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 Tue 25-Jun-17 06:42:36 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(ARP) ARB CORPORATION LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for ARP    Limits Next Section


Company Details for (ARP) ARB CORPORATION LIMITED

Listing Code ARP
Listing Name ARB CORPORATION LIMITED
GICS Sector Automobiles & Components
ISIN Name ARB CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ARP5


Maximum Price date available .. Friday 13th June 2025
Latest price with VOLUME for ARP .. Wednesday 8th April 2015

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.8 5 0.0
MAX 14.8 ### 97.4


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (ARP) ARB CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.59
2005-Oct-06 Thu ### ### 2.85 2.86 112,852 ### ### ### 0.2
2005-Oct-05 Wed ### ### ### ### 78,656 0 ### ### 0.0
2005-Oct-04 Tue ### ### ### ### ### ### 0.0
2005-Oct-03 Mon 3 3 3 3 ### ### 0.2
2005-Sep-30 Fri ### ### ### ### ### ### 0.0
2005-Sep-29 Thu ### ### ### ### 30.1 30.1 0.0
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 198,525 0 83.8 83.8 0.0
2005-Sep-26 Mon ### 3 ### ### 75,541 ### ### ### 0.0
2005-Sep-23 Fri ### ### ### ### ### ### 0.0
2005-Sep-22 Thu 3 3 ### ### 81,679 ### ### ### 0.0
2005-Sep-21 Wed ### ### ### ### ### ### 0.0
2005-Sep-20 Tue 3 3 ### ### 136,223 ### ### ### 0.0
2005-Sep-19 Mon ### 3 ### 3 ### ### 0.2
2005-Sep-16 Fri ### ### ### ### 114,445 0 ### ### 0.0
2005-Sep-15 Thu ### 3 ### ### 26.6 26.6 0.0
2005-Sep-14 Wed ### ### ### ### 67.0 67.0 0.0
2005-Sep-13 Tue 3 ### ### ### 29.4 29.4 0.0
2005-Sep-12 Mon ### 3 ### 3 106,358 ### ### ### 0.2
2005-Sep-09 Fri ### ### ### ### 85,644 0 ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 76.4 76.4 0.0
2005-Sep-07 Wed ### 3 ### ### ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 52,484 0 33.5 33.5 0.0
2005-Sep-05 Mon ### ### ### ### 43,048 0 ### ### 0.0
2005-Sep-02 Fri ### ### ### ### ### ### 0.0
2005-Sep-01 Thu ### ### ### ### 21.9 21.9 0.0
2005-Aug-31 Wed ### ### ### ### 37,384 0 84.5 84.5 0.0
2005-Aug-30 Tue 3 3 2.87 2.87 ### ### ###
2005-Aug-29 Mon 3 3 ### ### ### ### 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed 3 3 ### ### 119,978 ### ### ### 0.0
2005-Aug-23 Tue 2.87 ### 2.87 3 ### ### 0.2
2005-Aug-22 Mon ### ### 2.85 2.85 115,984 165,277 8.9 8.9 ###
2005-Aug-19 Fri ### ### ### ### 71,925 0 28.7 28.7 0.0
2005-Aug-18 Thu ### ### ### ### 55,453 0 ### ### 0.0
2005-Aug-17 Wed ### 3 ### ### ### ### 0.0
2005-Aug-16 Tue ### ### 2.89 ### 65.7 65.7 0.0
2005-Aug-15 Mon ### ### 2.86 2.89 120,547 172,382 ### ### ###
2005-Aug-12 Fri ### ### 2.88 ### 117,148 ### ### ### 0.0
2005-Aug-11 Thu ### ### 2.88 2.88 11.9 11.9 0.2
2005-Aug-10 Wed ### ### ### ### 245,576 0 ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 500,151 0 ### ### 0.0
2005-Aug-08 Mon ### 3 ### ### 68.2 68.2 0.0
2005-Aug-05 Fri ### ### ### ### 19.7 19.7 0.0
2005-Aug-04 Thu 3.26 3.26 ### 3 ### ### 0.2
2005-Aug-03 Wed ### ### ### ### 78,049 0 ### ### 0.0
2005-Aug-02 Tue ### ### ### ### 36,725 0 ### ### 0.0
2005-Aug-01 Mon 3.26 ### 3.26 ### ### ### 0.0
2005-Jul-29 Fri ### ### 3.26 3.26 68,625 111,858 19.5 19.5 0.2
2005-Jul-28 Thu 3.28 ### 3.25 ### 63,075 ### ### ### 0.0
2005-Jul-27 Wed ### ### 3.27 3.29 ### ### ###
2005-Jul-26 Tue 3.4 3.4 ### ### ### ### 0.0
2005-Jul-25 Mon 3.44 3.44 ### 3.4 95,359 ### 20.5 20.5 0.2
2005-Jul-22 Fri ### 3.41 ### 3.4 113,386 193,323 ### ### 0.2
2005-Jul-21 Thu ### 3.41 ### ### 198,082 337,729 76.4 76.4 0.0
2005-Jul-20 Wed 3.28 ### 3.25 3.28 67.1 67.1 0.2
2005-Jul-19 Tue 3.23 3.27 ### 3.24 72.3 72.3 ###
2005-Jul-18 Mon ### 3.25 ### 3.2 76.6 76.6 0.2
2005-Jul-15 Fri ### ### ### ### 108,745 0 ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 67.1 67.1 0.0
2005-Jul-13 Wed ### ### ### ### 340,844 0 ### ### 0.0
2005-Jul-12 Tue 3.2 3.2 ### ### 172,923 276,676 ### ### 0.0
2005-Jul-11 Mon 3.22 3.22 ### ### ### ### 0.0
2005-Jul-08 Fri 3.2 3.2 ### ### 29.8 29.8 0.0
2005-Jul-07 Thu 3.25 3.25 ### ### 147,754 ### ### ### 0.0
2005-Jul-06 Wed ### ### ### 3.2 90.1 90.1 0.2
2005-Jul-05 Tue ### ### ### ### 78.9 78.9 0.0
2005-Jul-04 Mon 3 ### 3 ### 126,426 ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 254,688 0 61.2 61.2 0.0
2005-Jun-30 Thu ### ### ### ### 148,645 0 24.9 24.9 0.0
2005-Jun-29 Wed ### ### ### ### 63,151 0 73.1 73.1 0.0
2005-Jun-28 Tue ### ### ### ### 108,188 0 13.5 13.5 0.0
2005-Jun-27 Mon ### ### ### ### 104,026 0 40.1 40.1 0.0
2005-Jun-24 Fri ### ### ### ### 84,088 0 71.8 71.8 0.0
2005-Jun-23 Thu ### ### ### ### 27.8 27.8 0.0
2005-Jun-22 Wed ### 3.23 ### 3.21 84.8 84.8 ###
2005-Jun-21 Tue 3.23 3.23 ### ### 95,386 154,048 ### ### 0.0
2005-Jun-20 Mon 3.27 3.27 3.22 3.23 73,084 237,157 ### ### ###
2005-Jun-17 Fri 3.24 3.25 3.22 3.25 150,227 485,984 62.6 62.6 0.2
2005-Jun-16 Thu 3.25 3.25 3.24 3.25 69.6 69.6 0.2
2005-Jun-15 Wed 3.25 3.25 3.23 3.25 69.2 69.2 0.2
2005-Jun-14 Tue 3.26 3.26 3.24 3.25 34,823 113,174 34.3 34.3 0.2
2005-Jun-10 Fri 3.22 3.25 3.22 3.25 ### ### 0.2
2005-Jun-09 Thu 3.25 3.26 3.22 3.22 106,550 345,222 26.4 26.4 0.2
2005-Jun-08 Wed 3.24 3.25 3.23 3.23 133,284 431,840 ### ### ###
2005-Jun-07 Tue 3.24 3.25 3.23 3.23 ### ### ###
2005-Jun-06 Mon 3.25 3.25 3.23 3.25 ### ### 0.2
2005-Jun-03 Fri 3.24 3.25 3.24 3.24 66.6 66.6 ###
2005-Jun-02 Thu 3.25 3.25 3.23 3.24 71,349 231,170 30.3 30.3 ###
2005-Jun-01 Wed 3.28 3.28 3.25 3.25 43,428 ### ### ### 0.2
2005-May-31 Tue ### ### 3.25 3.25 ### ### 0.2
2005-May-30 Mon 3.29 ### 3.27 ### 71.0 71.0 0.0
2005-May-27 Fri 3.28 ### 3.25 3.29 ### ### ###
2005-May-26 Thu ### ### 3.22 3.28 127,586 ### ### ### 0.2
2005-May-25 Wed 3.2 ### 3.2 ### 69,577 111,323 88.4 88.4 0.0
2005-May-24 Tue ### 3.2 ### ### 363,943 ### ### ### 0.0
2005-May-23 Mon 3.2 3.25 ### ### 76,920 ### 24.0 24.0 0.0
2005-May-20 Fri ### 3.21 ### 3.2 ### ### 0.2
2005-May-19 Thu ### ### ### ### ### ### 0.0
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue 3.21 3.21 ### 3.2 41.0 41.0 0.2
2005-May-16 Mon 3.2 3.23 ### 3.21 78,128 126,176 ### ### ###
2005-May-13 Fri ### 3.21 ### 3.2 77.1 77.1 0.2
2005-May-12 Thu ### 3.23 ### ### 82,422 ### ### ### 0.0
2005-May-11 Wed 3.2 3.23 ### ### 22.0 22.0 0.0
2005-May-10 Tue ### 3.22 ### ### 74.6 74.6 0.0
2005-May-09 Mon 3.2 3.25 ### ### 29.0 29.0 0.0
2005-May-06 Fri 3.2 3.25 3.2 3.24 ### ### ###
2005-May-05 Thu ### ### ### 3.2 56,549 0 16.5 16.5 0.2
2005-May-04 Wed ### ### ### ### 167,184 0 39.6 39.6 0.0
2005-May-03 Tue ### 3.44 ### ### ### ### 0.0
2005-May-02 Mon ### 3.4 ### 3.4 ### ### 0.2
2005-Apr-29 Fri 3.41 3.41 ### ### 46,521 ### 26.1 26.1 0.0
2005-Apr-28 Thu 3.4 3.45 3.4 3.44 ### ### 0.2
2005-Apr-27 Wed 3.5 3.5 3.4 3.42 ### ### 0.2
2005-Apr-26 Tue 3.56 3.56 3.5 3.52 62,246 219,728 ### ### ###
2005-Apr-22 Fri ### ### 3.55 ### 34.0 34.0 0.0
2005-Apr-21 Thu 3.57 ### 3.55 3.58 72.4 72.4 0.3
2005-Apr-20 Wed 3.55 ### 3.55 ### 38,945 69,127 82.8 82.8 0.0
2005-Apr-19 Tue 3.57 ### 3.54 3.54 ### ### 0.3
2005-Apr-18 Mon 3.58 3.58 3.49 3.55 38.6 38.6 ###
2005-Apr-15 Fri ### ### ### ### 41.5 41.5 0.0
2005-Apr-14 Thu ### ### ### ### 80.1 80.1 0.0
2005-Apr-13 Wed ### 3.7 ### ### 31.5 31.5 0.0
2005-Apr-12 Tue ### ### 3.57 ### 83.0 83.0 0.0
2005-Apr-11 Mon 3.75 3.75 ### ### ### ### 0.0
2005-Apr-08 Fri 3.75 3.78 3.73 3.78 23,743 89,154 74.3 74.3 0.3
2005-Apr-07 Thu 3.75 3.75 3.72 3.72 27,344 102,129 ### ### 0.3
2005-Apr-06 Wed 3.77 3.79 3.71 3.75 ### ### 0.3
2005-Apr-05 Tue 3.76 3.78 3.76 3.77 10,950 41,281 73.7 73.7 ###
2005-Apr-04 Mon 3.79 3.79 3.77 3.77 30,370 ### ### ### ###
2005-Apr-01 Fri 3.85 3.85 3.78 3.79 ### ### ###
2005-Mar-31 Thu 3.86 3.86 3.84 3.85 24,479 94,244 ### ### 0.3
2005-Mar-30 Wed ### ### 3.85 3.85 44,020 ### ### ### 0.3
2005-Mar-29 Tue ### ### ### ### 41.2 41.2 0.0
2005-Mar-24 Thu ### ### ### ### 6,988 0 ### ### 0.0
2005-Mar-23 Wed ### ### ### ### 39.2 39.2 0.0
2005-Mar-22 Tue ### 4 ### ### 76.4 76.4 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### 3.87 ### 64.3 64.3 0.0
2005-Mar-17 Thu ### ### 3.87 ### 63,823 ### ### ### 0.0
2005-Mar-16 Wed 3.89 ### 3.88 ### 77.5 77.5 0.0
2005-Mar-15 Tue 3.79 3.89 3.79 3.89 88.5 88.5 0.3
2005-Mar-14 Mon 3.8 3.81 3.78 3.8 ### ### ###
2005-Mar-11 Fri 3.8 3.8 3.78 3.79 29.4 29.4 ###
2005-Mar-10 Thu 3.8 3.8 3.77 3.8 ### ### ###
2005-Mar-09 Wed 3.78 3.8 3.78 3.8 73.8 73.8 ###
2005-Mar-08 Tue 3.78 3.8 3.77 3.77 125,150 ### ### ### ###
2005-Mar-07 Mon 3.79 3.8 3.77 3.79 82,187 311,077 68.4 68.4 ###
2005-Mar-04 Fri 3.79 3.8 3.78 3.79 ### ### ###
2005-Mar-03 Thu 3.81 3.81 3.79 3.79 21,229 80,670 ### ### ###
2005-Mar-02 Wed 3.8 3.81 3.79 3.79 ### ### ###
2005-Mar-01 Tue 3.82 3.82 3.77 3.78 26.7 26.7 0.3
2005-Feb-28 Mon 3.79 3.82 3.78 3.81 ### ### 0.3
2005-Feb-25 Fri 3.79 3.84 3.76 3.78 8,774 33,341 ### ### 0.3
2005-Feb-24 Thu 3.7 3.79 3.7 3.79 96,189 360,227 ### ### ###
2005-Feb-23 Wed 3.78 3.78 3.75 3.75 218,041 820,924 ### ### 0.3
2005-Feb-22 Tue 3.89 3.89 3.76 3.78 148,473 ### ### ### 0.3
2005-Feb-21 Mon 3.84 3.84 3.8 3.8 28.9 28.9 ###
2005-Feb-18 Fri 3.87 3.87 3.8 3.8 ### ### ###
2005-Feb-17 Thu ### ### 3.85 3.85 ### ### 0.3
2005-Feb-16 Wed 3.75 ### 3.75 ### ### ### 0.0
2005-Feb-15 Tue 3.72 3.75 3.71 3.72 73.7 73.7 0.3
2005-Feb-14 Mon 3.72 3.72 3.71 3.71 16,854 ### ### ### ###
2005-Feb-11 Fri 3.74 3.76 3.71 3.71 23.2 23.2 ###
2005-Feb-10 Thu 3.75 3.76 3.74 3.75 74.2 74.2 0.3
2005-Feb-09 Wed 3.75 3.76 3.73 3.73 ### ### ###
2005-Feb-08 Tue 3.74 3.75 3.71 3.75 202,848 756,623 ### ### 0.3
2005-Feb-07 Mon 3.71 3.74 3.7 3.74 77.7 77.7 0.3
2005-Feb-04 Fri 3.73 3.74 3.71 3.73 ### ### ###
2005-Feb-03 Thu 3.76 3.76 3.73 3.74 281,544 1,054,382 ### ### 0.3
2005-Feb-02 Wed 3.75 3.76 3.74 3.75 107,453 402,948 71.1 71.1 0.3
2005-Feb-01 Tue 3.76 3.77 3.74 3.74 32,552 ### 33.2 33.2 0.3
2005-Jan-31 Mon 3.74 3.75 3.72 3.75 357,572 ### 75.0 75.0 0.3
2005-Jan-28 Fri 3.75 3.75 3.71 3.75 70.0 70.0 0.3
2005-Jan-27 Thu 3.76 3.76 ### 3.74 ### ### 0.3
2005-Jan-25 Tue 3.73 3.76 3.73 3.75 ### ### 0.3
2005-Jan-24 Mon 3.77 3.78 3.72 3.73 ### ### ###
2005-Jan-21 Fri 3.72 3.79 3.72 3.79 36,956 ### ### ### ###
2005-Jan-20 Thu 3.71 3.74 ### 3.72 74.0 74.0 0.3
2005-Jan-19 Wed 3.74 3.76 3.74 3.74 52,084 ### 75.6 75.6 0.3
2005-Jan-18 Tue 3.77 3.77 3.7 3.74 73,981 ### ### ### 0.3
2005-Jan-17 Mon 3.8 3.8 3.76 3.78 ### ### 0.3
2005-Jan-14 Fri 3.82 3.82 3.75 3.8 30.0 30.0 ###
2005-Jan-13 Thu 3.78 3.82 3.77 3.82 115,322 437,646 ### ### 0.3
2005-Jan-12 Wed 3.76 3.79 3.76 3.77 103,382 ### 71.4 71.4 ###
2005-Jan-11 Tue 3.74 3.77 3.74 3.77 410,079 1,539,846 ### ### ###
2005-Jan-10 Mon 3.75 3.75 3.74 3.74 ### ### 0.3
2005-Jan-07 Fri 3.74 3.75 3.71 3.74 56,988 ### ### ### 0.3
2005-Jan-06 Thu 3.77 3.77 3.73 3.74 21.7 21.7 0.3
2005-Jan-05 Wed 3.73 3.79 3.73 3.75 252,781 950,456 76.7 76.7 0.3
2005-Jan-04 Tue 3.74 3.79 3.71 3.72 27.7 27.7 0.3
2004-Dec-31 Fri 3.73 3.73 3.72 3.73 32,481 ### ### ### ###
2004-Dec-30 Thu ### 3.7 ### 3.7 24,054 ### ### ### 0.3
2004-Dec-29 Wed ### 3.7 ### 3.7 47,585 ### ### ### 0.3
2004-Dec-24 Fri 3.7 3.7 ### 3.7 ### ### 0.3
2004-Dec-23 Thu ### 3.7 ### ### 23,673 ### ### ### 0.0
2004-Dec-22 Wed 3.73 3.74 ### ### ### ### 0.0
2004-Dec-21 Tue 3.74 3.75 3.72 3.73 ### ### ###
2004-Dec-20 Mon 3.76 3.76 3.74 3.74 31.1 31.1 0.3
2004-Dec-17 Fri 3.77 3.77 3.75 3.76 28.6 28.6 0.3
2004-Dec-16 Thu 3.77 3.77 3.73 3.77 63,151 ### ### ### ###
2004-Dec-15 Wed 3.78 3.8 3.73 3.77 ### ### ###
2004-Dec-14 Tue 3.76 3.8 3.74 3.78 65,287 ### ### ### 0.3
2004-Dec-13 Mon 3.84 3.85 ### 3.74 14.7 14.7 0.3
2004-Dec-10 Fri 3.85 3.85 3.82 3.82 28.0 28.0 0.3
2004-Dec-09 Thu 3.85 3.85 3.82 3.82 413,452 1,585,588 ### ### 0.3
2004-Dec-08 Wed 3.89 ### 3.85 3.85 33,482 64,452 42.0 42.0 0.3
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon 3.86 3.88 3.82 3.82 ### ### 0.3
2004-Dec-03 Fri ### ### 3.89 ### 23,525 45,756 ### ### 0.0
2004-Dec-02 Thu ### ### ### ### 66,781 0 22.7 22.7 0.0
2004-Dec-01 Wed 3.8 ### 3.8 ### 76,575 ### 89.1 89.1 0.0
2004-Nov-30 Tue 3.82 3.82 3.8 3.82 68.7 68.7 0.3
2004-Nov-29 Mon 3.82 3.84 3.82 3.82 21,728 ### 70.2 70.2 0.3
2004-Nov-26 Fri 3.82 3.85 3.81 3.81 24,382 93,383 ### ### 0.3
2004-Nov-25 Thu ### ### 3.8 3.81 ### ### 0.3
2004-Nov-24 Wed ### ### 3.85 3.86 ### ### 0.3
2004-Nov-23 Tue 3.84 3.89 3.84 3.85 143,878 556,088 ### ### 0.3
2004-Nov-22 Mon ### ### 3.85 3.85 68,226 ### ### ### 0.3
2004-Nov-19 Fri ### ### ### ### 153,029 0 ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 17,228 0 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 26,682 0 ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 34,125 0 ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 23.1 23.1 0.0
2004-Nov-12 Fri ### 4.2 ### ### ### ### 0.0
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed ### ### ### ### ### ### 0.0
2004-Nov-09 Tue 4.28 4.28 4.2 4.21 151,487 ### ### ### ###
2004-Nov-08 Mon 4.29 ### 4.28 4.28 ### ### 0.3
2004-Nov-05 Fri ### ### 4.25 4.29 107,549 228,541 ### ### ###
2004-Nov-04 Thu 4.4 4.4 4.27 4.27 74,970 ### 9.5 9.5 ###
2004-Nov-03 Wed 4.4 4.4 ### 4.4 66.4 66.4 0.3
2004-Nov-02 Tue ### 4.4 ### 4.4 76.1 76.1 0.3
2004-Nov-01 Mon ### 4.4 ### ### 86.3 86.3 0.0
2004-Oct-29 Fri ### 4.29 ### 4.28 120,783 259,079 89.3 89.3 0.3
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 23.1 23.1 0.0
2004-Oct-26 Tue ### 4.21 ### ### 147,044 309,527 ### ### 0.0
2004-Oct-25 Mon 4.22 4.23 ### ### 24.9 24.9 0.0
2004-Oct-22 Fri ### 4.23 ### 4.22 ### ### ###
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 34.0 34.0 0.0
2004-Oct-19 Tue ### ### ### ### 114,046 0 31.8 31.8 0.0
2004-Oct-18 Mon ### ### ### ### ### ### 0.0
2004-Oct-15 Fri ### 4.2 ### ### ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 114,473 0 86.6 86.6 0.0
2004-Oct-13 Wed ### ### ### ### ### ### 0.0
2004-Oct-12 Tue ### ### 3.89 ### 72.0 72.0 0.0
2004-Oct-11 Mon 3.85 3.88 3.85 3.85 69.7 69.7 0.3
2004-Oct-08 Fri ### ### 3.85 3.85 27,648 53,222 ### ### 0.3
2004-Oct-07 Thu 3.89 ### 3.89 ### 75.3 75.3 0.0
2004-Oct-06 Wed 3.88 ### 3.88 ### 15,647 30,355 75.1 75.1 0.0
2004-Oct-05 Tue ### ### 3.88 3.88 38,873 ### 27.1 27.1 0.3
2004-Oct-04 Mon 3.88 ### 3.88 ### 18,020 34,958 79.5 79.5 0.0
2004-Oct-01 Fri 3.85 3.88 3.85 3.88 ### ### 0.3
2004-Sep-30 Thu 3.88 3.88 3.88 3.88 ### ### 0.3
2004-Sep-29 Wed 3.88 ### 3.85 3.88 21,470 41,329 65.6 65.6 0.3
2004-Sep-28 Tue 3.88 3.88 3.85 3.88 68.7 68.7 0.3
2004-Sep-27 Mon 3.82 3.88 3.82 3.88 85.0 85.0 0.3
2004-Sep-24 Fri 3.81 3.88 3.81 3.82 75.0 75.0 0.3
2004-Sep-23 Thu 3.83 3.89 3.77 3.8 22,945 87,879 ### ### ###
2004-Sep-22 Wed ### ### 3.83 3.83 41,455 79,386 14.2 14.2 ###
2004-Sep-21 Tue ### ### 3.86 3.89 26.0 26.0 0.3
2004-Sep-20 Mon ### 3.85 ### 3.85 65,721 ### 93.6 93.6 0.3
2004-Sep-17 Fri ### ### ### ### 66.2 66.2 0.0
2004-Sep-16 Thu ### ### ### ### 8,480 0 62.6 62.6 0.0
2004-Sep-15 Wed ### ### ### ### 40,656 0 79.0 79.0 0.0
2004-Sep-14 Tue ### ### ### ### 31,180 0 ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 18,450 0 ### ### 0.0
2004-Sep-10 Fri 3.59 ### 3.59 ### 69.1 69.1 0.0
2004-Sep-09 Thu ### ### ### ### 410,984 0 ### ### 0.0
2004-Sep-08 Wed ### ### 3.58 ### ### ### 0.0
2004-Sep-07 Tue ### ### 3.57 3.57 8,170 14,583 ### ### 0.3
2004-Sep-06 Mon ### ### ### ### ### ### 0.0
2004-Sep-03 Fri ### ### 3.58 3.58 51,178 ### 8.9 8.9 0.3
2004-Sep-02 Thu ### ### ### ### 5,254 0 ### ### 0.0
2004-Sep-01 Wed ### ### ### ### 9,680 0 76.7 76.7 0.0
2004-Aug-31 Tue ### ### ### ### 145,220 0 ### ### 0.0
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri ### 3.7 ### ### ### ### 0.0
2004-Aug-26 Thu 3.58 3.59 3.58 3.59 50,456 180,884 72.0 72.0 ###
2004-Aug-25 Wed 3.59 3.59 3.58 3.58 29.1 29.1 0.3
2004-Aug-24 Tue 3.55 3.59 3.55 3.55 24,184 ### ### ### ###
2004-Aug-23 Mon 3.59 3.59 3.55 3.55 24,040 85,822 21.3 21.3 ###
2004-Aug-20 Fri 3.55 3.59 3.5 3.59 ### ### ###
2004-Aug-19 Thu 3.55 3.55 3.53 3.55 306,648 ### ### ### ###
2004-Aug-18 Wed 3.51 3.55 3.51 3.52 113,245 399,754 76.9 76.9 ###
2004-Aug-17 Tue 3.55 3.55 3.52 3.53 303,126 1,071,550 27.4 27.4 0.3
2004-Aug-16 Mon 3.55 3.55 3.55 3.55 78.3 78.3 ###
2004-Aug-13 Fri 3.55 3.55 3.52 3.55 19,387 ### 73.2 73.2 ###
2004-Aug-12 Thu 3.55 3.55 3.55 3.55 73.8 73.8 ###
2004-Aug-11 Wed 3.47 3.55 3.46 3.51 56,389 197,643 ### ### ###
2004-Aug-10 Tue 3.48 3.48 3.46 3.47 ### ### 0.2
2004-Aug-09 Mon 3.46 3.48 3.46 3.48 79.2 79.2 0.2
2004-Aug-06 Fri 3.5 3.5 3.45 3.46 ### ### 0.2
2004-Aug-05 Thu 3.45 3.46 3.45 3.45 69.9 69.9 ###
2004-Aug-04 Wed 3.49 3.49 3.45 3.46 27,320 ### 25.7 25.7 0.2
2004-Aug-03 Tue 3.5 3.5 3.48 3.49 1,775 ### ### ### ###
2004-Aug-02 Mon 3.56 3.57 3.5 3.5 ### ### 0.3
2004-Jul-30 Fri 3.57 3.57 3.57 3.57 63.0 63.0 0.3
2004-Jul-29 Thu 3.57 3.57 3.5 3.55 ### ### ###
2004-Jul-28 Wed 3.59 3.59 3.55 3.57 ### ### 0.3
2004-Jul-27 Tue 3.57 ### 3.57 ### 32,325 ### ### ### 0.0
2004-Jul-26 Mon 3.52 ### 3.52 ### ### ### 0.0
2004-Jul-23 Fri 3.5 3.52 3.5 3.52 36,525 ### ### ### ###
2004-Jul-22 Thu 3.51 3.55 3.5 3.5 ### ### 0.3
2004-Jul-21 Wed 3.51 3.51 3.5 3.5 ### ### 0.3
2004-Jul-20 Tue 3.5 3.55 3.5 3.55 87.1 87.1 ###
2004-Jul-19 Mon 3.53 3.53 3.45 3.53 6,240 21,777 68.6 68.6 0.3
2004-Jul-16 Fri 3.45 3.53 3.45 3.53 1,791,626 6,252,774 88.5 88.5 0.3
2004-Jul-15 Thu 3.5 3.5 3.42 3.42 7,940 27,472 13.4 13.4 0.2
2004-Jul-14 Wed 3.5 3.5 3.5 3.5 0 0.3
2004-Jul-13 Tue 3.46 3.5 3.46 3.5 ### ### 0.3
2004-Jul-12 Mon 3.42 3.46 3.42 3.46 ### ### 0.2
2004-Jul-09 Fri 3.42 3.42 3.42 3.42 0 0.2
2004-Jul-08 Thu 3.42 3.42 3.42 3.42 8,022 ### 67.6 67.6 0.2
2004-Jul-07 Wed 3.45 3.45 3.42 3.42 19.9 19.9 0.2
2004-Jul-06 Tue 3.45 3.45 3.45 3.45 1,151 3,970 ### ### ###
2004-Jul-05 Mon 3.45 3.45 3.43 3.44 ### ### 0.2
2004-Jul-02 Fri 3.47 3.47 3.45 3.47 ### ### 0.2
2004-Jul-01 Thu 3.53 3.53 3.49 3.5 51,444 ### 22.0 22.0 0.3
2004-Jun-30 Wed 3.58 3.58 3.53 3.53 22,470 79,880 18.3 18.3 0.3
2004-Jun-29 Tue 3.53 3.59 3.53 3.59 ### ### ###
2004-Jun-28 Mon 3.57 3.58 3.52 3.58 2,670 9,478 76.6 76.6 0.3
2004-Jun-25 Fri 3.53 3.59 3.53 3.59 6,350 ### ### ### ###
2004-Jun-24 Thu 3.47 3.51 3.47 3.51 82.4 82.4 ###
2004-Jun-23 Wed 3.49 3.49 3.46 3.47 28.0 28.0 0.2
2004-Jun-22 Tue 3.48 3.5 3.48 3.5 76.8 76.8 0.3
2004-Jun-21 Mon 3.41 3.45 3.41 3.41 436,284 1,496,454 ### ### ###
2004-Jun-18 Fri 3.4 3.42 3.4 3.41 72.6 72.6 ###
2004-Jun-17 Thu 3.4 3.41 ### 3.41 43,525 ### ### ### ###
2004-Jun-16 Wed 3.4 3.4 ### 3.4 ### ### 0.2
2004-Jun-15 Tue 3.42 3.46 ### 3.45 34,676 59,989 84.7 84.7 ###
2004-Jun-14 Mon 3.5 3.5 3.45 3.5 71.8 71.8 0.3
2004-Jun-11 Fri 3.5 3.5 3.45 3.5 71.9 71.9 0.3
2004-Jun-10 Thu 3.54 3.54 3.54 3.54 ### ### 0.3
2004-Jun-09 Wed 3.55 3.55 3.4 3.5 22.6 22.6 0.3
2004-Jun-08 Tue 3.58 3.58 3.56 3.56 31.8 31.8 0.3
2004-Jun-07 Mon ### ### 3.57 3.57 27.3 27.3 0.3
2004-Jun-04 Fri 3.58 ### 3.57 ### 7,380 13,173 ### ### 0.0
2004-Jun-03 Thu ### ### 3.57 ### 6,870 ### 74.2 74.2 0.0
2004-Jun-02 Wed ### ### ### ### 19,348 0 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### 23.5 23.5 0.0
2004-May-31 Mon ### ### ### ### 27,259 0 ### ### 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu ### ### ### ### 64.3 64.3 0.0
2004-May-26 Wed ### ### ### ### 27,450 0 ### ### 0.0
2004-May-25 Tue ### ### ### ### 83.6 83.6 0.0
2004-May-24 Mon 3.59 ### 3.59 ### 6,275 ### ### ### 0.0
2004-May-21 Fri 3.58 ### 3.58 3.59 22,871 ### ### ### ###
2004-May-20 Thu ### ### 3.57 3.57 18.4 18.4 0.3
2004-May-19 Wed ### ### ### ### 5,750 0 ### ### 0.0
2004-May-18 Tue ### ### ### ### 73.5 73.5 0.0
2004-May-17 Mon ### ### 3.56 ### 46,347 ### ### ### 0.0
2004-May-14 Fri ### ### ### ### 3,453 0 ### ### 0.0
2004-May-13 Thu 3.57 3.57 3.57 3.57 75.5 75.5 0.3
2004-May-12 Wed 3.57 3.57 3.57 3.57 17,374 62,025 ### ### 0.3
2004-May-11 Tue 3.57 ### 3.57 3.57 71.2 71.2 0.3
2004-May-10 Mon ### ### ### ### 12,653 0 45.5 45.5 0.0
2004-May-07 Fri ### ### 3.58 ### ### ### 0.0
2004-May-06 Thu ### ### ### ### 37,755 0 ### ### 0.0
2004-May-05 Wed ### ### ### ### 11,870 0 ### ### 0.0
2004-May-04 Tue ### 3.7 3.57 ### ### ### 0.0
2004-May-03 Mon 3.57 3.59 3.54 3.57 78.6 78.6 0.3
2004-Apr-30 Fri 3.57 ### 3.54 3.57 22,827 ### ### ### 0.3
2004-Apr-29 Thu 3.55 3.57 3.55 3.57 82.6 82.6 0.3
2004-Apr-28 Wed 3.5 3.55 3.5 3.55 9,384 33,078 83.7 83.7 ###
2004-Apr-27 Tue 3.52 3.52 3.49 3.49 1,350 ### ### ### ###
2004-Apr-26 Mon 3.43 3.47 3.43 3.47 ### ### 0.2
2004-Apr-23 Fri ### 3.43 ### 3.43 51,825 88,879 82.1 82.1 0.2
2004-Apr-22 Thu ### ### ### ### ### ### 0.0
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri ### ### ### ### 9,050 0 75.6 75.6 0.0
2004-Apr-15 Thu ### ### ### ### 44,050 0 ### ### 0.0
2004-Apr-14 Wed ### ### ### ### ### ### 0.0
2004-Apr-13 Tue ### ### ### ### 33.9 33.9 0.0
2004-Apr-08 Thu ### ### ### ### ### ### 0.0
2004-Apr-07 Wed ### 3.4 ### 3.4 29,821 ### ### ### 0.2
2004-Apr-06 Tue ### ### ### ### 35.9 35.9 0.0
2004-Apr-05 Mon 3.4 3.4 ### ### 7,420 ### ### ### 0.0
2004-Apr-02 Fri ### 3.4 ### ### 23.2 23.2 0.0
2004-Apr-01 Thu ### ### ### ### 254,150 0 ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 24,251 0 ### ### 0.0
2004-Mar-30 Tue ### ### ### ### 70.1 70.1 0.0
2004-Mar-29 Mon 3.4 3.41 ### ### 45,723 77,957 ### ### 0.0
2004-Mar-26 Fri ### 3.4 ### 3.4 84.1 84.1 0.2
2004-Mar-25 Thu ### 3.4 ### ### 29,455 50,073 ### ### 0.0
2004-Mar-24 Wed ### ### ### ### ### ### 0.0
2004-Mar-23 Tue ### ### ### ### 12,180 0 ### ### 0.0
2004-Mar-22 Mon ### 3.4 ### ### ### ### 0.0
2004-Mar-19 Fri ### ### ### ### 74.7 74.7 0.0
2004-Mar-18 Thu 3.28 ### 3.22 ### 33,776 54,379 82.0 82.0 0.0
2004-Mar-17 Wed ### 3.28 ### 3.28 94,744 155,380 95.4 95.4 0.2
2004-Mar-16 Tue ### 3.2 ### ### ### ### 0.0
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri ### ### ### ### 70.5 70.5 0.0
2004-Mar-11 Thu ### ### ### ### ### ### 0.0
2004-Mar-10 Wed ### 3.41 ### ### 27,549 46,971 ### ### 0.0
2004-Mar-09 Tue 3.42 3.42 ### 3.4 29.9 29.9 0.2
2004-Mar-08 Mon 3.48 3.48 3.41 3.44 ### ### 0.2
2004-Mar-05 Fri 3.79 3.8 3.78 3.79 69.1 69.1 ###
2004-Mar-04 Thu 3.48 3.48 3.45 3.48 ### ### 0.2
2004-Mar-03 Wed 3.48 3.48 3.41 3.45 29.0 29.0 ###
2004-Mar-02 Tue 3.53 3.53 3.45 3.5 54,824 ### 33.5 33.5 0.3
2004-Mar-01 Mon 3.5 3.53 3.5 3.52 28,655 100,722 ### ### ###
2004-Feb-27 Fri 3.5 3.5 3.5 3.5 38,855 ### ### ### 0.3
2004-Feb-26 Thu 3.54 3.54 3.5 3.5 22,650 79,728 ### ### 0.3
2004-Feb-25 Wed ### 3.51 ### 3.51 31,747 ### 92.9 92.9 ###
2004-Feb-24 Tue 3.4 3.45 3.28 ### 74,748 251,527 ### ### 0.0
2004-Feb-23 Mon ### ### 2.8 3.46 70,957 ### 8.6 8.6 0.2
2004-Feb-20 Fri ### ### 3.59 3.59 ### ### ###
2004-Feb-19 Thu ### ### 3.59 3.59 25,972 ### ### ### ###
2004-Feb-18 Wed ### ### 3.59 ### 31,020 55,680 66.0 66.0 0.0
2004-Feb-17 Tue ### ### ### ### 26,243 0 27.6 27.6 0.0
2004-Feb-16 Mon 3.7 3.7 ### ### 14.7 14.7 0.0
2004-Feb-13 Fri 3.7 3.7 ### 3.7 12,250 ### ### ### 0.3
2004-Feb-12 Thu 3.7 3.7 ### 3.7 10,222 ### 64.3 64.3 0.3
2004-Feb-11 Wed 3.7 3.7 ### ### 29,655 ### ### ### 0.0
2004-Feb-10 Tue ### 3.7 ### 3.7 62,258 115,177 70.4 70.4 0.3
2004-Feb-09 Mon 3.7 3.7 ### ### ### ### 0.0
2004-Feb-06 Fri 3.7 3.7 3.7 3.7 66.1 66.1 0.3
2004-Feb-05 Thu 3.7 3.7 ### 3.7 74.1 74.1 0.3
2004-Feb-04 Wed ### ### ### ### ### ### 0.0
2004-Feb-03 Tue ### ### ### ### 118,425 0 ### ### 0.0
2004-Feb-02 Mon 3.58 ### 3.58 ### 76.4 76.4 0.0
2004-Jan-30 Fri 3.54 3.58 3.54 3.58 ### ### 0.3
2004-Jan-29 Thu 3.55 3.56 3.52 3.54 ### ### 0.3
2004-Jan-28 Wed ### ### 3.55 3.55 ### ### ###
2004-Jan-27 Tue 3.55 ### 3.55 ### 106,375 ### ### ### 0.0
2004-Jan-23 Fri 3.56 3.57 3.55 3.55 128,145 ### ### ### ###
2004-Jan-22 Thu 3.58 3.58 3.54 3.56 27.8 27.8 0.3
2004-Jan-21 Wed 3.55 3.58 3.55 3.58 ### ### 0.3
2004-Jan-20 Tue ### ### 3.58 3.58 ### ### 0.3
2004-Jan-19 Mon ### ### 3.59 ### ### ### 0.0
2004-Jan-16 Fri ### ### ### ### 27,781 0 19.5 19.5 0.0
2004-Jan-15 Thu ### 3.7 ### ### 57,858 ### 28.2 28.2 0.0
2004-Jan-14 Wed ### 3.7 ### ### 32.3 32.3 0.0
2004-Jan-13 Tue 3.7 3.7 ### 3.7 76,820 ### ### ### 0.3
2004-Jan-12 Mon ### 3.7 ### 3.7 77,245 ### ### ### 0.3
2004-Jan-09 Fri ### 3.7 ### 3.7 39,359 ### ### ### 0.3
2004-Jan-08 Thu ### 3.7 ### ### 59,280 ### 74.1 74.1 0.0
2004-Jan-07 Wed 3.7 3.7 ### ### 83,174 153,871 32.0 32.0 0.0
2004-Jan-06 Tue ### 3.7 ### 3.7 66,840 123,654 71.0 71.0 0.3
2004-Jan-05 Mon ### ### ### ### 19,884 0 75.4 75.4 0.0
2004-Jan-02 Fri ### 3.7 ### ### 27,450 50,782 82.9 82.9 0.0
2003-Dec-31 Wed ### ### ### ### 22,275 0 ### ### 0.0
2003-Dec-30 Tue ### ### 3.59 ### 19,727 ### 70.1 70.1 0.0
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed ### ### 3.58 3.58 ### ### 0.3
2003-Dec-23 Tue 3.56 ### 3.55 ### 221,676 393,474 76.4 76.4 0.0
2003-Dec-22 Mon 3.46 3.56 3.46 3.52 ### ### ###
2003-Dec-19 Fri 3.42 3.45 3.4 3.45 ### ### ###
2003-Dec-18 Thu ### 3.41 ### 3.41 85.1 85.1 ###
2003-Dec-17 Wed ### ### ### ### 73.8 73.8 0.0
2003-Dec-16 Tue ### ### 3.28 ### 215,672 ### ### ### 0.0
2003-Dec-15 Mon 3.28 ### 3.27 ### 75.0 75.0 0.0
2003-Dec-12 Fri ### ### 3.26 3.26 ### ### 0.2
2003-Dec-11 Thu ### ### ### ### 135,452 0 ### ### 0.0
2003-Dec-10 Wed 3.28 ### 3.28 ### 5,220 ### ### ### 0.0
2003-Dec-09 Tue 3.26 ### 3.26 3.28 29,079 ### ### ### 0.2
2003-Dec-08 Mon 3.28 ### 3.26 3.26 29.1 29.1 0.2
2003-Dec-05 Fri ### ### ### ### 70.4 70.4 0.0
2003-Dec-04 Thu 3.29 ### 3.25 ### 73.7 73.7 0.0
2003-Dec-03 Wed 3.27 3.29 3.26 3.29 6,647 ### 71.9 71.9 ###
2003-Dec-02 Tue 3.28 ### 3.28 3.29 ### ### ###
2003-Dec-01 Mon ### ### 3.26 3.27 12,444 20,283 ### ### ###
2003-Nov-28 Fri 3.28 ### 3.26 ### 3,885 ### 79.1 79.1 0.0
2003-Nov-27 Thu 3.25 3.29 3.25 3.29 5,840 ### ### ### ###
2003-Nov-26 Wed 3.29 ### 3.24 3.24 25,181 ### ### ### ###
2003-Nov-25 Tue ### ### 3.29 3.29 ### ### ###
2003-Nov-24 Mon 3.27 ### 3.26 3.29 35,159 ### ### ### ###
2003-Nov-21 Fri ### ### 3.27 3.27 62,229 101,744 17.0 17.0 ###
2003-Nov-20 Thu ### 3.4 ### ### 25,150 42,755 34.4 34.4 0.0
2003-Nov-19 Wed 3.44 3.44 ### ### 18,580 31,957 18.1 18.1 0.0
2003-Nov-18 Tue 3.41 3.43 3.41 3.43 ### ### 0.2
2003-Nov-17 Mon 3.44 3.45 3.4 3.43 ### ### 0.2
2003-Nov-14 Fri 3.42 3.45 3.41 3.45 ### ### ###
2003-Nov-13 Thu 3.4 3.45 3.4 3.42 ### ### 0.2
2003-Nov-12 Wed 3.45 3.45 3.4 3.4 8,725 29,883 25.0 25.0 0.2
2003-Nov-11 Tue 3.45 3.46 3.45 3.45 ### ### ###
2003-Nov-10 Mon 3.47 3.47 3.42 3.45 17,450 ### 34.0 34.0 ###
2003-Nov-07 Fri 3.45 3.46 3.42 3.42 29.3 29.3 0.2
2003-Nov-06 Thu 3.47 3.47 3.41 3.45 10,820 37,220 32.1 32.1 ###
2003-Nov-05 Wed 3.42 3.48 3.41 3.48 19,753 68,049 ### ### 0.2
2003-Nov-04 Tue 3.47 3.47 3.42 3.42 23,688 ### ### ### 0.2
2003-Nov-03 Mon 3.48 3.48 3.45 3.45 19,086 ### 31.2 31.2 ###
2003-Oct-31 Fri 3.48 3.48 3.48 3.48 70.3 70.3 0.2
2003-Oct-30 Thu 3.45 3.48 3.41 3.48 74.5 74.5 0.2
2003-Oct-29 Wed 3.48 3.48 3.45 3.46 ### ### 0.2
2003-Oct-28 Tue 3.48 3.48 3.47 3.48 76.8 76.8 0.2
2003-Oct-27 Mon 3.46 3.48 3.46 3.48 ### ### 0.2
2003-Oct-24 Fri 3.47 3.51 3.43 3.46 ### ### 0.2
2003-Oct-23 Thu 3.48 3.48 3.47 3.47 9,088 31,580 38.4 38.4 0.2
2003-Oct-22 Wed 3.48 3.48 3.46 3.48 ### ### 0.2
2003-Oct-21 Tue 3.48 3.48 3.46 3.48 70,720 ### ### ### 0.2
2003-Oct-20 Mon ### 3.52 ### 3.49 ### ### ###
2003-Oct-17 Fri 3.27 ### 3.26 ### 85.9 85.9 0.0
2003-Oct-16 Thu 3.26 3.26 3.24 3.26 37,441 121,683 68.6 68.6 0.2
2003-Oct-15 Wed 3.24 3.26 3.24 3.26 75.0 75.0 0.2
2003-Oct-14 Tue 3.2 3.24 3.2 3.24 77.1 77.1 ###
2003-Oct-13 Mon 3.25 3.25 ### 3.22 26.6 26.6 0.2
2003-Oct-10 Fri 3.27 3.27 3.26 3.27 50,272 ### 65.1 65.1 ###
2003-Oct-09 Thu 3.26 3.27 3.26 3.27 51,753 168,973 67.1 67.1 ###
2003-Oct-08 Wed 3.29 3.29 3.26 3.27 25.4 25.4 ###
2003-Oct-07 Tue 3.24 3.27 3.24 3.27 74.2 74.2 ###
2003-Oct-06 Mon 3.25 3.26 3.24 3.24 31,159 ### ### ### ###
2003-Oct-03 Fri 3.28 3.28 3.27 3.27 27.6 27.6 ###
2003-Oct-02 Thu 3.28 3.28 3.27 3.28 110,547 362,041 ### ### 0.2
2003-Oct-01 Wed 3.28 3.28 3.27 3.28 71.0 71.0 0.2
2003-Sep-30 Tue 3.28 3.28 3.28 3.28 ### ### 0.2
2003-Sep-29 Mon 3.28 3.28 3.27 3.28 11,526 37,747 70.9 70.9 0.2
2003-Sep-26 Fri ### ### 3.27 3.27 ### ### ###
2003-Sep-25 Thu ### ### 3.29 3.29 36.8 36.8 ###
2003-Sep-24 Wed 3.29 ### 3.28 3.28 ### ### 0.2
2003-Sep-23 Tue ### ### 3.25 3.29 38.7 38.7 ###
2003-Sep-22 Mon ### ### 3.28 ### 21,271 34,884 ### ### 0.0
2003-Sep-19 Fri 3.29 3.29 3.24 3.24 17,480 57,072 20.2 20.2 ###
2003-Sep-18 Thu 3.25 3.29 3.25 3.26 70.9 70.9 0.2
2003-Sep-17 Wed ### ### 3.23 3.25 31,385 50,686 ### ### 0.2
2003-Sep-16 Tue ### ### ### ### 23.6 23.6 0.0
2003-Sep-15 Mon 3.4 3.4 ### ### 27.6 27.6 0.0
2003-Sep-12 Fri 3.4 3.4 ### ### 42,621 72,455 33.1 33.1 0.0
2003-Sep-11 Thu ### 3.4 ### ### 84.9 84.9 0.0
2003-Sep-10 Wed ### ### 3.24 3.24 431,829 ### ### ### ###
2003-Sep-09 Tue 3.4 3.4 ### ### 40,074 68,125 ### ### 0.0
2003-Sep-08 Mon ### 3.42 ### 3.4 63,057 107,827 ### ### 0.2
2003-Sep-05 Fri ### ### ### ### 74.0 74.0 0.0
2003-Sep-04 Thu ### ### ### ### ### ### 0.0
2003-Sep-03 Wed ### ### ### ### ### ### 0.0
2003-Sep-02 Tue ### ### ### ### ### ### 0.0
2003-Sep-01 Mon ### ### ### ### 34.2 34.2 0.0
2003-Aug-29 Fri ### ### ### ### 33,040 0 68.6 68.6 0.0
2003-Aug-28 Thu ### ### ### ### 25,450 0 ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 48,155 0 68.3 68.3 0.0
2003-Aug-26 Tue ### ### ### ### 71.6 71.6 0.0
2003-Aug-25 Mon ### ### ### ### 39,375 0 67.8 67.8 0.0
2003-Aug-22 Fri ### ### ### ### 30.2 30.2 0.0
2003-Aug-21 Thu ### 3.2 ### ### 71.5 71.5 0.0
2003-Aug-20 Wed 3.2 3.2 ### ### 76,649 ### ### ### 0.0
2003-Aug-19 Tue ### 3.2 ### ### ### ### 0.0
2003-Aug-18 Mon ### ### ### ### 106,649 0 22.6 22.6 0.0
2003-Aug-15 Fri ### ### ### ### 34,588 0 69.2 69.2 0.0
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed 3 ### 3 ### ### ### 0.0
2003-Aug-12 Tue ### 3 ### 3 ### ### 0.2
2003-Aug-11 Mon ### 3 ### ### 29.5 29.5 0.0
2003-Aug-08 Fri 3 3 ### ### 26,974 ### ### ### 0.0
2003-Aug-07 Thu ### ### 2.88 ### 93.0 93.0 0.0
2003-Aug-06 Wed ### ### 2.84 2.85 15.7 15.7 ###
2003-Aug-05 Tue 2.87 ### 2.82 2.82 35,029 ### ### ### ###
2003-Aug-04 Mon 2.76 2.8 2.76 2.8 78.4 78.4 0.2
2003-Aug-01 Fri ### 2.7 ### 2.7 ### ### 0.2
2003-Jul-31 Thu ### 2.7 ### 2.7 81.1 81.1 0.2
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 19.5 19.5 0.0
2003-Jul-28 Mon ### ### ### ### 6,450 0 ### ### 0.0
2003-Jul-25 Fri ### ### ### ### 24.8 24.8 0.0
2003-Jul-24 Thu 2.7 2.71 2.7 2.7 69.0 69.0 0.2
2003-Jul-23 Wed 2.59 ### 2.58 ### 86.7 86.7 0.0
2003-Jul-22 Tue ### ### 2.58 2.58 17.6 17.6 0.2
2003-Jul-21 Mon ### ### ### ### 11,286 0 ### ### 0.0
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu ### ### 2.59 2.59 17,776 ### 15.6 15.6 0.2
2003-Jul-16 Wed 2.59 ### 2.58 ### 80.1 80.1 0.0
2003-Jul-15 Tue 2.59 ### 2.58 2.59 17,870 23,052 68.6 68.6 0.2
2003-Jul-14 Mon 2.57 2.58 2.57 2.58 15,250 ### 68.1 68.1 0.2
2003-Jul-11 Fri 2.55 2.55 2.55 2.55 0 0.2
2003-Jul-10 Thu 2.55 ### 2.55 2.55 25,725 ### 68.8 68.8 0.2
2003-Jul-09 Wed ### ### 2.55 2.55 6.3 6.3 0.2
2003-Jul-08 Tue ### ### ### ### 74.3 74.3 0.0
2003-Jul-07 Mon 2.55 2.55 2.55 2.55 3,888 ### ### ### 0.2
2003-Jul-04 Fri 2.55 2.55 2.5 2.55 6,945 ### ### ### 0.2
2003-Jul-03 Thu 2.5 2.5 2.5 2.5 161,046 ### ### ### 0.2
2003-Jul-02 Wed 2.5 2.5 2.42 2.5 ### ### 0.2
2003-Jul-01 Tue ### ### 2.5 2.5 ### ### 0.2
2003-Jun-30 Mon 2.56 ### 2.53 ### 79.8 79.8 0.0
2003-Jun-27 Fri 2.57 ### 2.57 ### ### ### 0.0
2003-Jun-26 Thu ### ### 2.57 2.57 ### ### ###
2003-Jun-25 Wed ### ### 2.57 ### ### ### 0.0
2003-Jun-24 Tue ### ### ### ### ### ### 0.0
2003-Jun-23 Mon 2.59 ### 2.56 2.56 41,044 ### 23.3 23.3 0.2
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu 2.56 ### 2.56 ### ### ### 0.0
2003-Jun-18 Wed 2.52 2.56 2.51 2.56 83.4 83.4 0.2
2003-Jun-17 Tue 2.51 2.56 2.51 2.51 73.2 73.2 ###
2003-Jun-16 Mon ### 2.48 ### 2.45 9,325 ### 88.2 88.2 0.2
2003-Jun-13 Fri ### ### ### ### 74.9 74.9 0.0
2003-Jun-12 Thu ### ### ### ### 25,250 0 ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 75.5 75.5 0.0
2003-Jun-10 Tue ### ### ### ### 33,688 0 ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 9,750 0 25.9 25.9 0.0
2003-Jun-05 Thu 2.4 2.4 ### ### ### ### 0.0
2003-Jun-04 Wed ### 2.4 ### 2.4 ### ### ###
2003-Jun-03 Tue 2.42 2.42 2.4 2.42 23,558 56,774 ### ### 0.2
2003-Jun-02 Mon 2.45 2.45 2.41 2.42 7,450 ### 21.0 21.0 0.2
2003-May-30 Fri 2.45 2.45 2.4 2.42 8,720 21,146 20.4 20.4 0.2


<< Previous 1 2 3 4 5 6 7 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 2025-06-17 18:42:36 thru 2025-06-17 18:42:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000