Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 24-Apr-21 02:15:57 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

(APN) APN NEWS & MEDIA LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for APN    Limits Next Section


Company Details for (APN) APN NEWS & MEDIA LIMITED

Listing Code APN
Listing Name APN NEWS & MEDIA LIMITED
GICS Sector Media
ISIN Name APN NEWS & MEDIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000APN4


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for APN .. Monday 8th May 2017

APN 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 6.2 213,662,853 99.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (APN) APN NEWS & MEDIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.15
2005-May-30 Mon ### ### ### ### ### ### 0.0
2005-May-27 Fri 5 ### ### ### ### ### 0.0
2005-May-26 Thu 5 ### ### 5 917,174 0 ### ### 0.4
2005-May-25 Wed ### ### ### ### 1,164,726 0 ### ### 0.0
2005-May-24 Tue ### 5 ### 5 2,030,375 ### ### ### 0.4
2005-May-23 Mon 4.84 ### 4.83 4.88 ### ### 0.3
2005-May-20 Fri 4.84 4.86 4.81 4.83 997,586 4,823,328 ### ### 0.3
2005-May-19 Thu 4.89 ### 4.8 4.84 923,958 ### 21.8 21.8 0.3
2005-May-18 Wed ### ### 4.86 4.87 1,289,183 ### ### ### 0.3
2005-May-17 Tue ### ### 4.81 4.88 ### ### 0.3
2005-May-16 Mon 5 5 4.88 ### ### ### 0.0
2005-May-13 Fri 4.85 ### 4.85 4.88 2,043,952 4,956,583 73.5 73.5 0.3
2005-May-12 Thu 4.8 4.83 4.77 4.81 ### ### ###
2005-May-11 Wed 4.76 4.8 4.7 4.78 2,667,382 ### 70.4 70.4 ###
2005-May-10 Tue ### 4.79 ### 4.76 ### ### ###
2005-May-09 Mon ### 4.75 ### ### 837,725 ### 29.8 29.8 0.0
2005-May-06 Fri 4.72 4.73 ### ### 22.2 22.2 0.0
2005-May-05 Thu 4.8 4.8 4.7 4.72 24.1 24.1 0.3
2005-May-04 Wed 4.77 4.84 4.74 4.76 1,505,755 ### ### ### ###
2005-May-03 Tue 4.85 4.85 4.75 4.77 ### ### ###
2005-May-02 Mon 4.83 4.85 4.8 4.84 434,147 2,094,759 ### ### 0.3
2005-Apr-29 Fri 4.76 4.8 4.75 4.79 854,781 4,081,579 ### ### 0.3
2005-Apr-28 Thu 4.85 ### 4.77 4.8 2,884,947 ### ### ### 0.3
2005-Apr-27 Wed ### 4.85 4.55 4.81 93.0 93.0 ###
2005-Apr-26 Tue 4.7 4.77 ### ### ### ### 0.0
2005-Apr-22 Fri ### 4.71 ### ### ### ### 0.0
2005-Apr-21 Thu ### 4.7 4.54 4.57 ### ### ###
2005-Apr-20 Wed 4.7 4.8 ### ### 35.3 35.3 0.0
2005-Apr-19 Tue 4.57 4.78 4.57 4.7 79.3 79.3 0.3
2005-Apr-18 Mon ### ### 4.5 4.55 ### ### 0.3
2005-Apr-15 Fri 4.75 4.78 ### ### ### ### 0.0
2005-Apr-14 Thu 4.86 ### 4.77 4.78 ### ### ###
2005-Apr-13 Wed ### ### 4.81 4.86 287,376 ### ### ### 0.3
2005-Apr-12 Tue 4.8 4.86 4.77 4.86 2,464,288 11,865,546 ### ### 0.3
2005-Apr-11 Mon 4.85 4.85 4.76 4.76 22.2 22.2 ###
2005-Apr-08 Fri 4.87 4.89 4.85 4.86 30.6 30.6 0.3
2005-Apr-07 Thu ### ### 4.81 4.81 13.4 13.4 ###
2005-Apr-06 Wed ### ### 4.88 ### 78.3 78.3 0.0
2005-Apr-05 Tue ### ### 4.83 4.86 ### ### 0.3
2005-Apr-04 Mon ### ### 4.85 ### ### ### 0.0
2005-Apr-01 Fri ### ### ### ### 1,048,227 0 65.0 65.0 0.0
2005-Mar-31 Thu ### ### ### ### 967,282 0 64.9 64.9 0.0
2005-Mar-30 Wed ### ### ### ### 1,181,756 0 ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 953,270 0 ### ### 0.0
2005-Mar-24 Thu ### ### ### ### 907,279 0 36.8 36.8 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 78.4 78.4 0.0
2005-Mar-21 Mon ### ### ### ### 29.0 29.0 0.0
2005-Mar-18 Fri ### ### ### ### 772,275 0 ### ### 0.0
2005-Mar-17 Thu ### ### ### ### 26.3 26.3 0.0
2005-Mar-16 Wed 5 ### 5 ### 79.0 79.0 0.0
2005-Mar-15 Tue ### ### 5 5 591,580 1,478,950 22.7 22.7 0.4
2005-Mar-14 Mon ### ### 5 ### ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 330,273 0 66.9 66.9 0.0
2005-Mar-10 Thu ### ### ### ### 540,089 0 71.3 71.3 0.0
2005-Mar-09 Wed ### ### ### ### 33.6 33.6 0.0
2005-Mar-08 Tue ### ### ### ### 868,752 0 86.1 86.1 0.0
2005-Mar-07 Mon ### ### ### ### 249,929 0 69.3 69.3 0.0
2005-Mar-04 Fri 5 ### 5 5 ### ### 0.4
2005-Mar-03 Thu 5 ### ### ### 609,478 0 ### ### 0.0
2005-Mar-02 Wed ### ### ### ### ### ### 0.0
2005-Mar-01 Tue 4.82 ### 4.81 ### 750,229 ### ### ### 0.0
2005-Feb-28 Mon 4.81 4.85 4.8 4.81 68.4 68.4 ###
2005-Feb-25 Fri 4.81 4.84 4.71 4.79 1,373,420 6,558,080 ### ### 0.3
2005-Feb-24 Thu 4.81 4.82 4.76 4.81 749,177 3,588,557 ### ### ###
2005-Feb-23 Wed ### ### 4.76 4.81 1,480,821 3,524,353 ### ### ###
2005-Feb-22 Tue ### ### ### ### ### ### 0.0
2005-Feb-21 Mon ### ### ### ### 343,442 0 86.2 86.2 0.0
2005-Feb-18 Fri ### ### ### ### 393,253 0 ### ### 0.0
2005-Feb-17 Thu ### ### ### ### ### ### 0.0
2005-Feb-16 Wed ### ### ### ### ### ### 0.0
2005-Feb-15 Tue ### ### ### ### 787,120 0 ### ### 0.0
2005-Feb-14 Mon 5 ### ### ### 276,259 0 80.3 80.3 0.0
2005-Feb-11 Fri ### ### ### 5 2,672,127 0 ### ### 0.4
2005-Feb-10 Thu ### ### ### ### 1,017,046 0 ### ### 0.0
2005-Feb-09 Wed ### ### ### ### ### ### 0.0
2005-Feb-08 Tue ### ### ### ### 590,786 0 73.0 73.0 0.0
2005-Feb-07 Mon ### ### 5 ### 33.7 33.7 0.0
2005-Feb-04 Fri ### ### ### 5 27.9 27.9 0.4
2005-Feb-03 Thu ### ### ### ### ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 71.8 71.8 0.0
2005-Feb-01 Tue 5 ### ### ### 437,626 0 ### ### 0.0
2005-Jan-31 Mon ### ### ### ### ### ### 0.0
2005-Jan-28 Fri ### ### ### ### ### ### 0.0
2005-Jan-27 Thu ### ### ### 5 653,850 0 84.2 84.2 0.4
2005-Jan-25 Tue 4.85 ### 4.84 ### 80.0 80.0 0.0
2005-Jan-24 Mon ### ### 4.8 4.86 696,340 ### ### ### 0.3
2005-Jan-21 Fri ### ### ### ### ### ### 0.0
2005-Jan-20 Thu ### ### 5 ### 474,385 ### 77.9 77.9 0.0
2005-Jan-19 Wed ### ### ### ### ### ### 0.0
2005-Jan-18 Tue ### ### ### ### 478,874 0 ### ### 0.0
2005-Jan-17 Mon ### ### ### ### 173,241 0 ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 335,885 0 31.6 31.6 0.0
2005-Jan-13 Thu ### ### ### ### ### ### 0.0
2005-Jan-12 Wed ### ### ### ### 27.9 27.9 0.0
2005-Jan-11 Tue ### ### ### ### 2,062,747 0 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### 261,671 0 ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 192,946 0 16.2 16.2 0.0
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue ### 5.22 ### ### ### ### 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 43,521 0 22.3 22.3 0.0
2004-Dec-29 Wed ### ### ### ### 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu 5.25 5.25 ### ### 208,479 547,257 12.2 12.2 0.0
2004-Dec-22 Wed ### 5.25 ### 5.25 80.9 80.9 0.4
2004-Dec-21 Tue 5.2 5.21 ### ### 985,670 2,567,670 ### ### 0.0
2004-Dec-20 Mon 5.24 5.24 ### ### ### ### 0.0
2004-Dec-17 Fri 5.22 5.24 ### 5.22 1,686,657 4,419,041 65.2 65.2 0.4
2004-Dec-16 Thu 5.2 5.24 ### 5.23 1,391,641 ### 75.0 75.0 ###
2004-Dec-15 Wed ### 5.22 ### ### 416,454 1,086,944 ### ### 0.0
2004-Dec-14 Tue ### ### ### ### 490,471 0 73.5 73.5 0.0
2004-Dec-13 Mon ### ### ### ### 85.5 85.5 0.0
2004-Dec-10 Fri ### ### 5 ### ### ### 0.0
2004-Dec-09 Thu ### ### ### ### ### ### 0.0
2004-Dec-08 Wed ### ### ### ### 2,086,228 0 ### ### 0.0
2004-Dec-07 Tue ### 5.23 ### ### 85.5 85.5 0.0
2004-Dec-06 Mon 5 ### ### ### 85.7 85.7 0.0
2004-Dec-03 Fri ### 5 ### 5 ### ### 0.4
2004-Dec-02 Thu ### ### ### ### ### ### 0.0
2004-Dec-01 Wed ### ### 4.88 ### 666,753 1,626,877 ### ### 0.0
2004-Nov-30 Tue 5 ### ### ### 766,540 0 37.4 37.4 0.0
2004-Nov-29 Mon ### ### ### ### 2,279,757 0 ### ### 0.0
2004-Nov-26 Fri ### ### ### ### 682,650 0 ### ### 0.0
2004-Nov-25 Thu ### ### 4.89 ### ### ### 0.0
2004-Nov-24 Wed ### ### 4.88 4.89 255,058 622,341 25.0 25.0 ###
2004-Nov-23 Tue ### ### ### ### 560,476 0 ### ### 0.0
2004-Nov-22 Mon ### 5 ### ### ### ### 0.0
2004-Nov-19 Fri 4.88 5 4.83 ### 82.5 82.5 0.0
2004-Nov-18 Thu ### ### 4.88 4.89 412,252 ### 20.4 20.4 ###
2004-Nov-17 Wed ### ### ### ### 32.2 32.2 0.0
2004-Nov-16 Tue ### ### ### ### 387,475 0 ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 537,855 0 ### ### 0.0
2004-Nov-12 Fri ### ### ### ### ### ### 0.0
2004-Nov-11 Thu ### ### ### ### 446,155 0 11.1 11.1 0.0
2004-Nov-10 Wed ### ### ### ### 1,118,172 0 ### ### 0.0
2004-Nov-09 Tue 4.85 ### 4.85 ### 664,250 ### 87.7 87.7 0.0
2004-Nov-08 Mon 4.79 4.85 4.79 4.85 80.3 80.3 ###
2004-Nov-05 Fri 4.87 4.87 4.78 4.79 360,322 1,738,553 16.4 16.4 0.3
2004-Nov-04 Thu 4.81 4.87 4.8 4.84 70.3 70.3 0.3
2004-Nov-03 Wed 4.82 4.86 4.8 4.8 306,521 ### 27.7 27.7 0.3
2004-Nov-02 Tue 4.85 4.85 4.81 4.85 ### ### ###
2004-Nov-01 Mon 4.78 4.88 4.78 4.85 2,138,724 ### ### ### ###
2004-Oct-29 Fri 4.73 4.77 4.71 4.77 432,429 ### 73.4 73.4 ###
2004-Oct-28 Thu 4.71 4.75 4.7 4.71 ### ### ###
2004-Oct-27 Wed ### 4.76 ### 4.75 527,543 1,255,552 ### ### ###
2004-Oct-26 Tue ### 4.74 ### ### 1,963,747 4,654,080 ### ### 0.0
2004-Oct-25 Mon ### 4.71 ### 4.71 668,489 ### ### ### ###
2004-Oct-22 Fri ### ### ### ### 73.4 73.4 0.0
2004-Oct-21 Thu 4.7 4.7 ### ### 19.9 19.9 0.0
2004-Oct-20 Wed ### 4.7 ### ### ### ### 0.0
2004-Oct-19 Tue ### 4.76 ### 4.75 ### ### ###
2004-Oct-18 Mon ### 4.7 ### ### ### ### 0.0
2004-Oct-15 Fri 4.7 4.7 ### ### 998,722 ### ### ### 0.0
2004-Oct-14 Thu ### 4.7 ### ### 1,387,340 3,260,249 ### ### 0.0
2004-Oct-13 Wed 4.7 4.71 ### ### 505,858 ### 28.6 28.6 0.0
2004-Oct-12 Tue ### ### ### ### 319,656 0 65.1 65.1 0.0
2004-Oct-11 Mon ### 4.7 4.58 ### 321,870 1,493,476 ### ### 0.0
2004-Oct-08 Fri ### ### ### ### 541,125 0 ### ### 0.0
2004-Oct-07 Thu 4.71 4.72 ### ### ### ### 0.0
2004-Oct-06 Wed ### 4.74 ### 4.72 1,162,243 ### 80.9 80.9 0.3
2004-Oct-05 Tue 4.52 ### 4.52 ### 386,644 ### ### ### 0.0
2004-Oct-04 Mon 4.53 4.56 4.51 4.52 549,542 2,492,172 28.2 28.2 0.3
2004-Oct-01 Fri 4.52 4.55 4.49 4.53 71.6 71.6 ###
2004-Sep-30 Thu 4.53 4.58 4.52 4.54 478,685 ### ### ### 0.3
2004-Sep-29 Wed 4.56 4.57 4.51 4.54 26.3 26.3 0.3
2004-Sep-28 Tue 4.5 4.55 4.5 4.54 1,302,825 5,895,283 77.1 77.1 0.3
2004-Sep-27 Mon 4.43 4.54 4.42 4.5 311,383 ### ### ### ###
2004-Sep-24 Fri 4.43 4.5 4.42 4.46 ### ### 0.3
2004-Sep-23 Thu 4.45 4.47 4.43 4.44 176,341 ### ### ### 0.3
2004-Sep-22 Wed 4.56 4.56 4.44 4.45 10.6 10.6 0.3
2004-Sep-21 Tue 4.5 4.57 4.45 4.52 70.5 70.5 0.3
2004-Sep-20 Mon 4.53 4.59 4.52 4.56 168,651 ### 77.1 77.1 0.3
2004-Sep-17 Fri 4.5 4.54 4.5 4.53 279,548 1,263,556 70.8 70.8 ###
2004-Sep-16 Thu 4.55 ### 4.52 4.52 1,629,721 ### 20.0 20.0 0.3
2004-Sep-15 Wed 4.49 4.59 4.49 4.51 2,934,348 ### ### ### 0.3
2004-Sep-14 Tue 4.46 4.49 4.44 4.48 259,781 1,159,922 ### ### ###
2004-Sep-13 Mon 4.42 4.47 4.41 4.43 ### ### ###
2004-Sep-10 Fri 4.46 4.48 4.4 4.42 ### ### 0.3
2004-Sep-09 Thu 4.47 4.48 ### 4.46 ### ### 0.3
2004-Sep-08 Wed 4.47 4.48 4.43 4.48 1,212,072 5,399,780 75.7 75.7 ###
2004-Sep-07 Tue 4.57 4.57 4.5 4.52 ### ### 0.3
2004-Sep-06 Mon 4.55 ### 4.55 4.57 266,785 ### ### ### ###
2004-Sep-03 Fri 4.51 ### 4.49 ### 85.3 85.3 0.0
2004-Sep-02 Thu 4.5 4.5 4.48 4.5 1,251,674 ### 70.8 70.8 ###
2004-Sep-01 Wed 4.49 4.52 4.48 4.5 1,623,059 ### ### ### ###
2004-Aug-31 Tue 4.49 4.5 4.45 4.5 71.7 71.7 ###
2004-Aug-30 Mon 4.5 4.5 4.46 4.49 34.4 34.4 ###
2004-Aug-27 Fri 4.5 4.54 4.46 4.49 308,924 1,390,158 ### ### ###
2004-Aug-26 Thu 4.49 4.5 4.42 4.47 328,584 1,465,484 29.3 29.3 ###
2004-Aug-25 Wed 4.46 4.5 4.4 4.49 712,277 ### 74.3 74.3 ###
2004-Aug-24 Tue 4.45 4.5 4.44 4.45 823,859 3,682,649 ### ### 0.3
2004-Aug-23 Mon 4.4 4.44 4.4 4.44 764,858 3,380,672 ### ### 0.3
2004-Aug-20 Fri 4.42 4.42 ### 4.4 ### ### 0.3
2004-Aug-19 Thu 4.4 4.44 ### 4.42 71.8 71.8 0.3
2004-Aug-18 Wed 4.42 4.42 ### ### 958,355 ### 28.4 28.4 0.0
2004-Aug-17 Tue 4.4 4.44 ### 4.42 1,577,978 ### ### ### 0.3
2004-Aug-16 Mon 4.2 4.27 ### 4.27 88.6 88.6 ###
2004-Aug-13 Fri 4.2 4.24 ### 4.2 73.2 73.2 ###
2004-Aug-12 Thu 4.2 4.23 ### 4.2 1,215,954 2,571,742 73.8 73.8 ###
2004-Aug-11 Wed 4.2 4.29 4.2 4.21 397,588 ### ### ### ###
2004-Aug-10 Tue 4.22 4.22 ### 4.21 ### ### ###
2004-Aug-09 Mon 4.29 4.29 ### 4.23 21.8 21.8 0.3
2004-Aug-06 Fri 4.28 ### 4.27 4.29 74.6 74.6 ###
2004-Aug-05 Thu 4.23 ### 4.23 ### 151,622 320,680 84.4 84.4 0.0
2004-Aug-04 Wed 4.26 4.28 4.2 4.23 154,187 653,752 27.4 27.4 0.3
2004-Aug-03 Tue ### ### 4.25 4.25 24.8 24.8 ###
2004-Aug-02 Mon 4.24 4.29 4.24 4.26 313,625 ### 72.2 72.2 0.3
2004-Jul-30 Fri 4.24 4.25 4.22 4.24 292,329 ### 63.0 63.0 0.3
2004-Jul-29 Thu 4.21 4.26 4.21 4.22 432,682 ### ### ### ###
2004-Jul-28 Wed 4.22 4.24 ### 4.21 372,176 ### 29.6 29.6 ###
2004-Jul-27 Tue 4.2 4.22 ### 4.21 485,951 1,025,356 69.6 69.6 ###
2004-Jul-26 Mon ### 4.2 ### 4.2 384,641 807,746 89.8 89.8 ###
2004-Jul-23 Fri ### ### ### ### 80.8 80.8 0.0
2004-Jul-22 Thu ### ### ### ### 873,151 0 ### ### 0.0
2004-Jul-21 Wed 4.21 4.21 ### ### 15.6 15.6 0.0
2004-Jul-20 Tue 4.21 4.25 ### ### ### ### 0.0
2004-Jul-19 Mon 4.23 4.26 4.23 4.24 93,149 ### ### ### 0.3
2004-Jul-16 Fri 4.24 4.25 4.23 4.24 ### ### 0.3
2004-Jul-15 Thu 4.21 4.26 4.21 4.24 79.4 79.4 0.3
2004-Jul-14 Wed ### 4.24 ### 4.21 ### ### ###
2004-Jul-13 Tue 4.21 4.21 ### ### 25.9 25.9 0.0
2004-Jul-12 Mon 4.27 4.29 4.21 4.21 20.7 20.7 ###
2004-Jul-09 Fri ### ### 4.26 4.29 142,525 303,578 ### ### ###
2004-Jul-08 Thu ### 4.4 ### ### ### ### 0.0
2004-Jul-07 Wed ### ### ### ### 255,488 0 ### ### 0.0
2004-Jul-06 Tue ### ### 4.29 ### 161,127 ### 77.0 77.0 0.0
2004-Jul-05 Mon 4.29 ### 4.29 ### 71.9 71.9 0.0
2004-Jul-02 Fri 4.23 4.29 4.21 4.27 1,062,442 4,515,378 ### ### ###
2004-Jul-01 Thu 4.24 4.27 4.2 4.26 293,122 1,241,371 ### ### 0.3
2004-Jun-30 Wed 4.23 4.28 4.22 4.22 328,875 ### 28.2 28.2 ###
2004-Jun-29 Tue 4.2 4.22 ### 4.22 ### ### ###
2004-Jun-28 Mon ### ### ### ### 79.3 79.3 0.0
2004-Jun-25 Fri ### ### ### ### 4,140,480 0 ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 445,483 0 ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 18.8 18.8 0.0
2004-Jun-22 Tue 4.2 4.23 ### ### ### ### 0.0
2004-Jun-21 Mon 4.25 4.25 ### 4.2 19.6 19.6 ###
2004-Jun-18 Fri ### ### 4.24 4.28 1,423,440 ### 29.1 29.1 0.3
2004-Jun-17 Thu 4.25 4.27 4.2 4.26 68.7 68.7 0.3
2004-Jun-16 Wed ### 4.22 ### ### 79.3 79.3 0.0
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 71.8 71.8 0.0
2004-Jun-11 Fri ### ### ### ### 71.9 71.9 0.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 32.7 32.7 0.0
2004-Jun-08 Tue ### ### ### ### 256,283 0 75.6 75.6 0.0
2004-Jun-07 Mon ### ### ### ### 297,123 0 74.2 74.2 0.0
2004-Jun-04 Fri ### ### ### ### 711,159 0 72.3 72.3 0.0
2004-Jun-03 Thu ### ### ### ### 26.6 26.6 0.0
2004-Jun-02 Wed ### ### ### ### 79.2 79.2 0.0
2004-Jun-01 Tue ### ### ### ### 843,773 0 75.0 75.0 0.0
2004-May-31 Mon ### ### ### ### 33.4 33.4 0.0
2004-May-28 Fri ### ### ### ### 438,186 0 ### ### 0.0
2004-May-27 Thu ### ### ### ### 80.1 80.1 0.0
2004-May-26 Wed ### ### ### ### ### ### 0.0
2004-May-25 Tue ### ### ### ### 93.0 93.0 0.0
2004-May-24 Mon ### ### ### ### 82.4 82.4 0.0
2004-May-21 Fri ### ### ### ### 286,052 0 66.5 66.5 0.0
2004-May-20 Thu ### ### ### ### 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### ### ### 0.0
2004-May-18 Tue ### ### ### ### 81.4 81.4 0.0
2004-May-17 Mon ### ### ### ### 268,328 0 ### ### 0.0
2004-May-14 Fri ### ### 3.89 ### 499,188 970,920 ### ### 0.0
2004-May-13 Thu ### ### ### ### 979,580 0 78.0 78.0 0.0
2004-May-12 Wed 3.85 ### 3.85 ### 210,028 ### 83.9 83.9 0.0
2004-May-11 Tue ### ### 3.86 ### 1,268,050 ### ### ### 0.0
2004-May-10 Mon 3.85 ### 3.85 ### 751,949 ### 90.3 90.3 0.0
2004-May-07 Fri ### ### 3.88 ### 74.4 74.4 0.0
2004-May-06 Thu ### ### 3.88 ### ### ### 0.0
2004-May-05 Wed 3.85 ### 3.85 ### 1,226,481 2,360,975 ### ### 0.0
2004-May-04 Tue 3.85 ### 3.82 3.87 1,022,540 1,953,051 78.4 78.4 ###
2004-May-03 Mon ### ### 3.83 3.83 692,428 ### 22.8 22.8 ###
2004-Apr-30 Fri 3.85 ### 3.85 ### 874,225 1,682,883 82.5 82.5 0.0
2004-Apr-29 Thu 3.85 3.88 3.84 3.88 7,561,776 29,188,455 84.2 84.2 0.3
2004-Apr-28 Wed 3.85 3.88 3.84 3.86 ### ### 0.3
2004-Apr-27 Tue 3.85 3.87 3.83 3.85 74.4 74.4 0.3
2004-Apr-26 Mon 3.88 3.88 3.83 3.83 32,324 ### ### ### ###
2004-Apr-23 Fri 3.84 3.87 3.83 3.85 1,489,440 5,734,344 68.5 68.5 0.3
2004-Apr-22 Thu 3.84 3.85 3.82 3.84 831,657 ### 77.5 77.5 0.3
2004-Apr-21 Wed 3.86 3.89 3.81 3.86 ### ### 0.3
2004-Apr-20 Tue 3.85 ### 3.82 3.89 ### ### 0.3
2004-Apr-19 Mon 3.86 3.86 3.84 3.84 197,988 762,253 32.6 32.6 0.3
2004-Apr-16 Fri 3.85 3.85 3.84 3.85 ### ### 0.3
2004-Apr-15 Thu 3.83 3.86 3.82 3.85 ### ### 0.3
2004-Apr-14 Wed 3.86 3.86 3.83 3.83 29.2 29.2 ###
2004-Apr-13 Tue 3.83 3.87 3.83 3.87 ### ### ###
2004-Apr-08 Thu 3.81 3.85 3.81 3.84 ### ### 0.3
2004-Apr-07 Wed 3.8 3.83 3.8 3.8 77.0 77.0 ###
2004-Apr-06 Tue 3.77 3.8 3.77 3.8 541,324 ### ### ### ###
2004-Apr-05 Mon 3.78 3.78 3.75 3.75 ### ### 0.3
2004-Apr-02 Fri 3.87 3.88 3.84 3.88 572,342 2,209,240 ### ### 0.3
2004-Apr-01 Thu 3.85 3.87 3.84 3.86 1,397,748 ### ### ### 0.3
2004-Mar-31 Wed 3.82 3.85 3.8 3.82 68.6 68.6 0.3
2004-Mar-30 Tue 3.77 3.81 3.77 3.79 74.1 74.1 ###
2004-Mar-29 Mon 3.73 3.75 3.73 3.74 636,575 ### 75.6 75.6 0.3
2004-Mar-26 Fri 3.72 3.78 3.72 3.73 ### ### ###
2004-Mar-25 Thu 3.72 3.75 3.71 3.72 ### ### 0.3
2004-Mar-24 Wed 3.75 3.75 3.72 3.73 1,638,028 ### ### ### ###
2004-Mar-23 Tue 3.79 3.79 3.76 3.76 ### ### 0.3
2004-Mar-22 Mon 3.75 3.81 3.75 3.78 80.7 80.7 0.3
2004-Mar-19 Fri 3.81 3.83 3.75 3.75 18.1 18.1 0.3
2004-Mar-18 Thu 3.75 3.81 3.74 3.78 79.2 79.2 0.3
2004-Mar-17 Wed 3.75 3.75 3.71 3.73 1,410,247 5,260,221 ### ### ###
2004-Mar-16 Tue 3.73 3.73 ### 3.72 916,728 ### 39.0 39.0 0.3
2004-Mar-15 Mon 3.75 3.77 3.73 3.73 ### ### ###
2004-Mar-12 Fri 3.75 3.77 3.73 3.74 516,853 ### 33.7 33.7 0.3
2004-Mar-11 Thu 3.75 3.76 3.73 3.75 72.2 72.2 0.3
2004-Mar-10 Wed 3.81 3.81 3.74 3.75 22.2 22.2 0.3
2004-Mar-09 Tue 3.79 3.82 3.78 3.82 ### ### 0.3
2004-Mar-08 Mon 3.82 3.82 3.77 3.79 682,679 ### ### ### ###
2004-Mar-05 Fri 5 ### 5 5 69.1 69.1 0.4
2004-Mar-04 Thu 3.83 3.86 3.8 3.8 ### ### ###
2004-Mar-03 Wed 3.87 ### 3.81 3.83 ### ### ###
2004-Mar-02 Tue ### ### 3.83 3.86 31.7 31.7 0.3
2004-Mar-01 Mon ### ### 3.83 3.86 ### ### 0.3
2004-Feb-27 Fri 3.85 3.89 3.85 3.85 ### ### 0.3
2004-Feb-26 Thu 3.85 3.87 3.84 3.85 1,130,456 ### 73.5 73.5 0.3
2004-Feb-25 Wed 3.8 3.87 3.79 3.83 77.0 77.0 ###
2004-Feb-24 Tue 3.85 3.87 3.78 3.82 32.0 32.0 0.3
2004-Feb-23 Mon 3.86 3.87 3.85 3.87 588,585 ### 73.5 73.5 ###
2004-Feb-20 Fri 3.88 ### 3.86 3.86 103,953 200,629 32.6 32.6 0.3
2004-Feb-19 Thu 3.86 ### 3.86 3.89 75.0 75.0 0.3
2004-Feb-18 Wed ### ### 3.84 3.85 ### ### 0.3
2004-Feb-17 Tue 3.87 ### 3.87 3.89 70.1 70.1 0.3
2004-Feb-16 Mon ### ### 3.85 3.89 242,227 466,286 31.5 31.5 0.3
2004-Feb-13 Fri 3.85 ### 3.85 ### 290,746 559,686 80.1 80.1 0.0
2004-Feb-12 Thu 3.87 ### 3.85 3.86 26.4 26.4 0.3
2004-Feb-11 Wed ### ### 3.88 3.88 ### ### 0.3
2004-Feb-10 Tue ### ### 3.89 ### 534,177 1,038,974 72.1 72.1 0.0
2004-Feb-09 Mon ### ### ### ### ### ### 0.0
2004-Feb-06 Fri ### ### 3.88 ### 417,453 809,858 67.5 67.5 0.0
2004-Feb-05 Thu 3.89 ### 3.87 ### 75.0 75.0 0.0
2004-Feb-04 Wed ### ### 3.89 3.89 248,185 ### ### ### 0.3
2004-Feb-03 Tue 3.89 ### 3.89 3.89 75.7 75.7 0.3
2004-Feb-02 Mon ### ### ### ### 33.1 33.1 0.0
2004-Jan-30 Fri 3.89 ### 3.89 ### 432,673 841,548 ### ### 0.0
2004-Jan-29 Thu ### ### 3.87 ### 402,949 ### 82.2 82.2 0.0
2004-Jan-28 Wed 3.88 ### 3.86 ### 816,985 1,576,781 78.9 78.9 0.0
2004-Jan-27 Tue ### ### ### ### 706,246 0 12.4 12.4 0.0
2004-Jan-23 Fri ### ### ### ### 187,342 0 ### ### 0.0
2004-Jan-22 Thu ### ### ### ### 225,777 0 ### ### 0.0
2004-Jan-21 Wed ### ### 4 ### 70.2 70.2 0.0
2004-Jan-20 Tue ### ### ### ### 24.5 24.5 0.0
2004-Jan-19 Mon ### ### 4 ### ### ### 0.0
2004-Jan-16 Fri ### ### ### ### 2,206,575 0 73.0 73.0 0.0
2004-Jan-15 Thu ### ### ### ### ### ### 0.0
2004-Jan-14 Wed ### 4 ### ### 72.1 72.1 0.0
2004-Jan-13 Tue ### ### ### ### 23.8 23.8 0.0
2004-Jan-12 Mon 4 ### ### 4 340,372 0 69.5 69.5 0.3
2004-Jan-09 Fri 4 4 ### ### 32.7 32.7 0.0
2004-Jan-08 Thu 4 ### ### ### 154,421 0 32.3 32.3 0.0
2004-Jan-07 Wed ### ### ### 4 32.4 32.4 0.3
2004-Jan-06 Tue ### ### ### ### ### ### 0.0
2004-Jan-05 Mon 4 4 ### ### 169,955 ### 34.1 34.1 0.0
2004-Jan-02 Fri ### ### 4 ### 59,671 119,342 75.7 75.7 0.0
2003-Dec-31 Wed ### 4 ### 4 ### ### 0.3
2003-Dec-30 Tue ### ### ### ### 83.6 83.6 0.0
2003-Dec-29 Mon ### ### 3.88 ### 71,551 ### ### ### 0.0
2003-Dec-24 Wed ### ### 3.86 3.86 824,775 ### ### ### 0.3
2003-Dec-23 Tue ### ### 3.85 ### 1,917,550 3,691,283 ### ### 0.0
2003-Dec-22 Mon 3.87 ### 3.87 3.89 432,573 837,028 71.3 71.3 0.3
2003-Dec-19 Fri ### ### 3.86 3.87 200,774 ### ### ### ###
2003-Dec-18 Thu 3.89 ### 3.86 ### 79.4 79.4 0.0
2003-Dec-17 Wed 3.89 ### 3.85 3.89 608,445 1,171,256 72.7 72.7 0.3
2003-Dec-16 Tue 3.86 3.87 3.82 3.86 652,421 2,508,558 72.7 72.7 0.3
2003-Dec-15 Mon 3.79 ### 3.79 ### 934,480 ### ### ### 0.0
2003-Dec-12 Fri 3.83 3.83 3.79 3.8 ### ### ###
2003-Dec-11 Thu 3.78 3.83 3.75 3.79 309,551 ### 76.9 76.9 ###
2003-Dec-10 Wed 3.8 3.83 3.77 3.78 ### ### 0.3
2003-Dec-09 Tue 3.85 3.87 3.78 3.8 173,177 ### 24.9 24.9 ###
2003-Dec-08 Mon ### ### 3.85 3.85 867,554 1,670,041 ### ### 0.3
2003-Dec-05 Fri ### ### 3.86 3.86 293,848 567,126 17.7 17.7 0.3
2003-Dec-04 Thu ### ### ### ### 313,279 0 ### ### 0.0
2003-Dec-03 Wed 3.88 ### 3.86 ### 71.2 71.2 0.0
2003-Dec-02 Tue ### ### 3.8 3.8 557,159 ### 14.1 14.1 ###
2003-Dec-01 Mon 3.85 3.88 3.84 3.87 ### ### ###
2003-Nov-28 Fri 3.83 3.85 3.8 3.85 ### ### 0.3
2003-Nov-27 Thu 3.8 3.84 3.8 3.82 1,196,442 ### 70.3 70.3 0.3
2003-Nov-26 Wed 3.79 3.81 3.78 3.8 ### ### ###
2003-Nov-25 Tue 3.79 3.8 3.77 3.79 416,150 1,575,127 ### ### ###
2003-Nov-24 Mon 3.8 3.84 3.72 3.74 25.7 25.7 0.3
2003-Nov-21 Fri 3.79 3.84 3.75 3.79 203,972 774,073 ### ### ###
2003-Nov-20 Thu 3.85 3.85 3.79 3.8 25.1 25.1 ###
2003-Nov-19 Wed 3.84 3.85 3.8 3.85 335,847 ### 70.9 70.9 0.3
2003-Nov-18 Tue 3.86 3.87 3.78 3.84 431,646 1,651,045 43.4 43.4 0.3
2003-Nov-17 Mon ### ### 3.86 ### 2,063,346 3,982,257 ### ### 0.0
2003-Nov-14 Fri ### ### ### ### 610,082 0 ### ### 0.0
2003-Nov-13 Thu 3.89 ### 3.86 3.88 460,723 ### ### ### 0.3
2003-Nov-12 Wed 3.85 3.89 3.85 3.88 850,827 ### 78.1 78.1 0.3
2003-Nov-11 Tue 3.85 3.89 3.84 3.87 77.2 77.2 ###
2003-Nov-10 Mon ### ### 3.83 3.85 ### ### 0.3
2003-Nov-07 Fri 3.89 ### 3.88 ### ### ### 0.0
2003-Nov-06 Thu 3.85 ### 3.85 3.89 790,148 ### ### ### 0.3
2003-Nov-05 Wed 3.83 3.84 3.82 3.83 ### ### ###
2003-Nov-04 Tue 3.87 ### 3.84 3.84 29.5 29.5 0.3
2003-Nov-03 Mon ### ### 3.83 3.86 18.4 18.4 0.3
2003-Oct-31 Fri ### ### ### ### ### ### 0.0
2003-Oct-30 Thu ### ### ### ### 84.2 84.2 0.0
2003-Oct-29 Wed ### ### 3.88 ### 1,034,974 2,007,849 70.0 70.0 0.0
2003-Oct-28 Tue ### ### ### ### 385,383 0 76.8 76.8 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### 3.88 3.88 ### ### 0.3
2003-Oct-23 Thu 3.87 ### 3.87 ### 896,624 ### ### ### 0.0
2003-Oct-22 Wed 3.85 ### 3.85 ### ### ### 0.0
2003-Oct-21 Tue 3.82 3.85 3.82 3.85 852,970 ### ### ### 0.3
2003-Oct-20 Mon 3.85 3.86 3.83 3.84 671,470 ### 34.0 34.0 0.3
2003-Oct-17 Fri 3.82 3.88 3.82 3.87 ### ### ###
2003-Oct-16 Thu 3.83 3.83 3.82 3.82 589,270 2,253,957 35.1 35.1 0.3
2003-Oct-15 Wed 3.8 3.84 3.8 3.82 1,804,382 ### ### ### 0.3
2003-Oct-14 Tue 3.78 3.78 3.75 3.78 69.4 69.4 0.3
2003-Oct-13 Mon 3.75 3.78 3.75 3.76 ### ### 0.3
2003-Oct-10 Fri 3.7 3.75 3.7 3.74 3,106,152 ### 73.9 73.9 0.3
2003-Oct-09 Thu ### 3.7 ### 3.7 1,584,225 ### 82.9 82.9 0.3
2003-Oct-08 Wed 3.57 ### 3.53 ### ### ### 0.0
2003-Oct-07 Tue ### ### 3.53 3.53 1,604,440 ### 16.6 16.6 0.3
2003-Oct-06 Mon 3.58 3.59 3.53 3.59 70.9 70.9 ###
2003-Oct-03 Fri 3.59 ### 3.57 3.59 ### ### ###
2003-Oct-02 Thu 3.58 ### 3.56 ### ### ### 0.0
2003-Oct-01 Wed 3.55 3.56 3.51 3.56 1,278,759 ### 72.5 72.5 0.3
2003-Sep-30 Tue 3.52 3.57 3.52 3.56 77.7 77.7 0.3
2003-Sep-29 Mon 3.47 3.52 3.47 3.51 ### ### ###
2003-Sep-26 Fri 3.5 3.52 3.5 3.51 225,748 792,375 70.1 70.1 ###
2003-Sep-25 Thu 3.54 3.57 3.5 3.52 1,067,723 ### 35.4 35.4 ###
2003-Sep-24 Wed 3.5 3.57 3.5 3.57 938,843 ### 80.6 80.6 0.3
2003-Sep-23 Tue 3.57 3.57 3.48 3.5 3,584,872 12,636,673 ### ### 0.3
2003-Sep-22 Mon 3.57 3.58 3.54 3.56 39.0 39.0 0.3
2003-Sep-19 Fri ### ### 3.56 3.58 ### ### 0.3
2003-Sep-18 Thu ### ### 3.56 3.56 25.0 25.0 0.3
2003-Sep-17 Wed ### ### 3.59 ### 245,025 ### 78.6 78.6 0.0
2003-Sep-16 Tue 3.55 3.58 3.53 3.58 748,149 ### 74.6 74.6 0.3
2003-Sep-15 Mon 3.5 3.57 3.5 3.54 2,436,353 ### 79.3 79.3 0.3
2003-Sep-12 Fri 3.49 3.51 3.47 3.5 1,350,984 ### 71.0 71.0 0.3
2003-Sep-11 Thu 3.52 3.52 3.48 3.49 662,973 ### 33.6 33.6 ###
2003-Sep-10 Wed 3.53 3.53 3.47 3.5 1,865,777 ### 31.3 31.3 0.3
2003-Sep-09 Tue ### ### 3.56 3.57 28.3 28.3 0.3
2003-Sep-08 Mon ### ### 3.55 3.58 29.9 29.9 0.3
2003-Sep-05 Fri 3.59 ### 3.58 ### 69.7 69.7 0.0
2003-Sep-04 Thu 3.56 3.59 3.55 3.59 969,774 ### ### ### ###
2003-Sep-03 Wed ### ### 3.54 3.56 ### ### 0.3
2003-Sep-02 Tue 3.59 ### 3.54 3.59 ### ### ###
2003-Sep-01 Mon ### ### 3.55 ### 351,085 623,175 34.5 34.5 0.0
2003-Aug-29 Fri ### ### ### ### 3,620,628 0 18.7 18.7 0.0
2003-Aug-28 Thu 3.72 3.72 ### ### 1,349,423 2,509,926 ### ### 0.0
2003-Aug-27 Wed ### 3.74 ### 3.71 905,422 ### 77.9 77.9 ###
2003-Aug-26 Tue 3.75 3.75 ### ### 1,961,288 ### 15.6 15.6 0.0
2003-Aug-25 Mon 3.78 3.78 3.74 3.75 25.6 25.6 0.3
2003-Aug-22 Fri 3.79 3.8 3.77 3.77 721,727 ### ### ### ###
2003-Aug-21 Thu 3.77 3.8 3.75 3.79 75.2 75.2 ###
2003-Aug-20 Wed 3.7 3.79 3.7 3.76 1,213,041 ### ### ### 0.3
2003-Aug-19 Tue ### 3.72 ### ### 1,547,653 ### 75.1 75.1 0.0
2003-Aug-18 Mon ### ### ### ### 1,653,444 0 31.3 31.3 0.0
2003-Aug-15 Fri 3.71 3.71 ### ### ### ### 0.0
2003-Aug-14 Thu 3.74 3.74 3.71 3.71 1,460,286 ### ### ### ###
2003-Aug-13 Wed 3.73 3.75 3.72 3.74 ### ### 0.3
2003-Aug-12 Tue 3.85 3.85 3.85 3.85 0 0.3
2003-Aug-11 Mon 3.83 3.87 3.83 3.85 69.5 69.5 0.3
2003-Aug-08 Fri 3.84 3.84 3.8 3.82 851,570 ### 24.9 24.9 0.3
2003-Aug-07 Thu 3.76 3.82 3.76 3.8 77.3 77.3 ###
2003-Aug-06 Wed 3.72 3.75 3.71 3.73 1,285,383 4,794,478 69.9 69.9 ###
2003-Aug-05 Tue 3.71 3.74 3.7 3.73 ### ### ###
2003-Aug-04 Mon 3.7 3.7 ### ### 25.8 25.8 0.0
2003-Aug-01 Fri 3.72 3.74 ### 3.72 65.4 65.4 0.3
2003-Jul-31 Thu 3.7 3.76 ### 3.71 556,482 1,046,186 65.0 65.0 ###
2003-Jul-30 Wed 3.7 3.7 ### ### 29.6 29.6 0.0
2003-Jul-29 Tue ### 3.7 ### 3.7 735,657 ### 75.1 75.1 0.3
2003-Jul-28 Mon ### ### ### ### ### ### 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### 3.7 ### 3.7 ### ### 0.3
2003-Jul-23 Wed ### ### ### ### 848,857 0 82.7 82.7 0.0
2003-Jul-22 Tue ### ### ### ### 368,981 0 30.2 30.2 0.0
2003-Jul-21 Mon 3.7 3.7 ### 3.7 ### ### 0.3
2003-Jul-18 Fri ### 3.7 ### ### 449,145 ### ### ### 0.0
2003-Jul-17 Thu 3.7 3.72 ### 3.7 1,454,555 2,705,472 73.6 73.6 0.3
2003-Jul-16 Wed 3.75 3.78 3.7 3.72 840,446 ### 18.9 18.9 0.3
2003-Jul-15 Tue 3.72 3.75 3.71 3.75 ### ### 0.3
2003-Jul-14 Mon 3.7 3.72 ### 3.72 629,947 ### ### ### 0.3
2003-Jul-11 Fri ### 3.7 ### 3.7 70.6 70.6 0.3
2003-Jul-10 Thu ### ### ### ### 990,989 0 70.2 70.2 0.0
2003-Jul-09 Wed ### ### ### ### ### ### 0.0
2003-Jul-08 Tue ### ### ### ### ### ### 0.0
2003-Jul-07 Mon ### ### ### ### 194,474 0 ### ### 0.0
2003-Jul-04 Fri ### ### 3.58 ### 436,950 782,140 ### ### 0.0
2003-Jul-03 Thu 3.59 ### 3.59 ### 281,824 505,874 73.1 73.1 0.0
2003-Jul-02 Wed 3.56 3.59 3.55 3.58 469,823 ### 71.6 71.6 0.3
2003-Jul-01 Tue 3.52 3.55 3.45 3.55 189,951 664,828 74.4 74.4 ###
2003-Jun-30 Mon 3.5 3.55 3.47 3.5 ### ### 0.3
2003-Jun-27 Fri 3.46 3.51 3.44 3.5 239,427 ### 76.4 76.4 0.3
2003-Jun-26 Thu 3.43 3.48 3.4 3.43 1,231,486 ### ### ### 0.2
2003-Jun-25 Wed 3.58 3.58 3.43 3.45 1,158,523 4,060,623 11.5 11.5 ###
2003-Jun-24 Tue ### ### 3.55 3.55 239,520 425,148 23.0 23.0 ###
2003-Jun-23 Mon ### ### 3.57 ### 402,442 718,358 74.0 74.0 0.0
2003-Jun-20 Fri 3.58 3.58 3.55 3.58 ### ### 0.3
2003-Jun-19 Thu 3.54 3.58 3.54 3.58 835,228 ### 81.1 81.1 0.3
2003-Jun-18 Wed 3.54 3.57 3.5 3.53 30.1 30.1 0.3
2003-Jun-17 Tue 3.57 3.57 3.54 3.55 29.6 29.6 ###
2003-Jun-16 Mon 3.57 3.59 3.51 3.52 17.2 17.2 ###
2003-Jun-13 Fri 3.52 3.56 3.51 3.56 627,824 2,219,357 ### ### 0.3
2003-Jun-12 Thu ### ### 3.5 3.5 ### ### 0.3
2003-Jun-11 Wed ### ### 3.59 ### 2,267,441 4,070,056 31.5 31.5 0.0
2003-Jun-10 Tue 3.55 ### 3.54 ### 766,425 1,356,572 ### ### 0.0
2003-Jun-06 Fri 3.56 3.59 3.54 3.56 ### ### 0.3
2003-Jun-05 Thu 3.45 3.55 3.45 3.53 930,458 ### ### ### 0.3
2003-Jun-04 Wed 3.43 3.45 3.43 3.44 1,298,821 4,467,944 ### ### 0.2
2003-Jun-03 Tue ### 3.44 ### 3.42 477,558 ### 84.2 84.2 0.2
2003-Jun-02 Mon 3.4 3.44 ### 3.4 74.4 74.4 0.2
2003-May-30 Fri ### 3.4 ### 3.4 71.9 71.9 0.2
2003-May-29 Thu 3.44 3.44 ### 3.4 23.6 23.6 0.2
2003-May-28 Wed 3.42 3.44 ### 3.42 768,675 1,322,121 73.3 73.3 0.2
2003-May-27 Tue 3.4 3.42 ### 3.4 75.4 75.4 0.2
2003-May-26 Mon ### 3.43 ### 3.4 482,956 ### 72.6 72.6 0.2
2003-May-23 Fri ### 3.41 ### ### 424,774 ### 85.7 85.7 0.0
2003-May-22 Thu ### ### 3.29 ### 332,521 ### 27.3 27.3 0.0
2003-May-21 Wed ### ### ### ### 73.0 73.0 0.0
2003-May-20 Tue ### ### 3.25 ### 395,578 ### ### ### 0.0
2003-May-19 Mon ### ### ### ### 26.9 26.9 0.0
2003-May-16 Fri 3.41 3.44 ### ### ### ### 0.0
2003-May-15 Thu 3.47 3.47 ### 3.41 374,422 649,622 16.8 16.8 ###
2003-May-14 Wed 3.45 3.49 3.45 3.47 ### ### 0.2
2003-May-13 Tue 3.43 3.45 ### 3.43 668,842 1,153,752 ### ### 0.2
2003-May-12 Mon 3.4 3.42 ### 3.4 458,680 784,342 69.3 69.3 0.2
2003-May-09 Fri 3.4 3.4 ### ### 419,147 712,549 ### ### 0.0
2003-May-08 Thu 3.44 3.45 ### 3.42 877,453 ### 28.9 28.9 0.2
2003-May-07 Wed ### 3.45 ### 3.4 78.6 78.6 0.2
2003-May-06 Tue ### ### ### ### ### ### 0.0
2003-May-05 Mon ### ### ### ### ### ### 0.0
2003-May-02 Fri ### 3.4 ### ### 285,688 ### ### ### 0.0
2003-May-01 Thu 3.4 3.4 ### 3.4 70.2 70.2 0.2
2003-Apr-30 Wed ### ### ### ### 454,471 0 71.5 71.5 0.0
2003-Apr-29 Tue 3.28 ### 3.28 ### 1,557,780 2,554,759 86.4 86.4 0.0
2003-Apr-28 Mon 3.2 3.27 ### 3.27 446,177 ### ### ### ###
2003-Apr-24 Thu 3.26 3.29 3.2 3.2 188,352 ### ### ### 0.2
2003-Apr-23 Wed 3.26 3.28 3.25 3.25 30.7 30.7 0.2
2003-Apr-22 Tue 3.22 3.23 3.2 3.22 269,557 866,625 69.2 69.2 0.2
2003-Apr-17 Thu 3.24 3.26 3.22 3.23 ### ### ###
2003-Apr-16 Wed 3.23 3.26 3.2 3.26 ### ### 0.2
2003-Apr-15 Tue 3.24 3.25 3.2 3.23 908,323 2,929,341 ### ### ###
2003-Apr-14 Mon 3.23 3.25 3.2 3.23 199,726 ### 75.0 75.0 ###
2003-Apr-11 Fri ### ### ### ### 72.1 72.1 0.0
2003-Apr-10 Thu ### ### ### ### 63.9 63.9 0.0
2003-Apr-09 Wed ### ### ### ### 557,572 0 ### ### 0.0
2003-Apr-08 Tue 3.4 3.4 3.26 ### 782,429 2,605,488 ### ### 0.0
2003-Apr-07 Mon ### ### ### ### 644,687 0 ### ### 0.0
2003-Apr-04 Fri 3.21 ### 3.21 3.29 1,185,340 1,902,470 84.7 84.7 ###
2003-Apr-03 Thu 3.24 3.24 ### ### 497,344 ### 17.2 17.2 0.0
2003-Apr-02 Wed 3.24 3.27 ### 3.2 25.8 25.8 0.2
2003-Apr-01 Tue ### 3.23 ### 3.23 379,481 ### 83.5 83.5 ###
2003-Mar-31 Mon ### 3.24 ### ### 26.6 26.6 0.0
2003-Mar-28 Fri ### 3.2 ### ### 539,358 862,972 80.0 80.0 0.0
2003-Mar-27 Thu ### ### ### ### 71.1 71.1 0.0
2003-Mar-26 Wed ### ### ### ### 445,721 0 ### ### 0.0
2003-Mar-25 Tue ### ### ### ### 539,947 0 ### ### 0.0
2003-Mar-24 Mon ### ### ### ### 726,970 0 ### ### 0.0
2003-Mar-21 Fri ### ### ### ### 553,179 0 67.7 67.7 0.0
2003-Mar-20 Thu ### ### ### ### 479,488 0 75.2 75.2 0.0
2003-Mar-19 Wed ### ### ### ### 1,249,887 0 73.9 73.9 0.0
2003-Mar-18 Tue 3 ### ### ### 1,814,225 0 ### ### 0.0
2003-Mar-17 Mon ### 3 ### ### 283,147 424,720 77.8 77.8 0.0
2003-Mar-14 Fri ### ### ### 3 22.6 22.6 0.2
2003-Mar-13 Thu ### ### ### 3 719,024 0 29.6 29.6 0.2
2003-Mar-12 Wed ### ### ### ### 856,748 0 27.7 27.7 0.0
2003-Mar-11 Tue ### ### ### ### 24.2 24.2 0.0
2003-Mar-10 Mon ### ### ### ### 733,142 0 90.1 90.1 0.0
2003-Mar-07 Fri ### ### ### ### ### ### 0.0
2003-Mar-06 Thu ### ### ### ### 241,583 0 ### ### 0.0
2003-Mar-05 Wed ### ### ### ### ### ### 0.0
2003-Mar-04 Tue ### ### ### ### 981,572 0 79.1 79.1 0.0
2003-Mar-03 Mon ### ### ### 3 ### ### 0.2
2003-Feb-28 Fri ### ### ### ### 15.3 15.3 0.0
2003-Feb-27 Thu ### ### ### ### 17.7 17.7 0.0
2003-Feb-26 Wed 3 ### ### ### 284,950 0 82.0 82.0 0.0
2003-Feb-25 Tue ### 3 ### 3 235,786 353,679 91.3 91.3 0.2
2003-Feb-24 Mon ### ### ### ### ### ### 0.0
2003-Feb-21 Fri 3 ### ### 3 ### ### 0.2
2003-Feb-20 Thu ### ### ### ### 133,589 0 ### ### 0.0
2003-Feb-19 Wed ### ### ### ### 269,544 0 26.0 26.0 0.0
2003-Feb-18 Tue ### ### ### ### 910,952 0 ### ### 0.0
2003-Feb-17 Mon ### 3 ### ### 73.2 73.2 0.0
2003-Feb-14 Fri ### 3 ### ### ### ### 0.0
2003-Feb-13 Thu ### ### ### ### 190,043 0 37.1 37.1 0.0
2003-Feb-12 Wed ### ### ### ### ### ### 0.0
2003-Feb-11 Tue ### 3 ### ### 38.3 38.3 0.0
2003-Feb-10 Mon 3 ### ### ### ### ### 0.0
2003-Feb-07 Fri ### ### 3 3 ### ### 0.2
2003-Feb-06 Thu ### ### ### ### ### ### 0.0
2003-Feb-05 Wed 3 ### 3 ### 80.4 80.4 0.0
2003-Feb-04 Tue ### ### 3 ### ### ### 0.0
2003-Feb-03 Mon ### ### ### 3 133,452 0 83.9 83.9 0.2
2003-Jan-31 Fri ### ### ### ### 126,057 0 ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 139,448 0 24.6 24.6 0.0
2003-Jan-29 Wed ### ### ### ### 481,446 0 ### ### 0.0
2003-Jan-28 Tue ### ### ### ### 420,087 0 22.2 22.2 0.0
2003-Jan-24 Fri ### ### ### ### 224,549 0 28.5 28.5 0.0
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### ### ### ### ### ### 0.0
2003-Jan-21 Tue 3.23 3.23 ### ### ### ### 0.0
2003-Jan-20 Mon 3.23 3.24 3.21 3.23 ### ### ###
2003-Jan-17 Fri 3.25 3.25 3.23 3.23 650,243 2,106,787 ### ### ###
2003-Jan-16 Thu 3.24 3.25 3.24 3.25 172,174 ### 75.9 75.9 0.2


<< Previous 1 2 3 4 5 6 7 8 9 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 2024-04-21 02:15:57 thru 2024-04-21 02:15:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000