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-13 04:42:09 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

(ADG) ADELONG GOLD LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for ADG    Limits Next Section


Company Details for (ADG) ADELONG GOLD LIMITED

Listing Code ADG
Listing Name ADELONG GOLD LIMITED
GICS Sector Materials
ISIN Name ADTRANS GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADG4


Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for ADG .. Friday 10th May 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 134,498,029 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (ADG) ADELONG GOLD LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2005-May-25 Wed ### ### ### ### 74.3 74.3 0.0
2005-May-24 Tue ### ### ### ### 65.5 65.5 0.0
2005-May-23 Mon 3.59 ### 3.59 ### 21,258 38,158 ### ### 0.0
2005-May-20 Fri 3.56 3.56 3.56 3.56 0 0.3
2005-May-19 Thu 3.55 3.57 3.55 3.56 ### ### 0.3
2005-May-18 Wed 3.52 3.55 3.52 3.55 73.8 73.8 ###
2005-May-17 Tue 3.52 3.55 3.52 3.52 7,650 27,042 78.4 78.4 ###
2005-May-16 Mon 3.52 3.53 3.51 3.53 ### ### 0.3
2005-May-13 Fri 3.52 3.52 3.52 3.52 2,727 ### 68.6 68.6 ###
2005-May-12 Thu 3.51 3.51 3.51 3.51 ### ### ###
2005-May-11 Wed 3.52 3.52 3.51 3.51 4,382 ### ### ### ###
2005-May-10 Tue 3.51 3.51 3.51 3.51 72.8 72.8 ###
2005-May-09 Mon 3.51 3.51 3.51 3.51 ### ### ###
2005-May-06 Fri 3.52 3.52 3.51 3.51 ### ### ###
2005-May-05 Thu 3.52 3.55 3.51 3.55 77.4 77.4 ###
2005-May-04 Wed 3.51 3.51 3.51 3.51 20,352 ### ### ### ###
2005-May-03 Tue 3.51 3.55 3.51 3.55 87.5 87.5 ###
2005-May-02 Mon 3.52 3.52 3.51 3.51 37.1 37.1 ###
2005-Apr-29 Fri 3.55 3.55 3.51 3.51 14,258 ### ### ### ###
2005-Apr-28 Thu 3.55 3.55 3.55 3.55 12,046 ### 74.0 74.0 ###
2005-Apr-27 Wed 3.51 3.55 3.51 3.55 6,148 ### ### ### ###
2005-Apr-26 Tue 3.55 3.57 3.51 3.51 33.4 33.4 ###
2005-Apr-22 Fri 3.51 3.55 3.51 3.55 ### ### ###
2005-Apr-21 Thu 3.55 3.55 3.55 3.55 0 ###
2005-Apr-20 Wed 3.57 ### 3.55 3.55 ### ### ###
2005-Apr-19 Tue ### ### ### ### 0 0.0
2005-Apr-18 Mon ### ### 3.5 ### 10,328 18,074 ### ### 0.0
2005-Apr-15 Fri ### ### ### ### 52,975 0 ### ### 0.0
2005-Apr-14 Thu ### ### ### ### 29,850 0 38.6 38.6 0.0
2005-Apr-13 Wed ### 3.7 ### 3.7 8,244 15,251 ### ### 0.3
2005-Apr-12 Tue ### ### ### ### 9,944 0 72.3 72.3 0.0
2005-Apr-11 Mon ### ### ### ### 83.8 83.8 0.0
2005-Apr-08 Fri ### ### ### ### 0 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 77.9 77.9 0.0
2005-Apr-05 Tue ### ### ### ### 74.0 74.0 0.0
2005-Apr-04 Mon ### ### ### ### 37.6 37.6 0.0
2005-Apr-01 Fri ### ### ### ### 65.0 65.0 0.0
2005-Mar-31 Thu 3.58 ### 3.58 ### ### ### 0.0
2005-Mar-30 Wed 3.55 3.55 3.53 3.55 ### ### ###
2005-Mar-29 Tue 3.59 3.59 3.59 3.59 ### ### ###
2005-Mar-24 Thu ### ### ### ### 0 0.0
2005-Mar-23 Wed ### ### 3.59 ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 35.8 35.8 0.0
2005-Mar-21 Mon 3.75 3.75 ### 3.7 ### ### 0.3
2005-Mar-18 Fri 3.76 3.83 3.72 3.76 31,778 ### 64.3 64.3 0.3
2005-Mar-17 Thu 3.84 3.84 3.76 3.83 23,172 88,053 ### ### ###
2005-Mar-16 Wed 3.8 3.8 3.79 3.8 70.2 70.2 ###
2005-Mar-15 Tue 3.76 3.78 3.72 3.78 21,878 82,042 75.5 75.5 0.3
2005-Mar-14 Mon 3.74 3.76 3.74 3.76 10,381 38,928 ### ### 0.3
2005-Mar-11 Fri 3.76 3.76 3.73 3.73 25.7 25.7 ###
2005-Mar-10 Thu 3.75 3.75 3.72 3.72 29.3 29.3 0.3
2005-Mar-09 Wed 3.75 3.75 3.72 3.72 ### ### 0.3
2005-Mar-08 Tue 3.7 3.7 3.7 3.7 68.8 68.8 0.3
2005-Mar-07 Mon 3.75 3.75 3.7 3.7 22.5 22.5 0.3
2005-Mar-04 Fri 3.72 3.75 3.72 3.75 29,878 ### 73.7 73.7 0.3
2005-Mar-03 Thu ### 3.7 ### ### 25,847 ### 81.5 81.5 0.0
2005-Mar-02 Wed ### ### ### ### 69.4 69.4 0.0
2005-Mar-01 Tue ### ### ### ### 8,358 0 26.3 26.3 0.0
2005-Feb-28 Mon ### ### ### ### 68.4 68.4 0.0
2005-Feb-25 Fri ### 3.72 ### ### 25.9 25.9 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed 3.73 3.73 3.73 3.73 0 ###
2005-Feb-22 Tue 3.7 3.73 3.7 3.73 13,147 48,841 81.3 81.3 ###
2005-Feb-21 Mon 3.7 3.7 3.7 3.7 8,742 32,345 ### ### 0.3
2005-Feb-18 Fri 3.75 3.75 3.7 3.7 17,270 ### 23.3 23.3 0.3
2005-Feb-17 Thu 3.7 3.7 3.7 3.7 0 0.3
2005-Feb-16 Wed 3.7 3.7 3.7 3.7 0 0.3
2005-Feb-15 Tue 3.75 3.75 3.7 3.7 15,780 58,780 ### ### 0.3
2005-Feb-14 Mon 3.73 3.73 3.73 3.73 ### ### ###
2005-Feb-11 Fri 3.77 3.8 3.77 3.8 ### ### ###
2005-Feb-10 Thu 3.77 3.77 3.72 3.72 ### ### 0.3
2005-Feb-09 Wed 3.8 3.8 3.8 3.8 0 ###
2005-Feb-08 Tue 3.84 3.84 3.76 3.8 29.1 29.1 ###
2005-Feb-07 Mon 3.85 3.86 3.8 3.82 15,945 ### 31.7 31.7 0.3
2005-Feb-04 Fri 3.81 3.85 3.81 3.85 14,650 ### ### ### 0.3
2005-Feb-03 Thu 3.79 3.81 3.78 3.81 72.4 72.4 0.3
2005-Feb-02 Wed 3.78 3.8 3.71 3.71 11,150 ### ### ### ###
2005-Feb-01 Tue ### 3.78 ### 3.78 22,253 42,058 94.3 94.3 0.3
2005-Jan-31 Mon ### ### ### ### 11,957 0 ### ### 0.0
2005-Jan-28 Fri ### ### ### ### 71.3 71.3 0.0
2005-Jan-27 Thu ### ### ### ### ### ### 0.0
2005-Jan-25 Tue ### ### 3.54 ### 11,043 19,546 72.2 72.2 0.0
2005-Jan-24 Mon 3.55 ### 3.55 ### 82.4 82.4 0.0
2005-Jan-21 Fri 3.55 3.55 3.55 3.55 2,658 ### 67.7 67.7 ###
2005-Jan-20 Thu 3.56 3.58 3.52 3.55 32.2 32.2 ###
2005-Jan-19 Wed 3.56 3.59 3.56 3.56 13,273 47,450 75.6 75.6 0.3
2005-Jan-18 Tue 3.59 3.59 3.57 3.58 10,554 37,783 38.2 38.2 0.3
2005-Jan-17 Mon ### ### 3.58 3.59 16.2 16.2 ###
2005-Jan-14 Fri ### ### 3.59 3.59 3,781 6,786 ### ### ###
2005-Jan-13 Thu ### ### 3.59 ### 11,150 ### ### ### 0.0
2005-Jan-12 Wed 3.59 ### 3.59 ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 7,680 0 ### ### 0.0
2005-Jan-10 Mon ### ### 3.59 3.59 3,675 ### ### ### ###
2005-Jan-07 Fri ### ### ### ### 69.0 69.0 0.0
2005-Jan-06 Thu ### ### ### ### 21.5 21.5 0.0
2005-Jan-05 Wed ### 3.7 ### 3.7 88.8 88.8 0.3
2005-Jan-04 Tue 3.59 ### 3.59 ### 7,943 14,257 ### ### 0.0
2004-Dec-31 Fri 3.53 ### 3.53 ### 86.9 86.9 0.0
2004-Dec-30 Thu 3.51 3.51 3.51 3.51 0 ###
2004-Dec-29 Wed 3.51 3.51 3.51 3.51 0 ###
2004-Dec-24 Fri 3.51 3.51 3.51 3.51 0 ###
2004-Dec-23 Thu 3.59 3.59 3.51 3.51 1,950 6,922 ### ### ###
2004-Dec-22 Wed 3.58 3.58 3.5 3.5 23,120 81,844 ### ### 0.3
2004-Dec-21 Tue 3.58 3.58 3.58 3.58 ### ### 0.3
2004-Dec-20 Mon 3.59 3.59 3.56 3.56 28.0 28.0 0.3
2004-Dec-17 Fri 3.59 3.59 3.59 3.59 0 ###
2004-Dec-16 Thu 3.58 ### 3.58 3.59 20,775 37,187 71.9 71.9 ###
2004-Dec-15 Wed 3.56 3.58 3.56 3.58 21,879 ### 74.2 74.2 0.3
2004-Dec-14 Tue 3.55 3.59 3.55 3.56 ### ### 0.3
2004-Dec-13 Mon 3.56 3.56 3.55 3.55 ### ### ###
2004-Dec-10 Fri ### ### ### ### 71.4 71.4 0.0
2004-Dec-09 Thu 3.56 ### 3.56 ### 7,780 13,848 ### ### 0.0
2004-Dec-08 Wed 3.58 ### 3.56 3.56 46.6 46.6 0.3
2004-Dec-07 Tue 3.58 ### 3.58 3.58 16,540 ### ### ### 0.3
2004-Dec-06 Mon 3.56 ### 3.56 ### 82.4 82.4 0.0
2004-Dec-03 Fri 3.59 ### 3.55 3.59 73.7 73.7 ###
2004-Dec-02 Thu ### ### 3.59 3.59 31.7 31.7 ###
2004-Dec-01 Wed ### ### 3.57 3.57 ### ### 0.3
2004-Nov-30 Tue 3.58 ### 3.57 3.57 ### ### 0.3
2004-Nov-29 Mon 3.59 ### 3.57 3.57 32.2 32.2 0.3
2004-Nov-26 Fri 3.57 3.58 3.57 3.57 ### ### 0.3
2004-Nov-25 Thu ### ### 3.57 3.57 15,450 27,578 24.0 24.0 0.3
2004-Nov-24 Wed ### ### ### ### 65.1 65.1 0.0
2004-Nov-23 Tue ### ### ### ### 17,250 0 65.0 65.0 0.0
2004-Nov-22 Mon 3.57 ### 3.53 ### 23,359 41,228 ### ### 0.0
2004-Nov-19 Fri 3.55 3.59 3.55 3.57 10,686 38,149 ### ### 0.3
2004-Nov-18 Thu 3.49 3.55 3.49 3.55 6,941 ### ### ### ###
2004-Nov-17 Wed 3.52 3.52 3.49 3.49 25.4 25.4 ###
2004-Nov-16 Tue 3.53 3.53 3.51 3.51 33.9 33.9 ###
2004-Nov-15 Mon 3.59 3.59 3.55 3.55 22.5 22.5 ###
2004-Nov-12 Fri 3.59 ### 3.59 ### 67.0 67.0 0.0
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed ### ### 3.55 ### 5,748 ### 67.9 67.9 0.0
2004-Nov-09 Tue 3.58 3.58 3.55 3.55 27.5 27.5 ###
2004-Nov-08 Mon 3.55 3.55 3.53 3.55 ### ### ###
2004-Nov-05 Fri 3.59 3.59 3.55 3.55 ### ### ###
2004-Nov-04 Thu ### ### ### ### ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 66.4 66.4 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 75.3 75.3 0.0
2004-Oct-29 Fri ### ### ### ### 66.1 66.1 0.0
2004-Oct-28 Thu ### ### 3.59 ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### ### ### 0.0
2004-Oct-26 Tue 3.55 3.58 3.55 3.58 ### ### 0.3
2004-Oct-25 Mon 3.54 3.57 3.54 3.57 33,354 118,573 ### ### 0.3
2004-Oct-22 Fri 3.57 3.57 3.54 3.54 9,454 ### ### ### 0.3
2004-Oct-21 Thu 3.59 3.59 3.59 3.59 ### ### ###
2004-Oct-20 Wed ### ### 3.56 ### ### ### 0.0
2004-Oct-19 Tue 3.57 3.57 3.57 3.57 0 0.3
2004-Oct-18 Mon 3.57 3.57 3.57 3.57 70.6 70.6 0.3
2004-Oct-15 Fri ### ### 3.56 3.56 22,320 39,729 ### ### 0.3
2004-Oct-14 Thu ### 3.7 ### ### 11,680 ### ### ### 0.0
2004-Oct-13 Wed 3.8 3.8 3.78 3.8 66.4 66.4 ###
2004-Oct-12 Tue 3.8 3.8 3.79 3.8 65.1 65.1 ###
2004-Oct-11 Mon 3.82 3.82 3.78 3.78 174,750 664,050 ### ### 0.3
2004-Oct-08 Fri 3.85 3.85 3.82 3.82 ### ### 0.3
2004-Oct-07 Thu 3.83 3.85 3.83 3.85 73.9 73.9 0.3
2004-Oct-06 Wed 3.88 3.88 3.81 3.81 18.0 18.0 0.3
2004-Oct-05 Tue 3.88 ### 3.88 3.88 17,843 ### 70.1 70.1 0.3
2004-Oct-04 Mon 3.85 3.85 3.85 3.85 0 0.3
2004-Oct-01 Fri 3.86 3.86 3.85 3.85 ### ### 0.3
2004-Sep-30 Thu 3.88 3.89 3.8 3.8 13.7 13.7 ###
2004-Sep-29 Wed 3.89 3.89 3.88 3.88 27.6 27.6 0.3
2004-Sep-28 Tue 3.85 3.89 3.85 3.89 78.7 78.7 0.3
2004-Sep-27 Mon 3.79 3.79 3.78 3.79 ### ### ###
2004-Sep-24 Fri 3.8 ### 3.79 ### ### ### 0.0
2004-Sep-23 Thu ### ### 3.85 3.85 18.9 18.9 0.3
2004-Sep-22 Wed ### ### ### ### 10,720 0 67.6 67.6 0.0
2004-Sep-21 Tue 3.8 3.89 3.8 3.85 80.4 80.4 0.3
2004-Sep-20 Mon 3.79 3.79 3.79 3.79 72.4 72.4 ###
2004-Sep-17 Fri 3.79 3.79 3.79 3.79 ### ### ###
2004-Sep-16 Thu 3.79 3.8 3.79 3.8 ### ### ###
2004-Sep-15 Wed 3.77 3.77 3.77 3.77 ### ### ###
2004-Sep-14 Tue 3.75 3.75 3.75 3.75 3,059 11,471 ### ### 0.3
2004-Sep-13 Mon 3.75 3.75 3.75 3.75 0 0.3
2004-Sep-10 Fri 3.75 3.75 3.75 3.75 0 0.3
2004-Sep-09 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
2004-Sep-08 Wed 3.75 3.75 3.73 3.73 29.4 29.4 ###
2004-Sep-07 Tue 3.73 3.73 3.73 3.73 71.4 71.4 ###
2004-Sep-06 Mon 3.75 3.75 3.75 3.75 4,350 ### 71.2 71.2 0.3
2004-Sep-03 Fri 3.72 3.75 3.72 3.75 77.8 77.8 0.3
2004-Sep-02 Thu ### 3.7 ### 3.7 20,850 38,572 77.0 77.0 0.3
2004-Sep-01 Wed ### ### ### ### 70.2 70.2 0.0
2004-Aug-31 Tue ### ### ### ### 0 0.0
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri ### ### ### ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 14,622 0 74.9 74.9 0.0
2004-Aug-25 Wed ### ### ### ### 16,778 0 70.0 70.0 0.0
2004-Aug-24 Tue ### ### ### ### ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 38,650 0 ### ### 0.0
2004-Aug-20 Fri ### ### ### ### 24.7 24.7 0.0
2004-Aug-19 Thu ### ### ### ### 4,125 0 ### ### 0.0
2004-Aug-18 Wed ### ### ### ### ### ### 0.0
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 35.8 35.8 0.0
2004-Aug-13 Fri 3.7 3.7 ### ### 51,957 96,120 15.9 15.9 0.0
2004-Aug-12 Thu 3.7 3.72 ### ### 41,127 ### 31.8 31.8 0.0
2004-Aug-11 Wed ### 3.72 ### ### 71.4 71.4 0.0
2004-Aug-10 Tue 3.7 3.7 ### 3.7 ### ### 0.3
2004-Aug-09 Mon 3.7 3.7 3.7 3.7 75.0 75.0 0.3
2004-Aug-06 Fri ### ### ### ### 851 0 ### ### 0.0
2004-Aug-05 Thu 3.7 3.7 3.7 3.7 69.9 69.9 0.3
2004-Aug-04 Wed 3.75 3.75 ### ### ### ### 0.0
2004-Aug-03 Tue 3.7 3.75 3.7 3.75 11,150 ### ### ### 0.3
2004-Aug-02 Mon 3.72 3.72 3.71 3.72 21,750 ### 68.4 68.4 0.3
2004-Jul-30 Fri 3.74 3.75 3.74 3.75 64.2 64.2 0.3
2004-Jul-29 Thu 3.75 3.75 3.75 3.75 0 0.3
2004-Jul-28 Wed 3.76 3.76 3.75 3.75 3,950 ### 29.3 29.3 0.3
2004-Jul-27 Tue 3.74 3.8 ### 3.8 23,129 43,945 82.9 82.9 ###
2004-Jul-26 Mon 3.75 3.75 3.75 3.75 74.4 74.4 0.3
2004-Jul-23 Fri 3.75 3.75 3.75 3.75 ### ### 0.3
2004-Jul-22 Thu 3.75 3.75 3.7 3.7 ### ### 0.3
2004-Jul-21 Wed ### 3.78 ### 3.78 93.0 93.0 0.3
2004-Jul-20 Tue 3.71 3.71 ### ### ### ### 0.0
2004-Jul-19 Mon 3.71 3.71 3.71 3.71 68.6 68.6 ###
2004-Jul-16 Fri 3.75 3.75 3.71 3.71 ### ### ###
2004-Jul-15 Thu 3.75 3.75 3.75 3.75 0 0.3
2004-Jul-14 Wed 3.75 3.75 3.75 3.75 ### ### 0.3
2004-Jul-13 Tue 3.76 3.76 ### ### ### ### 0.0
2004-Jul-12 Mon 3.75 3.75 3.75 3.75 1,370 ### 74.4 74.4 0.3
2004-Jul-09 Fri 3.8 3.8 3.79 3.79 ### ### ###
2004-Jul-08 Thu 3.8 3.8 3.8 3.8 4,350 ### 67.6 67.6 ###
2004-Jul-07 Wed 3.8 3.8 3.8 3.8 1,250 4,750 65.2 65.2 ###
2004-Jul-06 Tue 3.8 3.8 3.8 3.8 ### ### ###
2004-Jul-05 Mon ### ### ### ### 66.4 66.4 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu ### 3.7 ### 3.7 68.1 68.1 0.3
2004-Jun-30 Wed ### 3.7 ### 3.7 7,955 ### 84.7 84.7 0.3
2004-Jun-29 Tue 3.54 3.56 3.54 3.54 70.2 70.2 0.3
2004-Jun-28 Mon 3.55 3.55 3.55 3.55 74.2 74.2 ###
2004-Jun-25 Fri ### ### 3.55 3.55 20.5 20.5 ###
2004-Jun-24 Thu 3.58 ### 3.58 3.59 ### ### ###
2004-Jun-23 Wed 3.56 ### 3.54 ### ### ### 0.0
2004-Jun-22 Tue 3.56 3.58 3.54 3.54 ### ### 0.3
2004-Jun-21 Mon 3.56 ### 3.54 3.54 ### ### 0.3
2004-Jun-18 Fri 3.55 3.58 3.53 3.53 ### ### 0.3
2004-Jun-17 Thu 3.55 3.55 3.53 3.53 ### ### 0.3
2004-Jun-16 Wed 3.55 3.55 3.54 3.54 17,474 61,945 ### ### 0.3
2004-Jun-15 Tue 3.55 3.55 3.55 3.55 ### ### ###
2004-Jun-14 Mon 3.58 ### 3.55 3.55 ### ### ###
2004-Jun-11 Fri 3.58 ### 3.55 3.55 23.8 23.8 ###
2004-Jun-10 Thu 3.57 ### 3.55 3.55 9,780 17,359 ### ### ###
2004-Jun-09 Wed ### ### 3.57 3.57 2,357 ### 29.0 29.0 0.3
2004-Jun-08 Tue ### ### 3.53 ### 23.2 23.2 0.0
2004-Jun-07 Mon ### ### 3.57 3.57 27.3 27.3 0.3
2004-Jun-04 Fri 3.55 ### 3.55 3.56 19,550 ### 74.4 74.4 0.3
2004-Jun-03 Thu 3.56 ### 3.5 3.57 28,973 ### 75.8 75.8 0.3
2004-Jun-02 Wed 3.58 ### 3.56 3.56 ### ### 0.3
2004-Jun-01 Tue ### ### 3.58 3.58 11,745 21,023 ### ### 0.3
2004-May-31 Mon ### ### ### ### ### ### 0.0
2004-May-28 Fri 3.7 3.71 3.7 3.7 ### ### 0.3
2004-May-27 Thu 3.72 3.72 3.71 3.71 3,156 11,724 23.9 23.9 ###
2004-May-26 Wed 3.72 3.72 3.71 3.72 ### ### 0.3
2004-May-25 Tue 3.72 3.72 3.71 3.72 ### ### 0.3
2004-May-24 Mon 3.77 3.77 3.77 3.77 0 ###
2004-May-21 Fri 3.72 3.77 3.72 3.77 ### ### ###
2004-May-20 Thu 3.72 3.77 3.71 3.77 ### ### ###
2004-May-19 Wed 3.71 3.71 3.7 3.7 6,820 ### 30.6 30.6 0.3
2004-May-18 Tue 3.73 3.78 3.73 3.78 84.9 84.9 0.3
2004-May-17 Mon 3.71 3.79 3.7 3.79 90.6 90.6 ###
2004-May-14 Fri 3.71 3.72 3.7 3.71 75.8 75.8 ###
2004-May-13 Thu 3.75 3.75 3.75 3.75 0 0.3
2004-May-12 Wed 3.75 3.75 3.75 3.75 2,350 ### ### ### 0.3
2004-May-11 Tue 3.79 3.83 3.7 3.75 18,327 ### ### ### 0.3
2004-May-10 Mon 3.82 3.82 3.8 3.8 3,755 ### ### ### ###
2004-May-07 Fri 3.8 3.83 3.8 3.83 ### ### ###
2004-May-06 Thu 3.77 3.8 3.76 3.8 ### ### ###
2004-May-05 Wed 3.75 3.75 3.75 3.75 ### ### 0.3
2004-May-04 Tue 3.75 3.78 3.75 3.78 7,850 29,555 80.7 80.7 0.3
2004-May-03 Mon 3.8 3.8 3.8 3.8 526 ### 78.6 78.6 ###
2004-Apr-30 Fri 3.72 3.75 3.72 3.75 ### ### 0.3
2004-Apr-29 Thu 3.81 3.89 3.71 3.89 91.6 91.6 0.3
2004-Apr-28 Wed 3.8 3.8 3.75 3.75 ### ### 0.3
2004-Apr-27 Tue 3.82 3.88 3.79 3.8 ### ### ###
2004-Apr-23 Fri 3.79 3.89 3.79 3.89 1,624 ### 86.3 86.3 0.3
2004-Apr-22 Thu 3.78 3.79 3.77 3.79 ### ### ###
2004-Apr-21 Wed 3.75 3.79 3.75 3.79 ### ### ###
2004-Apr-20 Tue 3.8 3.8 3.79 3.79 37,175 141,079 ### ### ###
2004-Apr-19 Mon 3.78 3.8 3.77 3.78 4,145 15,688 ### ### 0.3
2004-Apr-16 Fri 3.8 3.8 3.78 3.78 28.2 28.2 0.3
2004-Apr-15 Thu 3.8 3.8 3.78 3.78 9,746 ### ### ### 0.3
2004-Apr-14 Wed 3.89 3.89 3.77 3.77 12.5 12.5 ###
2004-Apr-13 Tue ### ### 3.87 3.87 3,250 6,288 ### ### ###
2004-Apr-08 Thu 3.89 ### 3.89 ### ### ### 0.0
2004-Apr-07 Wed 3.82 ### 3.82 ### ### ### 0.0
2004-Apr-05 Mon ### ### ### ### ### ### 0.0
2004-Apr-02 Fri 3.84 ### 3.8 3.88 21,389 ### ### ### 0.3
2004-Apr-01 Thu 3.8 3.84 3.8 3.84 8,284 31,644 ### ### 0.3
2004-Mar-31 Wed 3.79 3.8 3.79 3.8 2,082 ### 70.1 70.1 ###
2004-Mar-30 Tue 3.79 3.79 3.76 3.76 ### ### 0.3
2004-Mar-29 Mon 3.79 3.79 3.78 3.78 34.9 34.9 0.3
2004-Mar-26 Fri 3.79 3.8 3.79 3.8 3,157 11,980 68.3 68.3 ###
2004-Mar-25 Thu 3.8 3.8 3.8 3.8 3,050 ### ### ### ###
2004-Mar-24 Wed 3.76 ### 3.76 3.81 ### ### 0.3
2004-Mar-23 Tue 3.76 3.76 3.75 3.75 ### ### 0.3
2004-Mar-22 Mon ### ### 3.89 3.89 79,322 154,281 37.1 37.1 0.3
2004-Mar-19 Fri ### ### 3.89 ### ### ### 0.0
2004-Mar-18 Thu 4 4 ### ### 14,684 ### ### ### 0.0
2004-Mar-17 Wed ### ### 3.89 ### 88.8 88.8 0.0
2004-Mar-16 Tue 3.88 ### 3.87 ### 78.5 78.5 0.0
2004-Mar-15 Mon 3.88 3.88 3.88 3.88 28,644 ### ### ### 0.3
2004-Mar-12 Fri ### ### 3.88 3.88 32.1 32.1 0.3
2004-Mar-11 Thu 3.89 3.89 3.88 3.89 72.2 72.2 0.3
2004-Mar-10 Wed 3.89 ### 3.87 3.89 ### ### 0.3
2004-Mar-09 Tue ### ### 3.89 ### 72.3 72.3 0.0
2004-Mar-08 Mon 3.89 3.89 3.88 3.89 ### ### 0.3
2004-Mar-05 Fri 3.72 3.75 3.72 3.75 29,878 ### ### ### 0.3
2004-Mar-04 Thu 3.89 ### 3.89 ### 70.4 70.4 0.0
2004-Mar-03 Wed ### ### 3.87 3.87 30.4 30.4 ###
2004-Mar-02 Tue ### ### ### ### 9,759 0 ### ### 0.0
2004-Mar-01 Mon ### ### 3.87 ### ### ### 0.0
2004-Feb-27 Fri ### ### 3.87 ### 25.8 25.8 0.0
2004-Feb-26 Thu 4.2 4.2 ### 4 7.1 7.1 0.3
2004-Feb-25 Wed 4.2 4.2 ### 4.2 ### ### ###
2004-Feb-24 Tue 4.22 4.22 4.22 4.22 71.2 71.2 ###
2004-Feb-23 Mon ### 4.2 ### 4.2 11,950 ### ### ### ###
2004-Feb-20 Fri ### ### ### ### ### ### 0.0
2004-Feb-19 Thu ### ### ### ### 18.9 18.9 0.0
2004-Feb-18 Wed 4.25 4.25 4.2 4.2 ### ### ###
2004-Feb-17 Tue 4.22 4.27 4.21 4.25 7,848 33,275 72.2 72.2 ###
2004-Feb-16 Mon ### ### ### ### 5,055 0 83.8 83.8 0.0
2004-Feb-13 Fri ### ### ### ### 69.3 69.3 0.0
2004-Feb-12 Thu ### ### ### ### 9,655 0 18.8 18.8 0.0
2004-Feb-11 Wed 4 ### 4 4 ### ### 0.3
2004-Feb-10 Tue ### ### ### ### ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 17,042 0 ### ### 0.0
2004-Feb-06 Fri ### ### ### ### 66.1 66.1 0.0
2004-Feb-05 Thu 3.85 3.89 3.85 3.87 8,157 ### 76.2 76.2 ###
2004-Feb-04 Wed 3.85 3.87 3.85 3.87 76.1 76.1 ###
2004-Feb-03 Tue 3.81 3.85 3.81 3.85 ### ### 0.3
2004-Feb-02 Mon 3.8 3.82 3.77 3.81 9,521 ### 74.0 74.0 0.3
2004-Jan-30 Fri 3.78 3.8 3.78 3.8 12,084 ### 75.0 75.0 ###
2004-Jan-29 Thu 3.78 3.78 3.78 3.78 71.9 71.9 0.3
2004-Jan-28 Wed 3.77 3.78 3.77 3.78 75.8 75.8 0.3
2004-Jan-27 Tue 3.78 3.78 3.77 3.78 78.7 78.7 0.3
2004-Jan-23 Fri 3.77 3.8 3.77 3.8 ### ### ###
2004-Jan-22 Thu 3.78 3.8 3.78 3.79 9,780 ### 68.1 68.1 ###
2004-Jan-21 Wed 3.78 3.78 3.78 3.78 8,340 31,525 70.2 70.2 0.3
2004-Jan-20 Tue 3.77 3.78 3.76 3.76 29,057 109,544 ### ### 0.3
2004-Jan-19 Mon 3.76 3.78 3.76 3.78 77.3 77.3 0.3
2004-Jan-16 Fri 3.75 3.79 3.75 3.76 ### ### 0.3
2004-Jan-15 Thu 3.75 3.75 3.75 3.75 68.6 68.6 0.3
2004-Jan-14 Wed 3.72 3.78 3.72 3.75 ### ### 0.3
2004-Jan-13 Tue 3.79 3.79 3.7 3.72 19.7 19.7 0.3
2004-Jan-12 Mon 3.8 3.8 3.8 3.8 2,089 ### 69.5 69.5 ###
2004-Jan-09 Fri 3.79 3.81 3.79 3.8 71.2 71.2 ###
2004-Jan-08 Thu 3.75 3.79 ### 3.79 77.5 77.5 ###
2004-Jan-07 Wed 3.7 3.75 3.7 3.75 81.9 81.9 0.3
2004-Jan-06 Tue ### ### ### ### ### ### 0.0
2004-Jan-05 Mon ### ### ### ### 5,242 0 75.4 75.4 0.0
2004-Jan-02 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2003-Dec-31 Wed 3.7 3.7 3.7 3.7 11,056 ### ### ### 0.3
2003-Dec-30 Tue 3.7 3.7 3.7 3.7 ### ### 0.3
2003-Dec-29 Mon ### 3.7 ### 3.7 68.6 68.6 0.3
2003-Dec-24 Wed ### ### ### ### 2,279 0 ### ### 0.0
2003-Dec-23 Tue ### ### ### ### ### ### 0.0
2003-Dec-22 Mon ### 3.7 ### 3.7 10,488 ### 71.8 71.8 0.3
2003-Dec-19 Fri 3.7 3.7 ### 3.7 ### ### 0.3
2003-Dec-18 Thu 3.7 3.7 3.7 3.7 7,442 ### 78.4 78.4 0.3
2003-Dec-17 Wed ### 3.7 ### 3.7 73.4 73.4 0.3
2003-Dec-16 Tue ### ### ### ### 72.7 72.7 0.0
2003-Dec-15 Mon ### ### ### ### 74.4 74.4 0.0
2003-Dec-12 Fri ### ### ### ### 76.9 76.9 0.0
2003-Dec-11 Thu ### ### ### ### 76.2 76.2 0.0
2003-Dec-10 Wed ### ### ### ### 75.6 75.6 0.0
2003-Dec-09 Tue ### 3.7 ### 3.7 6,240 11,544 ### ### 0.3
2003-Dec-08 Mon ### ### ### ### ### ### 0.0
2003-Dec-05 Fri 3.7 3.7 3.7 3.7 6,351 ### 70.4 70.4 0.3
2003-Dec-04 Thu ### 3.7 ### ### 7,340 13,579 71.5 71.5 0.0
2003-Dec-03 Wed ### 3.7 ### 3.7 ### ### 0.3
2003-Dec-02 Tue ### ### ### ### 0 0.0
2003-Dec-01 Mon 3.7 3.7 ### ### 2,458 4,547 ### ### 0.0
2003-Nov-28 Fri 3.7 3.7 ### 3.7 31,670 58,589 ### ### 0.3
2003-Nov-27 Thu 3.7 3.7 ### ### 29.8 29.8 0.0
2003-Nov-26 Wed ### 3.7 ### 3.7 69.5 69.5 0.3
2003-Nov-25 Tue 3.7 3.7 3.7 3.7 26,450 ### ### ### 0.3
2003-Nov-24 Mon 3.7 3.7 ### ### 8,145 ### 34.7 34.7 0.0
2003-Nov-21 Fri ### 3.7 ### ### ### ### 0.0
2003-Nov-20 Thu ### ### ### ### 0 0.0
2003-Nov-19 Wed ### ### ### ### ### ### 0.0
2003-Nov-18 Tue ### 3.7 ### 3.7 9,822 18,170 87.5 87.5 0.3
2003-Nov-17 Mon ### ### ### ### 11,643 0 80.8 80.8 0.0
2003-Nov-14 Fri ### ### ### ### 1,323 0 ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 13,953 0 71.7 71.7 0.0
2003-Nov-12 Wed ### ### ### ### 7,370 0 ### ### 0.0
2003-Nov-11 Tue ### ### ### ### 18,527 0 34.1 34.1 0.0
2003-Nov-10 Mon ### ### ### ### 78.7 78.7 0.0
2003-Nov-07 Fri ### ### ### ### 75.0 75.0 0.0
2003-Nov-06 Thu ### ### ### ### 24.9 24.9 0.0
2003-Nov-05 Wed ### ### ### ### 2,181 0 37.8 37.8 0.0
2003-Nov-04 Tue ### ### ### ### ### ### 0.0
2003-Nov-03 Mon ### ### ### ### 150 0 ### ### 0.0
2003-Oct-31 Fri ### ### ### ### 71.6 71.6 0.0
2003-Oct-30 Thu ### ### ### ### 12,049 0 ### ### 0.0
2003-Oct-29 Wed ### ### ### ### ### ### 0.0
2003-Oct-28 Tue 3.5 ### 3.5 ### 92.6 92.6 0.0
2003-Oct-27 Mon 3.7 3.7 3.5 3.5 ### ### 0.3
2003-Oct-24 Fri 3.72 3.74 ### 3.72 9,626 ### 74.3 74.3 0.3
2003-Oct-23 Thu 3.71 3.71 3.71 3.71 ### ### ###
2003-Oct-22 Wed 3.75 3.75 3.71 3.71 27,056 ### ### ### ###
2003-Oct-21 Tue 3.77 3.77 3.75 3.75 18,841 70,842 31.4 31.4 0.3
2003-Oct-20 Mon 3.78 3.78 3.77 3.78 69.8 69.8 0.3
2003-Oct-17 Fri 3.8 3.8 3.77 3.77 5,253 19,882 ### ### ###
2003-Oct-16 Thu 3.87 3.87 3.75 3.8 14,081 53,648 20.4 20.4 ###
2003-Oct-15 Wed ### 4 ### ### ### ### 0.0
2003-Oct-14 Tue ### 4 ### ### 79.1 79.1 0.0
2003-Oct-13 Mon 3.82 ### 3.82 ### 16,048 30,651 ### ### 0.0
2003-Oct-10 Fri 3.8 3.82 3.8 3.82 ### ### 0.3
2003-Oct-09 Thu 3.8 3.8 3.75 3.8 126,849 478,854 ### ### ###
2003-Oct-08 Wed 3.8 3.83 3.79 3.82 66.5 66.5 0.3
2003-Oct-07 Tue 3.78 3.8 3.78 3.8 ### ### ###
2003-Oct-06 Mon 3.78 3.78 3.77 3.78 69.9 69.9 0.3
2003-Oct-03 Fri 3.78 3.8 3.77 3.8 69.7 69.7 ###
2003-Oct-02 Thu 3.78 3.78 3.75 3.75 25,557 96,222 ### ### 0.3
2003-Oct-01 Wed 3.79 3.79 3.76 3.77 297,886 ### 30.9 30.9 ###
2003-Sep-30 Tue 3.79 3.8 3.77 3.77 29.6 29.6 ###
2003-Sep-29 Mon 3.8 3.8 3.8 3.8 70.9 70.9 ###
2003-Sep-26 Fri 3.8 3.8 3.8 3.8 11,789 ### ### ### ###
2003-Sep-25 Thu 3.78 3.8 3.76 3.8 11,945 45,152 ### ### ###
2003-Sep-24 Wed 3.8 3.8 3.79 3.79 29.9 29.9 ###
2003-Sep-23 Tue 3.83 3.83 3.8 3.8 33.8 33.8 ###
2003-Sep-22 Mon 3.76 3.78 3.74 3.76 ### ### 0.3
2003-Sep-19 Fri 3.76 3.76 3.72 3.75 30.7 30.7 0.3
2003-Sep-18 Thu 3.76 3.76 3.75 3.75 1,448 ### 33.1 33.1 0.3
2003-Sep-17 Wed 3.83 3.83 3.76 3.76 18.3 18.3 0.3
2003-Sep-16 Tue 3.83 3.83 3.83 3.83 0 ###
2003-Sep-15 Mon 3.79 3.83 3.79 3.83 20,622 ### ### ### ###
2003-Sep-12 Fri 3.79 3.8 3.79 3.8 70.9 70.9 ###
2003-Sep-11 Thu 3.8 3.8 3.75 3.8 ### ### ###
2003-Sep-10 Wed 3.82 3.82 3.74 3.74 19.5 19.5 0.3
2003-Sep-09 Tue 3.71 3.72 3.71 3.72 ### ### 0.3
2003-Sep-08 Mon 3.8 3.8 3.72 3.72 31,278 ### ### ### 0.3
2003-Sep-05 Fri 3.79 3.8 3.79 3.8 69.4 69.4 ###
2003-Sep-04 Thu 3.8 3.8 3.79 3.8 63.6 63.6 ###
2003-Sep-03 Wed 3.8 3.8 3.8 3.8 526 ### 67.9 67.9 ###
2003-Sep-02 Tue 3.8 3.8 3.75 3.77 22,952 86,643 29.4 29.4 ###
2003-Sep-01 Mon 3.8 3.8 3.76 3.8 10,850 ### ### ### ###
2003-Aug-29 Fri 3.8 3.82 3.71 3.82 70.4 70.4 0.3
2003-Aug-28 Thu 3.81 3.85 3.8 3.8 ### ### ###
2003-Aug-27 Wed 3.85 3.85 3.81 3.81 26.6 26.6 0.3
2003-Aug-26 Tue 3.8 3.85 3.75 3.85 10,346 ### ### ### 0.3
2003-Aug-25 Mon 3.85 3.85 3.85 3.85 67.8 67.8 0.3
2003-Aug-22 Fri ### ### ### 3.85 ### ### 0.3
2003-Aug-21 Thu 3.7 3.7 ### ### 3,845 ### 30.4 30.4 0.0
2003-Aug-20 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
2003-Aug-19 Tue 3.7 3.7 ### 3.7 70.4 70.4 0.3
2003-Aug-18 Mon ### 3.7 ### 3.7 ### ### 0.3
2003-Aug-15 Fri 3.7 3.7 ### ### 13,925 ### 26.1 26.1 0.0
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed ### ### ### ### ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 0 0.0
2003-Aug-11 Mon ### ### ### ### ### ### 0.0
2003-Aug-08 Fri ### ### 3.58 ### 12,920 23,126 78.9 78.9 0.0
2003-Aug-07 Thu 3.7 3.7 ### ### ### ### 0.0
2003-Aug-06 Wed ### 3.8 ### 3.8 1,342 2,549 ### ### ###
2003-Aug-05 Tue 3.57 ### 3.55 ### 10,940 ### ### ### 0.0
2003-Aug-04 Mon 3.53 3.57 3.53 3.57 10,949 ### ### ### 0.3
2003-Aug-01 Fri 3.53 3.53 3.5 3.53 13,620 47,874 65.4 65.4 0.3
2003-Jul-31 Thu 3.56 3.56 3.5 3.5 ### ### 0.3
2003-Jul-30 Wed 3.55 ### 3.5 3.57 9,727 17,022 ### ### 0.3
2003-Jul-29 Tue 3.5 3.55 3.5 3.55 ### ### ###
2003-Jul-28 Mon 3.4 3.51 3.4 3.42 ### ### 0.2
2003-Jul-25 Fri 3.27 ### 3.27 ### 13,179 21,547 ### ### 0.0
2003-Jul-24 Thu 3.25 3.27 3.25 3.27 7,048 22,976 73.0 73.0 ###
2003-Jul-23 Wed 3.25 3.25 3.23 3.25 18,850 61,074 67.8 67.8 0.2
2003-Jul-22 Tue 3.25 3.27 3.24 3.27 8,250 26,853 80.2 80.2 ###
2003-Jul-21 Mon 3.27 3.27 3.26 3.27 ### ### ###
2003-Jul-18 Fri 3.27 3.27 3.27 3.27 ### ### ###
2003-Jul-17 Thu 3.28 3.28 3.28 3.28 1,752 5,746 73.6 73.6 0.2
2003-Jul-16 Wed 3.28 3.28 3.27 3.28 63.7 63.7 0.2
2003-Jul-15 Tue 3.25 3.28 3.25 3.28 77.0 77.0 0.2
2003-Jul-14 Mon 3.22 3.29 3.21 3.29 ### ### ###
2003-Jul-11 Fri 3.25 3.25 3.25 3.25 66.9 66.9 0.2
2003-Jul-10 Thu 3.24 3.24 3.2 3.2 18.4 18.4 0.2
2003-Jul-09 Wed 3.29 3.29 3.24 3.27 10,840 ### ### ### ###
2003-Jul-08 Tue 3.29 3.29 3.27 3.29 74.3 74.3 ###
2003-Jul-07 Mon 3.23 ### 3.23 3.29 84.5 84.5 ###
2003-Jul-04 Fri 3.25 3.28 3.2 3.22 36,570 118,486 ### ### 0.2
2003-Jul-03 Thu 3.28 3.29 3.2 3.2 11.2 11.2 0.2
2003-Jul-02 Wed ### 3.24 ### 3.24 10,743 ### ### ### ###
2003-Jul-01 Tue ### ### ### ### 6,520 0 ### ### 0.0
2003-Jun-30 Mon ### ### ### ### ### ### 0.0
2003-Jun-27 Fri ### ### ### ### 10,677 0 ### ### 0.0
2003-Jun-26 Thu ### ### ### ### 18,741 0 ### ### 0.0
2003-Jun-25 Wed ### ### ### ### ### ### 0.0
2003-Jun-24 Tue ### ### ### ### 12,159 0 ### ### 0.0
2003-Jun-23 Mon ### ### ### ### 72.4 72.4 0.0
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu ### ### ### ### 73.0 73.0 0.0
2003-Jun-18 Wed ### ### ### ### 12,984 0 ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 13,021 0 25.7 25.7 0.0
2003-Jun-16 Mon ### ### ### ### 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### ### ### 0.0
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 6,450 0 ### ### 0.0
2003-Jun-05 Thu ### ### ### ### 78.1 78.1 0.0
2003-Jun-04 Wed ### ### ### ### 74.2 74.2 0.0
2003-Jun-03 Tue ### ### ### ### 13,350 0 ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 11,340 0 74.4 74.4 0.0
2003-May-30 Fri ### ### ### ### 6,577 0 20.1 20.1 0.0
2003-May-29 Thu ### 3.2 ### 3.2 80.8 80.8 0.2
2003-May-28 Wed 3.2 3.2 3.2 3.2 73.3 73.3 0.2
2003-May-27 Tue ### 3.2 ### 3.2 9,152 14,643 ### ### 0.2
2003-May-26 Mon ### ### ### ### 28.7 28.7 0.0
2003-May-23 Fri ### ### ### ### 0 0.0
2003-May-22 Thu ### ### ### ### 80.7 80.7 0.0
2003-May-21 Wed ### ### ### ### ### ### 0.0
2003-May-20 Tue ### ### ### ### 25.1 25.1 0.0
2003-May-19 Mon ### ### ### ### 0 0.0
2003-May-16 Fri ### ### ### ### 0 0.0
2003-May-15 Thu ### ### ### ### ### ### 0.0
2003-May-14 Wed ### ### ### ### 0 0.0
2003-May-13 Tue ### ### ### ### 18,054 0 ### ### 0.0
2003-May-12 Mon ### ### ### ### ### ### 0.0
2003-May-09 Fri ### ### ### ### 0 0.0
2003-May-08 Thu ### ### ### ### 18,950 0 ### ### 0.0
2003-May-07 Wed ### 3.2 ### ### 11,250 ### 93.1 93.1 0.0
2003-May-06 Tue ### ### ### ### 83.3 83.3 0.0
2003-May-05 Mon ### ### ### ### 76.2 76.2 0.0
2003-May-02 Fri 2.86 ### 2.86 ### ### ### 0.0
2003-May-01 Thu ### ### ### ### 70.2 70.2 0.0
2003-Apr-30 Wed 2.89 ### 2.89 ### 6,850 ### ### ### 0.0
2003-Apr-29 Tue 2.89 2.89 2.89 2.89 72.4 72.4 ###
2003-Apr-28 Mon 2.87 2.87 2.87 2.87 ### ### ###
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed 2.89 ### 2.88 ### ### ### 0.0
2003-Apr-22 Tue 2.89 2.89 2.89 2.89 483 ### 69.2 69.2 ###
2003-Apr-17 Thu ### ### ### ### 0 0.0
2003-Apr-16 Wed ### ### 2.85 ### ### ### 0.0
2003-Apr-15 Tue 2.85 2.85 2.85 2.85 74.4 74.4 ###
2003-Apr-14 Mon 2.85 2.85 2.85 2.85 75.0 75.0 ###
2003-Apr-11 Fri 2.84 2.85 2.84 2.84 6,047 ### 72.1 72.1 0.2
2003-Apr-10 Thu 2.88 2.88 2.75 2.75 5.3 5.3 ###
2003-Apr-09 Wed ### ### 2.87 2.88 31,521 ### 26.7 26.7 0.2
2003-Apr-08 Tue ### ### 2.89 ### 8,555 ### ### ### 0.0
2003-Apr-07 Mon ### ### ### ### 64.3 64.3 0.0
2003-Apr-04 Fri ### ### ### ### 0 0.0
2003-Apr-03 Thu 2.88 ### 2.88 ### 82.3 82.3 0.0
2003-Apr-02 Wed 2.76 2.88 2.76 2.85 4,970 ### ### ### ###
2003-Apr-01 Tue 2.75 2.75 2.74 2.74 9,081 24,927 ### ### 0.2
2003-Mar-31 Mon 2.77 2.77 2.75 2.75 ### ### ###
2003-Mar-28 Fri 2.76 2.85 2.76 2.76 70.9 70.9 0.2
2003-Mar-27 Thu 2.85 2.85 2.85 2.85 71.1 71.1 ###
2003-Mar-26 Wed 2.85 2.85 2.85 2.85 ### ### ###
2003-Mar-25 Tue 2.75 2.75 2.75 2.75 ### ### ###
2003-Mar-24 Mon ### ### 2.84 2.84 ### ### 0.2
2003-Mar-21 Fri ### ### ### ### 67.7 67.7 0.0
2003-Mar-20 Thu ### ### ### ### 0 0.0
2003-Mar-19 Wed ### ### ### ### 69.3 69.3 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 ### ### ### ### 1,345 0 78.9 78.9 0.0
2003-Mar-13 Thu ### ### ### ### 78.7 78.7 0.0
2003-Mar-12 Wed ### ### ### ### 12,973 0 ### ### 0.0
2003-Mar-11 Tue ### ### ### ### 82.4 82.4 0.0
2003-Mar-10 Mon ### ### ### ### 0 0.0
2003-Mar-07 Fri ### ### ### ### 0 0.0
2003-Mar-06 Thu ### ### ### ### 78.6 78.6 0.0
2003-Mar-05 Wed ### ### ### ### 4,045 0 78.7 78.7 0.0
2003-Mar-04 Tue ### ### ### ### ### ### 0.0
2003-Mar-03 Mon ### ### ### ### ### ### 0.0
2003-Feb-28 Fri ### ### ### ### 76.7 76.7 0.0
2003-Feb-27 Thu ### ### ### ### 850 0 ### ### 0.0
2003-Feb-26 Wed ### ### ### ### ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 84.6 84.6 0.0
2003-Feb-24 Mon ### ### ### ### ### ### 0.0
2003-Feb-21 Fri ### ### ### ### 0 0.0
2003-Feb-20 Thu ### ### ### ### ### ### 0.0
2003-Feb-19 Wed ### ### ### ### 6,550 0 ### ### 0.0
2003-Feb-18 Tue ### ### ### ### 72.8 72.8 0.0
2003-Feb-17 Mon ### ### ### ### 73.5 73.5 0.0
2003-Feb-14 Fri ### ### ### ### 4,580 0 71.9 71.9 0.0
2003-Feb-13 Thu 2.85 2.85 2.85 2.85 0 ###
2003-Feb-12 Wed 2.86 2.86 2.85 2.85 2,824 ### ### ### ###
2003-Feb-11 Tue ### ### 2.86 2.86 28.7 28.7 0.2
2003-Feb-10 Mon ### ### 2.87 2.87 ### ### ###
2003-Feb-07 Fri ### ### ### ### 0 0.0
2003-Feb-06 Thu ### ### ### ### 81.1 81.1 0.0
2003-Feb-05 Wed ### ### ### ### ### ### 0.0
2003-Feb-04 Tue ### ### ### ### 78.7 78.7 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 ### ### ### ### 89.4 89.4 0.0
2003-Jan-28 Tue 2.86 ### 2.86 ### 91.6 91.6 0.0
2003-Jan-24 Fri 2.86 2.86 2.85 2.85 3,280 ### 30.6 30.6 ###
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### ### ### ### 1,950 0 83.1 83.1 0.0
2003-Jan-21 Tue ### ### ### ### 0 0.0
2003-Jan-20 Mon ### ### ### ### 16,580 0 ### ### 0.0
2003-Jan-17 Fri ### ### ### ### ### ### 0.0
2003-Jan-16 Thu 2.86 2.86 2.86 2.86 0 0.2
2003-Jan-15 Wed ### ### 2.86 2.86 ### ### 0.2
2003-Jan-14 Tue 2.86 2.86 2.85 2.85 ### ### ###
2003-Jan-13 Mon 2.85 2.85 2.85 2.85 ### ### ###
2003-Jan-10 Fri ### ### 2.85 2.85 ### ### ###
2003-Jan-09 Thu ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-13 16:42:09 thru 2024-05-13 16:42:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000