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

Currently Sun 26-Mar-22 01:38:17 PM AEDT

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

(AWC) ALUMINA LIMITED Daily Prices Page 44...

     Prev Section TOC    Company Info for AWC    Limits Next Section


Company Details for (AWC) ALUMINA LIMITED

Listing Code AWC
Listing Name ALUMINA LIMITED
GICS Sector Materials
ISIN Name ALUMINA LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AWC3


Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for AWC .. Tuesday 23rd July 2024

AWC 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 0.625 ### 0.0
MAX 8.88 ### 98.7


Font Format Legend

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


End of day Prices (full format),

904 Days for (AWC) ALUMINA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Jun-26 Mon ### ### 6.28 ### 2,892,822 ### ### ### 0.0
2006-Jun-23 Fri 6.49 6.49 ### ### 21.7 21.7 0.0
2006-Jun-22 Thu 6.49 6.51 6.46 6.5 7,799,285 ### ### ### 0.5
2006-Jun-21 Wed ### ### 6.26 ### 74.1 74.1 0.0
2006-Jun-20 Tue 6.2 ### ### 6.28 5,811,185 0 84.6 84.6 0.4
2006-Jun-19 Mon 6.42 6.42 6.2 6.28 23.5 23.5 0.4
2006-Jun-16 Fri 6.56 ### 6.49 6.5 ### ### 0.5
2006-Jun-15 Thu ### 6.44 6.28 ### 8,855,728 ### 65.1 65.1 0.0
2006-Jun-14 Wed ### ### ### 6.26 9,627,489 0 ### ### 0.4
2006-Jun-13 Tue ### ### ### 6.24 7,211,426 0 37.0 37.0 0.4
2006-Jun-09 Fri 6.5 6.54 ### 6.45 ### ### ###
2006-Jun-08 Thu 6.77 6.79 6.5 6.57 6,330,328 42,065,029 ### ### ###
2006-Jun-07 Wed 6.71 6.78 6.71 6.76 2,977,026 20,080,040 ### ### 0.5
2006-Jun-06 Tue 6.85 6.88 6.76 6.78 7,151,854 48,775,644 31.2 31.2 0.5
2006-Jun-05 Mon 6.83 ### 6.83 ### 3,799,084 12,973,871 81.7 81.7 0.0
2006-Jun-02 Fri 6.74 6.86 ### 6.86 7,508,671 25,754,741 84.3 84.3 0.5
2006-Jun-01 Thu 6.75 6.77 ### 6.74 5,584,924 ### ### ### ###
2006-May-31 Wed 6.8 6.83 ### ### 16,217,453 ### 14.5 14.5 0.0
2006-May-30 Tue 7 ### ### ### 6,500,851 0 ### ### 0.0
2006-May-29 Mon ### ### 7 ### ### ### 0.0
2006-May-26 Fri 6.87 ### 6.86 ### 10,573,542 36,267,249 ### ### 0.0
2006-May-25 Thu 6.87 6.87 6.75 6.77 26.3 26.3 ###
2006-May-24 Wed ### ### 6.78 ### ### ### 0.0
2006-May-23 Tue 6.75 ### 6.75 6.84 7,188,272 ### ### ### 0.5
2006-May-22 Mon 7.21 7.21 6.7 6.87 25.9 25.9 ###
2006-May-19 Fri ### 7.29 ### 7.22 4,480,640 ### ### ### 0.5
2006-May-18 Thu ### 7.22 ### ### 8,666,459 ### 35.5 35.5 0.0
2006-May-17 Wed 7.42 7.5 ### 7.42 ### ### 0.5
2006-May-16 Tue 7.51 7.59 7.41 7.49 8,552,024 64,140,180 45.0 45.0 ###
2006-May-15 Mon 7.75 7.75 ### ### 32.0 32.0 0.0
2006-May-12 Fri ### ### 7.85 ### 4,739,223 18,601,450 ### ### 0.0
2006-May-11 Thu ### ### ### ### 30.3 30.3 0.0
2006-May-10 Wed ### ### 7.88 8 ### ### ###
2006-May-09 Tue ### 7.75 ### 7.75 8,445,283 32,725,471 ### ### ###
2006-May-08 Mon 7.5 ### 7.49 ### 5,842,246 ### 76.0 76.0 0.0
2006-May-05 Fri 7.46 7.49 ### ### ### ### 0.0
2006-May-04 Thu ### ### 7.23 7.23 ### ### ###
2006-May-03 Wed 7.46 7.51 ### 7.49 70.7 70.7 ###
2006-May-02 Tue ### 7.42 ### ### ### ### 0.0
2006-May-01 Mon 7.25 ### 7.24 ### 2,770,629 10,029,676 72.8 72.8 0.0
2006-Apr-28 Fri ### ### ### ### 7,677,049 0 ### ### 0.0
2006-Apr-27 Thu 7.46 ### ### 7.45 6,841,979 0 ### ### 0.5
2006-Apr-26 Wed 7.46 7.53 ### 7.45 7,877,344 ### 32.1 32.1 0.5
2006-Apr-24 Mon 7.7 7.72 7.48 7.49 5,589,041 ### 12.7 12.7 ###
2006-Apr-21 Fri ### ### 7.41 7.47 6,219,645 23,043,784 ### ### ###
2006-Apr-20 Thu 7.8 7.83 7.7 7.73 2,106,824 16,359,488 27.9 27.9 0.6
2006-Apr-19 Wed 7.85 ### 7.77 7.83 9,634,586 ### ### ### ###
2006-Apr-18 Tue 7.7 7.76 ### 7.73 3,758,623 14,583,457 66.0 66.0 0.6
2006-Apr-13 Thu ### 7.78 7.56 ### 24.1 24.1 0.0
2006-Apr-11 Tue ### ### 7.85 ### ### ### 0.0
2006-Apr-10 Mon ### 7.75 7.56 7.75 81.8 81.8 ###
2006-Apr-07 Fri 7.74 7.77 ### 7.72 34.5 34.5 ###
2006-Apr-06 Thu ### 7.72 ### ### 6,816,925 ### 64.5 64.5 0.0
2006-Apr-05 Wed 7.53 ### 7.47 7.55 6,018,184 ### ### ### ###
2006-Apr-04 Tue 7.73 7.75 7.57 7.57 ### ### ###
2006-Apr-03 Mon ### ### ### 7.59 3,660,187 0 88.6 88.6 0.5
2006-Mar-31 Fri 7.4 7.48 7.29 7.41 ### ### ###
2006-Mar-30 Thu ### ### 7.25 ### 4,711,287 ### ### ### 0.0
2006-Mar-29 Wed 7.23 ### 7.21 7.25 ### ### 0.5
2006-Mar-28 Tue 7.4 7.4 7.26 7.29 6,187,583 45,354,983 ### ### ###
2006-Mar-27 Mon 7.49 7.53 7.41 7.45 6,916,227 ### 29.6 29.6 0.5
2006-Mar-24 Fri ### ### 7.22 ### ### ### 0.0
2006-Mar-23 Thu 7.23 7.26 ### 7.24 2,695,652 ### ### ### 0.5
2006-Mar-22 Wed ### 7.22 ### ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 3,686,451 0 ### ### 0.0
2006-Mar-20 Mon ### 7.23 ### 7.23 4,316,078 15,602,621 88.4 88.4 ###
2006-Mar-17 Fri ### ### ### ### 8,519,951 0 10.6 10.6 0.0
2006-Mar-16 Thu ### ### 7 ### ### ### 0.0
2006-Mar-15 Wed 6.87 ### 6.85 ### 6,391,150 21,889,688 ### ### 0.0
2006-Mar-14 Tue 6.85 6.85 6.7 6.75 3,706,181 25,109,376 21.6 21.6 0.5
2006-Mar-13 Mon 6.71 6.84 ### 6.83 81.8 81.8 0.5
2006-Mar-10 Fri 6.58 ### 6.52 6.58 ### ### 0.5
2006-Mar-09 Thu 6.56 6.58 6.46 6.56 10,565,628 ### 63.7 63.7 0.5
2006-Mar-08 Wed 6.57 ### 6.52 6.58 10,384,340 33,852,948 68.7 68.7 0.5
2006-Mar-07 Tue ### ### ### ### 6,043,754 0 ### ### 0.0
2006-Mar-06 Mon ### ### 6.88 ### 5,082,522 17,483,875 ### ### 0.0
2006-Mar-03 Fri ### 7 6.85 6.86 4,958,040 34,334,427 ### ### 0.5
2006-Mar-02 Thu 6.79 ### 6.79 6.82 5,081,682 ### ### ### 0.5
2006-Mar-01 Wed 6.89 ### 6.76 6.78 6,429,447 ### ### ### 0.5
2006-Feb-28 Tue ### ### ### ### 4,763,447 0 16.7 16.7 0.0
2006-Feb-27 Mon ### 7.21 ### ### 65.7 65.7 0.0
2006-Feb-24 Fri ### 7.2 ### ### 4,545,252 ### ### ### 0.0
2006-Feb-23 Thu 7.28 ### 7.24 7.25 3,004,077 10,874,758 28.4 28.4 0.5
2006-Feb-22 Wed 7.46 7.46 ### 7.24 11.0 11.0 0.5
2006-Feb-21 Tue ### 7.4 ### ### ### ### 0.0
2006-Feb-20 Mon 7.25 ### ### ### 5,662,980 0 ### ### 0.0
2006-Feb-17 Fri ### ### ### ### ### ### 0.0
2006-Feb-16 Thu ### 7.2 ### ### 75.9 75.9 0.0
2006-Feb-15 Wed 7.45 7.55 ### 7.4 ### ### 0.5
2006-Feb-14 Tue 7.46 7.46 7.21 ### ### ### 0.0
2006-Feb-13 Mon ### ### ### 7.48 26.6 26.6 0.5
2006-Feb-10 Fri ### 7.82 ### 7.82 7,748,259 ### 84.3 84.3 0.6
2006-Feb-09 Thu ### 7.55 7.29 7.5 ### ### 0.5
2006-Feb-08 Wed 7.4 7.47 ### 7.25 7,595,828 ### ### ### 0.5
2006-Feb-07 Tue 7.73 7.75 7.55 7.59 7,346,889 ### 18.7 18.7 0.5
2006-Feb-06 Mon 7.75 7.75 7.52 ### ### ### 0.0
2006-Feb-03 Fri 7.85 ### 7.75 7.85 72.1 72.1 ###
2006-Feb-02 Thu 7.86 ### 7.81 ### 77.4 77.4 0.0
2006-Feb-01 Wed 7.57 7.8 7.42 7.74 6,688,659 ### 85.9 85.9 0.6
2006-Jan-31 Tue 7.79 7.82 7.43 7.51 7,428,873 56,645,156 10.9 10.9 ###
2006-Jan-30 Mon 7.55 7.72 7.5 7.72 10,775,748 82,003,442 88.5 88.5 ###
2006-Jan-27 Fri 7.54 7.54 7.46 7.47 6,517,757 48,883,177 ### ### ###
2006-Jan-25 Wed 7.5 7.51 ### ### 18.4 18.4 0.0
2006-Jan-24 Tue 7.51 7.55 7.42 7.48 31.6 31.6 0.5
2006-Jan-23 Mon 7.47 7.49 7.41 7.44 4,262,648 31,756,727 32.2 32.2 ###
2006-Jan-20 Fri 7.56 ### 7.55 7.56 ### ### 0.5
2006-Jan-19 Thu 7.4 7.5 ### 7.49 7,227,929 ### ### ### ###
2006-Jan-18 Wed 7.48 7.51 7.21 ### 29.5 29.5 0.0
2006-Jan-17 Tue 7.4 7.51 7.4 7.49 7,144,552 ### 78.7 78.7 ###
2006-Jan-16 Mon 7.42 7.47 ### ### 5,055,325 ### ### ### 0.0
2006-Jan-13 Fri ### ### 7.26 ### 3,749,350 13,610,140 ### ### 0.0
2006-Jan-12 Thu 7.4 7.5 ### ### 31.8 31.8 0.0
2006-Jan-11 Wed 7.42 7.46 ### 7.4 ### ### 0.5
2006-Jan-10 Tue 7.49 7.55 7.4 7.5 ### ### 0.5
2006-Jan-09 Mon ### ### ### 7.59 ### ### 0.5
2006-Jan-06 Fri 7.26 7.28 ### 7.23 3,996,487 ### 32.2 32.2 ###
2006-Jan-05 Thu 7.46 7.46 7.26 7.28 ### ### 0.5
2006-Jan-04 Wed 7.56 7.58 ### ### 3,536,321 13,402,656 12.4 12.4 0.0
2006-Jan-03 Tue 7.44 7.52 7.44 7.49 2,693,246 20,145,480 71.3 71.3 ###
2005-Dec-30 Fri 7.42 7.45 ### 7.42 1,851,442 6,896,621 ### ### 0.5
2005-Dec-29 Thu 7.45 7.47 ### 7.42 22.3 22.3 0.5
2005-Dec-28 Wed ### ### ### ### 2,703,489 0 80.2 80.2 0.0
2005-Dec-27 Tue ### ### ### ### 11,580,050 0 ### ### 0.0
2005-Dec-23 Fri ### ### ### ### 11,580,050 0 ### ### 0.0
2005-Dec-22 Thu 7 7.21 7 ### 6,212,324 ### ### ### 0.0
2005-Dec-21 Wed ### ### ### ### 3,648,247 0 ### ### 0.0
2005-Dec-20 Tue ### ### 6.84 ### 1,993,951 ### 29.4 29.4 0.0
2005-Dec-19 Mon ### ### 6.87 ### ### ### 0.0
2005-Dec-16 Fri 6.81 ### 6.8 6.89 78.2 78.2 0.5
2005-Dec-15 Thu 6.86 ### 6.75 6.85 38.8 38.8 ###
2005-Dec-14 Wed 6.88 ### 6.84 6.89 7,113,843 24,329,343 ### ### 0.5
2005-Dec-13 Tue ### ### 6.81 6.84 ### ### 0.5
2005-Dec-12 Mon 6.84 ### 6.84 ### 88.2 88.2 0.0
2005-Dec-09 Fri 6.71 6.88 6.71 6.84 4,764,272 32,373,228 ### ### 0.5
2005-Dec-08 Thu 6.86 ### 6.75 6.78 25.3 25.3 0.5
2005-Dec-07 Wed 6.71 ### 6.71 6.88 6,906,450 ### ### ### ###
2005-Dec-06 Tue ### ### 6.59 ### 75.1 75.1 0.0
2005-Dec-05 Mon ### 6.7 6.52 ### ### ### 0.0
2005-Dec-02 Fri 6.47 ### 6.45 ### 4,881,749 15,743,640 ### ### 0.0
2005-Dec-01 Thu 6.28 ### 6.25 ### 79.0 79.0 0.0
2005-Nov-30 Wed ### 6.5 ### ### ### ### 0.0
2005-Nov-29 Tue 6.51 6.53 6.41 6.42 2,505,642 ### 25.9 25.9 0.5
2005-Nov-28 Mon 6.48 ### 6.48 6.57 5,284,051 17,120,325 ### ### ###
2005-Nov-25 Fri 6.54 6.56 6.43 6.45 5,150,685 ### 20.4 20.4 ###
2005-Nov-24 Thu ### 6.52 ### 6.51 5,708,676 18,610,283 ### ### ###
2005-Nov-23 Wed 6.42 6.44 ### ### 3,746,276 ### ### ### 0.0
2005-Nov-22 Tue ### 6.46 ### 6.4 6,321,170 20,417,379 ### ### 0.5
2005-Nov-21 Mon ### ### 6.27 ### 3,883,725 12,175,477 31.9 31.9 0.0
2005-Nov-18 Fri ### ### 6.29 ### 2,931,189 9,218,589 ### ### 0.0
2005-Nov-17 Thu 6.23 6.27 6.2 6.26 ### ### 0.4
2005-Nov-16 Wed ### ### 6.2 6.25 21.4 21.4 ###
2005-Nov-15 Tue 6.4 6.41 ### ### 23.4 23.4 0.0
2005-Nov-14 Mon 6.29 6.41 6.29 6.4 4,695,656 ### ### ### 0.5
2005-Nov-11 Fri 6.2 6.27 6.2 6.25 4,241,471 26,445,571 78.5 78.5 ###
2005-Nov-10 Thu ### ### ### ### ### ### 0.0
2005-Nov-09 Wed 6 ### 6 ### 2,113,384 6,340,152 ### ### 0.0
2005-Nov-08 Tue ### ### ### ### 73.0 73.0 0.0
2005-Nov-07 Mon ### ### ### ### 3,954,128 0 ### ### 0.0
2005-Nov-04 Fri 5.83 ### 5.82 6 89.1 89.1 0.4
2005-Nov-03 Thu 5.82 5.85 5.77 5.83 ### ### ###
2005-Nov-02 Wed 5.86 5.86 5.77 5.8 2,512,550 14,610,478 26.2 26.2 0.4
2005-Nov-01 Tue 5.85 5.86 5.76 5.83 ### ### ###
2005-Oct-31 Mon 5.75 5.79 5.71 5.79 ### ### ###
2005-Oct-28 Fri ### 5.77 ### 5.73 77.6 77.6 ###
2005-Oct-27 Thu 5.78 5.8 ### 5.71 2,008,372 5,824,278 ### ### 0.4
2005-Oct-26 Wed 5.72 5.82 5.72 5.81 ### ### ###
2005-Oct-25 Tue ### 5.72 ### ### 4,275,642 ### ### ### 0.0
2005-Oct-24 Mon 5.58 5.58 5.47 5.57 ### ### 0.4
2005-Oct-21 Fri ### ### 5.54 ### 6,095,727 ### 72.8 72.8 0.0
2005-Oct-20 Thu 5.75 5.75 ### ### 5,529,626 15,897,674 ### ### 0.0
2005-Oct-19 Wed 5.75 5.75 ### ### ### ### 0.0
2005-Oct-18 Tue 5.76 5.83 5.75 5.8 4,537,643 26,272,952 74.5 74.5 0.4
2005-Oct-17 Mon 5.7 5.76 ### 5.74 1,775,951 ### 75.1 75.1 0.4
2005-Oct-14 Fri 5.75 5.8 ### ### 7,662,547 22,221,386 ### ### 0.0
2005-Oct-13 Thu 5.74 5.83 5.7 5.78 4,302,187 ### 76.9 76.9 0.4
2005-Oct-12 Wed 5.72 5.85 5.72 5.81 7,400,573 ### ### ### ###
2005-Oct-11 Tue 5.71 5.72 ### ### 6,611,651 18,909,321 ### ### 0.0
2005-Oct-10 Mon 5.71 5.77 5.7 5.71 2,294,888 13,161,182 ### ### 0.4
2005-Oct-07 Fri 5.7 5.8 ### ### ### ### 0.0
2005-Oct-06 Thu 5.86 5.89 ### 5.7 24.8 24.8 0.4
2005-Oct-05 Wed 6 ### 5.89 ### 5,529,270 ### ### ### 0.0
2005-Oct-04 Tue 6 ### ### ### 6,205,651 0 ### ### 0.0
2005-Oct-03 Mon ### ### 6 ### 3,483,153 10,449,459 22.9 22.9 0.0
2005-Sep-30 Fri ### ### 6 ### ### ### 0.0
2005-Sep-29 Thu ### ### ### 6 70.8 70.8 0.4
2005-Sep-28 Wed 6 6 ### ### ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 5,568,681 0 24.0 24.0 0.0
2005-Sep-26 Mon ### ### ### ### 5,746,123 0 25.6 25.6 0.0
2005-Sep-23 Fri ### ### ### ### 86.0 86.0 0.0
2005-Sep-22 Thu ### ### ### ### 5,018,546 0 ### ### 0.0
2005-Sep-21 Wed ### ### ### ### 3,794,942 0 ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 3,044,755 0 ### ### 0.0
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 2,926,876 0 66.5 66.5 0.0
2005-Sep-15 Thu 6 ### ### ### 5,466,259 0 ### ### 0.0
2005-Sep-14 Wed ### ### ### 6 3,449,856 0 75.3 75.3 0.4
2005-Sep-13 Tue 6 ### ### ### 3,176,677 0 ### ### 0.0
2005-Sep-12 Mon 6 ### ### 6 69.1 69.1 0.4
2005-Sep-09 Fri ### ### ### ### 2,422,387 0 25.4 25.4 0.0
2005-Sep-08 Thu ### ### ### ### 1,647,320 0 ### ### 0.0
2005-Sep-07 Wed ### ### ### ### 1,773,441 0 75.3 75.3 0.0
2005-Sep-06 Tue ### ### ### ### ### ### 0.0
2005-Sep-05 Mon ### ### ### ### 1,681,587 0 ### ### 0.0
2005-Sep-02 Fri 6 ### ### 6 68.9 68.9 0.4
2005-Sep-01 Thu ### 6 ### ### 66.0 66.0 0.0
2005-Aug-31 Wed ### ### 5.89 ### 3,097,825 ### 74.9 74.9 0.0
2005-Aug-30 Tue 5.88 ### 5.88 ### ### ### 0.0
2005-Aug-29 Mon ### ### 5.83 5.86 2,890,347 ### ### ### 0.4
2005-Aug-26 Fri ### ### ### ### 4,053,427 0 67.1 67.1 0.0
2005-Aug-25 Thu ### ### 5.87 ### ### ### 0.0
2005-Aug-24 Wed ### ### ### ### 4,648,527 0 30.4 30.4 0.0
2005-Aug-23 Tue ### ### ### ### 2,120,771 0 30.9 30.9 0.0
2005-Aug-22 Mon ### ### ### ### 76.7 76.7 0.0
2005-Aug-19 Fri ### ### ### ### 74.7 74.7 0.0
2005-Aug-18 Thu ### ### ### ### 77.0 77.0 0.0
2005-Aug-17 Wed ### ### ### ### 30.6 30.6 0.0
2005-Aug-16 Tue ### ### ### ### 21.1 21.1 0.0
2005-Aug-15 Mon 6.22 6.23 ### ### 2,690,144 ### 21.1 21.1 0.0
2005-Aug-12 Fri 6.25 6.28 6.21 6.23 9,754,348 ### ### ### 0.4
2005-Aug-11 Thu ### ### ### ### 6,781,889 0 83.6 83.6 0.0
2005-Aug-10 Wed 6 ### ### ### 10,308,528 0 ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 10,864,449 0 ### ### 0.0
2005-Aug-08 Mon 5.89 ### 5.87 ### ### ### 0.0
2005-Aug-05 Fri 5.77 5.88 5.77 5.85 77.6 77.6 0.4
2005-Aug-04 Thu ### ### 5.78 5.78 9,162,782 ### ### ### 0.4
2005-Aug-03 Wed 5.8 ### 5.8 5.88 ### ### 0.4
2005-Aug-02 Tue 5.76 5.81 5.73 5.79 3,201,450 ### ### ### ###
2005-Aug-01 Mon 5.78 5.82 5.76 5.76 ### ### ###
2005-Jul-29 Fri 5.8 5.88 5.76 5.8 5,592,682 ### ### ### 0.4
2005-Jul-28 Thu 5.77 5.78 5.71 5.74 ### ### 0.4
2005-Jul-27 Wed 5.72 5.76 5.7 5.76 74.9 74.9 ###
2005-Jul-26 Tue ### 5.77 ### 5.75 4,779,548 ### 79.3 79.3 ###
2005-Jul-25 Mon 5.86 5.86 5.56 5.71 10,992,828 62,769,047 12.2 12.2 0.4
2005-Jul-22 Fri 5.78 5.85 5.77 5.84 2,928,122 17,012,388 ### ### 0.4
2005-Jul-21 Thu 5.72 5.82 ### 5.81 ### ### ###
2005-Jul-20 Wed 5.51 ### 5.51 ### ### ### 0.0
2005-Jul-19 Tue ### ### 5.48 5.48 7,931,525 21,732,378 8.9 8.9 ###
2005-Jul-18 Mon ### ### ### ### 2,147,874 0 32.5 32.5 0.0
2005-Jul-15 Fri ### ### ### ### 1,502,142 0 ### ### 0.0
2005-Jul-14 Thu 5.72 5.72 ### ### 21.2 21.2 0.0
2005-Jul-13 Wed ### 5.7 ### ### 76.9 76.9 0.0
2005-Jul-12 Tue 5.7 5.71 ### ### 28.6 28.6 0.0
2005-Jul-11 Mon 5.58 ### 5.54 ### ### ### 0.0
2005-Jul-08 Fri 5.5 5.54 5.43 5.45 22.7 22.7 ###
2005-Jul-07 Thu ### ### 5.42 5.45 6,678,656 18,099,157 ### ### ###
2005-Jul-06 Wed ### ### 5.58 ### ### ### 0.0
2005-Jul-05 Tue ### ### 5.57 ### 1,613,986 4,494,951 29.5 29.5 0.0
2005-Jul-04 Mon ### 5.71 ### ### 31.6 31.6 0.0
2005-Jul-01 Fri 5.56 ### 5.53 ### 2,780,546 ### 76.6 76.6 0.0
2005-Jun-30 Thu ### ### 5.57 5.57 3,948,578 10,996,789 ### ### 0.4
2005-Jun-29 Wed 5.7 5.73 ### ### 4,640,873 ### 33.4 33.4 0.0
2005-Jun-28 Tue ### ### 5.53 ### 72.7 72.7 0.0
2005-Jun-27 Mon ### ### 5.57 5.59 3,948,987 10,997,928 ### ### ###
2005-Jun-24 Fri ### 5.7 ### ### 33.5 33.5 0.0
2005-Jun-23 Thu 5.87 5.87 5.74 5.74 3,831,074 22,239,384 ### ### 0.4
2005-Jun-22 Wed 5.83 5.88 5.78 5.88 4,471,822 26,070,722 79.7 79.7 0.4
2005-Jun-21 Tue 5.8 5.86 5.76 5.84 2,910,870 16,912,154 ### ### 0.4
2005-Jun-20 Mon 5.86 5.88 5.78 5.78 6,122,655 35,695,078 ### ### 0.4
2005-Jun-17 Fri 5.75 5.85 5.74 5.83 ### ### ###
2005-Jun-16 Thu ### 5.71 ### ### 9,304,573 26,564,555 74.6 74.6 0.0
2005-Jun-15 Wed ### ### 5.59 ### 26.4 26.4 0.0
2005-Jun-14 Tue ### 5.72 ### ### 3,966,628 11,344,556 28.5 28.5 0.0
2005-Jun-10 Fri 5.71 5.74 ### ### ### ### 0.0
2005-Jun-09 Thu 5.77 5.81 5.7 5.7 4,141,286 ### 23.8 23.8 0.4
2005-Jun-08 Wed 5.84 5.85 5.78 5.79 3,517,128 ### 24.9 24.9 ###
2005-Jun-07 Tue 5.86 ### 5.82 ### 2,613,942 7,606,571 78.7 78.7 0.0
2005-Jun-06 Mon 5.89 ### 5.86 ### 2,076,023 6,082,747 ### ### 0.0
2005-Jun-03 Fri 5.73 ### 5.73 5.89 5,141,187 ### 85.9 85.9 ###
2005-Jun-02 Thu 5.7 5.78 ### 5.75 5,253,876 ### 75.0 75.0 ###
2005-Jun-01 Wed 5.53 ### 5.5 ### 3,832,579 ### ### ### 0.0
2005-May-31 Tue ### 5.7 5.51 5.51 4,762,327 26,692,842 ### ### ###
2005-May-30 Mon 5.58 ### 5.54 ### 2,240,845 6,207,140 ### ### 0.0
2005-May-27 Fri 5.54 5.59 5.54 5.56 ### ### 0.4
2005-May-26 Thu 5.49 5.49 5.43 5.48 ### ### ###
2005-May-25 Wed 5.47 5.51 5.45 5.51 6,058,285 ### ### ### ###
2005-May-24 Tue 5.42 5.5 5.4 5.48 7,050,686 ### ### ### ###
2005-May-23 Mon ### 5.44 ### 5.42 5,291,345 14,392,458 ### ### 0.4
2005-May-20 Fri 5.52 5.52 ### ### 4,534,585 12,515,454 ### ### 0.0
2005-May-19 Thu 5.5 5.53 5.49 5.52 67.9 67.9 0.4
2005-May-18 Wed 5.41 5.49 5.4 5.43 5,636,149 ### 69.1 69.1 0.4
2005-May-17 Tue ### ### ### ### 7,332,979 0 83.1 83.1 0.0
2005-May-16 Mon 5.4 5.43 5.29 ### 6,796,288 ### ### ### 0.0
2005-May-13 Fri 5.59 5.59 5.45 5.47 15.6 15.6 ###
2005-May-12 Thu ### 5.7 ### ### 5,190,354 ### 25.7 25.7 0.0
2005-May-11 Wed 5.86 5.86 ### 5.73 5,743,354 16,828,027 14.7 14.7 ###
2005-May-10 Tue ### ### 5.82 5.86 2,041,370 5,940,386 27.1 27.1 0.4
2005-May-09 Mon 5.82 ### 5.81 ### ### ### 0.0
2005-May-06 Fri 5.79 5.79 5.73 5.77 2,231,183 ### 25.4 25.4 0.4
2005-May-05 Thu 5.7 5.78 5.7 5.78 2,405,089 ### ### ### 0.4
2005-May-04 Wed 5.7 5.72 ### 5.7 ### ### 0.4
2005-May-03 Tue 5.77 5.79 ### 5.71 37.0 37.0 0.4
2005-May-02 Mon 5.75 5.79 5.72 5.75 76.1 76.1 ###
2005-Apr-29 Fri 5.74 5.75 ### 5.73 5,283,653 ### 38.3 38.3 ###
2005-Apr-28 Thu 5.8 5.82 5.76 5.77 ### ### 0.4
2005-Apr-27 Wed 5.88 ### 5.84 5.87 37.5 37.5 ###
2005-Apr-26 Tue ### ### 5.85 ### 5,517,382 16,138,342 ### ### 0.0
2005-Apr-22 Fri ### ### 5.87 ### ### ### 0.0
2005-Apr-21 Thu 5.81 5.88 5.79 5.88 5,083,287 29,660,979 81.6 81.6 0.4
2005-Apr-20 Wed 5.83 5.89 5.82 5.85 8,188,223 47,942,045 73.6 73.6 0.4
2005-Apr-19 Tue ### 5.79 5.57 5.79 14,273,482 81,073,377 ### ### ###
2005-Apr-18 Mon 5.75 5.79 ### ### 25.4 25.4 0.0
2005-Apr-15 Fri ### ### 5.79 5.83 9,875,376 ### ### ### ###
2005-Apr-14 Thu ### ### ### ### 5,166,243 0 ### ### 0.0
2005-Apr-13 Wed ### 6.2 ### ### 4,417,858 13,695,359 ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 3,388,475 0 76.6 76.6 0.0
2005-Apr-11 Mon ### ### ### ### 3,915,845 0 43.7 43.7 0.0
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu 6 ### ### 6 3,377,387 0 ### ### 0.4
2005-Apr-06 Wed ### ### ### ### 2,174,658 0 ### ### 0.0
2005-Apr-05 Tue ### 6 ### 6 1,821,047 5,463,141 ### ### 0.4
2005-Apr-04 Mon 6 ### ### ### 38.5 38.5 0.0
2005-Apr-01 Fri 6 ### ### ### ### ### 0.0
2005-Mar-31 Thu ### ### 5.88 5.89 ### ### ###
2005-Mar-30 Wed 5.83 ### 5.8 5.83 ### ### ###
2005-Mar-29 Tue ### ### ### ### 3,600,756 0 35.2 35.2 0.0
2005-Mar-24 Thu ### ### 6 ### 28.6 28.6 0.0
2005-Mar-23 Wed 6.29 ### ### ### 8,585,045 0 ### ### 0.0
2005-Mar-22 Tue ### ### ### 6.22 4,558,588 0 26.9 26.9 0.4
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### ### ### ### ### 0.0
2005-Mar-17 Thu 6.29 6.29 6.25 6.28 38.9 38.9 0.4
2005-Mar-16 Wed ### ### 6.22 6.29 ### ### ###
2005-Mar-15 Tue ### ### 6.27 ### 29.1 29.1 0.0
2005-Mar-14 Mon 6.29 ### 6.29 ### 5,038,649 15,846,551 ### ### 0.0
2005-Mar-11 Fri ### ### ### 6.27 81.4 81.4 0.4
2005-Mar-10 Thu 6.22 6.23 ### 6.23 ### ### 0.4
2005-Mar-09 Wed 6.21 6.28 ### 6.23 ### ### 0.4
2005-Mar-08 Tue ### ### ### ### ### ### 0.0
2005-Mar-07 Mon ### 6 ### ### 68.4 68.4 0.0
2005-Mar-04 Fri ### ### 5.88 ### ### ### 0.0
2005-Mar-03 Thu ### 6 ### ### 5,643,178 ### 32.0 32.0 0.0
2005-Mar-02 Wed 6 ### ### ### 5,674,644 0 20.0 20.0 0.0
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon ### ### ### ### ### ### 0.0
2005-Feb-25 Fri 5.86 ### 5.82 ### 76.6 76.6 0.0
2005-Feb-24 Thu 5.81 5.89 5.77 5.8 41.5 41.5 0.4
2005-Feb-23 Wed ### ### 5.87 5.87 7,968,082 23,386,320 19.7 19.7 ###
2005-Feb-22 Tue ### ### ### ### 7,878,925 0 36.0 36.0 0.0
2005-Feb-21 Mon ### ### ### ### 6,060,547 0 ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 78.7 78.7 0.0
2005-Feb-17 Thu ### ### 5.88 ### 71.3 71.3 0.0
2005-Feb-16 Wed ### ### 5.86 ### 36.6 36.6 0.0
2005-Feb-15 Tue 5.82 5.88 5.8 5.85 3,014,242 17,603,173 ### ### 0.4
2005-Feb-14 Mon 5.75 5.83 5.75 5.8 ### ### 0.4
2005-Feb-11 Fri 5.78 5.79 5.71 5.71 6,586,129 37,870,241 ### ### 0.4
2005-Feb-10 Thu 5.76 5.77 ### 5.71 ### ### 0.4
2005-Feb-09 Wed ### ### 5.8 5.82 ### ### 0.4
2005-Feb-08 Tue 5.82 ### 5.79 ### 86.2 86.2 0.0
2005-Feb-07 Mon ### ### 5.82 5.82 7,610,883 ### ### ### 0.4
2005-Feb-04 Fri ### 6 ### ### 5,984,580 17,953,740 32.3 32.3 0.0
2005-Feb-03 Thu ### ### ### 6 20.8 20.8 0.4
2005-Feb-02 Wed 6.24 6.28 ### ### 7,856,922 ### 15.8 15.8 0.0
2005-Feb-01 Tue ### ### ### ### 3,533,126 0 68.5 68.5 0.0
2005-Jan-31 Mon ### ### ### ### 4,164,447 0 21.5 21.5 0.0
2005-Jan-28 Fri ### 6.21 ### ### 70.0 70.0 0.0
2005-Jan-27 Thu ### 6.2 ### ### ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 5,805,074 0 ### ### 0.0
2005-Jan-24 Mon ### ### ### ### 6,638,523 0 24.5 24.5 0.0
2005-Jan-21 Fri ### ### ### ### 3,801,852 0 20.6 20.6 0.0
2005-Jan-20 Thu ### 6.22 ### ### ### ### 0.0
2005-Jan-19 Wed 6.2 6.25 ### 6.24 3,640,488 11,376,525 ### ### 0.4
2005-Jan-18 Tue ### 6.22 ### ### ### ### 0.0
2005-Jan-17 Mon ### ### ### ### 70.7 70.7 0.0
2005-Jan-14 Fri ### ### 6 ### 2,804,642 8,413,926 32.6 32.6 0.0
2005-Jan-13 Thu ### ### ### ### 69.9 69.9 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 83.1 83.1 0.0
2005-Jan-10 Mon 5.85 ### 5.85 ### ### ### 0.0
2005-Jan-07 Fri ### ### 5.87 5.89 2,155,381 6,326,043 ### ### ###
2005-Jan-06 Thu 5.89 ### 5.83 5.84 2,317,046 6,754,189 21.2 21.2 0.4
2005-Jan-05 Wed 5.86 5.88 5.81 5.88 75.2 75.2 0.4
2005-Jan-04 Tue ### ### ### ### 1,132,242 0 24.7 24.7 0.0
2004-Dec-31 Fri ### ### 5.86 ### 2,360,155 6,915,254 ### ### 0.0
2004-Dec-30 Thu 5.81 ### 5.81 ### ### ### 0.0
2004-Dec-29 Wed 5.84 5.87 5.81 5.85 ### ### 0.4
2004-Dec-24 Fri 5.76 5.85 5.75 5.82 ### ### 0.4
2004-Dec-23 Thu 5.72 5.77 5.72 5.76 2,036,047 ### ### ### ###
2004-Dec-22 Wed 5.73 5.74 ### 5.71 ### ### 0.4
2004-Dec-21 Tue 5.58 ### 5.57 ### 5,076,744 ### ### ### 0.0
2004-Dec-20 Mon ### ### 5.55 5.58 2,238,457 ### ### ### 0.4
2004-Dec-17 Fri 5.54 ### 5.53 5.58 ### ### 0.4
2004-Dec-16 Thu ### ### 5.54 5.56 29.6 29.6 0.4
2004-Dec-15 Wed ### 5.7 ### ### 4,091,157 ### 20.2 20.2 0.0
2004-Dec-14 Tue ### 5.73 ### ### 75.0 75.0 0.0
2004-Dec-13 Mon ### ### ### ### 77.4 77.4 0.0
2004-Dec-10 Fri ### ### 5.55 5.58 ### ### 0.4
2004-Dec-09 Thu 5.55 ### 5.52 5.58 77.9 77.9 0.4
2004-Dec-08 Wed 5.7 5.7 5.58 ### ### ### 0.0
2004-Dec-07 Tue 5.78 5.8 5.7 5.75 41.2 41.2 ###
2004-Dec-06 Mon 5.8 5.81 5.78 5.79 3,458,187 ### 38.2 38.2 ###
2004-Dec-03 Fri 5.78 5.82 5.75 5.76 3,896,374 22,540,523 ### ### ###
2004-Dec-02 Thu 5.78 5.84 5.76 5.81 70.6 70.6 ###
2004-Dec-01 Wed 5.82 5.82 5.7 5.73 26.9 26.9 ###
2004-Nov-30 Tue 5.84 5.88 5.8 5.8 3,095,776 ### ### ### 0.4
2004-Nov-29 Mon 5.79 5.85 5.78 5.83 ### ### ###
2004-Nov-26 Fri 5.88 5.89 5.79 5.79 6,748,089 ### ### ### ###
2004-Nov-25 Thu 5.83 5.87 5.81 5.86 ### ### 0.4
2004-Nov-24 Wed 5.72 5.8 5.72 5.79 4,841,271 27,885,720 ### ### ###
2004-Nov-23 Tue ### 5.72 ### 5.72 4,369,684 ### ### ### 0.4
2004-Nov-22 Mon ### 5.7 ### ### 3,294,127 ### ### ### 0.0
2004-Nov-19 Fri 5.7 5.74 ### 5.7 ### ### 0.4
2004-Nov-18 Thu 5.76 5.8 5.71 5.72 2,060,387 11,857,527 27.3 27.3 0.4
2004-Nov-17 Wed 5.73 5.8 5.7 5.74 2,332,221 13,410,270 ### ### 0.4
2004-Nov-16 Tue 5.75 5.79 5.7 5.79 79.3 79.3 ###
2004-Nov-15 Mon ### 5.77 ### 5.73 ### ### ###
2004-Nov-12 Fri ### ### 5.59 ### 2,428,849 ### 67.7 67.7 0.0
2004-Nov-11 Thu ### ### 5.58 5.58 26.9 26.9 0.4
2004-Nov-10 Wed ### ### 5.58 5.58 ### ### 0.4
2004-Nov-09 Tue ### ### ### ### 70.5 70.5 0.0
2004-Nov-08 Mon ### ### 5.56 ### ### ### 0.0
2004-Nov-05 Fri 5.71 5.72 5.57 ### 2,706,886 15,280,371 23.9 23.9 0.0
2004-Nov-04 Thu ### ### 5.59 ### 29.8 29.8 0.0
2004-Nov-03 Wed 5.5 ### 5.45 ### ### ### 0.0
2004-Nov-02 Tue ### ### 5.5 5.54 ### ### 0.4
2004-Nov-01 Mon 5.53 ### 5.5 5.58 3,925,021 ### ### ### 0.4
2004-Oct-29 Fri 5.43 5.51 ### 5.5 14,988,551 41,293,458 ### ### 0.4
2004-Oct-28 Thu 5.27 5.57 5.27 5.45 ### ### ###
2004-Oct-27 Wed 5.29 ### 5.23 5.23 20.2 20.2 ###
2004-Oct-26 Tue ### 5.2 ### ### ### ### 0.0
2004-Oct-25 Mon 5.2 5.2 ### ### 6,932,527 18,024,570 27.2 27.2 0.0
2004-Oct-22 Fri 5.26 5.28 5.2 5.2 20.1 20.1 ###
2004-Oct-21 Thu 5.2 5.26 ### 5.21 ### ### 0.4
2004-Oct-20 Wed ### ### ### 5.2 19.1 19.1 ###
2004-Oct-19 Tue ### ### ### ### 7,531,075 0 ### ### 0.0
2004-Oct-18 Mon 5.42 5.44 ### ### ### ### 0.0
2004-Oct-15 Fri ### ### 5.28 ### 6,544,643 17,277,857 ### ### 0.0
2004-Oct-14 Thu ### ### 5.2 ### ### ### 0.0
2004-Oct-13 Wed ### ### 5.44 5.5 15.1 15.1 0.4
2004-Oct-12 Tue ### ### 5.59 ### 4,741,588 ### ### ### 0.0
2004-Oct-11 Mon 5.81 5.81 ### ### 15.0 15.0 0.0
2004-Oct-08 Fri 5.76 5.78 5.71 5.71 3,027,671 ### ### ### 0.4
2004-Oct-07 Thu 5.75 5.82 5.7 5.8 75.9 75.9 0.4
2004-Oct-06 Wed 5.75 5.77 ### ### 22.3 22.3 0.0
2004-Oct-05 Tue ### 5.78 ### 5.72 76.6 76.6 0.4
2004-Oct-04 Mon ### 5.72 ### 5.7 ### ### 0.4
2004-Oct-01 Fri ### 5.73 ### ### ### ### 0.0
2004-Sep-30 Thu 5.7 5.72 ### ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 3,102,474 0 25.2 25.2 0.0
2004-Sep-28 Tue 5.53 5.59 5.5 5.53 68.7 68.7 ###
2004-Sep-27 Mon ### ### 5.5 5.53 2,351,341 6,466,187 18.2 18.2 ###
2004-Sep-24 Fri ### ### 5.59 ### 27.5 27.5 0.0
2004-Sep-23 Thu 5.58 5.74 5.57 ### 81.9 81.9 0.0
2004-Sep-22 Wed 5.52 ### 5.52 ### 7,704,224 21,263,658 80.1 80.1 0.0
2004-Sep-21 Tue 5.45 5.47 ### 5.47 5,805,455 ### ### ### ###
2004-Sep-20 Mon ### 5.41 ### 5.41 74.4 74.4 ###
2004-Sep-17 Fri 5.2 ### 5.2 ### 2,437,748 6,338,144 84.4 84.4 0.0
2004-Sep-16 Thu ### 5.24 ### ### 9,466,873 ### 70.7 70.7 0.0
2004-Sep-15 Wed 5.29 ### 5.2 5.21 16.7 16.7 0.4
2004-Sep-14 Tue ### ### 5.29 ### 29.7 29.7 0.0
2004-Sep-13 Mon ### ### 5.26 5.28 3,545,245 ### ### ### 0.4
2004-Sep-10 Fri ### 5.4 ### ### 1,330,472 3,592,274 26.3 26.3 0.0
2004-Sep-09 Thu 5.4 5.41 ### ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 2,745,843 0 78.5 78.5 0.0
2004-Sep-07 Tue 5.28 ### 5.28 ### 77.8 77.8 0.0
2004-Sep-06 Mon 5.28 5.29 5.22 5.25 2,171,371 11,410,554 ### ### 0.4
2004-Sep-03 Fri ### ### 5.25 5.28 2,639,441 ### ### ### 0.4
2004-Sep-02 Thu 5.41 5.41 ### ### ### ### 0.0
2004-Sep-01 Wed 5.42 5.44 ### ### 23.9 23.9 0.0
2004-Aug-31 Tue 5.48 5.48 5.41 5.43 2,337,729 ### ### ### 0.4
2004-Aug-30 Mon 5.42 5.51 5.42 5.49 4,738,746 25,897,246 ### ### 0.4
2004-Aug-27 Fri 5.27 ### 5.27 ### 5,082,720 ### ### ### 0.0
2004-Aug-26 Thu 5.25 5.28 5.24 5.24 2,065,677 ### ### ### 0.4
2004-Aug-25 Wed 5.2 5.25 ### 5.23 73.4 73.4 ###
2004-Aug-24 Tue 5.21 5.24 ### 5.22 ### ### 0.4
2004-Aug-23 Mon 5.25 5.28 5.23 5.28 69.8 69.8 0.4
2004-Aug-20 Fri 5.22 5.26 5.2 5.22 3,582,170 18,734,749 ### ### 0.4
2004-Aug-19 Thu 5.2 5.22 ### ### 27.0 27.0 0.0
2004-Aug-18 Wed ### 5.2 ### ### 3,404,949 ### ### ### 0.0
2004-Aug-17 Tue ### ### ### ### 2,570,654 0 ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 78.3 78.3 0.0
2004-Aug-13 Fri ### ### ### ### 5,062,386 0 ### ### 0.0
2004-Aug-12 Thu ### ### ### ### 5,831,786 0 29.1 29.1 0.0
2004-Aug-11 Wed ### ### ### ### ### ### 0.0
2004-Aug-10 Tue ### ### ### ### 5,095,641 0 ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 4,756,423 0 31.3 31.3 0.0
2004-Aug-06 Fri ### ### ### ### 8,740,350 0 ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 70.9 70.9 0.0
2004-Aug-04 Wed 5.2 5.2 ### ### 4,928,740 12,814,724 19.3 19.3 0.0
2004-Aug-03 Tue ### ### 5.28 5.28 4,392,489 11,596,170 ### ### 0.4
2004-Aug-02 Mon 5.24 ### 5.22 ### 83.0 83.0 0.0
2004-Jul-30 Fri ### 5.22 ### ### 90.1 90.1 0.0
2004-Jul-29 Thu ### 5.2 ### ### 11,784,957 30,640,888 ### ### 0.0
2004-Jul-28 Wed 5.2 5.24 ### 5.23 6,114,141 16,019,049 ### ### ###
2004-Jul-27 Tue ### 5.24 ### ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 35.5 35.5 0.0
2004-Jul-23 Fri ### 5.23 ### 5.2 76.7 76.7 ###
2004-Jul-22 Thu 5.24 5.24 ### ### 22.9 22.9 0.0
2004-Jul-21 Wed 5.25 ### 5.22 ### 3,608,084 ### ### ### 0.0
2004-Jul-20 Tue 5.42 5.42 5.22 5.27 10,453,079 55,610,380 ### ### ###
2004-Jul-19 Mon 5.43 5.45 ### 5.41 3,506,258 9,554,553 26.8 26.8 ###
2004-Jul-16 Fri 5.44 5.48 5.42 5.43 27.2 27.2 0.4
2004-Jul-15 Thu ### 5.46 ### 5.43 6,197,528 16,919,251 ### ### 0.4
2004-Jul-14 Wed 5.45 5.46 ### ### 21.8 21.8 0.0
2004-Jul-13 Tue 5.45 5.49 ### 5.47 5,505,158 15,111,658 75.3 75.3 ###
2004-Jul-12 Mon 5.54 5.54 5.44 5.47 2,932,770 ### ### ### ###
2004-Jul-09 Fri 5.53 5.55 5.45 5.54 ### ### 0.4
2004-Jul-08 Thu 5.54 ### 5.5 5.55 3,378,152 ### 68.0 68.0 ###
2004-Jul-07 Wed 5.46 5.55 5.42 5.52 ### ### 0.4
2004-Jul-06 Tue 5.4 5.52 5.4 5.52 ### ### 0.4
2004-Jul-05 Mon 5.41 5.43 ### 5.4 25.3 25.3 0.4
2004-Jul-02 Fri ### 5.44 ### 5.4 ### ### 0.4
2004-Jul-01 Thu ### ### ### ### 3,833,247 0 ### ### 0.0
2004-Jun-30 Wed 5.24 5.28 5.22 5.28 5,583,776 29,314,824 68.4 68.4 0.4
2004-Jun-29 Tue 5.24 5.27 5.21 5.24 70.2 70.2 0.4
2004-Jun-28 Mon ### ### 5.21 5.23 6,202,558 ### ### ### ###
2004-Jun-25 Fri ### ### 5.28 5.29 ### ### 0.4
2004-Jun-24 Thu ### ### 5.27 ### 3,366,884 ### 32.5 32.5 0.0
2004-Jun-23 Wed ### 5.4 ### ### 3,455,929 ### ### ### 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon 5.43 5.46 ### ### 3,950,123 ### ### ### 0.0
2004-Jun-18 Fri 5.41 5.41 ### 5.4 7,568,183 ### 31.7 31.7 0.4
2004-Jun-17 Thu 5.25 ### 5.25 ### ### ### 0.0
2004-Jun-16 Wed 5.24 5.27 5.23 5.24 ### ### 0.4
2004-Jun-15 Tue 5.24 5.25 5.23 5.24 ### ### 0.4
2004-Jun-14 Mon ### ### 5.26 5.28 ### ### 0.4
2004-Jun-11 Fri ### ### 5.26 5.28 24.6 24.6 0.4
2004-Jun-10 Thu 5.25 ### 5.24 5.27 ### ### ###
2004-Jun-09 Wed ### ### 5.26 5.28 21.8 21.8 0.4
2004-Jun-08 Tue 5.4 5.41 ### ### 3,107,453 ### ### ### 0.0
2004-Jun-07 Mon ### 5.42 ### ### ### ### 0.0
2004-Jun-04 Fri ### ### ### ### 4,196,629 0 29.6 29.6 0.0
2004-Jun-03 Thu 5.43 5.44 ### ### 3,188,053 ### ### ### 0.0
2004-Jun-02 Wed ### 5.46 ### 5.45 2,306,724 6,297,356 81.3 81.3 ###
2004-Jun-01 Tue ### ### ### ### 78.8 78.8 0.0
2004-May-31 Mon ### ### ### ### 2,203,786 0 27.2 27.2 0.0
2004-May-28 Fri ### ### 5.29 ### 4,409,645 ### ### ### 0.0
2004-May-27 Thu 5.27 5.29 5.24 5.28 4,348,359 ### 65.5 65.5 0.4
2004-May-26 Wed 5.29 ### 5.26 5.27 ### ### ###
2004-May-25 Tue ### 5.27 ### 5.24 5,906,323 ### 82.2 82.2 0.4
2004-May-24 Mon 5.22 5.28 5.22 5.22 76.7 76.7 0.4
2004-May-21 Fri ### 5.23 ### ### 7,063,670 ### ### ### 0.0
2004-May-20 Thu 5.2 5.23 ### ### 22.2 22.2 0.0
2004-May-19 Wed ### ### ### ### ### ### 0.0
2004-May-18 Tue ### ### ### ### 2,755,252 0 ### ### 0.0
2004-May-17 Mon ### ### ### ### 2,749,387 0 ### ### 0.0
2004-May-14 Fri ### ### ### ### 2,474,580 0 ### ### 0.0
2004-May-13 Thu ### ### ### ### 75.5 75.5 0.0
2004-May-12 Wed 5 ### 5 ### 80.4 80.4 0.0
2004-May-11 Tue ### 5 ### 5 1,930,321 ### 87.0 87.0 0.4
2004-May-10 Mon 5 ### ### ### 2,902,643 0 ### ### 0.0
2004-May-07 Fri ### ### ### ### 2,212,054 0 34.6 34.6 0.0
2004-May-06 Thu 5.21 5.23 ### ### ### ### 0.0
2004-May-05 Wed ### 5.21 ### 5.2 3,381,122 8,807,822 71.6 71.6 ###
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### 3,992,356 0 ### ### 0.0
2004-Apr-30 Fri ### ### 4.87 ### ### ### 0.0
2004-Apr-29 Thu ### ### 4.89 ### 8,736,673 ### ### ### 0.0
2004-Apr-28 Wed ### 5.2 ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 4,270,420 0 ### ### 0.0
2004-Apr-26 Mon ### 5.23 ### 5.2 1,471,457 ### ### ### ###
2004-Apr-23 Fri ### ### ### ### 4,175,226 0 ### ### 0.0
2004-Apr-22 Thu ### ### ### ### 26.4 26.4 0.0
2004-Apr-21 Wed 5.28 5.29 5.2 5.2 ### ### ###
2004-Apr-20 Tue 5.29 ### 5.22 ### 2,922,085 7,626,641 ### ### 0.0
2004-Apr-19 Mon 5.22 ### 5.22 5.29 84.5 84.5 0.4
2004-Apr-16 Fri ### 5.22 ### 5.2 73.5 73.5 ###
2004-Apr-15 Thu 5.26 5.28 ### ### 18.2 18.2 0.0
2004-Apr-14 Wed ### ### 5.27 5.29 4,510,757 11,885,844 32.9 32.9 0.4
2004-Apr-13 Tue 5.41 5.48 ### ### ### ### 0.0
2004-Apr-08 Thu 5.4 5.46 ### ### 1,618,688 ### ### ### 0.0
2004-Apr-07 Wed 5.47 5.47 5.42 5.46 2,588,240 ### ### ### ###
2004-Apr-06 Tue 5.55 5.55 5.44 5.47 23.7 23.7 ###
2004-Apr-05 Mon 5.48 5.53 5.48 5.52 ### ### 0.4
2004-Apr-02 Fri 5.41 5.41 ### 5.4 3,990,147 10,793,347 33.3 33.3 0.4
2004-Apr-01 Thu 5.4 5.42 ### ### 26.2 26.2 0.0
2004-Mar-31 Wed ### 5.4 ### ### 4,908,944 13,254,148 ### ### 0.0
2004-Mar-30 Tue 5.42 5.44 ### ### 3,718,123 ### ### ### 0.0
2004-Mar-29 Mon ### 5.42 ### ### ### ### 0.0
2004-Mar-26 Fri ### ### 5.28 ### 29.0 29.0 0.0
2004-Mar-25 Thu 5.28 5.28 5.23 5.25 5,251,383 ### 30.0 30.0 0.4
2004-Mar-24 Wed 5.4 5.44 5.29 ### 20.4 20.4 0.0
2004-Mar-23 Tue 5.48 5.52 ### 5.42 3,668,987 ### ### ### 0.4
2004-Mar-22 Mon ### ### 5.52 5.53 ### ### ###
2004-Mar-19 Fri ### ### 5.58 ### 2,394,376 ### ### ### 0.0
2004-Mar-18 Thu 5.51 ### 5.5 5.57 9,735,256 26,771,954 ### ### 0.4
2004-Mar-17 Wed ### 5.46 ### 5.44 77.6 77.6 0.4
2004-Mar-16 Tue ### ### 5.25 ### ### ### 0.0
2004-Mar-15 Mon 5.49 5.55 ### 5.44 ### ### 0.4
2004-Mar-12 Fri 5.28 5.46 5.25 5.45 4,767,527 ### ### ### ###
2004-Mar-11 Thu ### 5.29 ### 5.28 12,755,929 ### 90.3 90.3 0.4
2004-Mar-10 Wed 5.52 5.52 ### ### 7,624,873 21,044,649 11.0 11.0 0.0
2004-Mar-09 Tue 5.55 ### 5.47 5.56 ### ### 0.4
2004-Mar-08 Mon 5.5 ### 5.49 5.55 ### ### ###
2004-Mar-05 Fri ### ### 5.88 ### ### ### 0.0
2004-Mar-04 Thu 5.78 5.78 5.59 ### 3,385,484 19,246,476 ### ### 0.0
2004-Mar-03 Wed 5.74 5.85 5.74 5.84 4,932,381 28,583,147 83.7 83.7 0.4
2004-Mar-02 Tue ### 5.78 5.59 ### ### ### 0.0
2004-Mar-01 Mon 5.52 5.53 5.43 5.48 5,065,550 ### ### ### ###
2004-Feb-27 Fri 5.5 5.52 5.46 5.5 4,849,920 ### ### ### 0.4
2004-Feb-26 Thu 5.51 5.52 5.46 5.48 ### ### ###
2004-Feb-25 Wed 5.5 5.59 5.49 5.49 3,287,329 ### 36.5 36.5 0.4
2004-Feb-24 Tue ### ### 5.5 5.51 3,591,828 9,877,527 23.5 23.5 ###
2004-Feb-23 Mon 5.7 5.71 ### 5.71 1,485,975 4,242,458 72.6 72.6 0.4
2004-Feb-20 Fri 5.8 5.85 5.73 5.75 2,330,972 13,496,327 ### ### ###
2004-Feb-19 Thu 5.83 ### 5.78 5.81 2,616,854 ### ### ### ###
2004-Feb-18 Wed 5.83 ### 5.83 ### 5,537,349 16,141,372 75.6 75.6 0.0
2004-Feb-17 Tue ### ### 5.72 5.79 ### ### ###
2004-Feb-16 Mon ### ### 5.89 ### 78.2 78.2 0.0
2004-Feb-13 Fri ### ### 5.87 ### 3,291,325 ### ### ### 0.0
2004-Feb-12 Thu ### ### 5.85 5.86 1,986,543 ### ### ### 0.4
2004-Feb-11 Wed ### ### 5.84 5.84 ### ### 0.4
2004-Feb-10 Tue ### ### 5.87 5.87 22.1 22.1 ###
2004-Feb-09 Mon 5.88 ### 5.85 5.89 ### ### ###
2004-Feb-06 Fri 5.73 5.83 ### 5.78 2,558,983 ### ### ### 0.4
2004-Feb-05 Thu 5.59 5.75 5.57 5.71 ### ### 0.4
2004-Feb-04 Wed ### ### 5.58 5.58 ### ### 0.4
2004-Feb-03 Tue 5.56 ### 5.56 ### ### ### 0.0
2004-Feb-02 Mon 5.73 5.77 ### ### 2,652,276 ### ### ### 0.0
2004-Jan-30 Fri 5.7 5.72 5.58 ### ### ### 0.0
2004-Jan-29 Thu 5.59 5.72 5.56 ### ### ### 0.0
2004-Jan-28 Wed 5.81 5.84 5.48 5.5 ### ### 0.4
2004-Jan-27 Tue ### ### 5.87 5.88 ### ### 0.4
2004-Jan-23 Fri 6 6 5.89 ### ### ### 0.0
2004-Jan-22 Thu ### ### 6 ### 3,254,482 9,763,446 30.5 30.5 0.0
2004-Jan-21 Wed ### ### ### ### 4,230,624 0 ### ### 0.0
2004-Jan-20 Tue 5.88 ### 5.83 ### ### ### 0.0
2004-Jan-19 Mon 5.82 ### 5.81 5.88 80.1 80.1 0.4
2004-Jan-16 Fri ### ### 5.72 5.74 ### ### 0.4
2004-Jan-15 Thu ### 6.2 ### ### ### ### 0.0
2004-Jan-14 Wed ### ### ### ### 82.6 82.6 0.0
2004-Jan-13 Tue ### ### ### ### 3,587,428 0 78.2 78.2 0.0
2004-Jan-12 Mon 6.29 6.29 6.2 6.23 3,059,622 ### 24.5 24.5 0.4
2004-Jan-09 Fri ### ### 6.26 6.29 3,892,485 12,183,478 33.7 33.7 ###
2004-Jan-08 Thu ### 6.4 ### 6.21 6,222,983 19,913,545 ### ### ###
2004-Jan-07 Wed 6.5 ### 6.48 6.51 ### ### ###
2004-Jan-06 Tue 6.76 6.8 6.71 6.77 5,744,144 ### 66.9 66.9 ###
2004-Jan-05 Mon 6.58 ### 6.5 ### 78.4 78.4 0.0
2004-Jan-02 Fri 6.57 6.59 6.55 6.59 736,751 4,840,454 ### ### ###
2003-Dec-31 Wed 6.55 6.58 6.47 6.57 ### ### ###
2003-Dec-30 Tue 6.5 6.55 6.48 6.53 1,533,358 9,989,827 ### ### ###
2003-Dec-29 Mon 6.44 6.49 6.42 6.44 ### ### 0.5
2003-Dec-24 Wed 6.4 6.43 ### 6.42 ### ### 0.5
2003-Dec-23 Tue 6.5 6.5 ### ### ### ### 0.0
2003-Dec-22 Mon ### 6.52 ### 6.45 4,293,476 ### ### ### ###
2003-Dec-19 Fri ### 6.27 ### 6.27 88.7 88.7 0.4
2003-Dec-18 Thu ### ### 6 6 5,754,873 ### 17.7 17.7 0.4
2003-Dec-17 Wed ### ### 6 ### 27.4 27.4 0.0
2003-Dec-16 Tue ### ### ### ### ### ### 0.0
2003-Dec-15 Mon 6 ### 6 ### 5,956,881 17,870,643 ### ### 0.0
2003-Dec-12 Fri ### ### 5.86 ### 2,007,278 5,881,324 ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 6,273,727 0 ### ### 0.0
2003-Dec-10 Wed 6 ### 5.88 ### ### ### 0.0
2003-Dec-09 Tue ### 6.24 6 6 ### ### 0.4
2003-Dec-08 Mon 6.22 6.29 ### ### 1,880,145 5,913,056 20.3 20.3 0.0
2003-Dec-05 Fri ### ### 6.2 6.26 27.1 27.1 0.4
2003-Dec-04 Thu 6.25 ### 6.21 6.25 7,726,674 23,991,322 71.5 71.5 ###
2003-Dec-03 Wed ### 6.21 ### ### ### ### 0.0
2003-Dec-02 Tue ### ### ### ### 78.8 78.8 0.0
2003-Dec-01 Mon 5.89 ### 5.82 ### 74.1 74.1 0.0
2003-Nov-28 Fri 5.75 ### 5.73 ### 3,602,884 ### 88.2 88.2 0.0
2003-Nov-27 Thu 5.75 5.76 5.72 5.74 3,091,943 17,747,752 32.3 32.3 0.4
2003-Nov-26 Wed 5.76 5.76 5.73 5.74 ### ### 0.4
2003-Nov-25 Tue 5.75 5.79 5.71 5.73 ### ### ###
2003-Nov-24 Mon 5.7 5.7 5.57 ### 1,858,925 10,475,042 ### ### 0.0
2003-Nov-21 Fri 5.56 5.7 5.49 ### 5,221,678 29,215,288 ### ### 0.0
2003-Nov-20 Thu 5.56 ### 5.54 5.56 4,849,257 13,432,441 ### ### 0.4
2003-Nov-19 Wed 5.7 5.7 5.56 5.59 18.7 18.7 ###
2003-Nov-18 Tue 5.85 5.85 5.71 5.75 31.1 31.1 ###
2003-Nov-17 Mon ### ### 5.83 5.84 ### ### 0.4
2003-Nov-14 Fri ### ### ### ### 27.8 27.8 0.0
2003-Nov-13 Thu 6 ### ### ### 2,362,582 0 ### ### 0.0
2003-Nov-12 Wed ### 6 ### ### 3,658,170 ### 35.3 35.3 0.0
2003-Nov-11 Tue ### ### ### ### 35.5 35.5 0.0
2003-Nov-10 Mon ### ### ### ### 74.3 74.3 0.0
2003-Nov-07 Fri ### ### ### ### 4,376,153 0 74.3 74.3 0.0
2003-Nov-06 Thu 5.89 6 5.8 6 ### ### 0.4
2003-Nov-05 Wed 5.86 ### 5.81 5.89 78.9 78.9 ###
2003-Nov-04 Tue ### ### ### ### ### ### 0.0
2003-Nov-03 Mon 6 6 5.86 ### 23.2 23.2 0.0
2003-Oct-31 Fri 6 ### 5.89 ### 33.1 33.1 0.0
2003-Oct-30 Thu ### ### 5.82 5.89 ### ### ###
2003-Oct-29 Wed ### ### 5.89 5.89 34.0 34.0 ###
2003-Oct-28 Tue 5.75 5.83 5.72 5.82 ### ### 0.4
2003-Oct-27 Mon 5.82 5.86 ### 5.7 23.2 23.2 0.4
2003-Oct-24 Fri 5.78 ### 5.78 5.89 ### ### ###
2003-Oct-23 Thu ### ### 5.79 5.81 4,313,475 ### ### ### ###
2003-Oct-22 Wed ### ### ### ### 1,544,329 0 26.4 26.4 0.0
2003-Oct-21 Tue ### ### ### ### ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 2,704,753 0 ### ### 0.0
2003-Oct-17 Fri ### ### ### 6 5,684,528 0 ### ### 0.4
2003-Oct-16 Thu ### ### ### ### ### ### 0.0
2003-Oct-15 Wed ### ### 5.84 5.84 5,420,781 15,828,680 ### ### 0.4
2003-Oct-14 Tue ### ### ### ### 8,432,728 0 32.8 32.8 0.0
2003-Oct-13 Mon 5.87 5.87 5.76 5.83 29.1 29.1 ###
2003-Oct-10 Fri 5.84 ### 5.82 5.87 7,719,277 ### 67.1 67.1 ###
2003-Oct-09 Thu 5.85 5.86 5.75 5.8 24.6 24.6 0.4
2003-Oct-08 Wed ### ### ### ### 91.4 91.4 0.0
2003-Oct-07 Tue 5.44 ### 5.44 5.59 4,181,422 ### 84.9 84.9 ###
2003-Oct-06 Mon 5.44 5.51 5.44 5.48 74.0 74.0 ###
2003-Oct-03 Fri ### 5.52 ### 5.48 84.1 84.1 ###
2003-Oct-02 Thu ### ### ### 5.29 87.5 87.5 0.4
2003-Oct-01 Wed ### ### ### ### 5,817,188 0 26.0 26.0 0.0
2003-Sep-30 Tue ### ### ### ### ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 2,630,449 0 20.8 20.8 0.0
2003-Sep-26 Fri ### ### ### ### 72.0 72.0 0.0
2003-Sep-25 Thu ### ### ### ### 4,388,159 0 32.9 32.9 0.0
2003-Sep-24 Wed ### ### ### ### 5,378,520 0 74.5 74.5 0.0
2003-Sep-23 Tue ### ### ### ### ### ### 0.0
2003-Sep-22 Mon 5.2 5.21 ### ### 4,575,978 11,920,422 ### ### 0.0
2003-Sep-19 Fri 5.29 ### 5.2 5.2 5,028,955 13,075,283 18.9 18.9 ###
2003-Sep-18 Thu ### ### 5.23 5.25 ### ### 0.4
2003-Sep-17 Wed 5.26 ### 5.24 5.27 5,125,284 13,428,244 ### ### ###
2003-Sep-16 Tue ### ### ### ### 85.0 85.0 0.0
2003-Sep-15 Mon ### ### ### ### ### ### 0.0
2003-Sep-12 Fri 5 ### ### 5 3,379,178 0 69.9 69.9 0.4
2003-Sep-11 Thu ### ### ### ### 20.7 20.7 0.0
2003-Sep-10 Wed 5.23 5.23 ### ### 2,106,983 ### 20.8 20.8 0.0
2003-Sep-09 Tue ### 5.24 ### 5.2 ### ### ###
2003-Sep-08 Mon 5.2 5.2 ### ### 3,896,782 ### 27.2 27.2 0.0
2003-Sep-05 Fri 5.43 5.45 ### 5.21 ### ### 0.4
2003-Sep-04 Thu ### 5.52 ### 5.51 6,772,841 18,693,041 80.8 80.8 ###
2003-Sep-03 Wed ### 5.41 5.28 ### 28.5 28.5 0.0
2003-Sep-02 Tue ### 5.41 ### ### ### ### 0.0
2003-Sep-01 Mon ### ### ### ### 2,749,477 0 ### ### 0.0
2003-Aug-29 Fri ### ### ### ### 2,192,787 0 18.3 18.3 0.0
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed ### ### 5 5 1,006,989 2,517,472 ### ### 0.4
2003-Aug-26 Tue ### ### ### ### 2,539,883 0 ### ### 0.0
2003-Aug-25 Mon 5 ### 5 ### 1,051,124 ### ### ### 0.0
2003-Aug-22 Fri ### ### ### ### 1,243,928 0 ### ### 0.0
2003-Aug-21 Thu ### ### ### ### ### ### 0.0
2003-Aug-20 Wed ### ### ### 5 ### ### 0.4
2003-Aug-19 Tue ### ### ### ### 4,808,629 0 80.2 80.2 0.0
2003-Aug-18 Mon ### ### 4.89 ### ### ### 0.0
2003-Aug-15 Fri ### ### 4.86 4.88 1,597,178 3,881,142 ### ### 0.3
2003-Aug-14 Thu ### ### ### ### 1,825,659 0 ### ### 0.0
2003-Aug-13 Wed 4.85 ### 4.83 ### 3,415,755 8,249,048 81.2 81.2 0.0
2003-Aug-12 Tue ### ### 4.85 4.86 2,384,025 ### ### ### 0.3
2003-Aug-11 Mon ### ### 4.86 4.88 19.1 19.1 0.3
2003-Aug-08 Fri ### ### ### ### 2,332,058 0 ### ### 0.0
2003-Aug-07 Thu ### ### 4.89 ### 2,996,225 7,325,770 78.3 78.3 0.0
2003-Aug-06 Wed ### ### 4.86 ### 1,817,553 4,416,653 ### ### 0.0
2003-Aug-05 Tue ### ### 4.89 ### 2,580,084 ### ### ### 0.0
2003-Aug-04 Mon 4.88 ### 4.86 ### 1,534,478 3,728,781 76.5 76.5 0.0
2003-Aug-01 Fri 4.89 ### 4.86 ### ### ### 0.0
2003-Jul-31 Thu 4.75 4.86 4.75 4.83 ### ### 0.3
2003-Jul-30 Wed 4.81 4.84 4.74 4.75 19.3 19.3 ###
2003-Jul-29 Tue 4.81 4.85 4.8 4.82 69.9 69.9 0.3
2003-Jul-28 Mon ### ### ### ### 68.3 68.3 0.0
2003-Jul-25 Fri 4.72 ### 4.72 4.85 6,327,850 14,933,726 85.8 85.8 ###
2003-Jul-24 Thu 4.57 4.73 4.57 4.7 5,873,043 27,309,649 ### ### 0.3
2003-Jul-23 Wed ### ### 4.55 4.57 24.0 24.0 ###
2003-Jul-22 Tue ### ### 4.57 4.59 36.6 36.6 0.3
2003-Jul-21 Mon ### 4.77 ### ### 22.6 22.6 0.0
2003-Jul-18 Fri 4.54 ### 4.54 ### 86.0 86.0 0.0
2003-Jul-17 Thu 4.53 4.54 4.5 4.54 2,825,446 ### ### ### 0.3
2003-Jul-16 Wed 4.49 4.55 4.48 4.53 ### ### ###
2003-Jul-15 Tue 4.45 4.47 4.4 4.44 27.3 27.3 0.3
2003-Jul-14 Mon 4.5 4.53 4.46 4.46 ### ### 0.3
2003-Jul-11 Fri 4.53 4.53 4.46 4.48 4,500,341 ### ### ### ###
2003-Jul-10 Thu 4.41 4.54 4.41 4.53 88.2 88.2 ###
2003-Jul-09 Wed ### 4.45 ### 4.43 79.0 79.0 ###
2003-Jul-08 Tue 4.4 4.42 ### ### ### ### 0.0
2003-Jul-07 Mon 4.21 ### 4.21 ### ### ### 0.0
2003-Jul-04 Fri ### 4.2 ### 4.2 ### ### ###
2003-Jul-03 Thu ### ### ### ### 2,573,270 0 ### ### 0.0
2003-Jul-02 Wed ### ### ### ### ### ### 0.0
2003-Jul-01 Tue ### ### ### ### 80.8 80.8 0.0
2003-Jun-30 Mon ### ### ### ### 4,132,158 0 ### ### 0.0
2003-Jun-27 Fri ### ### ### ### 6,305,575 0 20.9 20.9 0.0
2003-Jun-26 Thu 4.24 4.24 ### 4.21 3,068,780 ### ### ### ###
2003-Jun-25 Wed ### 4.24 ### 4.23 ### ### 0.3
2003-Jun-24 Tue ### ### ### ### ### ### 0.0
2003-Jun-23 Mon 4.2 4.24 ### 4.21 ### ### ###
2003-Jun-20 Fri 4.21 4.22 ### 4.21 ### ### ###
2003-Jun-19 Thu 4.22 4.25 4.21 4.23 6,848,743 28,970,182 72.6 72.6 0.3
2003-Jun-18 Wed ### ### 4.22 4.25 5,111,151 10,784,528 14.9 14.9 ###
2003-Jun-17 Tue ### 4.42 ### ### ### ### 0.0
2003-Jun-16 Mon 4.24 ### 4.24 4.29 4,872,141 ### 75.2 75.2 ###
2003-Jun-13 Fri 4.24 ### 4.24 4.28 ### ### 0.3
2003-Jun-12 Thu 4.21 4.24 ### ### ### ### 0.0
2003-Jun-11 Wed ### 4.22 ### ### ### ### 0.0
2003-Jun-10 Tue 4.26 4.26 ### 4.2 21.6 21.6 ###
2003-Jun-06 Fri 4.27 ### 4.25 4.26 2,127,279 ### 27.3 27.3 0.3
2003-Jun-05 Thu ### ### 4.22 4.25 15.3 15.3 ###
2003-Jun-04 Wed ### ### 4.28 ### ### ### 0.0
2003-Jun-03 Tue ### ### 4.28 ### ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 1,229,220 0 ### ### 0.0
2003-May-30 Fri 4.26 ### 4.26 ### 77.7 77.7 0.0
2003-May-29 Thu ### 4.29 ### 4.25 3,348,047 ### ### ### ###
2003-May-28 Wed ### 4.23 ### ### ### ### 0.0
2003-May-27 Tue ### ### ### ### 14.6 14.6 0.0
2003-May-26 Mon 4.27 4.27 ### ### ### ### 0.0
2003-May-23 Fri ### 4.21 ### ### ### ### 0.0
2003-May-22 Thu ### ### ### ### ### ### 0.0
2003-May-21 Wed ### ### ### ### 3,456,721 0 ### ### 0.0
2003-May-20 Tue ### 4.21 ### ### ### ### 0.0
2003-May-19 Mon ### ### ### ### 2,722,221 0 ### ### 0.0
2003-May-16 Fri ### ### ### ### 2,359,074 0 18.6 18.6 0.0
2003-May-15 Thu ### ### ### ### 2,179,541 0 27.7 27.7 0.0
2003-May-14 Wed ### ### ### ### ### ### 0.0
2003-May-13 Tue 4.26 4.26 4.2 4.22 ### ### ###
2003-May-12 Mon ### ### ### 4.25 ### ### ###
2003-May-09 Fri ### 4.2 ### ### 4,497,427 ### 71.2 71.2 0.0
2003-May-08 Thu ### ### ### 4.2 13.3 13.3 ###
2003-May-07 Wed 4.28 ### 4.28 ### ### ### 0.0
2003-May-06 Tue 4.25 4.28 4.25 4.27 ### ### ###
2003-May-05 Mon 4.28 ### 4.26 4.26 1,326,221 2,824,850 ### ### 0.3
2003-May-02 Fri ### ### 4.26 4.28 4,193,770 ### 32.3 32.3 0.3
2003-May-01 Thu ### ### 4.26 ### 5,388,844 ### 24.2 24.2 0.0
2003-Apr-30 Wed 4.26 4.4 4.25 ### 86.1 86.1 0.0
2003-Apr-29 Tue 4.29 ### 4.22 ### ### ### 0.0
2003-Apr-28 Mon ### ### 4.24 4.27 4,171,772 8,844,156 ### ### ###
2003-Apr-24 Thu 4.47 4.48 4.4 4.4 3,594,924 ### ### ### 0.3
2003-Apr-23 Wed 4.45 4.52 4.43 4.47 3,175,226 ### ### ### ###
2003-Apr-22 Tue ### 4.46 ### 4.45 4,316,947 ### ### ### 0.3
2003-Apr-17 Thu ### 4.58 ### 4.45 92.6 92.6 0.3
2003-Apr-16 Wed ### ### ### ### ### ### 0.0
2003-Apr-15 Tue 4.45 4.45 ### 4.42 26.4 26.4 0.3
2003-Apr-14 Mon 4.47 4.51 4.4 4.45 6,897,942 ### ### ### 0.3
2003-Apr-11 Fri 4.42 4.5 ### 4.48 83.3 83.3 ###
2003-Apr-10 Thu 4.4 4.58 ### 4.42 7,451,743 ### 66.8 66.8 0.3
2003-Apr-09 Wed ### 4.46 4.22 4.43 6,650,472 28,863,048 90.0 90.0 ###
2003-Apr-08 Tue 4.42 4.42 ### ### 25.9 25.9 0.0
2003-Apr-07 Mon 4.25 4.47 4.25 4.45 6,039,186 26,330,850 93.1 93.1 0.3
2003-Apr-04 Fri 4.2 4.22 ### 4.21 ### ### ###
2003-Apr-03 Thu 4.2 4.26 ### 4.21 8,664,341 18,455,046 ### ### ###
2003-Apr-02 Wed ### ### ### ### ### ### 0.0
2003-Apr-01 Tue ### ### ### ### ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 10,659,184 0 ### ### 0.0
2003-Mar-28 Fri 4.22 4.23 ### ### 10,518,347 ### ### ### 0.0
2003-Mar-27 Thu ### ### ### 4.24 3,373,684 0 ### ### 0.3
2003-Mar-26 Wed ### ### 4.25 ### 13.7 13.7 0.0
2003-Mar-25 Tue ### 4.43 ### ### 3,997,859 8,855,257 ### ### 0.0
2003-Mar-24 Mon 4.54 4.54 4.45 4.45 3,787,953 17,026,848 ### ### 0.3
2003-Mar-21 Fri 4.4 4.52 4.4 4.48 ### ### ###
2003-Mar-20 Thu 4.4 ### ### 4.53 6,662,225 0 ### ### ###
2003-Mar-19 Wed ### 4.41 ### 4.4 80.7 80.7 0.3
2003-Mar-18 Tue 4.2 ### ### 4.26 74.1 74.1 0.3
2003-Mar-17 Mon 4.2 4.22 ### ### 2,333,246 4,923,149 30.4 30.4 0.0
2003-Mar-14 Fri ### 4.2 ### ### 3,219,778 ### ### ### 0.0
2003-Mar-13 Thu ### ### ### ### 2,894,551 0 ### ### 0.0
2003-Mar-12 Wed ### ### ### ### ### ### 0.0
2003-Mar-11 Tue ### ### ### ### 19.4 19.4 0.0
2003-Mar-10 Mon 4.2 4.25 ### ### 2,204,142 ### 15.6 15.6 0.0
2003-Mar-07 Fri 4.2 4.27 ### 4.21 ### ### ###
2003-Mar-06 Thu 4.24 4.28 ### 4.26 3,624,829 ### 80.2 80.2 0.3
2003-Mar-05 Wed ### ### 4.27 4.29 ### ### ###
2003-Mar-04 Tue 4.42 4.43 ### ### 19.6 19.6 0.0
2003-Mar-03 Mon ### ### 4.5 4.56 1,740,925 3,917,081 ### ### 0.3
2003-Feb-28 Fri 4.53 ### 4.5 ### 3,768,471 8,479,059 ### ### 0.0
2003-Feb-27 Thu 4.57 4.58 4.48 4.54 28.3 28.3 0.3
2003-Feb-26 Wed 4.51 ### 4.48 ### 2,247,487 5,034,370 89.5 89.5 0.0
2003-Feb-25 Tue 4.5 4.55 4.47 4.47 38.7 38.7 ###
2003-Feb-24 Mon 4.54 ### 4.48 4.48 20.2 20.2 ###
2003-Feb-21 Fri 4.46 4.55 4.42 4.5 ### ### ###
2003-Feb-20 Thu ### ### 4.5 4.5 ### ### ###
2003-Feb-19 Wed ### 4.74 ### ### 4,187,749 ### 22.3 22.3 0.0
2003-Feb-18 Tue 4.7 4.73 ### 4.7 72.8 72.8 0.3
2003-Feb-17 Mon 4.79 4.8 4.7 4.71 ### ### ###
2003-Feb-14 Fri 4.73 4.8 4.73 4.76 74.9 74.9 ###
2003-Feb-13 Thu 4.85 4.85 4.75 4.81 2,863,981 ### 35.5 35.5 ###
2003-Feb-12 Wed 4.7 4.85 4.7 4.85 ### ### ###
2003-Feb-11 Tue 4.78 4.78 4.7 4.76 2,399,545 11,373,843 37.8 37.8 ###
2003-Feb-10 Mon 4.76 4.8 4.7 4.77 4,364,270 20,730,282 78.5 78.5 ###
2003-Feb-07 Fri 4.77 4.87 4.77 4.8 75.4 75.4 0.3
2003-Feb-06 Thu ### 4.85 ### 4.8 ### ### 0.3
2003-Feb-05 Wed ### 4.75 ### 4.73 4,302,141 10,217,584 ### ### 0.3
2003-Feb-04 Tue ### ### ### ### 2,502,380 0 ### ### 0.0
2003-Feb-03 Mon ### ### ### ### ### ### 0.0
2003-Jan-31 Fri ### 4.74 4.56 4.7 6,998,288 ### 80.4 80.4 0.3
2003-Jan-30 Thu 4.76 4.77 ### 4.7 4,914,374 11,720,781 ### ### 0.3
2003-Jan-29 Wed 4.81 4.81 4.75 4.76 4,945,785 23,640,852 ### ### ###
2003-Jan-28 Tue 4.75 4.82 4.75 4.76 ### ### ###
2003-Jan-24 Fri 4.8 4.87 4.76 4.87 1,451,655 ### 84.0 84.0 0.3
2003-Jan-23 Thu 4.8 4.83 4.75 4.8 3,759,758 18,009,240 ### ### 0.3
2003-Jan-22 Wed ### ### 4.8 4.83 20.0 20.0 0.3
2003-Jan-21 Tue ### ### ### ### 78.6 78.6 0.0
2003-Jan-20 Mon ### ### 4.88 ### 6,255,844 15,264,259 13.7 13.7 0.0
2003-Jan-17 Fri 5 ### 5 5 7,589,529 18,973,822 ### ### 0.4
2003-Jan-16 Thu ### ### ### ### 30.6 30.6 0.0
2003-Jan-15 Wed ### ### ### ### 5,348,227 0 75.8 75.8 0.0
2003-Jan-14 Tue ### ### ### ### 3,359,080 0 77.6 77.6 0.0
2003-Jan-13 Mon 5 ### 5 ### ### ### 0.0
2003-Jan-10 Fri 4.89 ### 4.85 ### 6,863,670 ### ### ### 0.0
2003-Jan-09 Thu 4.8 4.89 4.78 4.88 83.8 83.8 0.3
2003-Jan-08 Wed ### ### ### ### 5,020,452 0 26.1 26.1 0.0
2003-Jan-07 Tue ### ### ### ### 7,109,680 0 11.9 11.9 0.0
2003-Jan-06 Mon ### 5.22 ### 5.21 1,922,975 ### ### ### 0.4
2003-Jan-03 Fri ### ### 5 ### 16.8 16.8 0.0
2003-Jan-02 Thu 4.85 ### 4.85 ### 93.2 93.2 0.0
2002-Dec-31 Tue 4.8 ### 4.8 ### 86.8 86.8 0.0
2002-Dec-30 Mon ### ### 4.81 4.81 11.4 11.4 ###
2002-Dec-27 Fri 4.85 ### 4.84 ### 417,049 1,009,258 83.5 83.5 0.0
2002-Dec-24 Tue 4.88 ### 4.85 ### 77.3 77.3 0.0
2002-Dec-23 Mon 4.76 ### 4.76 ### 91.1 91.1 0.0
2002-Dec-20 Fri 4.72 4.76 ### 4.7 9,719,652 23,132,771 21.8 21.8 0.3
2002-Dec-19 Thu 4.85 4.86 4.77 4.77 9,811,981 47,244,688 13.9 13.9 ###
2002-Dec-18 Wed 4.73 4.8 4.73 4.78 5,937,958 ### 82.5 82.5 ###
2002-Dec-17 Tue 4.55 ### 4.54 ### 88.9 88.9 0.0
2002-Dec-16 Mon 4.53 4.59 4.48 4.55 76.2 76.2 0.3
2002-Dec-13 Fri 4.58 ### 4.53 4.57 944,081 2,138,343 ### ### ###
2002-Dec-12 Thu 4.45 ### 4.45 4.58 8,183,927 ### 90.7 90.7 0.3
2002-Dec-11 Wed ### ### 4.45 4.49 5,375,783 ### ### ### ###
2002-Dec-10 Tue 4.74 4.75 ### ### 15.5 15.5 0.0
2002-Dec-09 Mon 4.71 4.76 ### 4.7 5,041,086 11,997,784 ### ### 0.3
2002-Dec-06 Fri ### 4.75 ### 4.71 83.3 83.3 ###
2002-Dec-05 Thu 4.8 4.82 ### 4.7 5,026,749 ### ### ### 0.3
2002-Dec-04 Wed ### ### ### 4.72 ### ### 0.3

     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 2026-03-22 13:38:17 thru 2026-03-22 13:38:18 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000