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

Currently Wed 25-May-21 09:49:55 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

(APA) APA GROUP Daily Prices Page 9...

     Prev Section TOC    Company Info for APA    Limits Next Section


Company Details for (APA) APA GROUP

Listing Code APA
Listing Name APA GROUP
GICS Sector Utilities
ISIN Name APA GROUP
ISIN Security UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000APA1


Maximum Price date available .. Tuesday 20th May 2025
Latest price with VOLUME for APA .. Tuesday 20th May 2025

APA 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 ### 5,523 0.0
MAX 12.25 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (APA) APA GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed ### ### ### ### ### ### 0.0
2006-Feb-28 Tue ### ### ### ### 190,452 0 28.1 28.1 0.0
2006-Feb-27 Mon ### ### ### ### 66.3 66.3 0.0
2006-Feb-24 Fri ### ### 4.22 ### 130,620 ### ### ### 0.0
2006-Feb-23 Thu 4.4 4.48 ### ### ### ### 0.0
2006-Feb-22 Wed 4.27 4.4 4.22 ### ### ### 0.0
2006-Feb-21 Tue ### 4.27 ### 4.27 88.6 88.6 ###
2006-Feb-20 Mon ### ### ### ### 58,323 0 ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 21.2 21.2 0.0
2006-Feb-16 Thu ### ### ### ### 54,442 0 ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 148,382 0 ### ### 0.0
2006-Feb-14 Tue ### ### ### ### 188,546 0 ### ### 0.0
2006-Feb-13 Mon ### ### ### ### ### ### 0.0
2006-Feb-10 Fri ### ### ### ### 93,728 0 23.7 23.7 0.0
2006-Feb-09 Thu ### ### ### ### 151,175 0 26.1 26.1 0.0
2006-Feb-08 Wed ### ### ### ### 141,556 0 ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 98,879 0 24.3 24.3 0.0
2006-Feb-06 Mon ### ### ### ### 80.7 80.7 0.0
2006-Feb-03 Fri ### ### ### ### 83,659 0 76.0 76.0 0.0
2006-Feb-02 Thu ### 4.2 ### ### ### ### 0.0
2006-Feb-01 Wed ### 4.2 ### 4.2 71.2 71.2 ###
2006-Jan-31 Tue 4.2 4.2 ### ### 33.4 33.4 0.0
2006-Jan-30 Mon ### 4.21 ### ### 76.7 76.7 0.0
2006-Jan-27 Fri ### ### ### ### ### ### 0.0
2006-Jan-25 Wed ### ### ### ### 232,828 0 74.2 74.2 0.0
2006-Jan-24 Tue ### ### 4 ### 68.8 68.8 0.0
2006-Jan-23 Mon 4 ### 4 ### 73.9 73.9 0.0
2006-Jan-20 Fri ### ### 4 ### 31.7 31.7 0.0
2006-Jan-19 Thu ### ### ### 4 26.7 26.7 0.3
2006-Jan-18 Wed 4 ### ### ### 77,847 0 ### ### 0.0
2006-Jan-17 Tue ### ### ### ### ### ### 0.0
2006-Jan-16 Mon ### ### ### ### 73.4 73.4 0.0
2006-Jan-13 Fri 4 ### ### ### ### ### 0.0
2006-Jan-12 Thu ### ### ### ### 23.7 23.7 0.0
2006-Jan-11 Wed ### ### 4 ### 25,740 51,480 28.1 28.1 0.0
2006-Jan-10 Tue ### ### ### ### 77,472 0 ### ### 0.0
2006-Jan-09 Mon ### ### ### 4 ### ### 0.3
2006-Jan-06 Fri ### ### ### ### 19.0 19.0 0.0
2006-Jan-05 Thu ### ### ### ### ### ### 0.0
2006-Jan-04 Wed ### ### 4 ### ### ### 0.0
2006-Jan-03 Tue 4 ### 4 4 68,283 ### 64.3 64.3 0.3
2005-Dec-30 Fri ### ### 4 4 13.3 13.3 0.3
2005-Dec-29 Thu ### ### ### ### 28,042 0 9.4 9.4 0.0
2005-Dec-28 Wed ### 4.2 ### ### 78.4 78.4 0.0
2005-Dec-27 Tue ### ### ### ### 95,688 0 87.7 87.7 0.0
2005-Dec-23 Fri ### ### ### ### 95,688 0 87.7 87.7 0.0
2005-Dec-22 Thu ### 4 ### ### 57,283 ### ### ### 0.0
2005-Dec-21 Wed ### 4 ### ### 214,320 428,640 ### ### 0.0
2005-Dec-20 Tue 3.87 ### 3.86 ### 120,059 ### ### ### 0.0
2005-Dec-19 Mon ### ### 3.86 3.86 11.8 11.8 0.3
2005-Dec-16 Fri ### 4 ### 4 153,287 306,574 ### ### 0.3
2005-Dec-15 Thu ### ### 3.89 3.89 20.9 20.9 0.3
2005-Dec-14 Wed ### ### ### ### 111,658 0 ### ### 0.0
2005-Dec-13 Tue ### ### 3.88 ### ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 92,323 0 71.5 71.5 0.0
2005-Dec-09 Fri 3.85 ### 3.85 ### 300,859 579,153 81.7 81.7 0.0
2005-Dec-08 Thu 3.84 ### 3.83 3.85 157,523 301,656 75.0 75.0 0.3
2005-Dec-07 Wed 3.85 3.89 3.84 3.84 118,088 ### ### ### 0.3
2005-Dec-06 Tue ### ### 3.83 3.87 26.5 26.5 ###
2005-Dec-05 Mon ### ### 3.89 ### 87.9 87.9 0.0
2005-Dec-02 Fri 3.87 ### 3.87 ### ### ### 0.0
2005-Dec-01 Thu ### ### 3.87 3.87 243,558 471,284 ### ### ###
2005-Nov-30 Wed 3.85 ### 3.85 ### 380,644 ### ### ### 0.0
2005-Nov-29 Tue 3.87 ### 3.87 ### 170,782 ### 78.4 78.4 0.0
2005-Nov-28 Mon 3.85 ### 3.85 ### ### ### 0.0
2005-Nov-25 Fri 3.81 3.84 3.81 3.82 69.2 69.2 0.3
2005-Nov-24 Thu 3.77 3.83 3.77 3.8 364,688 ### 74.0 74.0 ###
2005-Nov-23 Wed 3.76 3.77 3.73 3.77 73.0 73.0 ###
2005-Nov-22 Tue 3.72 3.76 3.72 3.76 112,280 419,927 ### ### 0.3
2005-Nov-21 Mon ### 3.72 ### 3.72 277,940 ### ### ### 0.3
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 269,475 0 70.0 70.0 0.0
2005-Nov-15 Tue ### ### ### ### ### ### 0.0
2005-Nov-14 Mon ### 3.7 ### ### 189,059 349,759 ### ### 0.0
2005-Nov-11 Fri ### 3.75 ### ### 35.3 35.3 0.0
2005-Nov-10 Thu ### ### ### ### 337,578 0 79.1 79.1 0.0
2005-Nov-09 Wed ### ### ### ### ### ### 0.0
2005-Nov-08 Tue ### ### ### ### 64,081 0 ### ### 0.0
2005-Nov-07 Mon ### ### ### ### 121,722 0 ### ### 0.0
2005-Nov-04 Fri ### ### ### ### 155,520 0 ### ### 0.0
2005-Nov-03 Thu 3.7 3.7 ### ### ### ### 0.0
2005-Nov-02 Wed 3.7 3.7 ### 3.7 74.2 74.2 0.3
2005-Nov-01 Tue ### 3.7 ### ### 73.7 73.7 0.0
2005-Oct-31 Mon ### ### ### ### 93,945 0 82.4 82.4 0.0
2005-Oct-28 Fri ### ### 3.58 ### 102,346 ### ### ### 0.0
2005-Oct-27 Thu ### 3.7 ### ### 130,178 240,829 ### ### 0.0
2005-Oct-26 Wed ### 3.7 ### ### 114,773 ### ### ### 0.0
2005-Oct-25 Tue ### 3.7 ### ### 33.0 33.0 0.0
2005-Oct-24 Mon ### ### 3.58 ### ### ### 0.0
2005-Oct-21 Fri 3.58 ### 3.55 ### 120,454 ### ### ### 0.0
2005-Oct-20 Thu ### ### 3.56 3.58 100,389 ### ### ### 0.3
2005-Oct-19 Wed ### ### 3.5 3.56 200,324 ### 35.6 35.6 0.3
2005-Oct-18 Tue ### 3.71 ### ### 71.5 71.5 0.0
2005-Oct-17 Mon ### ### ### ### 368,473 0 70.1 70.1 0.0
2005-Oct-14 Fri 3.54 ### 3.54 3.58 173,352 ### ### ### 0.3
2005-Oct-13 Thu 3.5 3.55 3.5 3.51 72.3 72.3 ###
2005-Oct-12 Wed 3.5 3.51 3.46 3.5 65.0 65.0 0.3
2005-Oct-11 Tue 3.45 3.52 3.45 3.5 83.6 83.6 0.3
2005-Oct-10 Mon 3.45 3.51 3.45 3.45 ### ### ###
2005-Oct-07 Fri 3.45 3.5 3.43 3.45 157,445 545,546 59.3 59.3 ###
2005-Oct-06 Thu 3.51 3.53 3.45 3.45 219,574 ### 33.6 33.6 ###
2005-Oct-05 Wed 3.47 3.52 3.47 3.51 135,587 473,876 88.0 88.0 ###
2005-Oct-04 Tue 3.47 3.52 3.45 3.47 155,649 ### 71.7 71.7 0.2
2005-Oct-03 Mon 3.45 3.5 3.44 3.46 78,272 ### 70.3 70.3 0.2
2005-Sep-30 Fri 3.54 3.54 3.44 3.45 ### ### ###
2005-Sep-29 Thu ### 3.59 ### 3.49 515,777 ### ### ### ###
2005-Sep-28 Wed 3.42 3.48 ### ### ### ### 0.0
2005-Sep-27 Tue 3.49 3.49 ### 3.44 22.8 22.8 0.2
2005-Sep-26 Mon 3.58 3.58 3.45 3.49 ### ### ###
2005-Sep-23 Fri ### ### 3.51 3.53 337,257 591,886 12.6 12.6 0.3
2005-Sep-22 Thu 3.52 ### 3.51 ### ### ### 0.0
2005-Sep-21 Wed 3.55 3.59 3.52 3.53 ### ### 0.3
2005-Sep-20 Tue ### ### 3.56 3.56 203,855 ### 18.4 18.4 0.3
2005-Sep-19 Mon ### ### 3.58 ### 100,087 179,155 37.3 37.3 0.0
2005-Sep-16 Fri ### ### 3.58 3.58 24.8 24.8 0.3
2005-Sep-15 Thu ### ### ### ### 67.3 67.3 0.0
2005-Sep-14 Wed ### ### ### ### 68.2 68.2 0.0
2005-Sep-13 Tue ### ### ### ### 123,872 0 ### ### 0.0
2005-Sep-12 Mon ### ### ### ### ### ### 0.0
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 160,745 0 ### ### 0.0
2005-Sep-07 Wed ### ### ### ### ### ### 0.0
2005-Sep-06 Tue 3.7 3.7 ### ### 18.0 18.0 0.0
2005-Sep-05 Mon ### 3.7 ### 3.7 138,720 ### ### ### 0.3
2005-Sep-02 Fri 3.78 3.79 3.74 3.74 249,078 937,778 ### ### 0.3
2005-Sep-01 Thu 3.79 3.8 3.75 3.8 65.1 65.1 ###
2005-Aug-31 Wed 3.72 3.79 3.71 3.79 118,427 ### 86.1 86.1 ###
2005-Aug-30 Tue 3.73 3.75 3.7 3.71 27.6 27.6 ###
2005-Aug-29 Mon 3.7 3.75 ### 3.73 ### ### ###
2005-Aug-26 Fri 3.74 3.78 ### 3.72 26.4 26.4 0.3
2005-Aug-25 Thu 3.75 3.75 ### 3.74 35.1 35.1 0.3
2005-Aug-24 Wed 3.75 3.78 3.73 3.78 79.1 79.1 0.3
2005-Aug-23 Tue 3.81 3.82 3.77 3.77 129,456 491,285 ### ### ###
2005-Aug-22 Mon 3.8 3.82 3.77 3.82 ### ### 0.3
2005-Aug-19 Fri 3.79 3.79 3.75 3.79 99,859 ### ### ### ###
2005-Aug-18 Thu 3.76 3.79 3.75 3.79 251,526 948,253 ### ### ###
2005-Aug-17 Wed 3.74 3.76 3.71 3.76 167,623 626,071 ### ### 0.3
2005-Aug-16 Tue 3.71 3.74 3.7 3.7 161,784 ### 28.5 28.5 0.3
2005-Aug-15 Mon ### 3.73 ### 3.73 ### ### ###
2005-Aug-12 Fri 3.7 3.74 ### ### 77,888 145,650 31.8 31.8 0.0
2005-Aug-11 Thu ### 3.7 ### 3.7 94,247 174,356 68.1 68.1 0.3
2005-Aug-10 Wed ### 3.74 ### ### 251,683 470,647 ### ### 0.0
2005-Aug-09 Tue 3.73 3.75 ### ### ### ### 0.0
2005-Aug-08 Mon 3.75 3.76 3.72 3.73 119,975 ### ### ### ###
2005-Aug-05 Fri 3.76 3.78 3.75 3.75 138,043 ### ### ### 0.3
2005-Aug-04 Thu 3.71 3.76 3.71 3.75 114,277 426,824 79.2 79.2 0.3
2005-Aug-03 Wed 3.79 3.8 3.7 3.71 294,853 ### 14.6 14.6 ###
2005-Aug-02 Tue 3.78 3.81 3.75 3.79 ### ### ###
2005-Aug-01 Mon 3.79 3.86 3.75 3.78 ### ### 0.3
2005-Jul-29 Fri 3.8 3.85 3.75 3.79 ### ### ###
2005-Jul-28 Thu 3.81 3.86 3.79 3.79 ### ### ###
2005-Jul-27 Wed 3.87 3.88 3.81 3.81 92,041 ### 19.4 19.4 0.3
2005-Jul-26 Tue 3.88 3.88 3.82 3.88 152,382 586,670 68.1 68.1 0.3
2005-Jul-25 Mon 3.87 3.89 3.85 3.88 164,774 637,675 ### ### 0.3
2005-Jul-22 Fri 3.85 3.87 3.81 3.87 165,945 637,228 ### ### ###
2005-Jul-21 Thu 3.78 3.84 3.78 3.82 179,655 684,485 78.4 78.4 0.3
2005-Jul-20 Wed 3.78 3.82 3.75 3.77 ### ### ###
2005-Jul-19 Tue 3.76 3.83 3.72 3.78 109,156 ### ### ### 0.3
2005-Jul-18 Mon 3.82 3.84 3.8 3.8 28.6 28.6 ###
2005-Jul-15 Fri 3.76 3.8 3.75 3.8 245,829 ### ### ### ###
2005-Jul-14 Thu ### 3.75 ### 3.75 181,872 ### ### ### 0.3
2005-Jul-13 Wed ### 3.73 ### ### 75.4 75.4 0.0
2005-Jul-12 Tue 3.75 3.76 ### ### 186,522 ### 13.5 13.5 0.0
2005-Jul-11 Mon 3.8 3.8 3.7 3.7 10.3 10.3 0.3
2005-Jul-08 Fri 3.77 3.8 3.74 3.74 78,083 294,372 24.2 24.2 0.3
2005-Jul-07 Thu 3.82 3.83 3.77 3.77 ### ### ###
2005-Jul-06 Wed ### ### 3.83 3.83 8.8 8.8 ###
2005-Jul-05 Tue 3.83 ### 3.82 ### 145,054 277,053 ### ### 0.0
2005-Jul-04 Mon 3.8 3.85 3.76 3.81 71.8 71.8 0.3
2005-Jul-01 Fri 3.76 3.8 3.76 3.8 89,749 339,251 ### ### ###
2005-Jun-30 Thu 3.71 3.76 ### 3.76 149,623 ### 70.2 70.2 0.3
2005-Jun-29 Wed ### 3.75 ### 3.71 210,145 394,021 78.3 78.3 ###
2005-Jun-28 Tue 3.7 3.75 ### ### 212,388 398,227 ### ### 0.0
2005-Jun-27 Mon 3.74 3.78 3.7 3.7 ### ### 0.3
2005-Jun-24 Fri 3.7 3.79 3.7 3.79 86.5 86.5 ###
2005-Jun-23 Thu 3.77 3.81 3.71 3.71 ### ### ###
2005-Jun-22 Wed 3.78 3.8 3.75 3.79 ### ### ###
2005-Jun-21 Tue 3.82 3.82 3.76 3.78 29.3 29.3 0.3
2005-Jun-20 Mon 3.86 3.86 3.76 3.82 181,757 ### ### ### 0.3
2005-Jun-17 Fri ### ### 3.86 3.87 20.3 20.3 ###
2005-Jun-16 Thu ### ### 3.86 3.89 292,641 ### ### ### 0.3
2005-Jun-15 Wed ### ### 3.88 ### 156,755 ### ### ### 0.0
2005-Jun-14 Tue 3.78 ### 3.78 ### ### ### 0.0
2005-Jun-10 Fri 3.75 3.78 3.73 3.78 ### ### 0.3
2005-Jun-09 Thu 3.78 3.78 3.74 3.75 84,823 ### 28.2 28.2 0.3
2005-Jun-08 Wed 3.75 3.8 3.73 3.78 73.6 73.6 0.3
2005-Jun-07 Tue 3.82 3.83 3.76 3.82 157,971 ### 71.5 71.5 0.3
2005-Jun-06 Mon 3.76 3.84 3.76 3.82 ### ### 0.3
2005-Jun-03 Fri 3.73 3.8 3.7 3.77 ### ### ###
2005-Jun-02 Thu ### 3.73 ### 3.73 ### ### ###
2005-Jun-01 Wed ### 3.7 ### ### 53,182 98,386 ### ### 0.0
2005-May-31 Tue ### 3.7 ### ### 117,988 218,277 ### ### 0.0
2005-May-30 Mon ### 3.7 ### ### 92,184 170,540 ### ### 0.0
2005-May-27 Fri ### ### ### ### 162,025 0 21.5 21.5 0.0
2005-May-26 Thu ### ### ### ### 125,142 0 ### ### 0.0
2005-May-25 Wed ### ### ### ### 64,520 0 28.3 28.3 0.0
2005-May-24 Tue ### ### ### ### 204,779 0 28.4 28.4 0.0
2005-May-23 Mon 3.59 ### 3.59 ### ### ### 0.0
2005-May-20 Fri 3.58 ### 3.57 3.58 99,576 177,743 ### ### 0.3
2005-May-19 Thu 3.59 ### 3.58 3.59 217,753 389,777 65.7 65.7 ###
2005-May-18 Wed ### ### ### ### 25.1 25.1 0.0
2005-May-17 Tue ### ### ### ### 189,650 0 84.2 84.2 0.0
2005-May-16 Mon 3.7 3.7 ### ### 68,251 ### 16.1 16.1 0.0
2005-May-13 Fri ### 3.7 ### 3.7 80.5 80.5 0.3
2005-May-12 Thu ### 3.7 ### ### 25.6 25.6 0.0
2005-May-11 Wed ### ### ### ### ### ### 0.0
2005-May-10 Tue 3.77 3.78 ### ### 102,723 194,146 14.1 14.1 0.0
2005-May-09 Mon 3.77 3.77 ### 3.71 22.8 22.8 ###
2005-May-06 Fri 3.8 3.8 ### 3.78 78,370 ### 23.8 23.8 0.3
2005-May-05 Thu ### 3.8 ### 3.8 91.6 91.6 ###
2005-May-04 Wed ### ### ### ### 52,984 0 83.1 83.1 0.0
2005-May-03 Tue ### ### ### ### 82.7 82.7 0.0
2005-May-02 Mon 3.7 3.72 ### ### ### ### 0.0
2005-Apr-29 Fri ### ### ### ### 82,672 0 ### ### 0.0
2005-Apr-28 Thu ### ### 3.58 ### 111,444 199,484 ### ### 0.0
2005-Apr-27 Wed ### ### 3.57 3.57 22.8 22.8 0.3
2005-Apr-26 Tue 3.59 ### 3.57 ### 84.1 84.1 0.0
2005-Apr-22 Fri ### ### 3.52 ### 26.4 26.4 0.0
2005-Apr-21 Thu ### ### 3.58 ### 72.3 72.3 0.0
2005-Apr-20 Wed ### ### ### ### 325,474 0 ### ### 0.0
2005-Apr-19 Tue ### ### ### ### 91,875 0 14.4 14.4 0.0
2005-Apr-18 Mon 3.7 3.7 3.45 ### 273,087 976,286 ### ### 0.0
2005-Apr-15 Fri 3.72 3.75 3.71 3.72 ### ### 0.3
2005-Apr-14 Thu 3.79 3.84 3.75 3.81 166,856 ### ### ### 0.3
2005-Apr-13 Wed 3.76 3.82 3.76 3.82 67,552 256,022 87.0 87.0 0.3
2005-Apr-12 Tue 3.76 3.83 3.76 3.76 72.3 72.3 0.3
2005-Apr-11 Mon 3.83 3.86 3.77 3.77 ### ### ###
2005-Apr-08 Fri 3.74 3.81 3.72 3.81 ### ### 0.3
2005-Apr-07 Thu 3.74 3.75 ### 3.75 168,242 315,453 ### ### 0.3
2005-Apr-06 Wed ### 3.75 ### 3.74 187,084 350,782 86.9 86.9 0.3
2005-Apr-05 Tue ### ### 3.45 ### 571,284 ### ### ### 0.0
2005-Apr-04 Mon 3.7 3.7 ### ### 17.3 17.3 0.0
2005-Apr-01 Fri 3.71 3.74 3.7 3.72 ### ### 0.3
2005-Mar-31 Thu 3.72 3.75 ### 3.75 70.2 70.2 0.3
2005-Mar-30 Wed 3.75 3.79 3.71 3.72 281,223 1,054,586 48.0 48.0 0.3
2005-Mar-29 Tue 3.86 ### 3.72 3.85 234,544 436,251 49.1 49.1 0.3
2005-Mar-24 Thu 3.89 ### 3.85 3.85 ### ### 0.3
2005-Mar-23 Wed 4 4 3.76 3.87 146,888 569,925 13.5 13.5 ###
2005-Mar-22 Tue ### ### 3.89 ### ### ### 0.0
2005-Mar-21 Mon ### ### ### ### 208,548 0 77.1 77.1 0.0
2005-Mar-18 Fri 3.85 ### 3.83 ### 227,579 ### 77.2 77.2 0.0
2005-Mar-17 Thu ### ### 3.79 3.85 ### ### 0.3
2005-Mar-16 Wed 3.85 ### 3.85 ### 246,846 475,178 85.8 85.8 0.0
2005-Mar-15 Tue 3.72 3.85 3.72 3.85 ### ### 0.3
2005-Mar-14 Mon ### 3.74 ### 3.71 114,776 ### ### ### ###
2005-Mar-11 Fri ### ### ### ### ### ### 0.0
2005-Mar-10 Thu ### ### ### ### 72,152 0 34.1 34.1 0.0
2005-Mar-09 Wed 3.71 3.72 ### 3.7 ### ### 0.3
2005-Mar-08 Tue ### 3.72 ### 3.7 212,887 ### ### ### 0.3
2005-Mar-07 Mon 3.59 ### 3.59 ### 198,688 356,644 ### ### 0.0
2005-Mar-04 Fri 3.76 3.76 3.55 ### 312,389 1,141,781 ### ### 0.0
2005-Mar-03 Thu 3.85 3.85 3.77 3.77 200,180 762,685 ### ### ###
2005-Mar-02 Wed 3.81 ### 3.81 3.85 380,826 725,473 ### ### 0.3
2005-Mar-01 Tue ### ### 3.78 3.79 310,974 587,740 ### ### ###
2005-Feb-28 Mon ### ### 3.88 ### ### ### 0.0
2005-Feb-25 Fri 3.84 4 3.84 4 516,323 2,023,986 92.6 92.6 0.3
2005-Feb-24 Thu ### ### 3.84 3.85 30.9 30.9 0.3
2005-Feb-23 Wed 3.85 3.85 3.8 3.85 77.6 77.6 0.3
2005-Feb-22 Tue 3.87 3.89 3.83 3.85 227,571 878,424 ### ### 0.3
2005-Feb-21 Mon 3.81 ### 3.8 3.89 291,277 553,426 86.8 86.8 0.3
2005-Feb-18 Fri 3.7 3.76 3.7 3.76 228,787 853,375 83.3 83.3 0.3
2005-Feb-17 Thu 3.75 3.77 3.7 3.7 ### ### 0.3
2005-Feb-16 Wed 3.73 3.81 3.73 3.75 76.9 76.9 0.3
2005-Feb-15 Tue ### 3.74 ### 3.7 77.1 77.1 0.3
2005-Feb-14 Mon ### 3.74 ### 3.7 ### ### 0.3
2005-Feb-11 Fri ### 3.76 ### ### 82.1 82.1 0.0
2005-Feb-10 Thu 3.76 3.76 3.53 ### 630,424 ### ### ### 0.0
2005-Feb-09 Wed 3.84 3.85 3.73 3.73 ### ### ###
2005-Feb-08 Tue 3.8 3.85 3.79 3.82 ### ### 0.3
2005-Feb-07 Mon 3.75 3.84 3.74 3.78 ### ### 0.3
2005-Feb-04 Fri 3.71 3.74 3.7 3.72 ### ### 0.3
2005-Feb-03 Thu 3.7 3.72 3.7 3.71 69.8 69.8 ###
2005-Feb-02 Wed 3.7 3.72 ### 3.7 71.1 71.1 0.3
2005-Feb-01 Tue ### 3.7 3.56 ### 266,651 967,943 85.0 85.0 0.0
2005-Jan-31 Mon 3.55 3.59 3.55 3.56 311,255 1,111,180 ### ### 0.3
2005-Jan-28 Fri 3.57 3.58 3.54 3.55 29.1 29.1 ###
2005-Jan-27 Thu 3.55 ### 3.52 ### 209,570 368,843 83.7 83.7 0.0
2005-Jan-25 Tue 3.5 3.58 3.5 3.54 220,678 ### ### ### 0.3
2005-Jan-24 Mon 3.55 ### 3.47 3.49 197,789 ### 18.5 18.5 ###
2005-Jan-21 Fri 3.53 3.57 3.52 3.57 72,587 257,320 77.3 77.3 0.3
2005-Jan-20 Thu 3.5 3.58 3.48 3.53 ### ### 0.3
2005-Jan-19 Wed 3.47 3.5 3.47 3.48 254,328 ### ### ### 0.2
2005-Jan-18 Tue 3.5 3.5 3.44 3.47 242,949 ### ### ### 0.2
2005-Jan-17 Mon 3.47 3.5 3.45 3.5 198,387 ### 74.1 74.1 0.3
2005-Jan-14 Fri 3.44 3.44 ### 3.4 22.6 22.6 0.2
2005-Jan-13 Thu 3.48 3.48 3.43 3.45 ### ### ###
2005-Jan-12 Wed 3.46 3.53 3.46 3.48 74.4 74.4 0.2
2005-Jan-11 Tue ### 3.76 ### 3.45 91.2 91.2 ###
2005-Jan-10 Mon ### ### ### ### 75,742 0 ### ### 0.0
2005-Jan-07 Fri ### ### 3.29 ### 48,872 ### ### ### 0.0
2005-Jan-06 Thu ### ### 3.28 3.29 114,856 ### 12.3 12.3 ###
2005-Jan-05 Wed 3.29 ### 3.28 ### 86.7 86.7 0.0
2005-Jan-04 Tue 3.29 ### 3.28 3.28 30.1 30.1 0.2
2004-Dec-31 Fri ### ### 3.28 3.28 5,523 9,057 14.9 14.9 0.2
2004-Dec-30 Thu ### ### 3.29 ### 67.9 67.9 0.0
2004-Dec-29 Wed ### ### 3.26 3.29 25,029 ### ### ### ###
2004-Dec-24 Fri ### ### ### ### 69.9 69.9 0.0
2004-Dec-23 Thu ### ### 3.25 ### ### ### 0.0
2004-Dec-22 Wed ### ### ### ### 150,947 0 ### ### 0.0
2004-Dec-21 Tue 3.21 ### 3.21 ### ### ### 0.0
2004-Dec-20 Mon ### ### ### ### ### ### 0.0
2004-Dec-17 Fri ### ### ### ### 130,289 0 67.0 67.0 0.0
2004-Dec-16 Thu ### ### ### ### 79.0 79.0 0.0
2004-Dec-15 Wed ### ### ### ### 29.1 29.1 0.0
2004-Dec-14 Tue ### ### ### ### 161,382 0 31.6 31.6 0.0
2004-Dec-13 Mon ### ### ### ### 139,355 0 20.9 20.9 0.0
2004-Dec-10 Fri ### ### ### ### 275,179 0 ### ### 0.0
2004-Dec-09 Thu ### ### ### ### 88.7 88.7 0.0
2004-Dec-08 Wed ### ### ### ### 32.8 32.8 0.0
2004-Dec-07 Tue 3.2 3.22 ### ### ### ### 0.0
2004-Dec-06 Mon ### 3.2 ### 3.2 ### ### 0.2
2004-Dec-03 Fri ### ### ### ### ### ### 0.0
2004-Dec-02 Thu ### ### ### ### 197,983 0 ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 81.9 81.9 0.0
2004-Nov-30 Tue ### ### ### ### 220,241 0 68.7 68.7 0.0
2004-Nov-29 Mon ### ### ### ### 28.8 28.8 0.0
2004-Nov-26 Fri ### ### ### ### 164,682 0 33.6 33.6 0.0
2004-Nov-25 Thu ### ### ### ### 31.6 31.6 0.0
2004-Nov-24 Wed ### ### ### ### 133,681 0 ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 70.2 70.2 0.0
2004-Nov-22 Mon ### ### ### ### 109,675 0 77.6 77.6 0.0
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 30.6 30.6 0.0
2004-Nov-17 Wed ### ### ### ### 165,045 0 74.4 74.4 0.0
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### ### ### 0.0
2004-Nov-12 Fri ### ### ### ### 82,376 0 ### ### 0.0
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed ### ### ### ### 184,926 0 ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 319,180 0 71.9 71.9 0.0
2004-Nov-08 Mon ### ### ### ### 205,979 0 ### ### 0.0
2004-Nov-05 Fri ### ### ### ### 142,288 0 31.4 31.4 0.0
2004-Nov-04 Thu ### ### ### ### ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 115,040 0 ### ### 0.0
2004-Nov-02 Tue 3 ### ### ### 160,549 0 83.5 83.5 0.0
2004-Nov-01 Mon ### 3 ### 3 ### ### 0.2
2004-Oct-29 Fri ### ### ### ### 108,425 0 68.2 68.2 0.0
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 72.3 72.3 0.0
2004-Oct-25 Mon ### ### ### ### 338,382 0 ### ### 0.0
2004-Oct-22 Fri ### ### ### ### 67.6 67.6 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue 2.89 ### 2.89 ### ### ### 0.0
2004-Oct-18 Mon ### ### 2.89 2.89 ### ### ###
2004-Oct-15 Fri ### ### ### ### 24.8 24.8 0.0
2004-Oct-14 Thu ### ### ### ### 150,526 0 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 196,388 0 ### ### 0.0
2004-Oct-12 Tue ### ### 2.89 ### 65.1 65.1 0.0
2004-Oct-11 Mon ### ### 2.89 ### ### ### 0.0
2004-Oct-08 Fri ### ### 2.89 ### 220,323 ### 29.4 29.4 0.0
2004-Oct-07 Thu ### ### 2.88 2.89 23.0 23.0 ###
2004-Oct-06 Wed ### ### ### ### 70.9 70.9 0.0
2004-Oct-05 Tue ### ### 2.87 2.88 157,020 225,323 ### ### 0.2
2004-Oct-04 Mon ### ### 2.86 ### ### ### 0.0
2004-Oct-01 Fri ### ### 2.88 2.88 503,555 ### ### ### 0.2
2004-Sep-30 Thu 2.86 ### 2.85 ### 79.7 79.7 0.0
2004-Sep-29 Wed 2.85 2.88 2.85 2.88 ### ### 0.2
2004-Sep-28 Tue 2.85 2.87 2.84 2.85 190,952 ### 68.7 68.7 ###
2004-Sep-27 Mon 2.85 2.87 2.79 2.84 265,955 752,652 31.8 31.8 0.2
2004-Sep-24 Fri 2.85 2.86 2.83 2.84 158,882 ### 31.8 31.8 0.2
2004-Sep-23 Thu 2.83 2.85 2.83 2.83 ### ### 0.2
2004-Sep-22 Wed 2.79 2.84 2.79 2.82 75.2 75.2 ###
2004-Sep-21 Tue 2.77 2.84 2.77 2.78 ### ### 0.2
2004-Sep-20 Mon 2.77 2.79 2.76 2.77 72.4 72.4 0.2
2004-Sep-17 Fri 2.76 2.78 2.76 2.77 67.3 67.3 0.2
2004-Sep-16 Thu 2.75 2.76 2.74 2.74 420,020 1,155,055 21.9 21.9 0.2
2004-Sep-15 Wed 2.78 2.79 2.76 2.76 252,449 700,545 ### ### 0.2
2004-Sep-14 Tue 2.76 2.79 2.76 2.78 261,487 725,626 ### ### 0.2
2004-Sep-13 Mon 2.73 2.75 2.72 2.74 239,050 ### ### ### 0.2
2004-Sep-10 Fri 2.7 2.72 2.7 2.7 94,674 ### ### ### 0.2
2004-Sep-09 Thu 2.71 2.72 2.7 2.7 203,720 552,081 27.3 27.3 0.2
2004-Sep-08 Wed 2.72 2.74 2.71 2.73 202,950 ### ### ### ###
2004-Sep-07 Tue 2.74 2.75 2.72 2.74 125,457 343,124 71.4 71.4 0.2
2004-Sep-06 Mon 2.75 2.75 2.72 2.72 25.2 25.2 0.2
2004-Sep-03 Fri 2.75 2.75 2.74 2.75 153,379 421,025 ### ### ###
2004-Sep-02 Thu 2.75 2.76 2.73 2.75 70.8 70.8 ###
2004-Sep-01 Wed 2.78 2.79 2.74 2.75 157,771 ### ### ### ###
2004-Aug-31 Tue 2.76 2.84 2.76 2.8 ### ### 0.2
2004-Aug-30 Mon 2.86 2.86 2.83 2.86 304,986 867,685 ### ### 0.2
2004-Aug-27 Fri 2.88 2.88 2.85 2.86 21.7 21.7 0.2
2004-Aug-26 Thu 2.82 2.89 2.81 2.88 755,040 ### 87.9 87.9 0.2
2004-Aug-25 Wed 2.8 2.82 2.8 2.81 70.7 70.7 ###
2004-Aug-24 Tue 2.82 2.82 2.76 2.78 ### ### 0.2
2004-Aug-23 Mon 2.81 2.82 2.78 2.82 ### ### ###
2004-Aug-20 Fri 2.79 2.82 2.78 2.8 ### ### 0.2
2004-Aug-19 Thu 2.75 2.8 2.74 2.8 84.4 84.4 0.2
2004-Aug-18 Wed 2.73 2.75 2.7 2.7 229,774 ### 24.7 24.7 0.2
2004-Aug-17 Tue 2.76 2.78 2.72 2.73 360,378 ### 21.9 21.9 ###
2004-Aug-16 Mon 2.78 2.78 2.75 2.76 174,444 ### 30.3 30.3 0.2
2004-Aug-13 Fri 2.72 2.8 2.71 2.77 143,378 ### 87.2 87.2 0.2
2004-Aug-12 Thu ### 2.73 ### 2.71 267,154 ### ### ### ###
2004-Aug-11 Wed 2.7 2.72 ### ### 24.4 24.4 0.0
2004-Aug-10 Tue ### 2.71 ### ### 25.9 25.9 0.0
2004-Aug-09 Mon ### 2.72 ### ### 31.4 31.4 0.0
2004-Aug-06 Fri ### 2.7 ### ### ### ### 0.0
2004-Aug-05 Thu ### 2.75 ### 2.72 341,252 469,221 89.1 89.1 0.2
2004-Aug-04 Wed ### ### ### ### 559,845 0 ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 522,625 0 ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 20.4 20.4 0.0
2004-Jul-30 Fri ### ### ### ### 0 0.0
2004-Jul-29 Thu ### ### ### ### 77.9 77.9 0.0
2004-Jul-28 Wed ### ### ### ### 107,975 0 ### ### 0.0
2004-Jul-27 Tue ### ### 2.59 ### 201,852 ### ### ### 0.0
2004-Jul-26 Mon ### ### 2.59 ### 188,186 ### ### ### 0.0
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu ### ### ### ### 20.8 20.8 0.0
2004-Jul-21 Wed ### ### ### ### ### ### 0.0
2004-Jul-20 Tue ### ### ### ### ### ### 0.0
2004-Jul-19 Mon 2.7 2.73 ### 2.7 146,885 ### 68.6 68.6 0.2
2004-Jul-16 Fri 2.72 2.73 ### 2.7 116,141 ### ### ### 0.2
2004-Jul-15 Thu 2.7 2.72 ### 2.72 94,144 ### 79.9 79.9 0.2
2004-Jul-14 Wed ### 2.7 ### ### 119,051 ### ### ### 0.0
2004-Jul-13 Tue ### 2.7 ### 2.7 68,055 91,874 ### ### 0.2
2004-Jul-12 Mon ### ### ### ### ### ### 0.0
2004-Jul-09 Fri ### ### ### ### 122,640 0 ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 86.5 86.5 0.0
2004-Jul-07 Wed ### ### ### ### 116,723 0 24.7 24.7 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon ### ### ### ### 111,680 0 ### ### 0.0
2004-Jul-02 Fri ### ### ### ### 95,842 0 9.5 9.5 0.0
2004-Jul-01 Thu ### ### ### ### ### ### 0.0
2004-Jun-30 Wed ### 2.7 ### ### 20.6 20.6 0.0
2004-Jun-29 Tue ### ### ### ### 80.3 80.3 0.0
2004-Jun-28 Mon ### ### ### ### 33.2 33.2 0.0
2004-Jun-25 Fri ### ### ### ### 52,051 0 ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 129,844 0 85.9 85.9 0.0
2004-Jun-23 Wed ### ### ### ### ### ### 0.0
2004-Jun-22 Tue ### 2.7 ### 2.7 78.6 78.6 0.2
2004-Jun-21 Mon 2.7 2.71 ### 2.7 99,485 ### ### ### 0.2
2004-Jun-18 Fri 2.7 2.71 ### ### 26.7 26.7 0.0
2004-Jun-17 Thu 2.7 2.7 ### ### 401,255 ### 24.7 24.7 0.0
2004-Jun-16 Wed 2.7 2.71 ### 2.7 ### ### 0.2
2004-Jun-15 Tue ### 2.7 ### 2.7 80.5 80.5 0.2
2004-Jun-14 Mon ### ### ### ### 44,250 0 29.4 29.4 0.0
2004-Jun-11 Fri ### ### ### ### 44,250 0 ### ### 0.0
2004-Jun-10 Thu ### 2.72 ### ### ### ### 0.0
2004-Jun-09 Wed 2.72 2.72 ### ### 22.0 22.0 0.0
2004-Jun-08 Tue ### 2.73 ### 2.72 ### ### 0.2
2004-Jun-07 Mon ### ### ### ### ### ### 0.0
2004-Jun-04 Fri ### ### ### ### 92,720 0 24.6 24.6 0.0
2004-Jun-03 Thu ### ### ### ### 74.2 74.2 0.0
2004-Jun-02 Wed ### ### ### ### 96,921 0 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### 80.5 80.5 0.0
2004-May-31 Mon ### ### ### ### 147,075 0 ### ### 0.0
2004-May-28 Fri ### ### 2.59 ### 148,244 191,975 76.3 76.3 0.0
2004-May-27 Thu 2.57 ### 2.56 ### ### ### 0.0
2004-May-26 Wed ### ### ### ### 71.4 71.4 0.0
2004-May-25 Tue ### ### ### ### 115,528 0 ### ### 0.0
2004-May-24 Mon ### ### 2.58 2.59 31.3 31.3 0.2
2004-May-21 Fri 2.58 2.59 2.57 2.59 48,259 ### 69.0 69.0 0.2
2004-May-20 Thu 2.58 2.59 2.58 2.59 143,772 371,650 ### ### 0.2
2004-May-19 Wed 2.57 2.59 2.57 2.58 121,352 313,088 ### ### 0.2
2004-May-18 Tue 2.56 2.58 2.56 2.58 79.5 79.5 0.2
2004-May-17 Mon 2.56 2.57 2.54 2.57 65,074 ### 79.9 79.9 ###
2004-May-14 Fri 2.57 2.57 2.56 2.57 40,655 104,280 75.8 75.8 ###
2004-May-13 Thu 2.56 2.57 2.54 2.57 ### ### ###
2004-May-12 Wed 2.54 2.57 2.54 2.56 55,629 ### ### ### 0.2
2004-May-11 Tue 2.53 2.56 2.52 2.54 73.5 73.5 ###
2004-May-10 Mon 2.53 2.55 2.53 2.53 83.3 83.3 ###
2004-May-07 Fri 2.55 2.55 2.53 2.55 74.4 74.4 0.2
2004-May-06 Thu 2.57 2.57 2.54 2.57 ### ### ###
2004-May-05 Wed 2.53 2.57 2.53 2.57 214,771 ### 79.9 79.9 ###
2004-May-04 Tue 2.55 2.56 2.49 2.53 ### ### ###
2004-May-03 Mon 2.56 2.58 2.53 2.55 ### ### 0.2
2004-Apr-30 Fri ### ### 2.56 2.56 20.6 20.6 0.2
2004-Apr-29 Thu ### ### 2.57 2.59 37.3 37.3 0.2
2004-Apr-28 Wed ### ### 2.58 ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 72,747 0 ### ### 0.0
2004-Apr-26 Mon 2.59 ### 2.59 ### 22,482 ### ### ### 0.0
2004-Apr-23 Fri 2.57 ### 2.56 2.58 157,775 201,952 ### ### 0.2
2004-Apr-22 Thu 2.58 2.58 2.57 2.58 187,125 481,846 77.5 77.5 0.2
2004-Apr-21 Wed 2.58 2.58 2.54 2.54 320,929 821,578 ### ### ###
2004-Apr-20 Tue ### ### 2.56 2.58 127,979 ### 25.8 25.8 0.2
2004-Apr-19 Mon 2.58 ### 2.58 2.58 ### ### 0.2
2004-Apr-16 Fri 2.59 ### 2.58 2.58 130,022 167,728 ### ### 0.2
2004-Apr-15 Thu 2.59 ### 2.56 ### 89,879 115,045 77.1 77.1 0.0
2004-Apr-14 Wed 2.58 ### 2.56 ### 79,470 101,721 79.8 79.8 0.0
2004-Apr-13 Tue ### ### 2.58 2.58 92,083 118,787 ### ### 0.2
2004-Apr-08 Thu ### ### 2.58 2.59 66,082 85,245 ### ### 0.2
2004-Apr-07 Wed ### ### 2.59 ### 77.0 77.0 0.0
2004-Apr-06 Tue ### ### 2.58 2.58 ### ### 0.2
2004-Apr-05 Mon ### ### ### ### 62,426 0 ### ### 0.0
2004-Apr-02 Fri ### ### ### ### ### ### 0.0
2004-Apr-01 Thu ### ### ### ### 26.1 26.1 0.0
2004-Mar-31 Wed ### ### ### ### ### ### 0.0
2004-Mar-30 Tue ### ### ### ### 141,141 0 72.5 72.5 0.0
2004-Mar-29 Mon ### ### ### ### 42,580 0 74.4 74.4 0.0
2004-Mar-26 Fri ### ### ### ### ### ### 0.0
2004-Mar-25 Thu ### ### ### ### ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 53,528 0 ### ### 0.0
2004-Mar-23 Tue ### ### ### ### ### ### 0.0
2004-Mar-22 Mon ### ### ### ### ### ### 0.0
2004-Mar-19 Fri ### ### ### ### ### ### 0.0
2004-Mar-18 Thu ### ### ### ### ### ### 0.0
2004-Mar-17 Wed ### ### ### ### 133,248 0 25.0 25.0 0.0
2004-Mar-16 Tue ### ### ### ### 97,289 0 ### ### 0.0
2004-Mar-15 Mon ### ### ### ### 46,328 0 ### ### 0.0
2004-Mar-12 Fri ### ### ### ### ### ### 0.0
2004-Mar-11 Thu ### ### ### ### 169,842 0 ### ### 0.0
2004-Mar-10 Wed 2.72 2.72 ### ### ### ### 0.0
2004-Mar-09 Tue ### 2.73 ### 2.7 73.1 73.1 0.2
2004-Mar-08 Mon 2.71 2.75 ### ### 201,882 277,587 22.2 22.2 0.0
2004-Mar-05 Fri 3.76 3.76 3.55 ### 312,389 1,141,781 ### ### 0.0
2004-Mar-04 Thu ### ### 2.58 2.58 315,622 407,152 22.4 22.4 0.2
2004-Mar-03 Wed ### ### ### ### ### ### 0.0
2004-Mar-02 Tue 2.73 2.73 ### ### 15.5 15.5 0.0
2004-Mar-01 Mon ### 2.75 ### 2.75 ### ### ###
2004-Feb-27 Fri 2.75 2.76 ### ### 204,882 ### ### ### 0.0
2004-Feb-26 Thu 2.74 2.76 2.74 2.75 75.4 75.4 ###
2004-Feb-25 Wed 2.72 2.74 2.7 2.7 79,146 215,277 31.4 31.4 0.2
2004-Feb-24 Tue 2.71 2.72 ### ### ### ### 0.0
2004-Feb-23 Mon 2.7 2.73 ### 2.73 129,626 ### 81.0 81.0 ###
2004-Feb-20 Fri 2.7 2.72 ### ### 120,180 163,444 ### ### 0.0
2004-Feb-19 Thu 2.72 2.73 2.7 2.7 115,025 ### ### ### 0.2
2004-Feb-18 Wed 2.75 2.75 2.7 2.72 ### ### 0.2
2004-Feb-17 Tue 2.72 2.74 2.7 2.7 158,287 430,540 ### ### 0.2
2004-Feb-16 Mon 2.73 2.75 2.72 2.72 ### ### 0.2
2004-Feb-13 Fri 2.71 2.74 2.71 2.73 58,556 ### 74.3 74.3 ###
2004-Feb-12 Thu 2.72 2.75 2.71 2.71 81,676 222,975 ### ### ###
2004-Feb-11 Wed 2.72 2.73 2.71 2.72 169,229 ### ### ### 0.2
2004-Feb-10 Tue 2.73 2.73 2.72 2.72 30.2 30.2 0.2
2004-Feb-09 Mon 2.73 2.76 2.73 2.75 ### ### ###
2004-Feb-06 Fri 2.71 2.74 2.71 2.73 34,154 ### ### ### ###
2004-Feb-05 Thu 2.73 2.76 2.71 2.71 67,920 ### 30.6 30.6 ###
2004-Feb-04 Wed 2.73 2.75 2.73 2.73 73.1 73.1 ###
2004-Feb-03 Tue 2.72 2.75 2.71 2.73 74,074 202,222 ### ### ###
2004-Feb-02 Mon 2.76 2.76 2.71 2.72 113,776 311,177 22.7 22.7 0.2
2004-Jan-30 Fri 2.78 2.79 2.76 2.77 33.9 33.9 0.2
2004-Jan-29 Thu 2.78 2.8 2.76 2.79 128,629 357,588 74.0 74.0 ###
2004-Jan-28 Wed 2.8 2.8 2.77 2.78 ### ### 0.2
2004-Jan-27 Tue 2.8 2.8 2.78 2.78 34.2 34.2 0.2
2004-Jan-23 Fri 2.8 2.8 2.78 2.8 67,128 187,287 64.1 64.1 0.2
2004-Jan-22 Thu 2.78 2.8 2.78 2.8 72.9 72.9 0.2
2004-Jan-21 Wed 2.78 2.8 2.76 2.8 ### ### 0.2
2004-Jan-20 Tue 2.78 2.78 2.76 2.76 ### ### 0.2
2004-Jan-19 Mon 2.77 2.78 2.76 2.76 68,973 191,055 ### ### 0.2
2004-Jan-16 Fri 2.79 2.8 2.77 2.77 84,871 ### 29.5 29.5 0.2
2004-Jan-15 Thu 2.77 2.79 2.77 2.79 58,454 ### 73.0 73.0 ###
2004-Jan-14 Wed 2.79 2.79 2.76 2.77 56,775 157,550 27.9 27.9 0.2
2004-Jan-13 Tue 2.79 2.8 2.76 2.76 79,174 ### 27.7 27.7 0.2
2004-Jan-12 Mon 2.8 2.8 2.76 2.8 97,180 ### 69.5 69.5 0.2
2004-Jan-09 Fri 2.79 2.8 2.77 2.77 60,722 ### 28.2 28.2 0.2
2004-Jan-08 Thu 2.77 2.8 2.77 2.8 41,185 ### ### ### 0.2
2004-Jan-07 Wed 2.79 2.8 2.77 2.8 121,423 ### 74.2 74.2 0.2
2004-Jan-06 Tue 2.77 2.8 2.76 2.78 96,320 ### ### ### 0.2
2004-Jan-05 Mon 2.77 2.8 2.75 2.76 126,359 350,646 ### ### 0.2
2004-Jan-02 Fri 2.78 2.79 2.76 2.76 31,426 ### ### ### 0.2
2003-Dec-31 Wed 2.77 2.8 2.77 2.8 22,483 ### ### ### 0.2
2003-Dec-30 Tue 2.75 2.77 2.75 2.77 52,480 144,844 71.9 71.9 0.2
2003-Dec-29 Mon 2.71 2.75 2.71 2.75 35,186 96,057 ### ### ###
2003-Dec-24 Wed 2.72 2.72 2.7 2.71 ### ### ###
2003-Dec-23 Tue 2.73 2.75 2.7 2.72 131,883 359,381 28.4 28.4 0.2
2003-Dec-22 Mon 2.7 2.72 ### 2.72 112,121 152,484 73.6 73.6 0.2
2003-Dec-19 Fri ### 2.7 ### 2.7 142,474 ### ### ### 0.2
2003-Dec-18 Thu ### ### ### ### 36.1 36.1 0.0
2003-Dec-17 Wed ### ### ### ### 240,177 0 72.7 72.7 0.0
2003-Dec-16 Tue 2.56 ### 2.56 ### ### ### 0.0
2003-Dec-15 Mon 2.59 ### 2.56 2.56 175,356 224,455 23.5 23.5 0.2
2003-Dec-12 Fri 2.58 2.59 2.55 2.55 131,857 338,872 ### ### 0.2
2003-Dec-11 Thu 2.55 2.59 2.55 2.56 ### ### 0.2
2003-Dec-10 Wed 2.55 ### 2.54 2.54 205,182 260,581 35.2 35.2 ###
2003-Dec-09 Tue 2.58 2.58 2.55 2.55 ### ### 0.2
2003-Dec-08 Mon 2.54 ### 2.54 2.59 85.9 85.9 0.2
2003-Dec-05 Fri 2.47 2.53 2.47 2.51 ### ### ###
2003-Dec-04 Thu 2.53 2.54 2.47 2.47 15.3 15.3 ###
2003-Dec-03 Wed 2.56 ### 2.53 2.53 164,844 208,527 25.0 25.0 ###
2003-Dec-02 Tue ### ### 2.55 2.55 57,743 73,622 17.1 17.1 0.2
2003-Dec-01 Mon ### ### ### ### ### ### 0.0
2003-Nov-28 Fri ### ### ### ### 21.2 21.2 0.0
2003-Nov-27 Thu ### ### ### ### 67,624 0 69.4 69.4 0.0
2003-Nov-26 Wed 2.59 ### 2.59 ### 83.4 83.4 0.0
2003-Nov-25 Tue ### ### 2.59 2.59 13.1 13.1 0.2
2003-Nov-24 Mon ### ### ### ### 99,644 0 36.2 36.2 0.0
2003-Nov-21 Fri ### ### ### ### 34.2 34.2 0.0
2003-Nov-20 Thu ### ### ### ### ### ### 0.0
2003-Nov-19 Wed 2.49 2.58 2.46 2.58 ### ### 0.2
2003-Nov-18 Tue 2.53 2.53 2.49 2.5 37.6 37.6 0.2
2003-Nov-17 Mon 2.58 2.58 2.52 2.54 28.0 28.0 ###
2003-Nov-14 Fri ### ### 2.58 2.58 63,529 81,952 28.5 28.5 0.2
2003-Nov-13 Thu 2.59 ### 2.57 ### 73.0 73.0 0.0
2003-Nov-12 Wed ### ### 2.59 2.59 ### ### 0.2
2003-Nov-11 Tue ### ### ### ### 97,659 0 34.9 34.9 0.0
2003-Nov-10 Mon ### ### ### ### 241,944 0 31.9 31.9 0.0
2003-Nov-07 Fri ### ### ### ### ### ### 0.0
2003-Nov-06 Thu ### ### ### ### 51,326 0 ### ### 0.0
2003-Nov-05 Wed ### ### ### ### 38.4 38.4 0.0
2003-Nov-04 Tue ### ### ### ### 43,051 0 ### ### 0.0
2003-Nov-03 Mon ### ### ### ### 117,557 0 ### ### 0.0
2003-Oct-31 Fri ### ### ### ### 78,121 0 ### ### 0.0
2003-Oct-30 Thu ### ### ### ### 68.0 68.0 0.0
2003-Oct-29 Wed ### ### ### ### 96,879 0 32.9 32.9 0.0
2003-Oct-28 Tue ### ### ### ### ### ### 0.0
2003-Oct-27 Mon ### ### ### ### 129,242 0 ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 79,621 0 ### ### 0.0
2003-Oct-23 Thu ### ### ### ### 83,583 0 76.8 76.8 0.0
2003-Oct-22 Wed ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2025-05-21 09:49:55 thru 2025-05-21 09:49:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000