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

Currently Tue 25-May-20 01:20:48 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

(ALL) ARISTOCRAT LEISURE LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for ALL    Limits Next Section


Company Details for (ALL) ARISTOCRAT LEISURE LIMITED

Listing Code ALL
Listing Name ARISTOCRAT LEISURE LIMITED
GICS Sector Consumer Services
ISIN Name ARISTOCRAT LEISURE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALL7


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for ALL .. Thursday 15th May 2025

ALL 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 0.76 250 0.0
MAX ### ### 99.4


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (ALL) ARISTOCRAT LEISURE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Feb-27 Mon ### ### ### 12.2 71.5 71.5 ###
2006-Feb-24 Fri 11.85 ### 11.81 ### ### ### 0.0
2006-Feb-23 Thu 11.77 ### 11.75 ### 2,581,252 15,164,855 ### ### 0.0
2006-Feb-22 Wed ### 11.72 ### ### ### ### 0.0
2006-Feb-21 Tue 11.44 11.53 ### 11.25 2,390,770 13,782,789 ### ### ###
2006-Feb-20 Mon 11.2 11.44 ### 11.42 82.0 82.0 0.8
2006-Feb-17 Fri 11.45 11.45 ### ### ### ### 0.0
2006-Feb-16 Thu ### 11.49 ### 11.45 1,986,725 ### 81.0 81.0 0.8
2006-Feb-15 Wed ### 11.55 ### 11.43 1,719,976 ### 79.2 79.2 ###
2006-Feb-14 Tue ### ### ### ### 1,363,724 0 ### ### 0.0
2006-Feb-13 Mon 11.2 ### ### 11.21 ### ### ###
2006-Feb-10 Fri 11.46 ### ### ### ### ### 0.0
2006-Feb-09 Thu ### 11.46 ### 11.46 ### ### 0.8
2006-Feb-08 Wed ### 11.42 11.24 ### 41.1 41.1 0.0
2006-Feb-07 Tue ### ### ### 11.48 ### ### 0.8
2006-Feb-06 Mon ### 11.42 ### ### ### ### 0.0
2006-Feb-03 Fri ### 11.48 11.2 ### ### ### 0.0
2006-Feb-02 Thu ### ### ### ### 1,628,128 0 ### ### 0.0
2006-Feb-01 Wed 11.55 ### 11.55 ### 70.8 70.8 0.0
2006-Jan-31 Tue ### 11.76 11.55 11.55 ### ### 0.8
2006-Jan-30 Mon 11.71 11.75 11.52 11.58 913,487 10,628,421 ### ### 0.8
2006-Jan-27 Fri ### 11.84 ### 11.76 76.0 76.0 0.8
2006-Jan-25 Wed ### 11.75 ### ### 27.4 27.4 0.0
2006-Jan-24 Tue 11.81 11.84 ### ### ### ### 0.0
2006-Jan-23 Mon 11.55 11.76 11.5 11.72 81.7 81.7 0.8
2006-Jan-20 Fri ### ### 11.7 11.77 18.2 18.2 ###
2006-Jan-19 Thu ### 11.86 11.43 11.75 2,754,358 ### ### ### ###
2006-Jan-18 Wed 11.79 11.79 11.47 11.58 30.3 30.3 0.8
2006-Jan-17 Tue ### ### ### ### 921,580 0 66.3 66.3 0.0
2006-Jan-16 Mon ### ### ### ### ### ### 0.0
2006-Jan-13 Fri ### ### ### ### 774,329 0 ### ### 0.0
2006-Jan-12 Thu 12.22 ### ### ### 852,974 0 ### ### 0.0
2006-Jan-11 Wed 12.24 ### 12.21 12.24 3,506,743 ### ### ### 0.9
2006-Jan-10 Tue 12.24 12.29 12.2 12.25 73.7 73.7 0.9
2006-Jan-09 Mon 12.22 12.28 12.22 12.24 345,221 4,228,957 66.7 66.7 0.9
2006-Jan-06 Fri 12.24 12.28 ### ### ### ### 0.0
2006-Jan-05 Thu ### 12.27 ### 12.2 1,226,424 ### 75.4 75.4 ###
2006-Jan-04 Wed ### 12.27 ### ### 65.2 65.2 0.0
2006-Jan-03 Tue ### ### ### 12.2 362,578 0 20.6 20.6 ###
2005-Dec-30 Fri 12.23 ### 12.2 ### 74.5 74.5 0.0
2005-Dec-29 Thu ### ### ### 12.23 ### ### ###
2005-Dec-28 Wed 12.24 ### 12.2 ### 231,472 1,411,979 66.9 66.9 0.0
2005-Dec-27 Tue ### 12.29 ### 12.25 739,482 ### ### ### 0.9
2005-Dec-23 Fri ### 12.29 ### 12.25 739,482 ### ### ### 0.9
2005-Dec-22 Thu 12.2 ### ### ### 703,459 0 30.3 30.3 0.0
2005-Dec-21 Wed ### 12.25 ### 12.2 78.6 78.6 ###
2005-Dec-20 Tue ### ### ### ### 896,521 0 ### ### 0.0
2005-Dec-19 Mon ### ### ### ### 35.0 35.0 0.0
2005-Dec-16 Fri ### ### ### ### 28.4 28.4 0.0
2005-Dec-15 Thu ### 12.21 ### ### 1,655,254 10,105,325 38.3 38.3 0.0
2005-Dec-14 Wed ### ### ### ### 1,464,381 0 ### ### 0.0
2005-Dec-13 Tue ### ### 11.86 ### 599,356 3,554,181 34.4 34.4 0.0
2005-Dec-12 Mon ### ### ### ### 1,738,128 0 73.0 73.0 0.0
2005-Dec-09 Fri ### ### 11.8 ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed 12.2 12.4 12.2 ### 1,165,821 ### 77.3 77.3 0.0
2005-Dec-06 Tue 12.2 12.4 ### ### 33.4 33.4 0.0
2005-Dec-05 Mon 12.22 12.29 ### ### ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 823,658 0 16.9 16.9 0.0
2005-Dec-01 Thu 12.2 12.55 ### 12.2 76.4 76.4 ###
2005-Nov-30 Wed ### ### ### ### 33.6 33.6 0.0
2005-Nov-29 Tue 12.47 12.47 12.26 ### 810,054 ### 29.7 29.7 0.0
2005-Nov-28 Mon 12.75 12.78 ### 12.5 14.6 14.6 0.9
2005-Nov-25 Fri ### 12.84 12.56 ### 1,439,457 ### 68.7 68.7 0.0
2005-Nov-24 Thu 12.2 ### 12.2 ### 1,671,040 10,193,344 90.6 90.6 0.0
2005-Nov-23 Wed ### ### ### ### 539,378 0 16.2 16.2 0.0
2005-Nov-22 Tue ### ### ### 12.25 1,146,876 0 81.9 81.9 0.9
2005-Nov-21 Mon ### ### ### ### 791,951 0 ### ### 0.0
2005-Nov-18 Fri 11.8 ### 11.8 ### 1,127,849 ### ### ### 0.0
2005-Nov-17 Thu ### ### 11.71 11.71 ### ### ###
2005-Nov-16 Wed 11.85 ### 11.82 ### 74.9 74.9 0.0
2005-Nov-15 Tue 11.83 ### 11.8 11.85 1,569,440 ### 71.1 71.1 ###
2005-Nov-14 Mon 11.7 11.86 ### 11.83 79.9 79.9 0.8
2005-Nov-11 Fri 11.53 11.75 11.49 ### 79.5 79.5 0.0
2005-Nov-10 Thu 11.47 11.5 ### 11.4 590,348 ### 28.4 28.4 0.8
2005-Nov-09 Wed 11.5 11.55 ### ### ### ### 0.0
2005-Nov-08 Tue 11.4 11.5 ### 11.45 ### ### 0.8
2005-Nov-07 Mon ### 11.5 11.28 11.42 ### ### 0.8
2005-Nov-04 Fri 11.55 11.55 ### 11.2 10.8 10.8 0.8
2005-Nov-03 Thu ### 11.7 11.5 11.5 1,093,441 ### ### ### ###
2005-Nov-02 Wed 11.45 ### 11.45 11.5 1,852,486 10,605,482 ### ### ###
2005-Nov-01 Tue ### ### 11.44 11.45 1,315,024 ### ### ### 0.8
2005-Oct-31 Mon 11.5 ### ### ### 725,840 0 ### ### 0.0
2005-Oct-28 Fri ### 11.45 11.21 ### ### ### 0.0
2005-Oct-27 Thu 11.42 11.48 11.25 11.42 ### ### 0.8
2005-Oct-26 Wed ### 11.42 ### 11.4 2,449,450 13,986,359 91.5 91.5 0.8
2005-Oct-25 Tue ### ### 10.89 ### 77.6 77.6 0.0
2005-Oct-24 Mon 10.8 10.84 10.73 10.75 1,927,989 ### 31.6 31.6 0.8
2005-Oct-21 Fri 10.87 ### 10.81 ### ### ### 0.0
2005-Oct-20 Thu ### 11.2 ### ### 1,791,049 10,029,874 ### ### 0.0
2005-Oct-19 Wed 11.2 11.27 10.88 ### 19.2 19.2 0.0
2005-Oct-18 Tue 10.83 ### 10.83 ### 3,529,872 19,114,256 ### ### 0.0
2005-Oct-17 Mon 10.89 ### ### 10.83 811,743 0 ### ### ###
2005-Oct-14 Fri ### ### 10.72 10.75 ### ### 0.8
2005-Oct-13 Thu ### ### ### 10.85 8,413,321 0 86.7 86.7 0.8
2005-Oct-12 Wed 10.85 10.89 10.48 ### 5,562,444 ### 14.9 14.9 0.0
2005-Oct-11 Tue ### ### 10.72 10.85 21.2 21.2 0.8
2005-Oct-10 Mon 11.24 ### ### ### 1,391,547 0 25.6 25.6 0.0
2005-Oct-07 Fri 11.2 11.27 ### ### 1,964,352 11,069,123 ### ### 0.0
2005-Oct-06 Thu ### ### 10.85 ### 86.4 86.4 0.0
2005-Oct-05 Wed 11.45 11.47 ### ### 2,363,440 13,554,328 22.6 22.6 0.0
2005-Oct-04 Tue 11.57 ### 11.45 11.51 33.0 33.0 0.8
2005-Oct-03 Mon 11.76 11.83 ### ### 883,384 ### ### ### 0.0
2005-Sep-30 Fri 11.85 ### 11.7 11.85 2,801,740 16,390,178 67.7 67.7 ###
2005-Sep-29 Thu 11.75 11.85 11.75 11.79 ### ### 0.8
2005-Sep-28 Wed ### 11.75 11.4 ### 16,214,947 ### 75.2 75.2 0.0
2005-Sep-27 Tue 11.85 ### 11.49 11.56 3,107,343 17,851,685 ### ### 0.8
2005-Sep-26 Mon ### ### 11.84 ### ### ### 0.0
2005-Sep-23 Fri 11.71 ### 11.71 ### 2,753,923 ### ### ### 0.0
2005-Sep-22 Thu 11.58 ### 11.2 ### 5,198,349 29,110,754 72.5 72.5 0.0
2005-Sep-21 Wed ### ### ### ### 2,151,120 0 ### ### 0.0
2005-Sep-20 Tue 11.8 11.86 ### 11.74 ### ### 0.8
2005-Sep-19 Mon ### ### ### ### 1,320,155 0 29.0 29.0 0.0
2005-Sep-16 Fri 12.28 12.28 11.84 ### ### ### 0.0
2005-Sep-15 Thu ### ### 12.22 12.26 23.8 23.8 0.9
2005-Sep-14 Wed 12.49 12.49 12.25 ### 25.7 25.7 0.0
2005-Sep-13 Tue 12.25 ### 12.21 12.5 16,302,089 99,524,253 ### ### 0.9
2005-Sep-12 Mon 12.46 12.46 ### ### 3,057,354 ### ### ### 0.0
2005-Sep-09 Fri 12.25 12.5 12.25 12.46 1,485,827 ### 85.3 85.3 0.9
2005-Sep-08 Thu 12.79 12.86 ### ### 1,854,446 11,924,087 8.6 8.6 0.0
2005-Sep-07 Wed 12.48 12.77 12.4 ### 1,573,172 ### 82.3 82.3 0.0
2005-Sep-06 Tue 12.22 ### ### ### ### ### 0.0
2005-Sep-05 Mon ### ### ### ### 1,151,122 0 76.9 76.9 0.0
2005-Sep-02 Fri ### 12.48 ### ### ### ### 0.0
2005-Sep-01 Thu 12.49 12.5 ### ### 1,854,141 11,588,381 17.8 17.8 0.0
2005-Aug-31 Wed ### ### 12.4 12.53 1,764,977 10,942,857 ### ### ###
2005-Aug-30 Tue 12.52 12.87 12.52 ### 78.1 78.1 0.0
2005-Aug-29 Mon 12.73 12.8 ### ### 1,558,189 ### 18.7 18.7 0.0
2005-Aug-26 Fri ### ### 12.75 ### ### ### 0.0
2005-Aug-25 Thu ### ### ### 13.28 ### ### 0.9
2005-Aug-24 Wed 13.49 13.5 13.25 ### 1,207,952 16,156,358 ### ### 0.0
2005-Aug-23 Tue ### 13.52 ### 13.49 81.7 81.7 ###
2005-Aug-22 Mon ### 13.4 13.26 ### 1,020,173 ### ### ### 0.0
2005-Aug-19 Fri 13.28 13.28 ### ### 1,009,276 ### ### ### 0.0
2005-Aug-18 Thu ### 13.2 ### 13.2 823,341 5,434,050 ### ### 0.9
2005-Aug-17 Wed ### ### 12.81 ### 73.6 73.6 0.0
2005-Aug-16 Tue 12.87 ### 12.55 ### 1,593,555 9,999,557 76.3 76.3 0.0
2005-Aug-15 Mon ### ### ### ### 1,861,459 0 67.8 67.8 0.0
2005-Aug-12 Fri 13.47 13.47 ### ### 827,022 ### ### ### 0.0
2005-Aug-11 Thu 13.5 13.85 13.4 13.48 1,865,254 25,414,085 29.4 29.4 1.0
2005-Aug-10 Wed ### 13.5 12.89 13.5 ### ### 1.0
2005-Aug-09 Tue 12.8 ### 12.74 ### 76.9 76.9 0.0
2005-Aug-08 Mon 12.7 12.78 ### 12.7 68.2 68.2 0.9
2005-Aug-05 Fri ### ### ### ### 70.8 70.8 0.0
2005-Aug-04 Thu ### 12.4 ### ### ### ### 0.0
2005-Aug-03 Wed ### 12.41 12.23 12.25 ### ### 0.9
2005-Aug-02 Tue 12.44 12.44 12.29 ### 1,296,322 16,029,021 ### ### 0.0
2005-Aug-01 Mon ### ### ### 12.51 411,378 0 ### ### ###
2005-Jul-29 Fri ### 12.7 12.44 12.44 17.6 17.6 0.9
2005-Jul-28 Thu ### 12.72 ### ### 1,652,247 ### 34.7 34.7 0.0
2005-Jul-27 Wed 12.43 ### 12.43 ### 82.9 82.9 0.0
2005-Jul-26 Tue 11.85 12.29 11.8 12.29 91.2 91.2 0.9
2005-Jul-25 Mon 12.28 ### ### ### 22.6 22.6 0.0
2005-Jul-22 Fri 11.75 12.26 11.75 12.25 92.9 92.9 0.9
2005-Jul-21 Thu 11.46 11.89 11.46 11.87 1,982,989 ### ### ### 0.8
2005-Jul-20 Wed ### 11.52 ### ### 632,420 ### 70.4 70.4 0.0
2005-Jul-19 Tue 11.25 ### 11.24 11.27 610,771 ### ### ### ###
2005-Jul-18 Mon ### 11.4 ### ### 31.7 31.7 0.0
2005-Jul-15 Fri 11.44 11.44 ### ### ### ### 0.0
2005-Jul-14 Thu ### 11.43 ### 11.42 75.8 75.8 0.8
2005-Jul-13 Wed 11.41 11.44 ### 11.42 ### ### 0.8
2005-Jul-12 Tue ### 11.52 11.27 11.41 593,725 ### ### ### ###
2005-Jul-11 Mon ### ### ### ### 472,049 0 20.1 20.1 0.0
2005-Jul-08 Fri 11.25 ### ### ### 356,470 0 ### ### 0.0
2005-Jul-07 Thu 11.27 11.5 ### ### 1,283,970 7,382,827 ### ### 0.0
2005-Jul-06 Wed 11.5 11.59 11.24 11.26 2,743,549 ### 14.2 14.2 0.8
2005-Jul-05 Tue 11.48 ### 11.45 11.51 933,684 5,345,340 ### ### 0.8
2005-Jul-04 Mon ### 11.47 ### 11.45 76.7 76.7 0.8
2005-Jul-01 Fri 11.46 11.55 11.21 11.45 ### ### 0.8
2005-Jun-30 Thu ### 11.75 11.27 ### 78.9 78.9 0.0
2005-Jun-29 Wed 11.25 11.48 11.23 ### 1,065,821 ### ### ### 0.0
2005-Jun-28 Tue ### 11.23 ### ### 83.0 83.0 0.0
2005-Jun-27 Mon ### ### ### ### 74.7 74.7 0.0
2005-Jun-24 Fri ### ### ### ### 1,471,389 0 ### ### 0.0
2005-Jun-23 Thu ### 11.28 ### 11.2 ### ### 0.8
2005-Jun-22 Wed 11.45 11.45 ### ### ### ### 0.0
2005-Jun-21 Tue 11.25 ### 11.2 ### 1,516,688 8,493,452 ### ### 0.0
2005-Jun-20 Mon ### 11.4 ### 11.25 79.6 79.6 ###
2005-Jun-17 Fri 10.77 ### 10.75 ### 1,273,048 ### ### ### 0.0
2005-Jun-16 Thu ### 10.85 ### 10.76 ### ### 0.8
2005-Jun-15 Wed ### 10.73 ### ### 1,451,749 ### 72.1 72.1 0.0
2005-Jun-14 Tue 10.72 10.72 10.5 10.55 789,441 ### ### ### ###
2005-Jun-10 Fri 10.83 10.85 10.7 10.71 1,035,028 11,152,426 ### ### ###
2005-Jun-09 Thu 10.7 ### ### 10.88 84.9 84.9 0.8
2005-Jun-08 Wed 10.8 ### 10.7 10.7 23.7 23.7 0.8
2005-Jun-07 Tue 10.85 ### 10.8 10.86 71.7 71.7 0.8
2005-Jun-06 Mon ### ### 10.8 10.8 725,070 3,915,378 21.1 21.1 ###
2005-Jun-03 Fri ### ### 10.8 ### 745,088 4,023,475 28.1 28.1 0.0
2005-Jun-02 Thu 10.77 ### 10.73 ### ### ### 0.0
2005-Jun-01 Wed ### 10.72 ### 10.72 92.1 92.1 0.8
2005-May-31 Tue ### 10.59 ### 10.48 77.3 77.3 0.7
2005-May-30 Mon 10.4 10.5 ### ### ### ### 0.0
2005-May-27 Fri 10.56 10.78 10.49 10.5 ### ### 0.8
2005-May-26 Thu 10.45 ### 10.4 10.56 ### ### 0.8
2005-May-25 Wed ### ### ### 10.41 ### ### ###
2005-May-24 Tue 10.7 10.75 10.56 ### 24.0 24.0 0.0
2005-May-23 Mon ### ### ### ### 969,270 0 92.7 92.7 0.0
2005-May-20 Fri ### 10.26 ### ### 1,110,076 5,694,689 ### ### 0.0
2005-May-19 Thu 10.29 ### ### 10.22 1,034,873 0 ### ### 0.7
2005-May-18 Wed 10.2 ### ### ### 2,225,720 0 29.0 29.0 0.0
2005-May-17 Tue ### 10.29 ### 10.29 2,010,473 10,343,883 86.1 86.1 ###
2005-May-16 Mon ### 10.26 ### ### ### ### 0.0
2005-May-13 Fri ### ### ### ### 427,783 0 ### ### 0.0
2005-May-12 Thu ### ### 9.85 ### 80.4 80.4 0.0
2005-May-11 Wed 9.84 ### 9.81 ### 78.8 78.8 0.0
2005-May-10 Tue ### ### ### 9.84 2,239,455 0 23.4 23.4 0.7
2005-May-09 Mon ### ### ### ### 719,828 0 72.6 72.6 0.0
2005-May-06 Fri 10.2 10.27 ### ### 987,144 5,068,984 ### ### 0.0
2005-May-05 Thu ### ### ### 10.2 ### ### 0.7
2005-May-04 Wed ### ### ### ### 1,783,376 0 ### ### 0.0
2005-May-03 Tue 10.21 ### 9.78 9.87 17.9 17.9 ###
2005-May-02 Mon 9.78 9.87 ### 9.85 ### ### ###
2005-Apr-29 Fri 9.51 9.7 ### 9.7 1,582,527 7,675,255 85.5 85.5 0.7
2005-Apr-28 Thu 9.45 9.74 9.43 ### 1,515,143 14,522,645 85.1 85.1 0.0
2005-Apr-27 Wed 9.7 9.78 9.52 9.55 1,988,988 ### 24.2 24.2 0.7
2005-Apr-26 Tue ### ### 9.76 9.86 ### ### 0.7
2005-Apr-22 Fri ### 10.24 ### ### 1,433,181 7,337,886 71.3 71.3 0.0
2005-Apr-21 Thu ### ### ### ### 2,292,343 0 31.6 31.6 0.0
2005-Apr-20 Wed 10.29 10.29 ### ### 15.1 15.1 0.0
2005-Apr-19 Tue ### 10.45 ### 10.25 21.7 21.7 0.7
2005-Apr-18 Mon ### ### 9.81 ### 852,788 4,182,925 ### ### 0.0
2005-Apr-15 Fri 10.4 10.51 10.27 ### 1,306,926 ### ### ### 0.0
2005-Apr-14 Thu ### ### 10.52 10.57 39.8 39.8 0.8
2005-Apr-13 Wed ### ### 10.45 10.58 1,513,588 ### 33.5 33.5 0.8
2005-Apr-12 Tue 10.5 ### 10.4 10.4 987,589 ### ### ### 0.7
2005-Apr-11 Mon ### ### ### 10.4 656,453 0 17.9 17.9 0.7
2005-Apr-08 Fri 10.7 10.77 ### ### ### ### 0.0
2005-Apr-07 Thu ### 10.71 10.48 ### 1,580,028 ### 32.3 32.3 0.0
2005-Apr-06 Wed 10.75 10.75 ### ### ### ### 0.0
2005-Apr-05 Tue 10.26 10.76 10.26 10.75 1,327,088 ### ### ### 0.8
2005-Apr-04 Mon 10.24 10.24 ### 10.24 76.8 76.8 ###
2005-Apr-01 Fri 10.23 ### 10.23 10.25 1,576,471 8,063,649 ### ### 0.7
2005-Mar-31 Thu ### 10.28 ### ### 3,382,442 17,385,751 ### ### 0.0
2005-Mar-30 Wed ### ### 9.86 ### 41.6 41.6 0.0
2005-Mar-29 Tue ### ### 10.21 10.23 45.4 45.4 ###
2005-Mar-24 Thu 10.27 10.5 10.21 10.29 78.9 78.9 ###
2005-Mar-23 Wed 10.53 ### 10.2 10.25 ### ### 0.7
2005-Mar-22 Tue 10.52 ### 10.5 ### 82.6 82.6 0.0
2005-Mar-21 Mon ### 10.77 10.53 ### 1,062,888 11,319,757 ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 91.8 91.8 0.0
2005-Mar-17 Thu ### ### 10.22 ### ### ### 0.0
2005-Mar-16 Wed ### 10.77 ### 10.41 1,302,874 7,015,976 ### ### ###
2005-Mar-15 Tue 10.46 10.82 10.43 ### ### ### 0.0
2005-Mar-14 Mon 10.4 10.46 10.2 10.46 73.8 73.8 0.7
2005-Mar-11 Fri ### 10.7 10.4 10.5 ### ### 0.8
2005-Mar-10 Thu 10.86 10.86 ### ### ### ### 0.0
2005-Mar-09 Wed 11.24 11.24 10.85 ### 1,847,988 20,411,027 11.2 11.2 0.0
2005-Mar-08 Tue ### 11.49 ### 11.25 24.4 24.4 ###
2005-Mar-07 Mon ### ### ### ### 1,655,376 0 ### ### 0.0
2005-Mar-04 Fri 10.8 ### 10.79 ### 1,160,376 6,260,228 75.0 75.0 0.0
2005-Mar-03 Thu ### 10.8 10.57 10.78 78.0 78.0 0.8
2005-Mar-02 Wed 10.79 10.8 10.55 ### 723,052 7,718,580 ### ### 0.0
2005-Mar-01 Tue 10.82 10.82 10.7 10.74 541,883 ### 29.2 29.2 0.8
2005-Feb-28 Mon 10.77 10.82 ### 10.77 68.4 68.4 ###
2005-Feb-25 Fri 10.5 ### 10.45 ### 2,086,379 ### ### ### 0.0
2005-Feb-24 Thu ### 10.58 10.2 10.55 88.4 88.4 ###
2005-Feb-23 Wed 10.42 10.42 ### 10.26 ### ### 0.7
2005-Feb-22 Tue ### ### 10.4 10.54 7.1 7.1 0.8
2005-Feb-21 Mon 10.48 10.85 10.48 10.85 1,061,482 ### 92.1 92.1 0.8
2005-Feb-18 Fri 10.42 10.53 10.21 10.5 1,589,322 ### ### ### 0.8
2005-Feb-17 Thu 10.55 ### 10.47 10.47 771,158 ### 30.0 30.0 0.7
2005-Feb-16 Wed 10.55 ### 10.5 10.53 613,153 3,219,053 ### ### 0.8
2005-Feb-15 Tue ### 10.75 10.52 10.52 463,426 ### 25.6 25.6 ###
2005-Feb-14 Mon 10.82 10.89 ### ### 963,528 ### ### ### 0.0
2005-Feb-11 Fri 10.43 10.86 10.43 10.77 88.8 88.8 ###
2005-Feb-10 Thu 10.76 10.84 ### 10.55 1,102,648 5,976,352 20.5 20.5 ###
2005-Feb-09 Wed ### ### ### 10.87 336,876 0 36.0 36.0 ###
2005-Feb-08 Tue ### 10.82 10.54 10.8 ### ### ###
2005-Feb-07 Mon 10.8 10.89 ### ### 893,785 4,866,659 23.2 23.2 0.0
2005-Feb-04 Fri 10.7 10.8 10.49 10.7 945,371 10,063,474 ### ### 0.8
2005-Feb-03 Thu ### ### 10.4 10.7 ### ### 0.8
2005-Feb-02 Wed ### ### ### ### ### ### 0.0
2005-Feb-01 Tue ### ### 10.84 ### 337,751 ### 35.4 35.4 0.0
2005-Jan-31 Mon 10.72 ### 10.72 ### 1,717,574 ### ### ### 0.0
2005-Jan-28 Fri 10.8 10.85 ### ### ### ### 0.0
2005-Jan-27 Thu ### ### 10.75 10.8 ### ### ###
2005-Jan-25 Tue 10.8 ### 10.74 ### 1,216,041 6,530,140 83.1 83.1 0.0
2005-Jan-24 Mon ### 10.72 10.51 ### ### ### 0.0
2005-Jan-21 Fri ### 10.79 ### ### ### ### 0.0
2005-Jan-20 Thu ### ### ### ### 525,026 0 ### ### 0.0
2005-Jan-19 Wed ### ### 10.28 ### ### ### 0.0
2005-Jan-18 Tue ### 10.47 10.27 ### 78.2 78.2 0.0
2005-Jan-17 Mon ### ### ### ### 895,389 0 ### ### 0.0
2005-Jan-14 Fri 10.4 10.73 10.4 ### 1,916,786 20,250,844 ### ### 0.0
2005-Jan-13 Thu ### 10.4 ### ### ### ### 0.0
2005-Jan-12 Wed 9.71 ### 9.71 ### 4,631,146 ### ### ### 0.0
2005-Jan-11 Tue 9.5 ### 9.45 ### ### ### 0.0
2005-Jan-10 Mon ### 9.7 9.5 9.5 16.7 16.7 0.7
2005-Jan-07 Fri 9.5 ### 9.5 ### 79.0 79.0 0.0
2005-Jan-06 Thu ### ### ### 9.47 14.3 14.3 ###
2005-Jan-05 Wed 9.85 9.87 ### 9.73 ### ### ###
2005-Jan-04 Tue ### ### 9.82 9.88 26.5 26.5 0.7
2004-Dec-31 Fri 9.74 ### 9.74 ### 87.9 87.9 0.0
2004-Dec-30 Thu 9.85 9.86 9.71 9.8 578,874 5,664,282 20.2 20.2 0.7
2004-Dec-29 Wed ### ### 9.87 9.88 ### ### 0.7
2004-Dec-24 Fri ### ### 9.86 ### 2,488,144 12,266,549 ### ### 0.0
2004-Dec-23 Thu ### ### 9.79 ### ### ### 0.0
2004-Dec-22 Wed ### ### 9.86 ### ### ### 0.0
2004-Dec-21 Tue ### 9.76 9.45 9.76 2,183,357 20,971,143 82.1 82.1 0.7
2004-Dec-20 Mon ### 9.71 9.42 ### ### ### 0.0
2004-Dec-17 Fri 9.4 ### 9.4 ### 3,020,447 ### 88.4 88.4 0.0
2004-Dec-16 Thu ### 9.4 ### 9.4 2,518,259 ### ### ### ###
2004-Dec-15 Wed 8.8 ### 8.8 ### 2,176,022 ### 86.3 86.3 0.0
2004-Dec-14 Tue 8.75 8.83 8.72 8.76 ### ### 0.6
2004-Dec-13 Mon 8.72 8.81 ### ### ### ### 0.0
2004-Dec-10 Fri 8.52 8.79 8.52 8.72 1,171,959 ### 85.3 85.3 0.6
2004-Dec-09 Thu 8.46 ### 8.25 8.5 2,315,881 ### ### ### 0.6
2004-Dec-08 Wed 8.8 8.81 8.51 8.52 1,201,459 ### 20.9 20.9 0.6
2004-Dec-07 Tue ### ### 8.78 8.79 19.5 19.5 0.6
2004-Dec-06 Mon 9 ### ### ### 823,020 0 39.0 39.0 0.0
2004-Dec-03 Fri ### ### ### ### 26.2 26.2 0.0
2004-Dec-02 Thu 8.87 ### 8.86 ### 1,378,353 ### ### ### 0.0
2004-Dec-01 Wed 8.8 ### 8.76 8.87 ### ### ###
2004-Nov-30 Tue 8.71 8.84 ### 8.8 763,744 3,375,748 78.3 78.3 0.6
2004-Nov-29 Mon ### 8.83 ### 8.75 ### ### 0.6
2004-Nov-26 Fri ### ### 8.49 ### ### ### 0.0
2004-Nov-25 Thu ### ### 8.45 ### 1,286,443 5,435,221 65.8 65.8 0.0
2004-Nov-24 Wed 8.4 ### ### 8.5 75.2 75.2 0.6
2004-Nov-23 Tue 8.48 8.49 ### 8.46 30.1 30.1 0.6
2004-Nov-22 Mon 8.51 8.57 8.5 8.5 43.1 43.1 0.6
2004-Nov-19 Fri ### ### 8.51 8.59 1,045,581 4,448,947 33.7 33.7 ###
2004-Nov-18 Thu 8.77 8.77 8.59 8.59 648,827 ### ### ### ###
2004-Nov-17 Wed 8.83 8.83 8.59 8.79 ### ### 0.6
2004-Nov-16 Tue 8.74 ### 8.72 8.87 1,024,324 4,466,052 86.0 86.0 ###
2004-Nov-15 Mon 8.79 8.88 8.71 8.72 25.4 25.4 0.6
2004-Nov-12 Fri 8.8 8.86 8.75 8.82 486,579 4,284,328 66.5 66.5 ###
2004-Nov-11 Thu 8.85 ### 8.78 8.88 69.7 69.7 0.6
2004-Nov-10 Wed 8.78 8.88 8.73 8.86 487,853 4,295,545 75.3 75.3 0.6
2004-Nov-09 Tue 8.7 8.79 ### 8.73 72.0 72.0 ###
2004-Nov-08 Mon 8.79 8.79 8.58 ### 820,025 ### 19.1 19.1 0.0
2004-Nov-05 Fri 9 ### 8.71 8.71 1,216,989 5,299,987 ### ### 0.6
2004-Nov-04 Thu 8.7 ### 8.7 ### 1,286,687 5,597,088 87.2 87.2 0.0
2004-Nov-03 Wed 8.76 8.85 ### 8.77 ### ### ###
2004-Nov-02 Tue ### 8.78 ### 8.76 1,025,783 4,503,187 ### ### 0.6
2004-Nov-01 Mon ### 8.72 8.56 ### 701,741 6,063,042 ### ### 0.0
2004-Oct-29 Fri 8.75 8.75 8.44 8.59 ### ### ###
2004-Oct-28 Thu 8.8 8.85 8.57 8.7 ### ### ###
2004-Oct-27 Wed 8.55 8.87 8.41 8.46 6,350,687 ### 21.0 21.0 0.6
2004-Oct-26 Tue 7.85 7.86 ### ### 2,950,022 11,593,586 16.7 16.7 0.0
2004-Oct-25 Mon 7.78 7.89 7.73 7.88 81.6 81.6 0.6
2004-Oct-22 Fri 7.57 7.77 7.56 7.77 1,595,287 12,227,874 85.3 85.3 0.6
2004-Oct-21 Thu ### 7.53 7.28 7.49 1,581,389 11,710,185 ### ### ###
2004-Oct-20 Wed 7.21 ### ### ### 4,238,653 0 ### ### 0.0
2004-Oct-19 Tue ### 7.43 ### 7.21 14.9 14.9 ###
2004-Oct-18 Mon ### ### 7.22 7.29 949,056 ### 22.8 22.8 ###
2004-Oct-15 Fri 7.2 7.44 ### ### 86.2 86.2 0.0
2004-Oct-14 Thu 7.45 7.56 7.26 ### 24.0 24.0 0.0
2004-Oct-13 Wed ### ### ### 7.56 17.8 17.8 0.5
2004-Oct-12 Tue 7.7 7.82 ### ### ### ### 0.0
2004-Oct-11 Mon 7.85 7.88 7.74 7.75 462,044 ### 20.3 20.3 ###
2004-Oct-08 Fri ### ### 7.84 7.84 ### ### 0.6
2004-Oct-07 Thu ### ### 7.8 7.88 1,745,455 6,807,274 24.7 24.7 0.6
2004-Oct-06 Wed 7.77 ### 7.77 7.85 ### ### ###
2004-Oct-05 Tue 7.85 7.86 ### 7.72 1,327,176 ### 20.9 20.9 ###
2004-Oct-04 Mon 7.74 7.88 7.72 7.86 84.1 84.1 ###
2004-Oct-01 Fri 7.77 ### ### 7.7 2,572,856 0 26.2 26.2 0.6
2004-Sep-30 Thu 7.54 7.75 7.5 7.75 1,840,859 14,036,549 ### ### ###
2004-Sep-29 Wed 7.45 7.55 7.42 7.54 1,788,656 ### ### ### 0.5
2004-Sep-28 Tue ### 7.51 ### 7.48 2,944,340 ### ### ### 0.5
2004-Sep-27 Mon ### 7.41 7.22 ### 30.0 30.0 0.0
2004-Sep-24 Fri ### ### 7.26 ### 78.2 78.2 0.0
2004-Sep-23 Thu ### 7.29 ### 7.25 85.7 85.7 0.5
2004-Sep-22 Wed 7.25 ### ### ### ### ### 0.0
2004-Sep-21 Tue ### 7.21 ### 7.21 ### ### ###
2004-Sep-20 Mon ### ### ### ### ### ### 0.0
2004-Sep-17 Fri ### ### 6.89 ### 670,179 ### ### ### 0.0
2004-Sep-16 Thu ### ### ### ### 3,439,124 0 ### ### 0.0
2004-Sep-15 Wed ### ### ### ### 1,705,626 0 ### ### 0.0
2004-Sep-14 Tue 6.85 ### 6.85 ### 5,062,058 17,337,548 ### ### 0.0
2004-Sep-13 Mon ### ### 6.8 6.84 ### ### 0.5
2004-Sep-10 Fri ### ### 6.86 ### 2,527,259 ### 20.2 20.2 0.0
2004-Sep-09 Thu ### ### ### ### 26.5 26.5 0.0
2004-Sep-08 Wed ### ### ### ### 79.9 79.9 0.0
2004-Sep-07 Tue 6.85 ### 6.85 ### ### ### 0.0
2004-Sep-06 Mon ### ### 6.77 6.84 ### ### 0.5
2004-Sep-03 Fri ### ### 6.89 ### 24.4 24.4 0.0
2004-Sep-02 Thu ### ### 6.86 ### ### ### 0.0
2004-Sep-01 Wed 7 ### 6.86 7 70.2 70.2 0.5
2004-Aug-31 Tue 6.78 ### 6.78 ### ### ### 0.0
2004-Aug-30 Mon ### ### ### 6.75 90.2 90.2 0.5
2004-Aug-27 Fri 6.53 6.75 6.53 6.71 ### ### ###
2004-Aug-26 Thu 6.85 6.88 6.43 ### 8.9 8.9 0.0
2004-Aug-25 Wed 6.55 6.79 6.5 6.79 ### ### 0.5
2004-Aug-24 Tue 5.75 6.5 5.75 6.42 15,407,876 94,373,240 ### ### 0.5
2004-Aug-23 Mon 5.55 5.57 ### ### 10.2 10.2 0.0
2004-Aug-20 Fri 5.54 ### 5.54 5.57 ### ### 0.4
2004-Aug-19 Thu 5.54 ### 5.54 ### 2,093,789 ### 82.7 82.7 0.0
2004-Aug-18 Wed ### ### 5.53 5.53 ### ### ###
2004-Aug-17 Tue 5.43 5.56 5.43 5.55 2,112,647 ### ### ### ###
2004-Aug-16 Mon 5.45 5.5 ### 5.42 934,357 2,569,481 32.5 32.5 0.4
2004-Aug-13 Fri 5.46 5.5 5.4 5.4 1,288,553 ### ### ### 0.4
2004-Aug-12 Thu 5.55 5.56 5.45 5.47 822,746 ### 20.9 20.9 ###
2004-Aug-11 Wed ### 5.7 5.48 5.52 1,995,659 ### ### ### 0.4
2004-Aug-10 Tue 5.53 ### 5.53 5.59 84.7 84.7 ###
2004-Aug-09 Mon 5.5 5.52 5.42 5.5 75.0 75.0 0.4
2004-Aug-06 Fri 5.45 ### 5.45 5.58 ### ### 0.4
2004-Aug-05 Thu ### 5.46 ### 5.45 ### ### ###
2004-Aug-04 Wed ### ### ### ### 74.5 74.5 0.0
2004-Aug-03 Tue 5.2 5.2 ### ### 26.8 26.8 0.0
2004-Aug-02 Mon ### 5.2 ### ### 634,929 ### ### ### 0.0
2004-Jul-30 Fri ### ### ### ### 1,172,449 0 66.5 66.5 0.0
2004-Jul-29 Thu ### ### ### ### 74.2 74.2 0.0
2004-Jul-28 Wed ### 5.22 ### ### ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 2,432,947 0 ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 1,768,278 0 11.4 11.4 0.0
2004-Jul-23 Fri 5.25 5.27 ### ### 17.1 17.1 0.0
2004-Jul-22 Thu 5.25 5.28 5.21 5.28 1,728,541 ### ### ### 0.4
2004-Jul-21 Wed 5.29 ### 5.26 5.27 3,229,876 8,494,573 ### ### ###
2004-Jul-20 Tue 5.22 5.27 5.21 5.27 ### ### ###
2004-Jul-19 Mon ### 5.25 ### 5.2 71.6 71.6 ###
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu 5.2 5.2 ### ### 25.3 25.3 0.0
2004-Jul-14 Wed ### ### 5 ### 2,890,988 7,227,470 ### ### 0.0
2004-Jul-13 Tue ### ### 5 5 ### ### 0.4
2004-Jul-12 Mon ### ### ### 5 25.3 25.3 0.4
2004-Jul-09 Fri ### ### ### ### 13.2 13.2 0.0
2004-Jul-08 Thu ### ### ### ### 82.0 82.0 0.0
2004-Jul-07 Wed ### ### ### ### 2,826,540 0 ### ### 0.0
2004-Jul-06 Tue ### 5 ### ### 989,346 ### 68.0 68.0 0.0
2004-Jul-05 Mon ### 5 4.82 ### ### ### 0.0
2004-Jul-02 Fri 4.76 5 4.76 ### 3,316,949 ### ### ### 0.0
2004-Jul-01 Thu 4.8 4.83 4.76 4.77 ### ### ###
2004-Jun-30 Wed 4.76 4.85 4.75 4.84 2,641,628 ### 77.1 77.1 0.3
2004-Jun-29 Tue 4.77 4.77 4.72 4.75 ### ### ###
2004-Jun-28 Mon 4.81 4.83 4.76 4.78 31.3 31.3 ###
2004-Jun-25 Fri 4.8 4.85 4.8 4.84 2,280,570 11,003,750 ### ### 0.3
2004-Jun-24 Thu 4.81 4.83 4.73 4.73 850,684 ### 19.1 19.1 0.3
2004-Jun-23 Wed 4.77 4.79 4.7 4.79 74.0 74.0 0.3
2004-Jun-22 Tue 4.75 4.82 4.74 4.75 1,953,353 9,337,027 ### ### ###
2004-Jun-21 Mon 4.81 ### 4.81 4.83 1,321,676 ### ### ### 0.3
2004-Jun-18 Fri ### 4.81 ### 4.8 87.8 87.8 0.3
2004-Jun-17 Thu 4.54 ### 4.54 ### ### ### 0.0
2004-Jun-16 Wed ### ### 4.51 4.51 1,998,489 ### 15.5 15.5 0.3
2004-Jun-15 Tue ### ### 4.54 4.58 ### ### 0.3
2004-Jun-14 Mon 4.7 4.72 ### 4.7 71.8 71.8 0.3
2004-Jun-11 Fri 4.7 4.72 ### 4.7 71.9 71.9 0.3
2004-Jun-10 Thu 4.7 4.79 ### 4.7 1,289,344 3,087,978 ### ### 0.3
2004-Jun-09 Wed ### 4.74 4.58 ### 4,624,141 ### ### ### 0.0
2004-Jun-08 Tue 4.81 4.88 ### 4.71 1,994,247 ### ### ### ###
2004-Jun-07 Mon 4.75 4.87 4.74 4.81 84.7 84.7 ###
2004-Jun-04 Fri 4.57 4.72 4.57 4.71 91.3 91.3 ###
2004-Jun-03 Thu 4.58 4.78 4.56 4.59 3,161,122 ### ### ### 0.3
2004-Jun-02 Wed 4.43 4.57 4.41 4.56 3,544,720 ### ### ### 0.3
2004-Jun-01 Tue 4.45 4.47 ### 4.42 ### ### 0.3
2004-May-31 Mon ### 4.43 ### 4.42 ### ### 0.3
2004-May-28 Fri 4.29 ### 4.24 4.29 ### ### ###
2004-May-27 Thu 4.29 ### 4.24 4.27 1,010,083 2,141,375 21.9 21.9 ###
2004-May-26 Wed ### ### 4.27 4.28 2,706,485 5,778,345 ### ### 0.3
2004-May-25 Tue ### ### ### ### 12,274,922 0 ### ### 0.0
2004-May-24 Mon 3.8 3.85 3.75 3.78 763,370 ### 29.3 29.3 0.3
2004-May-21 Fri 3.82 3.82 3.77 3.8 22.5 22.5 ###
2004-May-20 Thu ### ### 3.83 3.85 1,007,657 ### 21.1 21.1 0.3
2004-May-19 Wed 3.85 ### 3.81 ### 1,980,655 3,773,147 ### ### 0.0
2004-May-18 Tue 3.78 3.85 3.77 3.82 ### ### 0.3
2004-May-17 Mon 3.83 3.86 3.75 3.77 22.7 22.7 ###
2004-May-14 Fri 3.8 3.87 3.77 3.81 ### ### 0.3
2004-May-13 Thu 3.86 3.87 3.8 3.8 20.1 20.1 ###
2004-May-12 Wed ### ### 3.84 3.86 ### ### 0.3
2004-May-11 Tue ### ### 3.84 ### 2,666,957 5,120,557 71.2 71.2 0.0
2004-May-10 Mon 3.86 ### 3.8 ### 2,305,471 ### 90.2 90.2 0.0
2004-May-07 Fri ### ### 3.85 3.88 ### ### 0.3
2004-May-06 Thu ### ### ### ### 2,324,771 0 32.9 32.9 0.0
2004-May-05 Wed ### ### ### ### ### ### 0.0
2004-May-04 Tue ### ### 3.74 ### 7,348,954 13,742,543 ### ### 0.0
2004-May-03 Mon ### ### 3.89 ### 2,451,684 4,768,525 26.1 26.1 0.0
2004-Apr-30 Fri 3.89 ### 3.89 ### 1,901,889 3,699,174 91.6 91.6 0.0
2004-Apr-29 Thu 4 ### 3.85 3.88 21.0 21.0 0.3
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### 4 ### ### 74.4 74.4 0.0
2004-Apr-26 Mon 4 ### ### ### 447,985 0 25.3 25.3 0.0
2004-Apr-23 Fri ### ### ### ### 4,273,276 0 80.1 80.1 0.0
2004-Apr-22 Thu 3.82 ### 3.81 ### 4,804,447 9,152,471 ### ### 0.0
2004-Apr-21 Wed ### 3.83 ### 3.77 6,254,028 ### ### ### ###
2004-Apr-20 Tue 3.7 3.73 ### ### 1,696,279 ### ### ### 0.0
2004-Apr-19 Mon 3.75 3.75 ### ### 2,370,447 4,444,588 20.4 20.4 0.0
2004-Apr-16 Fri 3.82 3.88 3.75 3.76 19.1 19.1 0.3
2004-Apr-15 Thu 3.77 3.82 3.75 3.8 1,927,042 7,293,853 80.4 80.4 ###
2004-Apr-14 Wed ### 3.78 ### 3.76 ### ### 0.3
2004-Apr-13 Tue 3.78 3.8 ### ### 1,612,258 ### 13.9 13.9 0.0
2004-Apr-08 Thu 3.89 3.89 3.76 3.76 ### ### 0.3
2004-Apr-07 Wed 3.7 ### 3.7 3.84 6,949,872 ### 94.0 94.0 0.3
2004-Apr-06 Tue ### ### ### ### 2,851,457 0 ### ### 0.0
2004-Apr-05 Mon 3.51 ### 3.51 ### 90.8 90.8 0.0
2004-Apr-02 Fri 3.5 3.51 3.45 3.47 1,852,243 ### 26.3 26.3 0.2
2004-Apr-01 Thu 3.44 3.5 3.44 3.5 6,985,047 ### 84.3 84.3 0.3
2004-Mar-31 Wed 3.48 3.5 3.42 3.43 ### ### 0.2
2004-Mar-30 Tue 3.42 3.51 3.42 3.48 6,513,251 ### 84.9 84.9 0.2
2004-Mar-29 Mon ### 3.42 ### 3.4 ### ### 0.2
2004-Mar-26 Fri 3.45 3.45 3.26 ### 3,189,572 ### 9.1 9.1 0.0
2004-Mar-25 Thu 3.5 3.53 3.4 3.4 7,231,244 ### 12.9 12.9 0.2
2004-Mar-24 Wed 3.24 3.49 3.24 3.4 ### ### 0.2
2004-Mar-23 Tue ### 3.25 ### 3.21 4,351,773 ### 90.7 90.7 ###
2004-Mar-22 Mon ### ### ### ### 914,475 0 ### ### 0.0
2004-Mar-19 Fri ### ### ### ### ### ### 0.0
2004-Mar-18 Thu ### ### ### ### 2,322,988 0 76.2 76.2 0.0
2004-Mar-17 Wed ### ### ### ### 87.8 87.8 0.0
2004-Mar-16 Tue 2.84 ### 2.82 ### 94.1 94.1 0.0
2004-Mar-15 Mon 2.88 2.88 2.83 2.84 ### ### 0.2
2004-Mar-12 Fri 2.84 2.84 2.74 2.81 27.1 27.1 ###
2004-Mar-11 Thu ### ### 2.83 2.85 4,411,644 6,242,476 11.8 11.8 ###
2004-Mar-10 Wed ### 3 ### ### ### ### 0.0
2004-Mar-09 Tue ### ### ### ### 10,540,689 0 ### ### 0.0
2004-Mar-08 Mon 2.77 ### 2.77 ### 96.0 96.0 0.0
2004-Mar-05 Fri 10.8 ### 10.79 ### 1,160,376 6,260,228 ### ### 0.0
2004-Mar-04 Thu 2.7 2.73 ### 2.71 1,025,840 1,400,271 71.2 71.2 ###
2004-Mar-03 Wed 2.74 2.76 2.7 2.72 3,131,145 8,548,025 ### ### 0.2
2004-Mar-02 Tue 2.74 2.78 ### 2.73 5,442,642 7,565,272 37.4 37.4 ###
2004-Mar-01 Mon 2.53 2.7 2.5 ### ### ### 0.0
2004-Feb-27 Fri ### 2.47 2.28 2.41 ### ### 0.2
2004-Feb-26 Thu ### ### 2.25 ### ### ### 0.0
2004-Feb-25 Wed ### 2.43 ### ### 4,868,228 ### ### ### 0.0
2004-Feb-24 Tue 2.2 2.42 2.2 ### 17,244,842 39,835,585 97.8 97.8 0.0
2004-Feb-23 Mon ### ### ### 2 785,557 0 ### ### 0.1
2004-Feb-20 Fri ### ### ### ### 445,179 0 ### ### 0.0
2004-Feb-19 Thu ### ### ### ### 845,945 0 ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 982,023 0 66.0 66.0 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### 93.7 93.7 0.0
2004-Feb-13 Fri ### ### ### ### 865,528 0 ### ### 0.0
2004-Feb-12 Thu ### ### ### ### 64.3 64.3 0.0
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue ### ### ### ### ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 3,958,287 0 ### ### 0.0
2004-Feb-06 Fri ### ### ### ### ### ### 0.0
2004-Feb-05 Thu ### ### ### ### ### ### 0.0
2004-Feb-04 Wed ### ### ### ### 706,285 0 ### ### 0.0
2004-Feb-03 Tue ### ### ### ### 78.0 78.0 0.0
2004-Feb-02 Mon ### ### ### ### ### ### 0.0
2004-Jan-30 Fri ### ### ### ### 1,066,771 0 ### ### 0.0
2004-Jan-29 Thu ### ### ### ### ### ### 0.0
2004-Jan-28 Wed ### ### ### ### ### ### 0.0
2004-Jan-27 Tue 2.21 2.21 ### ### ### ### 0.0
2004-Jan-23 Fri 2.23 2.23 ### 2.2 1,066,959 1,189,659 18.6 18.6 0.2
2004-Jan-22 Thu 2.2 2.27 2.2 2.23 ### ### ###
2004-Jan-21 Wed ### 2.21 ### ### 2,000,027 2,210,029 73.3 73.3 0.0
2004-Jan-20 Tue ### 2.22 ### 2.21 2,900,687 ### 91.7 91.7 0.2
2004-Jan-19 Mon 2.23 2.26 ### ### 3,626,042 4,097,427 ### ### 0.0
2004-Jan-16 Fri ### 2.27 ### 2.22 ### ### 0.2
2004-Jan-15 Thu ### ### ### ### 6,401,825 0 87.0 87.0 0.0
2004-Jan-14 Wed ### ### ### ### 1,914,152 0 75.5 75.5 0.0
2004-Jan-13 Tue 1.89 ### 1.89 ### 3,671,450 3,469,520 89.6 89.6 0.0
2004-Jan-12 Mon 1.84 1.87 1.79 1.87 84.0 84.0 ###
2004-Jan-09 Fri 1.74 1.88 1.71 1.88 5,177,920 ### ### ### 0.1
2004-Jan-08 Thu 1.73 1.74 1.71 1.73 1,176,152 ### ### ### ###
2004-Jan-07 Wed ### 1.74 ### 1.71 1,852,083 ### 80.5 80.5 0.1
2004-Jan-06 Tue ### 1.7 ### ### 704,142 598,520 ### ### 0.0
2004-Jan-05 Mon 1.73 1.73 ### ### ### ### 0.0
2004-Jan-02 Fri 1.72 1.73 1.72 1.72 179,157 309,045 ### ### 0.1
2003-Dec-31 Wed ### 1.72 ### 1.72 654,622 562,974 ### ### 0.1
2003-Dec-30 Tue 1.74 1.74 1.7 1.71 423,525 ### ### ### 0.1
2003-Dec-29 Mon 1.73 1.75 1.71 1.73 768,744 1,329,927 ### ### ###
2003-Dec-24 Wed 1.71 1.73 1.71 1.73 328,726 ### ### ### ###
2003-Dec-23 Tue ### 1.72 ### ### ### ### 0.0
2003-Dec-22 Mon ### 1.7 ### ### ### ### 0.0
2003-Dec-19 Fri ### ### ### ### 2,113,083 0 ### ### 0.0
2003-Dec-18 Thu 1.73 1.73 ### ### 2,403,841 2,079,322 4.4 4.4 0.0
2003-Dec-17 Wed 1.74 1.76 ### ### 1,212,475 1,066,978 ### ### 0.0
2003-Dec-16 Tue 1.75 1.77 1.71 1.71 928,779 1,616,075 15.9 15.9 0.1
2003-Dec-15 Mon 1.77 1.8 1.74 1.77 2,836,754 5,021,054 ### ### ###
2003-Dec-12 Fri ### 1.76 ### 1.73 94.7 94.7 ###
2003-Dec-11 Thu ### ### 1.57 ### 3,835,923 ### ### ### 0.0
2003-Dec-10 Wed 1.7 1.71 ### ### 3,180,740 ### 10.2 10.2 0.0
2003-Dec-09 Tue 1.83 1.83 1.71 1.73 2,813,457 ### ### ### ###
2003-Dec-08 Mon 1.89 1.89 1.78 1.8 ### ### 0.1
2003-Dec-05 Fri ### ### 1.86 1.86 901,075 ### 13.3 13.3 0.1
2003-Dec-04 Thu 1.84 1.89 1.84 1.88 3,786,257 ### ### ### 0.1
2003-Dec-03 Wed 1.83 1.87 1.78 1.84 4,340,549 ### 71.3 71.3 ###
2003-Dec-02 Tue 1.89 ### 1.83 1.84 7,678,473 ### ### ### ###
2003-Dec-01 Mon ### ### 1.84 1.86 3,645,179 ### 18.9 18.9 0.1
2003-Nov-28 Fri ### 2 ### ### 27.2 27.2 0.0
2003-Nov-27 Thu ### ### 2 ### 11,660,184 11,660,184 25.4 25.4 0.0
2003-Nov-26 Wed ### ### ### ### 2,249,050 0 16.4 16.4 0.0
2003-Nov-25 Tue ### ### ### ### 4,689,028 0 ### ### 0.0
2003-Nov-24 Mon ### ### ### 2 3,772,378 0 ### ### 0.1
2003-Nov-21 Fri ### ### ### ### 5,101,184 0 75.7 75.7 0.0
2003-Nov-20 Thu ### ### ### ### 14.3 14.3 0.0
2003-Nov-19 Wed ### ### 1.82 ### 85.4 85.4 0.0
2003-Nov-18 Tue ### ### ### 2 ### ### 0.1
2003-Nov-17 Mon 2.5 2.52 ### ### 2,062,648 ### 7.7 7.7 0.0
2003-Nov-14 Fri 2.56 2.58 2.49 2.51 1,129,154 ### 18.0 18.0 ###
2003-Nov-13 Thu 2.56 2.59 2.53 2.55 455,189 1,165,283 ### ### 0.2
2003-Nov-12 Wed 2.59 ### 2.51 2.55 3,052,588 ### 23.8 23.8 0.2
2003-Nov-11 Tue ### ### 2.57 ### 24.2 24.2 0.0
2003-Nov-10 Mon ### 2.73 2.54 2.7 ### ### 0.2
2003-Nov-07 Fri 2.48 ### 2.43 ### 3,431,726 4,169,547 ### ### 0.0
2003-Nov-06 Thu ### 2.5 ### 2.48 95.5 95.5 0.2
2003-Nov-05 Wed ### ### ### ### 952,153 0 78.4 78.4 0.0
2003-Nov-04 Tue ### ### ### ### 83.8 83.8 0.0
2003-Nov-03 Mon ### ### ### ### ### ### 0.0
2003-Oct-31 Fri 2.41 2.42 ### ### ### ### 0.0
2003-Oct-30 Thu 2.49 2.51 2.4 2.44 16.4 16.4 0.2
2003-Oct-29 Wed 2.45 2.49 2.45 2.47 2,219,828 5,482,975 ### ### ###
2003-Oct-28 Tue ### 2.5 ### 2.42 ### ### 0.2
2003-Oct-27 Mon 2.22 ### 2.22 ### 95.2 95.2 0.0
2003-Oct-24 Fri ### 2.25 ### 2.22 2,193,451 ### ### ### 0.2
2003-Oct-23 Thu ### 2.27 ### 2.2 4,276,587 4,853,926 95.7 95.7 0.2
2003-Oct-22 Wed ### 2.22 ### ### ### ### 0.0
2003-Oct-21 Tue ### 2.28 ### 2.28 ### ### 0.2
2003-Oct-20 Mon ### ### ### ### ### ### 0.0
2003-Oct-17 Fri ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2025-05-20 01:20:48 thru 2025-05-20 01:20:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000