ### 0.0
2003-Dec-12 Fri 7.51 ### 7.46 7.46 110,148 410,852 ### ### 0.5
2003-Dec-11 Thu 7.44 7.46 7.4 7.41 39.3 39.3 ###
2003-Dec-10 Wed 7.54 7.54 ### 7.42 ### ### 0.5
2003-Dec-09 Tue ### ### 7.54 7.55 22.6 22.6 ###
2003-Dec-08 Mon 7.7 7.78 ### ### 31.2 31.2 0.0
2003-Dec-05 Fri ### 7.8 7.57 ### 320,622 2,463,980 70.7 70.7 0.0
2003-Dec-04 Thu 7.55 ### 7.55 7.57 ### ### ###
2003-Dec-03 Wed 7.27 7.49 7.27 7.49 539,859 3,984,159 ### ### ###
2003-Dec-02 Tue 7.49 7.5 7.24 7.24 487,678 3,594,186 10.4 10.4 0.5
2003-Dec-01 Mon ### ### ### 7.4 12.2 12.2 0.5
2003-Nov-28 Fri ### ### ### ### ### ### 0.0
2003-Nov-27 Thu 7.71 7.8 ### ### 180,945 705,685 22.4 22.4 0.0
2003-Nov-26 Wed ### 7.77 ### 7.7 233,876 ### ### ### 0.6
2003-Nov-25 Tue 7.75 7.75 ### ### 516,549 2,001,627 ### ### 0.0
2003-Nov-24 Mon ### 7.72 ### ### 206,540 797,244 39.0 39.0 0.0
2003-Nov-21 Fri ### 7.7 ### ### 75.6 75.6 0.0
2003-Nov-20 Thu 7.53 ### 7.53 ### ### ### 0.0
2003-Nov-19 Wed 7.47 7.51 7.42 7.5 ### ### 0.5
2003-Nov-18 Tue 7.53 7.53 7.4 7.41 33.1 33.1 ###
2003-Nov-17 Mon ### ### 7.53 7.55 ### ### ###
2003-Nov-14 Fri ### ### 7.58 ### ### ### 0.0
2003-Nov-13 Thu ### ### 7.59 7.59 ### ### 0.5
2003-Nov-12 Wed 7.54 ### 7.47 7.55 160,945 601,129 75.0 75.0 ###
2003-Nov-11 Tue ### ### 7.46 7.54 222,157 828,645 ### ### 0.5
2003-Nov-10 Mon ### 7.7 ### ### 268,286 ### 28.4 28.4 0.0
2003-Nov-07 Fri ### 7.74 ### ### ### ### 0.0
2003-Nov-06 Thu ### ### ### ### 585,545 0 ### ### 0.0
2003-Nov-05 Wed 8.21 8.21 7.85 ### 13.3 13.3 0.0
2003-Nov-04 Tue ### ### 8.2 8.21 100,176 410,721 ### ### ###
2003-Nov-03 Mon 8.23 ### 8.23 ### 83.6 83.6 0.0
2003-Oct-31 Fri 8.25 8.25 8.21 8.25 70.3 70.3 ###
2003-Oct-30 Thu 8.26 8.26 8.23 8.25 77,772 ### 31.5 31.5 ###
2003-Oct-29 Wed 8.25 ### 8.23 8.26 ### ### 0.6
2003-Oct-28 Tue ### ### 8.2 8.25 ### ### ###
2003-Oct-27 Mon 8.29 ### 8.29 8.29 ### ### 0.6
2003-Oct-24 Fri 8.26 ### 8.26 8.28 75.3 75.3 ###
2003-Oct-23 Thu 8.26 8.29 8.23 8.25 ### ### ###
2003-Oct-22 Wed 8.25 8.28 8.24 8.24 ### ### 0.6
2003-Oct-21 Tue 8.28 8.28 8.23 8.23 ### ### 0.6
2003-Oct-20 Mon 8.24 ### 8.24 8.27 103,389 ### ### ### ###
2003-Oct-17 Fri 8.26 8.27 8.23 8.24 109,652 904,629 30.2 30.2 0.6
2003-Oct-16 Thu 8.2 ### 8.2 8.26 174,843 716,856 ### ### 0.6
2003-Oct-15 Wed 8.22 8.23 8.2 8.2 37.2 37.2 0.6
2003-Oct-14 Tue ### ### 8.21 8.24 139,623 573,152 25.6 25.6 0.6
2003-Oct-13 Mon ### 8.4 8.27 8.28 386,375 ### ### ### ###
2003-Oct-10 Fri ### 8.41 ### ### 65.1 65.1 0.0
2003-Oct-09 Thu 8.5 8.5 ### ### ### ### 0.0
2003-Oct-08 Wed 8.41 8.5 ### 8.45 160,049 ### 66.4 66.4 ###
2003-Oct-07 Tue ### 8.45 ### 8.4 62,470 ### 67.9 67.9 ###
2003-Oct-06 Mon ### ### ### ### 29,148 0 69.9 69.9 0.0
2003-Oct-03 Fri ### ### 8.28 ### 136,258 ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 417,378 0 63.7 63.7 0.0
2003-Oct-01 Wed ### ### ### ### 71.4 71.4 0.0
2003-Sep-30 Tue ### ### 8.28 ### 69.6 69.6 0.0
2003-Sep-29 Mon ### ### ### ### 107,484 0 32.7 32.7 0.0
2003-Sep-26 Fri 8.44 8.44 ### ### ### ### 0.0
2003-Sep-25 Thu 8.42 8.44 ### 8.44 70.7 70.7 0.6
2003-Sep-24 Wed 8.55 8.57 8.49 8.55 64.9 64.9 ###
2003-Sep-23 Tue 8.55 8.55 8.49 8.54 39.7 39.7 ###
2003-Sep-22 Mon 8.8 8.85 8.76 8.81 171,458 1,509,687 ### ### ###
2003-Sep-19 Fri 8.75 8.8 8.71 8.8 ### ### 0.6
2003-Sep-18 Thu ### 8.72 ### 8.7 514,181 2,241,829 78.1 78.1 ###
2003-Sep-17 Wed ### ### 8.58 ### 206,582 ### 33.1 33.1 0.0
2003-Sep-16 Tue 8.45 8.58 8.45 8.55 228,979 1,949,756 ### ### ###
2003-Sep-15 Mon 8.49 8.5 8.44 8.44 ### ### 0.6
2003-Sep-12 Fri 8.54 8.55 8.42 8.42 24.5 24.5 ###
2003-Sep-11 Thu 8.58 ### 8.51 8.51 ### ### 0.6
2003-Sep-10 Wed 8.55 ### 8.53 ### ### ### 0.0
2003-Sep-09 Tue ### ### 8.51 8.53 24.0 24.0 ###
2003-Sep-08 Mon 8.73 8.73 ### ### ### ### 0.0
2003-Sep-05 Fri 8.78 8.79 8.7 8.72 ### ### 0.6
2003-Sep-04 Thu 8.78 8.78 8.78 8.78 0 0.6
2003-Sep-03 Wed 8.89 8.89 8.76 8.78 390,859 ### ### ### 0.6
2003-Sep-02 Tue 8.89 ### 8.82 8.86 ### ### 0.6
2003-Sep-01 Mon ### 8.89 ### 8.85 ### ### 0.6
2003-Aug-29 Fri 8.7 ### ### ### 207,986 0 ### ### 0.0
2003-Aug-28 Thu 8.56 8.77 8.47 8.71 ### ### 0.6
2003-Aug-27 Wed ### 8.53 ### 8.5 112,189 478,486 ### ### 0.6
2003-Aug-26 Tue 8.48 8.48 ### ### ### ### 0.0
2003-Aug-25 Mon 8.5 8.55 8.48 8.49 131,953 1,123,579 31.3 31.3 ###
2003-Aug-22 Fri 8.56 ### 8.5 8.5 69,458 ### ### ### 0.6
2003-Aug-21 Thu 8.53 ### 8.53 8.56 73.5 73.5 ###
2003-Aug-20 Wed ### ### 8.52 8.53 27.0 27.0 ###
2003-Aug-19 Tue 8.57 ### 8.52 8.54 ### ### ###
2003-Aug-18 Mon 8.5 ### 8.5 ### 75.7 75.7 0.0
2003-Aug-15 Fri 8.49 8.51 8.45 8.46 ### ### 0.6
2003-Aug-14 Thu 8.48 8.55 8.45 8.46 251,085 2,134,222 ### ### 0.6
2003-Aug-13 Wed 8.29 8.49 8.29 8.45 139,649 1,171,655 80.8 80.8 ###
2003-Aug-12 Tue 8.24 ### 8.24 8.29 ### ### 0.6
2003-Aug-11 Mon 8.25 8.28 8.23 8.23 254,744 ### ### ### 0.6
2003-Aug-08 Fri 8.25 ### 8.23 8.25 91,926 378,275 ### ### ###
2003-Aug-07 Thu ### ### 8.24 8.27 117,828 485,451 30.3 30.3 ###
2003-Aug-06 Wed 8.28 8.28 8.25 8.27 210,154 1,736,922 28.6 28.6 ###
2003-Aug-05 Tue ### ### 8.27 8.27 30.1 30.1 ###
2003-Aug-04 Mon ### ### 8.27 8.28 26.1 26.1 ###
2003-Aug-01 Fri ### ### 8.27 8.27 ### ### ###
2003-Jul-31 Thu ### ### 8.28 ### 26.3 26.3 0.0
2003-Jul-30 Wed ### ### 8.29 ### ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 68.9 68.9 0.0
2003-Jul-28 Mon 8.4 8.4 8.21 ### 112,482 ### 20.3 20.3 0.0
2003-Jul-25 Fri 8.4 8.4 ### 8.4 30,252 127,058 ### ### ###
2003-Jul-24 Thu 8.42 8.42 ### 8.4 ### ### ###
2003-Jul-23 Wed ### 8.5 ### 8.4 118,776 ### 72.5 72.5 ###
2003-Jul-22 Tue 8.5 8.5 ### ### 39,171 166,476 ### ### 0.0
2003-Jul-21 Mon 8.5 8.51 8.45 8.5 ### ### 0.6
2003-Jul-18 Fri ### 8.51 ### 8.5 200,375 ### ### ### 0.6
2003-Jul-17 Thu 8.5 8.5 ### ### 192,420 817,785 19.2 19.2 0.0
2003-Jul-16 Wed ### 8.58 ### 8.5 404,348 1,734,652 ### ### 0.6
2003-Jul-15 Tue ### ### ### ### 261,659 0 ### ### 0.0
2003-Jul-14 Mon ### ### ### ### 46,758 0 ### ### 0.0
2003-Jul-11 Fri ### ### ### ### 114,980 0 66.9 66.9 0.0
2003-Jul-10 Thu ### ### ### ### 157,647 0 ### ### 0.0
2003-Jul-09 Wed 8.22 8.22 ### ### 103,727 ### 22.1 22.1 0.0
2003-Jul-08 Tue 8.28 ### 8.22 8.25 156,789 ### 30.5 30.5 ###
2003-Jul-07 Mon ### 8.25 ### 8.2 185,324 ### 78.1 78.1 0.6
2003-Jul-04 Fri ### ### ### ### 32.6 32.6 0.0
2003-Jul-03 Thu 8.25 8.25 ### ### ### ### 0.0
2003-Jul-02 Wed 8.25 8.25 ### ### 149,222 615,540 13.6 13.6 0.0
2003-Jul-01 Tue ### 8.22 ### 8.22 85.1 85.1 0.6
2003-Jun-30 Mon ### ### ### 8 26.8 26.8 ###
2003-Jun-27 Fri 8.2 8.2 ### ### 20.4 20.4 0.0
2003-Jun-26 Thu ### ### ### 8.2 21.9 21.9 0.6
2003-Jun-25 Wed 8.4 8.44 ### 8.4 ### ### ###
2003-Jun-24 Tue 8.41 8.44 ### ### ### ### 0.0
2003-Jun-23 Mon 8.45 8.55 8.43 8.45 58,078 493,082 72.4 72.4 ###
2003-Jun-20 Fri 8.5 8.55 8.42 8.45 ### ### ###
2003-Jun-19 Thu 8.51 ### 8.51 8.53 230,788 ### 72.5 72.5 ###
2003-Jun-18 Wed ### ### 8.45 8.45 14.7 14.7 ###
2003-Jun-17 Tue 8.57 8.75 8.57 ### 74.4 74.4 0.0
2003-Jun-16 Mon 8.44 8.58 8.42 8.52 73.1 73.1 0.6
2003-Jun-13 Fri ### 8.45 ### 8.45 367,950 1,554,588 ### ### ###
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed 8.2 ### ### 8.27 80.5 80.5 ###
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 35,342 0 28.1 28.1 0.0
2003-Jun-05 Thu ### ### ### ### 46,725 0 ### ### 0.0
2003-Jun-04 Wed ### 8.21 ### ### 366,776 ### 74.2 74.2 0.0
2003-Jun-03 Tue 8 ### ### ### 119,940 0 84.7 84.7 0.0
2003-Jun-02 Mon ### 8 7.8 8 79,154 ### 78.1 78.1 ###
2003-May-30 Fri ### ### ### ### 70.8 70.8 0.0
2003-May-29 Thu ### 8 ### ### 186,281 745,124 31.1 31.1 0.0
2003-May-28 Wed 7.76 ### 7.76 ### 161,625 ### ### ### 0.0
2003-May-27 Tue ### 7.75 ### 7.75 118,223 ### 82.7 82.7 ###
2003-May-26 Mon 7.72 7.72 ### 7.71 29.7 29.7 ###
2003-May-23 Fri ### 7.75 ### 7.7 ### ### 0.6


<< Previous 1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-04 18:17:46 thru 2025-05-04 18:17:47 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000