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

Currently Thu 24-Apr-25 04:52:22 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

(ALZ) AUSTRALAND PROPERTY GROUP Daily Prices Page 5...

     Prev Section TOC    Company Info for ALZ    Limits Next Section


Company Details for (ALZ) AUSTRALAND PROPERTY GROUP

Listing Code ALZ
Listing Name AUSTRALAND PROPERTY GROUP
GICS Sector Real Estate
ISIN Name AUSTRALAND PROPERTY
ISIN Security STAPLED SECURITY FULLY PAID
ISIN Code AU000000ALZ7


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for ALZ .. Wednesday 1st October 2014

ALZ 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 ### ### 0.0
MAX ### ### 99.2


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (ALZ) AUSTRALAND PROPERTY GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.31
2005-Apr-13 Wed ### 1.655 ### ### 1,466,727 ### ### ### 0.0
2005-Apr-12 Tue ### ### 1.645 1.645 1,535,857 1,263,242 ### ### 0.1
2005-Apr-11 Mon ### ### 1.655 ### 42.2 42.2 0.0
2005-Apr-08 Fri ### 1.675 ### ### ### ### 0.0
2005-Apr-07 Thu 1.675 1.675 1.655 1.655 468,472 ### ### ### 0.1
2005-Apr-06 Wed ### ### 1.655 1.655 ### ### 0.1
2005-Apr-05 Tue ### ### ### ### 1,516,380 0 72.1 72.1 0.0
2005-Apr-04 Mon ### ### 1.655 ### 76.8 76.8 0.0
2005-Apr-01 Fri ### ### ### ### 2,577,821 0 65.0 65.0 0.0
2005-Mar-31 Thu ### ### ### ### 2,336,649 0 ### ### 0.0
2005-Mar-30 Wed ### ### ### ### ### ### 0.0
2005-Mar-29 Tue ### 1.7 ### ### 580,523 493,444 ### ### 0.0
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed 1.72 1.72 ### ### 613,748 527,823 20.6 20.6 0.0
2005-Mar-22 Tue 1.77 1.78 1.73 1.73 17.7 17.7 ###
2005-Mar-21 Mon 1.74 1.77 1.74 1.77 1,700,942 2,985,153 84.4 84.4 ###
2005-Mar-18 Fri 1.73 1.75 1.73 1.73 64.3 64.3 ###
2005-Mar-17 Thu 1.75 1.75 1.73 1.74 ### ### 0.1
2005-Mar-16 Wed 1.73 1.75 1.73 1.74 692,559 1,205,052 73.6 73.6 0.1
2005-Mar-15 Tue 1.75 1.75 1.74 1.75 ### ### 0.1
2005-Mar-14 Mon 1.73 1.75 1.72 1.75 79.0 79.0 0.1
2005-Mar-11 Fri 1.72 1.73 1.71 1.73 ### ### ###
2005-Mar-10 Thu 1.74 1.74 1.7 1.71 1,848,321 ### 18.6 18.6 0.1
2005-Mar-09 Wed 1.74 1.74 1.73 1.73 478,922 830,929 32.1 32.1 ###
2005-Mar-08 Tue 1.73 1.75 1.73 1.74 72.6 72.6 0.1
2005-Mar-07 Mon 1.74 1.74 1.72 1.74 324,521 561,421 68.4 68.4 0.1
2005-Mar-04 Fri 1.75 1.75 1.72 1.74 1,079,852 1,873,543 29.2 29.2 0.1
2005-Mar-03 Thu 1.76 1.77 1.74 1.74 1,807,775 3,172,645 24.2 24.2 0.1
2005-Mar-02 Wed 1.75 1.77 1.74 1.76 1,408,422 2,471,780 ### ### 0.1
2005-Mar-01 Tue 1.73 1.75 1.72 1.75 1,784,226 ### 80.7 80.7 0.1
2005-Feb-28 Mon 1.71 1.73 1.71 1.72 1,283,826 2,208,180 72.1 72.1 0.1
2005-Feb-25 Fri 1.75 1.75 1.72 1.73 3,882,922 ### 25.1 25.1 ###
2005-Feb-24 Thu 1.79 1.79 1.76 1.76 ### ### 0.1
2005-Feb-23 Wed 1.79 1.8 1.78 1.78 ### ### 0.1
2005-Feb-22 Tue 1.8 1.81 1.79 1.79 805,284 ### 37.3 37.3 0.1
2005-Feb-21 Mon 1.8 1.82 1.79 1.8 ### ### 0.1
2005-Feb-18 Fri 1.82 1.83 1.79 1.79 ### ### 0.1
2005-Feb-17 Thu 1.83 1.86 1.83 1.83 71.3 71.3 ###
2005-Feb-16 Wed 1.85 1.85 1.82 1.83 26.3 26.3 ###
2005-Feb-15 Tue 1.86 1.86 1.83 1.85 566,381 1,044,972 34.0 34.0 0.1
2005-Feb-14 Mon 1.88 1.88 1.85 1.88 ### ### 0.1
2005-Feb-11 Fri 1.86 1.88 1.85 1.88 1,812,049 3,379,471 74.4 74.4 0.1
2005-Feb-10 Thu 1.85 1.86 1.84 1.85 74.2 74.2 0.1
2005-Feb-09 Wed 1.84 1.85 1.83 1.85 719,725 ### 77.1 77.1 0.1
2005-Feb-08 Tue 1.84 1.84 1.83 1.83 ### ### ###
2005-Feb-07 Mon 1.85 1.85 1.83 1.83 ### ### ###
2005-Feb-04 Fri 1.83 1.85 1.82 1.85 2,510,752 4,607,229 ### ### 0.1
2005-Feb-03 Thu 1.83 1.85 1.82 1.82 1,385,253 ### ### ### ###
2005-Feb-02 Wed 1.86 1.86 1.82 1.82 16.1 16.1 ###
2005-Feb-01 Tue 1.8 1.86 1.8 1.86 1,789,777 ### 92.2 92.2 0.1
2005-Jan-31 Mon 1.82 1.82 1.8 1.81 1,766,054 3,196,557 33.1 33.1 ###
2005-Jan-28 Fri 1.79 1.8 1.78 1.79 70.0 70.0 0.1
2005-Jan-27 Thu 1.8 1.81 1.78 1.8 ### ### 0.1
2005-Jan-25 Tue 1.79 1.79 1.78 1.79 72.2 72.2 0.1
2005-Jan-24 Mon 1.79 1.79 1.76 1.78 ### ### 0.1
2005-Jan-21 Fri 1.77 1.79 1.76 1.79 826,929 ### 77.2 77.2 0.1
2005-Jan-20 Thu 1.74 1.77 1.74 1.77 431,152 756,671 ### ### ###
2005-Jan-19 Wed 1.76 1.77 1.73 1.73 18.4 18.4 ###
2005-Jan-18 Tue 1.78 1.78 1.75 1.75 ### ### 0.1
2005-Jan-17 Mon 1.78 1.79 1.77 1.78 546,952 973,574 ### ### 0.1
2005-Jan-14 Fri 1.8 1.8 1.77 1.78 1,567,243 2,797,528 23.3 23.3 0.1
2005-Jan-13 Thu 1.8 1.81 1.79 1.79 1,666,348 2,999,426 28.4 28.4 0.1
2005-Jan-12 Wed 1.82 1.82 1.79 1.8 1,440,755 ### 22.7 22.7 0.1
2005-Jan-11 Tue 1.82 1.83 1.82 1.82 ### ### ###
2005-Jan-10 Mon 1.82 1.82 1.81 1.82 ### ### ###
2005-Jan-07 Fri 1.81 1.82 1.81 1.82 68.9 68.9 ###
2005-Jan-06 Thu 1.8 1.82 1.8 1.8 69.0 69.0 0.1
2005-Jan-05 Wed 1.82 1.82 1.79 1.79 931,689 ### ### ### 0.1
2005-Jan-04 Tue 1.82 1.83 1.81 1.81 ### ### ###
2004-Dec-31 Fri 1.81 1.82 1.81 1.81 ### ### ###
2004-Dec-30 Thu 1.82 1.82 1.81 1.82 91,955 ### 67.9 67.9 ###
2004-Dec-29 Wed 1.82 1.83 1.81 1.82 72.7 72.7 ###
2004-Dec-24 Fri 1.82 1.83 1.81 1.83 73.8 73.8 ###
2004-Dec-23 Thu 1.84 1.84 1.81 1.81 993,321 ### ### ### ###
2004-Dec-22 Wed 1.87 1.88 1.86 1.87 868,873 ### ### ### ###
2004-Dec-21 Tue 1.88 1.88 1.86 1.86 493,884 ### ### ### 0.1
2004-Dec-20 Mon 1.88 1.89 1.87 1.89 ### ### ###
2004-Dec-17 Fri ### ### 1.88 1.88 971,872 913,559 22.3 22.3 0.1
2004-Dec-16 Thu ### ### 1.88 ### 1,886,828 ### ### ### 0.0
2004-Dec-15 Wed ### ### 1.89 ### 1,701,578 ### 30.2 30.2 0.0
2004-Dec-14 Tue ### ### 1.88 ### 932,658 ### ### ### 0.0
2004-Dec-13 Mon 1.89 ### 1.88 1.88 1,491,472 1,401,983 36.4 36.4 0.1
2004-Dec-10 Fri ### ### 1.87 1.88 682,178 ### ### ### 0.1
2004-Dec-09 Thu ### ### 1.89 ### 915,786 ### 81.7 81.7 0.0
2004-Dec-08 Wed 1.89 ### 1.88 ### ### ### 0.0
2004-Dec-07 Tue 1.86 1.89 1.86 1.89 86.6 86.6 ###
2004-Dec-06 Mon 1.85 1.89 1.85 1.89 ### ### ###
2004-Dec-03 Fri 1.83 1.85 1.83 1.84 ### ### ###
2004-Dec-02 Thu 1.84 1.85 1.83 1.85 ### ### 0.1
2004-Dec-01 Wed 1.82 1.84 1.81 1.82 638,346 1,164,981 72.6 72.6 ###
2004-Nov-30 Tue 1.84 1.84 1.82 1.82 ### ### ###
2004-Nov-29 Mon 1.82 1.84 1.82 1.84 245,042 448,426 78.7 78.7 ###
2004-Nov-26 Fri 1.85 1.85 1.82 1.82 453,046 ### ### ### ###
2004-Nov-25 Thu 1.84 1.86 1.84 1.84 553,057 1,023,155 64.8 64.8 ###
2004-Nov-24 Wed 1.83 1.87 1.83 1.86 587,471 1,086,821 80.6 80.6 0.1
2004-Nov-23 Tue 1.77 1.84 1.77 1.83 2,041,271 ### 90.5 90.5 ###
2004-Nov-22 Mon 1.82 1.83 1.78 1.78 ### ### 0.1
2004-Nov-19 Fri 1.83 1.83 1.82 1.83 7,464,573 13,622,845 ### ### ###
2004-Nov-18 Thu 1.82 1.84 1.82 1.83 2,229,647 4,080,254 69.5 69.5 ###
2004-Nov-17 Wed 1.84 1.86 1.82 1.83 ### ### ###
2004-Nov-16 Tue 1.83 1.85 1.83 1.84 813,172 ### 77.9 77.9 ###
2004-Nov-15 Mon 1.83 1.83 1.82 1.83 67.1 67.1 ###
2004-Nov-12 Fri 1.82 1.83 1.81 1.81 1,044,172 ### 26.2 26.2 ###
2004-Nov-11 Thu 1.86 1.86 1.81 1.82 13.8 13.8 ###
2004-Nov-10 Wed 1.85 1.86 1.85 1.86 323,777 ### ### ### 0.1
2004-Nov-09 Tue 1.86 1.86 1.83 1.86 70.5 70.5 0.1
2004-Nov-08 Mon ### ### 1.87 1.88 ### ### 0.1
2004-Nov-05 Fri ### ### 1.88 ### 336,742 ### ### ### 0.0
2004-Nov-04 Thu ### ### ### ### 860,942 0 ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 795,924 0 75.4 75.4 0.0
2004-Nov-02 Tue ### ### ### ### 329,754 0 ### ### 0.0
2004-Nov-01 Mon ### ### 1.89 ### 793,823 ### ### ### 0.0
2004-Oct-29 Fri 1.87 ### 1.85 ### 1,006,641 931,142 ### ### 0.0
2004-Oct-28 Thu ### ### 1.86 1.87 636,847 ### ### ### ###
2004-Oct-27 Wed 1.89 ### 1.88 ### 676,357 635,775 75.3 75.3 0.0
2004-Oct-26 Tue 1.89 ### 1.89 1.89 2,521,557 2,382,871 ### ### ###
2004-Oct-25 Mon 1.85 1.88 1.85 1.88 2,091,253 3,900,186 ### ### 0.1
2004-Oct-22 Fri 1.85 1.86 1.84 1.86 491,759 909,754 68.9 68.9 0.1
2004-Oct-21 Thu 1.83 1.86 1.83 1.85 ### ### 0.1
2004-Oct-20 Wed 1.83 1.83 1.82 1.83 ### ### ###
2004-Oct-19 Tue 1.82 1.83 1.81 1.82 1,907,042 ### 70.8 70.8 ###
2004-Oct-18 Mon 1.83 1.83 1.8 1.82 360,275 ### ### ### ###
2004-Oct-15 Fri 1.81 1.83 1.8 1.82 ### ### ###
2004-Oct-14 Thu 1.81 1.81 1.8 1.81 ### ### ###
2004-Oct-13 Wed 1.82 1.82 1.81 1.82 66.4 66.4 ###
2004-Oct-12 Tue 1.83 1.83 1.8 1.8 17.1 17.1 0.1
2004-Oct-11 Mon 1.8 1.83 1.8 1.83 1,770,526 ### ### ### ###
2004-Oct-08 Fri 1.82 1.83 1.8 1.8 2,216,877 ### ### ### 0.1
2004-Oct-07 Thu 1.84 1.85 1.83 1.84 ### ### ###
2004-Oct-06 Wed 1.86 1.86 1.83 1.83 19.2 19.2 ###
2004-Oct-05 Tue 1.86 1.87 1.85 1.85 31.2 31.2 0.1
2004-Oct-04 Mon 1.85 1.87 1.84 1.86 235,277 ### ### ### 0.1
2004-Oct-01 Fri 1.86 1.87 1.85 1.85 828,571 1,541,142 ### ### 0.1
2004-Sep-30 Thu 1.87 1.87 1.85 1.85 607,048 ### ### ### 0.1
2004-Sep-29 Wed 1.87 1.87 1.85 1.85 265,324 ### 21.5 21.5 0.1
2004-Sep-28 Tue 1.86 1.88 1.84 1.85 466,548 867,779 24.8 24.8 0.1
2004-Sep-27 Mon 1.84 1.86 1.83 1.85 511,449 943,623 76.4 76.4 0.1
2004-Sep-24 Fri 1.84 1.84 1.81 1.83 29.9 29.9 ###
2004-Sep-23 Thu 1.87 1.88 1.86 1.87 ### ### ###
2004-Sep-22 Wed 1.87 1.88 1.86 1.87 2,117,223 ### 66.5 66.5 ###
2004-Sep-21 Tue 1.87 1.88 1.86 1.87 66.5 66.5 ###
2004-Sep-20 Mon 1.88 1.88 1.85 1.87 484,578 ### ### ### ###
2004-Sep-17 Fri 1.88 1.89 1.86 1.88 ### ### 0.1
2004-Sep-16 Thu 1.85 1.89 1.85 1.86 1,647,029 3,079,944 68.0 68.0 0.1
2004-Sep-15 Wed 1.87 1.88 1.84 1.87 556,050 1,034,252 ### ### ###
2004-Sep-14 Tue 1.87 1.87 1.84 1.86 833,725 1,546,559 ### ### 0.1
2004-Sep-13 Mon 1.82 1.85 1.82 1.85 84.1 84.1 0.1
2004-Sep-10 Fri 1.81 1.82 1.8 1.81 1,782,651 ### ### ### ###
2004-Sep-09 Thu 1.8 1.81 1.8 1.81 74.8 74.8 ###
2004-Sep-08 Wed 1.79 1.81 1.79 1.8 1,144,877 2,060,778 ### ### 0.1
2004-Sep-07 Tue 1.79 1.8 1.78 1.79 380,384 680,887 71.4 71.4 0.1
2004-Sep-06 Mon 1.77 1.79 1.77 1.78 76.3 76.3 0.1
2004-Sep-03 Fri 1.8 1.8 1.76 1.77 2,161,878 3,848,142 ### ### ###
2004-Sep-02 Thu 1.83 1.83 1.78 1.81 ### ### ###
2004-Sep-01 Wed 1.78 1.83 1.78 1.83 1,559,048 2,814,081 ### ### ###
2004-Aug-31 Tue 1.77 1.8 1.76 1.78 851,222 1,515,175 ### ### 0.1
2004-Aug-30 Mon 1.74 1.77 1.74 1.77 1,221,840 2,144,329 ### ### ###
2004-Aug-27 Fri 1.73 1.74 1.71 1.74 1,619,325 ### ### ### 0.1
2004-Aug-26 Thu 1.73 1.73 1.71 1.71 21.9 21.9 0.1
2004-Aug-25 Wed 1.7 1.72 1.7 1.72 948,346 1,621,671 ### ### 0.1
2004-Aug-24 Tue ### 1.71 ### ### ### ### 0.0
2004-Aug-23 Mon ### 1.7 ### ### 699,470 594,549 ### ### 0.0
2004-Aug-20 Fri ### ### ### ### 24.2 24.2 0.0
2004-Aug-19 Thu ### ### ### ### 822,788 0 ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 516,285 0 75.6 75.6 0.0
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### ### ### 0.0
2004-Aug-13 Fri ### ### ### ### 17.1 17.1 0.0
2004-Aug-12 Thu ### ### ### ### 22.7 22.7 0.0
2004-Aug-11 Wed ### ### ### ### 1,148,843 0 71.4 71.4 0.0
2004-Aug-10 Tue ### ### ### ### 2,177,081 0 ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### 477,628 0 29.1 29.1 0.0
2004-Aug-05 Thu ### ### ### ### 752,925 0 ### ### 0.0
2004-Aug-04 Wed ### ### ### ### 1,198,143 0 ### ### 0.0
2004-Aug-03 Tue 1.7 1.7 ### ### 1,511,385 1,284,677 17.7 17.7 0.0
2004-Aug-02 Mon ### ### ### ### 73.4 73.4 0.0
2004-Jul-30 Fri ### ### ### ### ### ### 0.0
2004-Jul-29 Thu 1.58 ### 1.57 ### 3,168,754 2,487,471 90.3 90.3 0.0
2004-Jul-28 Wed 1.58 1.59 1.56 1.58 ### ### 0.1
2004-Jul-27 Tue 1.57 ### 1.56 1.58 ### ### 0.1
2004-Jul-26 Mon 1.58 1.59 1.58 1.59 ### ### ###
2004-Jul-23 Fri 1.58 1.59 1.57 1.58 677,081 1,069,787 ### ### 0.1
2004-Jul-22 Thu 1.59 1.59 1.57 1.58 ### ### 0.1
2004-Jul-21 Wed 1.59 1.59 1.57 1.57 390,942 617,688 18.8 18.8 0.1
2004-Jul-20 Tue 1.58 1.59 1.58 1.59 ### ### ###
2004-Jul-19 Mon 1.59 ### 1.58 1.59 68.6 68.6 ###
2004-Jul-16 Fri 1.59 ### 1.59 1.59 743,947 ### ### ### ###
2004-Jul-15 Thu ### ### 1.59 1.59 ### ### ###
2004-Jul-14 Wed 1.59 ### 1.59 1.59 848,751 674,757 ### ### ###
2004-Jul-13 Tue 1.59 ### 1.59 ### ### ### 0.0
2004-Jul-12 Mon ### ### 1.59 1.59 684,881 544,480 ### ### ###
2004-Jul-09 Fri ### ### ### ### 436,955 0 ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 22.0 22.0 0.0
2004-Jul-07 Wed ### ### ### ### 753,570 0 65.2 65.2 0.0
2004-Jul-06 Tue ### ### 1.59 ### ### ### 0.0
2004-Jul-05 Mon ### ### 1.59 ### 424,652 ### 66.4 66.4 0.0
2004-Jul-02 Fri ### ### 1.59 ### ### ### 0.0
2004-Jul-01 Thu 1.59 ### 1.59 ### ### ### 0.0
2004-Jun-30 Wed 1.59 1.59 1.58 1.59 898,276 ### ### ### ###
2004-Jun-29 Tue 1.59 ### 1.58 1.59 584,925 ### 70.2 70.2 ###
2004-Jun-28 Mon 1.59 ### 1.58 1.58 ### ### 0.1
2004-Jun-25 Fri 1.59 1.59 1.58 1.59 ### ### ###
2004-Jun-24 Thu ### ### 1.58 1.59 23.1 23.1 ###
2004-Jun-23 Wed ### ### ### ### 2,059,845 0 ### ### 0.0
2004-Jun-22 Tue ### ### ### ### 77.3 77.3 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 1,485,651 0 ### ### 0.0
2004-Jun-17 Thu ### ### ### ### 2,101,051 0 67.5 67.5 0.0
2004-Jun-16 Wed ### ### ### ### 3,045,070 0 ### ### 0.0
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 714,957 0 26.9 26.9 0.0
2004-Jun-11 Fri ### ### ### ### 714,957 0 ### ### 0.0
2004-Jun-10 Thu ### ### ### ### 542,347 0 ### ### 0.0
2004-Jun-09 Wed ### ### 1.58 ### 24.1 24.1 0.0
2004-Jun-08 Tue ### ### ### ### 656,750 0 30.7 30.7 0.0
2004-Jun-07 Mon ### ### ### ### 23.8 23.8 0.0
2004-Jun-04 Fri ### ### ### ### 72.3 72.3 0.0
2004-Jun-03 Thu ### ### ### ### 78.5 78.5 0.0
2004-Jun-02 Wed ### ### ### ### 661,579 0 73.6 73.6 0.0
2004-Jun-01 Tue ### ### ### ### 948,125 0 ### ### 0.0
2004-May-31 Mon ### ### ### ### 519,920 0 ### ### 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu ### ### ### ### 1,049,028 0 16.1 16.1 0.0
2004-May-26 Wed ### ### ### ### 598,181 0 ### ### 0.0
2004-May-25 Tue ### ### ### ### 533,873 0 ### ### 0.0
2004-May-24 Mon ### ### ### ### 76.7 76.7 0.0
2004-May-21 Fri ### ### ### ### 21.8 21.8 0.0
2004-May-20 Thu ### ### ### ### 586,556 0 27.6 27.6 0.0
2004-May-19 Wed ### ### ### ### ### ### 0.0
2004-May-18 Tue ### ### ### ### ### ### 0.0
2004-May-17 Mon ### ### ### ### 86.7 86.7 0.0
2004-May-14 Fri ### ### 1.59 1.59 22.3 22.3 ###
2004-May-13 Thu ### ### ### ### 224,341 0 29.8 29.8 0.0
2004-May-12 Wed ### ### ### ### 719,281 0 ### ### 0.0
2004-May-11 Tue ### ### ### ### 2,387,773 0 ### ### 0.0
2004-May-10 Mon ### ### 1.59 1.59 2,168,385 ### 14.0 14.0 ###
2004-May-07 Fri ### ### ### ### 74.4 74.4 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed ### ### ### ### 854,289 0 ### ### 0.0
2004-May-04 Tue ### ### ### ### 1,668,524 0 ### ### 0.0
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-30 Fri ### ### ### ### 1,599,684 0 ### ### 0.0
2004-Apr-28 Wed 1.72 1.77 1.71 1.77 1,414,182 2,460,676 90.9 90.9 ###
2004-Apr-27 Tue 1.72 1.73 1.71 1.73 783,851 1,348,223 ### ### ###
2004-Apr-26 Mon 1.73 1.73 1.72 1.72 24.1 24.1 0.1
2004-Apr-23 Fri 1.7 1.72 1.7 1.72 1,138,776 ### ### ### 0.1
2004-Apr-22 Thu ### 1.71 ### 1.71 ### ### 0.1
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue 1.7 1.7 ### ### 928,756 789,442 27.1 27.1 0.0
2004-Apr-19 Mon ### 1.7 ### 1.7 83.7 83.7 ###
2004-Apr-16 Fri ### ### ### ### 4,491,680 0 ### ### 0.0
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 73.6 73.6 0.0
2004-Apr-13 Tue ### 1.7 ### ### 1,467,554 1,247,420 ### ### 0.0
2004-Apr-08 Thu ### 1.7 ### 1.7 ### ### ###
2004-Apr-07 Wed ### ### ### ### 2,902,427 0 ### ### 0.0
2004-Apr-06 Tue 1.74 1.74 1.71 1.71 1,163,983 2,007,870 20.9 20.9 0.1
2004-Apr-05 Mon 1.74 1.77 1.72 1.75 1,617,547 ### ### ### 0.1
2004-Apr-02 Fri 1.79 1.79 1.74 1.74 419,349 740,150 ### ### 0.1
2004-Apr-01 Thu 1.76 1.79 1.76 1.78 1,034,155 1,835,625 78.5 78.5 0.1
2004-Mar-31 Wed 1.78 1.78 1.76 1.76 1,145,872 ### 21.4 21.4 0.1
2004-Mar-30 Tue 1.79 1.79 1.78 1.79 1,076,288 1,921,174 70.1 70.1 0.1
2004-Mar-29 Mon 1.79 1.8 1.77 1.8 1,247,348 ### 77.8 77.8 0.1
2004-Mar-26 Fri 1.76 1.8 1.76 1.8 982,977 ### 85.2 85.2 0.1
2004-Mar-25 Thu 1.75 1.76 1.74 1.76 ### ### 0.1
2004-Mar-24 Wed 1.79 1.8 1.78 1.79 1,568,148 2,806,984 73.2 73.2 0.1
2004-Mar-23 Tue 1.76 1.79 1.75 1.78 ### ### 0.1
2004-Mar-22 Mon 1.75 1.76 1.74 1.76 79.6 79.6 0.1
2004-Mar-19 Fri 1.74 1.76 1.74 1.76 1,055,055 1,846,346 ### ### 0.1
2004-Mar-18 Thu 1.74 1.75 1.73 1.74 74.7 74.7 0.1
2004-Mar-17 Wed 1.73 1.75 1.72 1.74 72.7 72.7 0.1
2004-Mar-16 Tue 1.72 1.73 1.72 1.72 ### ### 0.1
2004-Mar-15 Mon 1.74 1.74 1.72 1.73 33.3 33.3 ###
2004-Mar-12 Fri 1.75 1.75 1.72 1.72 20.8 20.8 0.1
2004-Mar-11 Thu 1.77 1.77 1.72 1.74 ### ### 0.1
2004-Mar-10 Wed 1.8 1.8 1.78 1.78 ### ### 0.1
2004-Mar-09 Tue 1.8 1.81 1.79 1.79 30.1 30.1 0.1
2004-Mar-08 Mon 1.78 1.81 1.78 1.8 82.0 82.0 0.1
2004-Mar-05 Fri 1.75 1.75 1.72 1.74 1,079,852 1,873,543 29.4 29.4 0.1
2004-Mar-04 Thu 1.76 1.77 1.75 1.76 ### ### 0.1
2004-Mar-03 Wed 1.74 1.75 1.73 1.75 ### ### 0.1
2004-Mar-02 Tue 1.75 1.79 1.73 1.73 ### ### ###
2004-Mar-01 Mon 1.73 1.76 1.72 1.76 231,155 ### ### ### 0.1
2004-Feb-27 Fri 1.7 1.74 1.7 1.72 ### ### 0.1
2004-Feb-26 Thu ### 1.71 ### 1.7 1,334,250 1,140,783 77.5 77.5 ###
2004-Feb-25 Wed 1.7 1.71 ### ### 596,444 509,959 32.5 32.5 0.0
2004-Feb-24 Tue 1.7 1.71 ### ### 34.1 34.1 0.0
2004-Feb-23 Mon 1.71 1.71 1.7 1.7 702,453 1,197,682 33.2 33.2 ###
2004-Feb-20 Fri 1.72 1.72 1.7 1.7 692,487 1,184,152 23.6 23.6 ###
2004-Feb-19 Thu 1.72 1.73 1.7 1.71 370,089 ### ### ### 0.1
2004-Feb-18 Wed 1.73 1.74 1.72 1.73 1,536,274 2,657,754 66.0 66.0 ###
2004-Feb-17 Tue 1.74 1.74 1.71 1.73 ### ### ###
2004-Feb-16 Mon 1.75 1.76 1.71 1.75 ### ### 0.1
2004-Feb-13 Fri 1.71 1.74 1.71 1.74 480,483 ### 83.1 83.1 0.1
2004-Feb-12 Thu ### 1.71 ### 1.7 352,825 ### 81.4 81.4 ###
2004-Feb-11 Wed ### ### ### ### 72.7 72.7 0.0
2004-Feb-10 Tue ### ### ### ### 21.9 21.9 0.0
2004-Feb-09 Mon ### ### ### ### 71.2 71.2 0.0
2004-Feb-06 Fri ### ### ### ### ### ### 0.0
2004-Feb-05 Thu ### ### ### ### 542,624 0 74.1 74.1 0.0
2004-Feb-04 Wed ### ### ### ### 2,598,446 0 73.1 73.1 0.0
2004-Feb-03 Tue ### ### ### ### 1,796,284 0 34.8 34.8 0.0
2004-Feb-02 Mon ### ### ### ### 25.7 25.7 0.0
2004-Jan-30 Fri ### ### ### ### 25.7 25.7 0.0
2004-Jan-29 Thu ### ### ### ### 71.9 71.9 0.0
2004-Jan-28 Wed ### ### ### ### 74.8 74.8 0.0
2004-Jan-27 Tue ### ### ### ### ### ### 0.0
2004-Jan-23 Fri ### ### ### ### 563,352 0 64.1 64.1 0.0
2004-Jan-22 Thu ### 1.71 ### ### ### ### 0.0
2004-Jan-21 Wed ### ### ### ### 1,191,426 0 ### ### 0.0
2004-Jan-20 Tue ### ### ### ### 98,456 0 ### ### 0.0
2004-Jan-19 Mon ### ### ### ### 34.5 34.5 0.0
2004-Jan-16 Fri ### ### ### ### 76.1 76.1 0.0
2004-Jan-15 Thu ### ### ### ### ### ### 0.0
2004-Jan-14 Wed ### ### ### ### ### ### 0.0
2004-Jan-13 Tue ### ### ### ### 1,072,046 0 ### ### 0.0
2004-Jan-12 Mon ### ### ### ### ### ### 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### 772,283 0 ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 34.1 34.1 0.0
2004-Jan-06 Tue ### ### ### ### ### ### 0.0
2004-Jan-05 Mon ### ### ### ### 1,302,081 0 75.4 75.4 0.0
2004-Jan-02 Fri ### ### ### ### 1,623,075 0 ### ### 0.0
2003-Dec-31 Wed ### ### ### ### 298,788 0 74.1 74.1 0.0
2003-Dec-30 Tue ### ### ### ### 2,125,883 0 ### ### 0.0
2003-Dec-29 Mon ### ### ### ### 243,241 0 ### ### 0.0
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### 2,108,788 0 70.8 70.8 0.0
2003-Dec-22 Mon ### ### ### ### 2,250,787 0 ### ### 0.0
2003-Dec-19 Fri ### ### ### ### 1,264,826 0 73.8 73.8 0.0
2003-Dec-18 Thu ### ### ### ### 3,687,151 0 78.4 78.4 0.0
2003-Dec-17 Wed ### ### ### ### 19.0 19.0 0.0
2003-Dec-16 Tue ### ### 1.59 ### 86.3 86.3 0.0
2003-Dec-15 Mon ### ### 1.58 1.59 3,344,455 ### ### ### ###
2003-Dec-12 Fri 1.59 1.59 1.56 1.59 ### ### ###
2003-Dec-11 Thu ### ### 1.58 1.59 1,217,980 ### 37.2 37.2 ###
2003-Dec-10 Wed ### ### ### ### 33.0 33.0 0.0
2003-Dec-09 Tue ### ### ### ### 982,984 0 ### ### 0.0
2003-Dec-08 Mon ### ### 1.58 ### ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 1,053,170 0 20.6 20.6 0.0
2003-Dec-04 Thu ### ### ### ### 388,450 0 ### ### 0.0
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue ### ### 1.59 1.59 261,070 207,550 ### ### ###
2003-Dec-01 Mon ### ### 1.59 1.59 543,829 432,344 13.6 13.6 ###
2003-Nov-28 Fri ### ### ### ### 266,651 0 ### ### 0.0
2003-Nov-27 Thu ### ### ### ### 182,648 0 67.7 67.7 0.0
2003-Nov-26 Wed ### ### ### ### 135,521 0 ### ### 0.0
2003-Nov-25 Tue ### ### ### ### ### ### 0.0
2003-Nov-24 Mon ### ### ### ### 135,051 0 ### ### 0.0
2003-Nov-21 Fri 1.7 1.7 1.7 1.7 0 ###
2003-Nov-20 Thu 1.7 1.7 1.7 1.7 0 ###
2003-Nov-19 Wed 1.7 1.7 1.7 1.7 0 ###
2003-Nov-18 Tue 1.7 1.7 1.7 1.7 0 ###
2003-Nov-17 Mon 1.7 1.7 1.7 1.7 0 ###
2003-Nov-14 Fri 1.7 1.7 1.7 1.7 0 ###
2003-Nov-13 Thu 1.7 1.7 1.7 1.7 0 ###
2003-Nov-12 Wed 1.7 1.7 1.7 1.7 0 ###
2003-Nov-11 Tue 1.7 1.73 1.7 1.7 ### ### ###
2003-Nov-10 Mon 1.73 1.74 1.71 1.71 27.3 27.3 0.1
2003-Nov-07 Fri 1.75 1.75 1.72 1.72 21.1 21.1 0.1
2003-Nov-06 Thu 1.75 1.75 1.72 1.72 165,026 286,320 ### ### 0.1
2003-Nov-05 Wed 1.74 1.74 1.73 1.73 257,827 447,329 ### ### ###
2003-Nov-04 Tue 1.74 1.76 1.74 1.74 75.7 75.7 0.1
2003-Nov-03 Mon 1.72 1.75 1.72 1.74 ### ### 0.1
2003-Oct-31 Fri 1.73 1.75 1.72 1.75 727,477 1,262,172 78.8 78.8 0.1
2003-Oct-30 Thu 1.75 1.75 1.74 1.75 802,670 1,400,659 68.0 68.0 0.1
2003-Oct-29 Wed 1.73 1.75 1.73 1.75 78.4 78.4 0.1
2003-Oct-28 Tue 1.7 1.73 1.7 1.72 1,051,343 1,803,053 ### ### 0.1
2003-Oct-27 Mon ### ### ### ### 0 0.0
2003-Oct-24 Fri ### 1.7 ### ### 396,181 336,753 ### ### 0.0
2003-Oct-23 Thu ### 1.7 ### ### ### ### 0.0
2003-Oct-22 Wed ### ### ### ### 34.8 34.8 0.0
2003-Oct-21 Tue ### ### ### ### 729,620 0 73.4 73.4 0.0
2003-Oct-20 Mon 1.71 1.71 ### ### 1,128,421 ### 17.0 17.0 0.0
2003-Oct-17 Fri 1.72 1.72 1.7 1.71 27.2 27.2 0.1
2003-Oct-16 Thu 1.72 1.73 1.71 1.72 353,386 607,823 68.6 68.6 0.1
2003-Oct-15 Wed 1.74 1.74 1.71 1.72 391,682 675,651 ### ### 0.1
2003-Oct-14 Tue 1.71 1.74 1.71 1.72 ### ### 0.1
2003-Oct-13 Mon 1.7 1.73 1.7 1.71 466,757 800,488 70.3 70.3 0.1
2003-Oct-10 Fri 1.75 1.75 1.74 1.75 314,384 ### 65.1 65.1 0.1
2003-Oct-09 Thu 1.75 1.75 1.74 1.74 27.0 27.0 0.1
2003-Oct-08 Wed 1.73 1.75 1.73 1.75 442,148 ### ### ### 0.1
2003-Oct-07 Tue 1.74 1.74 1.73 1.73 29.4 29.4 ###
2003-Oct-06 Mon 1.74 1.74 1.73 1.74 335,425 ### 69.9 69.9 0.1
2003-Oct-03 Fri 1.74 1.74 1.72 1.73 149,442 ### ### ### ###
2003-Oct-02 Thu 1.73 1.74 1.72 1.73 ### ### ###
2003-Oct-01 Wed 1.74 1.74 1.72 1.72 26.6 26.6 0.1
2003-Sep-30 Tue 1.73 1.74 1.73 1.74 ### ### 0.1
2003-Sep-29 Mon 1.72 1.75 1.71 1.73 ### ### ###
2003-Sep-26 Fri 1.71 1.72 1.7 1.72 1,270,753 2,172,987 ### ### 0.1
2003-Sep-25 Thu 1.7 1.71 1.7 1.71 73.8 73.8 0.1
2003-Sep-24 Wed 1.71 1.71 1.7 1.71 64.9 64.9 0.1
2003-Sep-23 Tue 1.71 1.72 1.7 1.71 74.3 74.3 0.1
2003-Sep-22 Mon 1.72 1.72 1.71 1.71 ### ### 0.1
2003-Sep-19 Fri 1.72 1.72 1.7 1.72 64.3 64.3 0.1
2003-Sep-18 Thu 1.72 1.72 1.71 1.71 ### ### 0.1
2003-Sep-17 Wed 1.75 1.75 1.72 1.72 998,429 1,732,274 19.9 19.9 0.1
2003-Sep-16 Tue 1.75 1.75 1.73 1.75 ### ### 0.1
2003-Sep-15 Mon 1.76 1.76 1.73 1.75 733,544 ### ### ### 0.1
2003-Sep-12 Fri 1.76 1.76 1.75 1.75 618,987 1,086,322 33.2 33.2 0.1
2003-Sep-11 Thu 1.76 1.76 1.75 1.75 532,158 ### ### ### 0.1
2003-Sep-10 Wed 1.77 1.77 1.75 1.77 787,742 1,386,425 ### ### ###
2003-Sep-09 Tue 1.76 1.77 1.75 1.76 ### ### 0.1
2003-Sep-08 Mon 1.77 1.77 1.76 1.77 ### ### ###
2003-Sep-05 Fri 1.76 1.77 1.76 1.77 71.8 71.8 ###
2003-Sep-04 Thu 1.77 1.77 1.76 1.77 63.6 63.6 ###
2003-Sep-03 Wed 1.77 1.77 1.75 1.77 1,381,675 2,431,748 67.9 67.9 ###
2003-Sep-02 Tue 1.76 1.77 1.75 1.77 935,848 ### 72.2 72.2 ###
2003-Sep-01 Mon 1.77 1.77 1.76 1.77 366,380 ### ### ### ###
2003-Aug-29 Fri 1.77 1.78 1.76 1.76 5,794,154 10,255,652 31.3 31.3 0.1
2003-Aug-28 Thu 1.78 1.78 1.77 1.77 28.7 28.7 ###
2003-Aug-27 Wed 1.78 1.79 1.77 1.77 2,097,123 3,732,878 ### ### ###
2003-Aug-26 Tue 1.79 1.79 1.76 1.76 615,275 ### ### ### 0.1
2003-Aug-25 Mon 1.8 1.8 1.77 1.79 329,547 588,241 27.9 27.9 0.1
2003-Aug-22 Fri 1.81 1.81 1.77 1.8 385,189 689,488 ### ### 0.1
2003-Aug-21 Thu 1.83 1.84 1.82 1.83 71.5 71.5 ###
2003-Aug-20 Wed 1.82 1.85 1.81 1.82 1,810,680 3,313,544 ### ### ###
2003-Aug-19 Tue 1.78 1.8 1.76 1.77 744,647 1,325,471 32.1 32.1 ###
2003-Aug-18 Mon 1.75 1.77 1.73 1.76 70.2 70.2 0.1
2003-Aug-15 Fri 1.75 1.75 1.7 1.72 842,387 ### ### ### 0.1
2003-Aug-14 Thu 1.76 1.76 1.73 1.75 29.1 29.1 0.1
2003-Aug-13 Wed 1.76 1.78 1.73 1.74 ### ### 0.1
2003-Aug-12 Tue 1.8 1.8 1.75 1.75 ### ### 0.1
2003-Aug-11 Mon 1.81 1.81 1.79 1.8 1,483,528 2,670,350 30.8 30.8 0.1
2003-Aug-08 Fri 1.81 1.85 1.8 1.81 1,109,754 ### ### ### ###
2003-Aug-07 Thu 1.78 1.8 1.74 1.8 77.9 77.9 0.1
2003-Aug-06 Wed 1.74 1.76 1.73 1.76 ### ### 0.1
2003-Aug-05 Tue 1.74 1.76 1.73 1.74 1,884,057 3,287,679 ### ### 0.1
2003-Aug-04 Mon 1.74 1.75 1.73 1.74 575,352 ### ### ### 0.1
2003-Aug-01 Fri 1.74 1.74 1.73 1.73 ### ### ###
2003-Jul-31 Thu 1.7 1.74 1.7 1.72 969,271 1,667,146 75.1 75.1 0.1
2003-Jul-30 Wed ### 1.71 ### 1.7 73.2 73.2 ###
2003-Jul-29 Tue ### 1.7 ### ### 1,360,786 ### ### ### 0.0
2003-Jul-28 Mon ### ### ### ### 206,258 0 ### ### 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 69.0 69.0 0.0
2003-Jul-23 Wed ### ### ### ### ### ### 0.0
2003-Jul-22 Tue ### ### ### ### 1,000,875 0 75.9 75.9 0.0
2003-Jul-21 Mon ### ### ### ### 76.4 76.4 0.0
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu ### ### ### ### 77.7 77.7 0.0
2003-Jul-16 Wed 1.59 ### 1.58 ### 74.1 74.1 0.0
2003-Jul-15 Tue 1.58 ### 1.57 1.59 12,822,058 ### ### ### ###
2003-Jul-14 Mon 1.58 1.59 1.58 1.58 430,751 682,740 ### ### 0.1
2003-Jul-11 Fri 1.59 ### 1.58 1.58 248,075 195,979 ### ### 0.1
2003-Jul-10 Thu 1.58 1.58 1.54 1.57 ### ### 0.1
2003-Jul-09 Wed 1.59 ### 1.58 1.59 917,757 725,028 ### ### ###
2003-Jul-08 Tue ### ### 1.59 ### 885,123 703,672 ### ### 0.0
2003-Jul-07 Mon ### ### ### ### 972,183 0 19.8 19.8 0.0
2003-Jul-04 Fri ### ### ### ### 687,657 0 78.9 78.9 0.0
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed ### ### ### ### 432,328 0 ### ### 0.0
2003-Jul-01 Tue ### ### 1.59 ### 68.9 68.9 0.0
2003-Jun-30 Mon ### ### 1.59 ### 621,852 494,372 ### ### 0.0
2003-Jun-27 Fri ### ### ### ### 267,888 0 ### ### 0.0
2003-Jun-26 Thu ### ### 1.58 ### 32.8 32.8 0.0
2003-Jun-25 Wed ### ### ### ### ### ### 0.0
2003-Jun-24 Tue ### ### 1.59 ### 7,297,081 5,801,179 ### ### 0.0
2003-Jun-23 Mon ### ### ### ### 544,141 0 ### ### 0.0
2003-Jun-20 Fri ### ### ### ### 13.7 13.7 0.0
2003-Jun-19 Thu ### ### ### ### 1,086,474 0 ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 393,923 0 76.6 76.6 0.0
2003-Jun-16 Mon ### ### ### ### 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### 71.7 71.7 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 310,746 0 75.5 75.5 0.0
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 73.5 73.5 0.0
2003-Jun-05 Thu 1.59 ### 1.59 ### 1,595,584 1,268,489 ### ### 0.0
2003-Jun-04 Wed 1.58 1.59 1.57 1.59 79.0 79.0 ###
2003-Jun-03 Tue 1.56 1.57 1.55 1.57 313,578 489,181 80.6 80.6 0.1
2003-Jun-02 Mon 1.57 1.59 1.55 1.55 404,941 635,757 ### ### ###
2003-May-30 Fri 1.58 1.59 1.56 1.57 26.6 26.6 0.1
2003-May-29 Thu 1.55 1.58 1.55 1.56 4,007,749 6,272,127 ### ### ###
2003-May-28 Wed 1.55 1.55 1.55 1.55 73.3 73.3 ###
2003-May-27 Tue 1.54 1.55 1.53 1.54 75.4 75.4 ###
2003-May-26 Mon 1.55 1.55 1.54 1.54 645,740 ### 26.2 26.2 ###
2003-May-23 Fri 1.54 1.55 1.54 1.54 660,982 ### ### ### ###
2003-May-22 Thu 1.55 1.55 1.53 1.53 391,787 603,351 20.7 20.7 ###
2003-May-21 Wed 1.54 1.55 1.54 1.55 ### ### ###
2003-May-20 Tue 1.53 1.55 1.53 1.54 638,649 ### 78.2 78.2 ###
2003-May-19 Mon 1.54 1.54 1.53 1.54 ### ### ###
2003-May-16 Fri 1.54 1.56 1.53 1.53 ### ### ###
2003-May-15 Thu 1.56 1.56 1.52 1.54 341,348 525,675 ### ### ###
2003-May-14 Wed 1.55 1.57 1.55 1.56 ### ### ###
2003-May-13 Tue 1.56 1.56 1.55 1.56 ### ### ###
2003-May-12 Mon 1.54 1.57 1.54 1.56 731,083 ### ### ### ###
2003-May-09 Fri 1.54 1.55 1.52 1.53 ### ### ###
2003-May-08 Thu 1.55 1.56 1.52 1.53 787,328 1,212,485 20.4 20.4 ###
2003-May-07 Wed ### ### 1.59 1.59 843,784 ### 26.9 26.9 ###
2003-May-06 Tue ### ### 1.58 1.59 ### ### ###
2003-May-05 Mon 1.57 ### 1.57 1.59 ### ### ###
2003-May-02 Fri 1.57 1.58 1.54 1.56 448,526 ### 31.1 31.1 ###
2003-May-01 Thu 1.58 1.58 1.55 1.57 24.7 24.7 0.1
2003-Apr-30 Wed 1.56 1.59 1.55 1.57 481,744 ### 73.8 73.8 0.1
2003-Apr-29 Tue 1.52 1.57 1.52 1.55 ### ### ###
2003-Apr-28 Mon 1.47 1.52 1.47 1.52 731,778 ### ### ### 0.1
2003-Apr-24 Thu 1.46 1.49 1.45 1.45 ### ### ###
2003-Apr-23 Wed 1.46 1.47 1.45 1.46 586,085 855,684 ### ### 0.1
2003-Apr-22 Tue 1.46 1.46 1.44 1.45 389,554 564,853 23.2 23.2 ###
2003-Apr-17 Thu 1.46 1.47 1.43 1.43 420,429 609,622 ### ### 0.1
2003-Apr-16 Wed 1.44 1.47 1.44 1.44 265,078 385,688 ### ### 0.1
2003-Apr-15 Tue 1.45 1.45 1.44 1.44 355,682 ### 26.1 26.1 0.1
2003-Apr-14 Mon 1.44 1.45 1.44 1.45 182,628 ### 80.2 80.2 ###
2003-Apr-11 Fri 1.44 1.45 1.43 1.45 ### ### ###
2003-Apr-10 Thu 1.41 1.44 1.4 1.44 748,580 1,062,983 85.3 85.3 0.1
2003-Apr-09 Wed 1.42 1.42 1.4 1.4 405,727 572,075 19.8 19.8 ###
2003-Apr-08 Tue 1.43 1.44 1.41 1.41 ### ### ###
2003-Apr-07 Mon 1.42 1.45 1.41 1.42 64.3 64.3 ###
2003-Apr-04 Fri 1.4 1.42 ### 1.42 250,288 ### ### ### ###
2003-Apr-03 Thu 1.41 1.42 1.4 1.4 426,327 601,121 ### ### ###
2003-Apr-02 Wed 1.41 1.42 1.4 1.4 169,980 239,671 ### ### ###
2003-Apr-01 Tue 1.41 1.42 1.41 1.41 102,273 ### ### ### ###
2003-Mar-31 Mon 1.42 1.42 1.41 1.42 1,830,177 ### 73.1 73.1 ###
2003-Mar-28 Fri 1.41 1.43 1.4 1.43 1,184,925 ### ### ### 0.1
2003-Mar-27 Thu 1.41 1.41 1.4 1.4 ### ### ###
2003-Mar-26 Wed 1.42 1.42 1.4 1.41 401,144 ### 22.0 22.0 ###
2003-Mar-25 Tue 1.41 1.42 1.41 1.42 ### ### ###
2003-Mar-24 Mon 1.42 1.42 1.41 1.41 104,453 ### 31.6 31.6 ###
2003-Mar-21 Fri 1.41 1.43 1.41 1.42 277,173 393,585 72.3 72.3 ###
2003-Mar-20 Thu 1.43 1.43 1.41 1.43 118,747 168,620 ### ### 0.1
2003-Mar-19 Wed 1.44 1.45 1.4 1.42 161,080 ### ### ### ###
2003-Mar-18 Tue 1.41 1.44 ### 1.44 314,973 226,780 ### ### 0.1
2003-Mar-17 Mon ### ### ### ### 77.8 77.8 0.0
2003-Mar-14 Fri ### 1.4 ### ### 1,094,140 ### ### ### 0.0
2003-Mar-13 Thu ### 1.4 ### ### 129,481 ### 31.9 31.9 0.0
2003-Mar-12 Wed 1.4 1.4 ### ### 33.0 33.0 0.0
2003-Mar-11 Tue 1.4 1.41 ### 1.4 82.4 82.4 ###
2003-Mar-10 Mon 1.4 1.41 ### 1.41 322,382 227,279 82.7 82.7 ###
2003-Mar-07 Fri 1.4 1.4 ### ### ### ### 0.0
2003-Mar-06 Thu 1.4 1.4 ### ### ### ### 0.0
2003-Mar-05 Wed ### 1.4 ### ### 78.7 78.7 0.0
2003-Mar-04 Tue 1.4 1.41 ### 1.41 ### ### ###
2003-Mar-03 Mon 1.41 1.41 ### 1.41 74.9 74.9 ###
2003-Feb-28 Fri 1.41 1.41 1.4 1.4 165,422 ### 28.0 28.0 ###
2003-Feb-27 Thu 1.41 1.41 1.4 1.41 ### ### ###
2003-Feb-26 Wed 1.42 1.42 1.4 1.41 533,887 752,780 ### ### ###
2003-Feb-25 Tue 1.43 1.43 1.41 1.41 390,088 553,924 ### ### ###
2003-Feb-24 Mon 1.43 1.43 1.42 1.43 234,357 333,958 ### ### 0.1
2003-Feb-21 Fri 1.42 1.43 1.41 1.43 ### ### 0.1
2003-Feb-20 Thu 1.43 1.43 1.41 1.41 ### ### ###
2003-Feb-19 Wed 1.43 1.44 1.42 1.43 487,479 ### 73.7 73.7 0.1
2003-Feb-18 Tue 1.44 1.44 1.41 1.43 11,514,141 16,407,650 24.7 24.7 0.1
2003-Feb-17 Mon 1.44 1.45 1.43 1.43 206,921 ### 24.7 24.7 0.1
2003-Feb-14 Fri 1.43 1.45 1.42 1.44 2,275,151 3,264,841 ### ### 0.1
2003-Feb-13 Thu 1.45 1.46 1.42 1.44 208,227 299,846 ### ### 0.1
2003-Feb-12 Wed 1.45 1.46 1.43 1.43 ### ### 0.1
2003-Feb-11 Tue 1.45 1.46 1.43 1.46 ### ### 0.1
2003-Feb-10 Mon 1.46 1.48 1.43 1.45 334,140 486,173 31.3 31.3 ###
2003-Feb-07 Fri 1.45 1.48 1.45 1.48 ### ### 0.1
2003-Feb-06 Thu 1.44 1.46 1.43 1.43 ### ### 0.1
2003-Feb-05 Wed 1.43 1.44 1.41 1.42 ### ### ###
2003-Feb-04 Tue 1.44 1.44 1.42 1.43 162,675 232,625 ### ### 0.1
2003-Feb-03 Mon 1.44 1.45 1.4 1.44 ### ### 0.1
2003-Jan-31 Fri 1.4 1.42 1.4 1.42 164,250 ### ### ### ###
2003-Jan-30 Thu 1.42 1.42 1.4 1.4 76,145 ### ### ### ###
2003-Jan-29 Wed 1.41 1.41 ### 1.4 144,121 ### ### ### ###
2003-Jan-28 Tue 1.41 1.41 ### ### 29.9 29.9 0.0
2003-Jan-24 Fri 1.41 1.41 1.4 1.41 73.9 73.9 ###
2003-Jan-23 Thu 1.42 1.42 1.4 1.4 765,841 ### 16.3 16.3 ###
2003-Jan-22 Wed 1.41 1.41 1.4 1.4 30.5 30.5 ###
2003-Jan-21 Tue 1.41 1.41 1.4 1.4 ### ### ###
2003-Jan-20 Mon 1.41 1.42 1.4 1.4 308,654 ### 23.0 23.0 ###
2003-Jan-17 Fri 1.41 1.42 1.4 1.4 283,650 399,946 ### ### ###
2003-Jan-16 Thu 1.41 1.41 1.4 1.41 ### ### ###
2003-Jan-15 Wed 1.41 1.42 1.4 1.41 ### ### ###
2003-Jan-14 Tue 1.41 1.41 1.4 1.41 69.7 69.7 ###
2003-Jan-13 Mon 1.4 1.41 1.4 1.41 133,780 ### ### ### ###
2003-Jan-10 Fri 1.42 1.44 1.4 1.4 551,341 ### ### ### ###
2003-Jan-09 Thu 1.42 1.42 1.41 1.42 3,315,723 4,691,748 69.6 69.6 ###
2003-Jan-08 Wed 1.43 1.43 1.41 1.41 663,484 942,147 ### ### ###
2003-Jan-07 Tue 1.43 1.44 1.42 1.43 2,067,958 2,957,179 ### ### 0.1
2003-Jan-06 Mon 1.43 1.44 1.43 1.44 ### ### 0.1
2003-Jan-03 Fri 1.43 1.43 1.42 1.43 441,456 629,074 68.0 68.0 0.1
2003-Jan-02 Thu 1.44 1.44 1.42 1.43 460,025 ### ### ### 0.1
2002-Dec-31 Tue 1.42 1.45 1.42 1.44 81.2 81.2 0.1
2002-Dec-30 Mon 1.45 1.45 1.41 1.43 1,175,220 ### ### ### 0.1
2002-Dec-27 Fri 1.45 1.45 1.44 1.44 17.2 17.2 0.1
2002-Dec-24 Tue 1.44 1.45 1.43 1.44 137,176 ### ### ### 0.1
2002-Dec-23 Mon 1.41 1.44 1.41 1.44 325,883 464,383 ### ### 0.1
2002-Dec-20 Fri 1.41 1.41 1.4 1.41 67.1 67.1 ###
2002-Dec-19 Thu 1.41 1.41 1.4 1.41 246,959 346,977 67.3 67.3 ###
2002-Dec-18 Wed 1.42 1.42 ### ### 1,453,349 1,031,877 14.2 14.2 0.0
2002-Dec-17 Tue 1.4 1.41 ### 1.4 704,359 496,573 ### ### ###
2002-Dec-16 Mon 1.4 1.42 ### 1.4 501,222 ### ### ### ###
2002-Dec-13 Fri ### 1.43 ### 1.41 ### ### ###
2002-Dec-12 Thu ### ### ### ### 72.4 72.4 0.0
2002-Dec-11 Wed ### ### ### ### 81.4 81.4 0.0
2002-Dec-10 Tue ### ### ### ### 90,251 0 ### ### 0.0
2002-Dec-09 Mon ### ### ### ### ### ### 0.0
2002-Dec-06 Fri ### ### ### ### 120,071 0 72.8 72.8 0.0
2002-Dec-05 Thu ### ### ### ### ### ### 0.0
2002-Dec-04 Wed ### ### ### ### 31.3 31.3 0.0
2002-Dec-03 Tue ### ### ### ### 76.7 76.7 0.0
2002-Dec-02 Mon ### ### ### ### ### ### 0.0
2002-Nov-29 Fri ### ### ### ### 272,620 0 67.0 67.0 0.0
2002-Nov-28 Thu ### ### ### ### 70.6 70.6 0.0
2002-Nov-27 Wed ### ### ### ### 360,929 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 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 2024-04-25 16:52:22 thru 2024-04-25 16:52:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000