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

Currently Tue 26-Apr-28 03:14:39 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

(BCA) BLACK CANYON LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for BCA    Limits Next Section


Company Details for (BCA) BLACK CANYON LIMITED

Listing Code BCA
Listing Name BLACK CANYON LIMITED
GICS Sector Materials
ISIN Name BAYCORP ADVANTAGE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BCA7


Maximum Price date available .. Monday 27th April 2026
Latest price with VOLUME for BCA .. Thursday 23rd April 2026

BCA 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 0.049 1 ###
MAX 6.26 17,455,879 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (BCA) BLACK CANYON LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Sep-14 Tue ### ### 3.27 3.28 26.0 26.0 0.2
2004-Sep-13 Mon 3.25 ### 3.24 3.25 580,087 939,740 68.9 68.9 0.2
2004-Sep-10 Fri 3.27 3.28 3.24 3.24 22.8 22.8 ###
2004-Sep-09 Thu 3.25 3.28 3.2 3.28 78.2 78.2 0.2
2004-Sep-08 Wed 3.23 ### 3.23 3.27 948,721 1,532,184 ### ### ###
2004-Sep-07 Tue 3.22 3.24 3.2 3.23 411,081 1,323,680 ### ### ###
2004-Sep-06 Mon 3.21 3.25 3.21 3.21 71.2 71.2 ###
2004-Sep-03 Fri ### 3.21 ### 3.21 82.0 82.0 ###
2004-Sep-02 Thu ### ### ### ### 70.8 70.8 0.0
2004-Sep-01 Wed ### 3.22 ### ### 70.2 70.2 0.0
2004-Aug-31 Tue ### 3.2 ### 3.2 557,353 ### ### ### 0.2
2004-Aug-30 Mon 3.24 3.25 ### 3.21 ### ### ###
2004-Aug-27 Fri ### 3.24 ### 3.24 637,387 ### ### ### ###
2004-Aug-26 Thu ### ### ### ### 1,037,252 0 ### ### 0.0
2004-Aug-25 Wed ### ### ### ### 172,486 0 86.2 86.2 0.0
2004-Aug-24 Tue ### ### ### ### 432,251 0 83.5 83.5 0.0
2004-Aug-23 Mon 2.89 ### 2.89 ### 80,057 115,682 ### ### 0.0
2004-Aug-20 Fri 2.88 2.88 2.85 2.87 121,549 ### ### ### ###
2004-Aug-19 Thu 2.87 ### 2.87 ### 102,829 147,559 ### ### 0.0
2004-Aug-18 Wed 2.87 2.88 2.87 2.87 41,020 ### 75.6 75.6 ###
2004-Aug-17 Tue 2.89 2.89 2.86 2.86 22.5 22.5 0.2
2004-Aug-16 Mon 2.84 2.87 2.83 2.86 194,170 553,384 ### ### 0.2
2004-Aug-13 Fri 2.83 2.87 2.82 2.85 288,953 822,071 78.5 78.5 ###
2004-Aug-12 Thu 2.87 ### 2.82 2.82 ### ### ###
2004-Aug-11 Wed 2.89 ### 2.87 ### ### ### 0.0
2004-Aug-10 Tue ### ### 2.87 2.89 33.7 33.7 ###
2004-Aug-09 Mon ### ### 2.85 ### 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### 82,024 0 ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 80.1 80.1 0.0
2004-Aug-04 Wed 2.88 ### 2.85 ### 76,050 108,371 81.3 81.3 0.0
2004-Aug-03 Tue ### ### 2.88 2.88 ### ### 0.2
2004-Aug-02 Mon 2.88 ### 2.88 ### 30,572 44,023 ### ### 0.0
2004-Jul-30 Fri 2.86 ### 2.86 ### ### ### 0.0
2004-Jul-29 Thu 2.89 2.89 2.85 2.86 256,341 ### ### ### 0.2
2004-Jul-28 Wed 2.86 2.87 2.82 2.86 401,788 1,143,086 ### ### 0.2
2004-Jul-27 Tue 2.78 2.85 2.74 2.85 504,749 1,410,773 ### ### ###
2004-Jul-26 Mon 2.79 2.83 2.78 2.83 86.2 86.2 0.2
2004-Jul-23 Fri 2.76 2.8 2.76 2.8 ### ### 0.2
2004-Jul-22 Thu 2.78 2.84 2.78 2.8 ### ### 0.2
2004-Jul-21 Wed 2.81 2.87 2.78 2.87 ### ### ###
2004-Jul-20 Tue 2.77 2.81 2.77 2.79 ### ### ###
2004-Jul-19 Mon 2.81 2.84 2.78 2.8 ### ### 0.2
2004-Jul-16 Fri 2.87 2.88 2.86 2.87 ### ### ###
2004-Jul-15 Thu 2.86 2.88 2.86 2.87 288,589 828,250 ### ### ###
2004-Jul-14 Wed 2.88 ### 2.86 2.87 344,540 ### 36.2 36.2 ###
2004-Jul-13 Tue 2.86 ### 2.86 ### 89.2 89.2 0.0
2004-Jul-12 Mon ### ### 2.88 2.88 15.7 15.7 0.2
2004-Jul-09 Fri ### ### ### ### 244,151 0 9.3 9.3 0.0
2004-Jul-08 Thu ### ### ### ### 192,157 0 67.6 67.6 0.0
2004-Jul-07 Wed ### ### ### ### 332,455 0 ### ### 0.0
2004-Jul-06 Tue ### 3 ### 3 188,858 283,287 ### ### 0.2
2004-Jul-05 Mon ### ### ### ### ### ### 0.0
2004-Jul-02 Fri ### ### 2.89 ### ### ### 0.0
2004-Jul-01 Thu ### ### 2.88 ### 463,640 667,641 ### ### 0.0
2004-Jun-30 Wed ### ### 2.87 ### 124,924 ### ### ### 0.0
2004-Jun-29 Tue ### ### 2.81 ### 1,087,083 1,527,351 31.0 31.0 0.0
2004-Jun-28 Mon ### ### ### ### 265,559 0 30.9 30.9 0.0
2004-Jun-25 Fri ### ### ### ### ### ### 0.0
2004-Jun-24 Thu ### ### ### ### ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 198,357 0 88.4 88.4 0.0
2004-Jun-22 Tue ### ### ### ### 172,446 0 ### ### 0.0
2004-Jun-21 Mon ### ### ### ### 114,649 0 24.9 24.9 0.0
2004-Jun-18 Fri 3 3 ### ### 19.8 19.8 0.0
2004-Jun-17 Thu ### ### ### ### 1,137,821 0 ### ### 0.0
2004-Jun-16 Wed 2.89 ### 2.88 ### 227,025 ### 85.6 85.6 0.0
2004-Jun-15 Tue 2.85 2.88 2.85 2.88 299,359 ### ### ### 0.2
2004-Jun-14 Mon ### ### 2.85 ### ### ### 0.0
2004-Jun-11 Fri ### ### 2.85 ### ### ### 0.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed 2.87 2.89 2.83 2.88 1,091,042 3,120,380 77.3 77.3 0.2
2004-Jun-08 Tue 2.8 ### 2.77 2.87 90.4 90.4 ###
2004-Jun-07 Mon 2.8 2.8 2.77 2.8 227,270 632,946 74.2 74.2 0.2
2004-Jun-04 Fri 2.8 2.84 2.78 2.8 72.3 72.3 0.2
2004-Jun-03 Thu 2.75 2.81 2.75 2.81 ### ### ###
2004-Jun-02 Wed 2.77 2.8 2.74 2.78 ### ### 0.2
2004-Jun-01 Tue 2.76 2.8 2.72 2.72 ### ### 0.2
2004-May-31 Mon 2.71 2.76 ### 2.76 288,659 398,349 85.4 85.4 0.2
2004-May-28 Fri ### 2.73 ### 2.72 497,254 678,751 ### ### 0.2
2004-May-27 Thu ### 2.7 2.58 ### 221,773 585,480 89.3 89.3 0.0
2004-May-26 Wed 2.59 ### 2.57 2.59 235,777 302,973 ### ### 0.2
2004-May-25 Tue 2.59 ### 2.55 2.56 23.7 23.7 0.2
2004-May-24 Mon ### ### 2.56 ### 76.7 76.7 0.0
2004-May-21 Fri ### ### ### ### 23.9 23.9 0.0
2004-May-20 Thu ### ### 2.59 ### ### ### 0.0
2004-May-19 Wed ### ### ### ### 233,784 0 ### ### 0.0
2004-May-18 Tue ### ### ### ### 434,948 0 ### ### 0.0
2004-May-17 Mon ### ### ### ### 579,049 0 ### ### 0.0
2004-May-14 Fri ### ### ### ### 205,554 0 85.0 85.0 0.0
2004-May-13 Thu ### ### ### ### 165,942 0 20.6 20.6 0.0
2004-May-12 Wed 2.55 ### 2.55 ### 730,351 ### 85.2 85.2 0.0
2004-May-11 Tue 2.51 2.53 2.45 2.5 156,125 388,751 30.8 30.8 0.2
2004-May-10 Mon ### ### 2.53 2.56 245,855 ### ### ### 0.2
2004-May-07 Fri ### ### ### ### 29.0 29.0 0.0
2004-May-06 Thu ### ### ### ### 450,343 0 80.6 80.6 0.0
2004-May-05 Wed ### ### ### ### 239,521 0 71.5 71.5 0.0
2004-May-04 Tue ### ### ### ### 181,587 0 76.9 76.9 0.0
2004-May-03 Mon ### ### ### ### 133,687 0 81.2 81.2 0.0
2004-Apr-30 Fri 2.7 2.7 ### ### 756,725 1,021,578 ### ### 0.0
2004-Apr-29 Thu 2.71 2.75 ### 2.75 89.1 89.1 ###
2004-Apr-28 Wed 2.71 2.76 2.7 2.76 ### ### 0.2
2004-Apr-27 Tue ### 2.72 ### 2.7 105,880 ### 82.6 82.6 0.2
2004-Apr-26 Mon ### ### ### ### 97,841 0 ### ### 0.0
2004-Apr-23 Fri ### 2.71 ### ### 512,245 ### 29.8 29.8 0.0
2004-Apr-22 Thu 2.72 2.72 ### ### 23.8 23.8 0.0
2004-Apr-21 Wed 2.71 2.75 ### 2.73 552,778 ### 80.3 80.3 ###
2004-Apr-20 Tue 2.77 2.77 2.71 2.75 26.1 26.1 ###
2004-Apr-19 Mon 2.75 2.76 ### 2.75 ### ### ###
2004-Apr-16 Fri ### ### ### ### 73.4 73.4 0.0
2004-Apr-15 Thu ### ### ### ### 311,059 0 ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 355,371 0 73.6 73.6 0.0
2004-Apr-13 Tue ### 2.7 ### ### 15,429 20,829 ### ### 0.0
2004-Apr-08 Thu ### ### ### ### ### ### 0.0
2004-Apr-07 Wed 2.72 2.72 2.72 2.72 88,255 240,053 77.0 77.0 0.2
2004-Apr-06 Tue 2.74 2.79 2.7 2.73 ### ### ###
2004-Apr-05 Mon ### 2.74 ### 2.74 ### ### 0.2
2004-Apr-02 Fri 2.59 ### 2.59 ### ### ### 0.0
2004-Apr-01 Thu 2.54 ### 2.5 ### 148,143 185,178 89.2 89.2 0.0
2004-Mar-31 Wed 2.55 2.59 2.47 2.55 344,220 870,876 68.6 68.6 0.2
2004-Mar-30 Tue ### ### 2.56 2.58 230,225 294,688 ### ### 0.2
2004-Mar-29 Mon ### ### ### ### 54,558 0 9.7 9.7 0.0
2004-Mar-26 Fri ### ### ### ### 280,054 0 79.3 79.3 0.0
2004-Mar-25 Thu 2.57 ### 2.57 ### 332,941 427,829 90.6 90.6 0.0
2004-Mar-24 Wed ### ### 2.58 ### 17.7 17.7 0.0
2004-Mar-23 Tue ### ### ### ### ### ### 0.0
2004-Mar-22 Mon ### ### ### ### ### ### 0.0
2004-Mar-19 Fri 2.71 2.71 ### ### ### ### 0.0
2004-Mar-18 Thu 2.7 2.72 ### 2.7 74.7 74.7 0.2
2004-Mar-17 Wed 2.7 2.72 ### 2.7 67.8 67.8 0.2
2004-Mar-16 Tue 2.73 2.76 2.7 2.76 ### ### 0.2
2004-Mar-15 Mon 2.72 2.82 2.72 2.73 118,952 ### ### ### ###
2004-Mar-12 Fri 2.8 2.8 ### 2.72 200,089 280,124 12.9 12.9 0.2
2004-Mar-11 Thu 2.86 2.86 2.81 2.84 165,354 468,778 ### ### 0.2
2004-Mar-10 Wed ### ### 2.86 2.88 31.5 31.5 0.2
2004-Mar-09 Tue 2.88 ### 2.88 ### 180,252 ### ### ### 0.0
2004-Mar-08 Mon ### ### ### ### 131,487 0 ### ### 0.0
2004-Mar-05 Fri 2.8 2.81 2.78 2.79 755,475 2,111,552 31.2 31.2 ###
2004-Mar-04 Thu 2.86 ### 2.86 ### ### ### 0.0
2004-Mar-03 Wed 2.86 2.88 2.82 2.85 33.7 33.7 ###
2004-Mar-02 Tue 2.83 2.88 2.82 2.88 467,786 ### 85.8 85.8 0.2
2004-Mar-01 Mon ### ### 2.83 2.86 ### ### 0.2
2004-Feb-27 Fri ### ### 2.89 ### 357,787 ### ### ### 0.0
2004-Feb-26 Thu ### ### 2.88 ### ### ### 0.0
2004-Feb-25 Wed 2.81 2.89 2.81 2.88 88.4 88.4 0.2
2004-Feb-24 Tue 2.81 2.81 2.81 2.81 71.2 71.2 ###
2004-Feb-23 Mon 2.77 2.79 2.76 2.78 257,949 ### ### ### 0.2
2004-Feb-20 Fri 2.76 2.81 2.75 2.8 267,650 ### ### ### 0.2
2004-Feb-19 Thu 2.79 2.81 2.78 2.78 271,543 ### 32.2 32.2 0.2
2004-Feb-18 Wed 2.78 2.81 2.77 2.79 68.4 68.4 ###
2004-Feb-17 Tue 2.79 2.79 2.78 2.78 28.7 28.7 0.2
2004-Feb-16 Mon 2.77 2.79 2.73 2.79 140,327 ### ### ### ###
2004-Feb-13 Fri 2.78 2.78 2.74 2.77 29.6 29.6 0.2
2004-Feb-12 Thu 2.74 2.79 2.74 2.79 81.6 81.6 ###
2004-Feb-11 Wed 2.75 2.76 2.73 2.74 ### ### 0.2
2004-Feb-10 Tue 2.73 2.75 2.7 2.75 74.5 74.5 ###
2004-Feb-09 Mon 2.72 2.76 2.72 2.73 502,628 ### ### ### ###
2004-Feb-06 Fri ### 2.74 ### 2.72 131,153 179,679 ### ### 0.2
2004-Feb-05 Thu ### 2.7 2.55 2.7 ### ### 0.2
2004-Feb-04 Wed 2.76 2.78 2.7 2.71 1,293,271 ### ### ### ###
2004-Feb-03 Tue 2.83 2.83 2.78 2.8 218,285 612,289 29.4 29.4 0.2
2004-Feb-02 Mon 2.84 2.84 2.8 2.8 122,122 344,384 23.2 23.2 0.2
2004-Jan-30 Fri 2.84 2.85 2.8 2.85 ### ### ###
2004-Jan-29 Thu 2.81 2.85 2.77 2.85 265,553 ### ### ### ###
2004-Jan-28 Wed 2.84 2.84 2.73 2.84 416,253 ### 74.8 74.8 0.2
2004-Jan-27 Tue 2.89 ### 2.88 2.89 315,647 ### 78.7 78.7 ###
2004-Jan-23 Fri 2.86 ### 2.86 ### 168,052 ### ### ### 0.0
2004-Jan-22 Thu 2.83 2.87 2.81 2.87 ### ### ###
2004-Jan-21 Wed 2.85 2.85 2.81 2.83 357,589 1,011,976 27.8 27.8 0.2
2004-Jan-20 Tue 2.84 2.88 2.82 2.86 242,881 ### 74.1 74.1 0.2
2004-Jan-19 Mon 2.88 2.88 2.77 2.85 158,683 448,279 ### ### ###
2004-Jan-16 Fri ### ### 2.88 ### ### ### 0.0
2004-Jan-15 Thu 2.78 ### 2.78 ### 92.3 92.3 0.0
2004-Jan-14 Wed 2.76 2.79 2.76 2.78 142,042 ### ### ### 0.2
2004-Jan-13 Tue 2.77 2.8 2.73 2.76 34.7 34.7 0.2
2004-Jan-12 Mon 2.74 2.77 2.73 2.77 158,128 434,852 ### ### 0.2
2004-Jan-09 Fri 2.75 2.77 2.74 2.74 410,349 ### 31.3 31.3 0.2
2004-Jan-08 Thu 2.71 2.75 2.71 2.73 778,620 ### ### ### ###
2004-Jan-07 Wed 2.72 2.72 2.71 2.71 81,488 ### 37.1 37.1 ###
2004-Jan-06 Tue 2.73 2.74 ### 2.73 ### ### ###
2004-Jan-05 Mon 2.76 2.76 2.7 2.7 15.7 15.7 0.2
2004-Jan-02 Fri 2.87 2.87 2.87 2.87 ### ### ###
2003-Dec-31 Wed 2.76 2.8 2.76 2.8 83.8 83.8 0.2
2003-Dec-30 Tue 2.72 2.75 2.72 2.75 174,289 476,680 76.4 76.4 ###
2003-Dec-29 Mon 2.72 2.72 2.7 2.71 24,040 65,148 23.2 23.2 ###
2003-Dec-24 Wed ### 2.73 ### 2.73 39,443 ### ### ### ###
2003-Dec-23 Tue ### ### ### ### 76.5 76.5 0.0
2003-Dec-22 Mon ### ### ### ### ### ### 0.0
2003-Dec-19 Fri ### ### ### ### 227,253 0 ### ### 0.0
2003-Dec-18 Thu ### ### 2.55 ### 904,242 ### 27.5 27.5 0.0
2003-Dec-17 Wed ### ### ### ### 247,254 0 72.7 72.7 0.0
2003-Dec-16 Tue ### ### 2.59 ### 86.6 86.6 0.0
2003-Dec-15 Mon 2.57 ### 2.57 ### 359,285 461,681 ### ### 0.0
2003-Dec-12 Fri 2.59 2.59 2.53 2.57 406,585 1,040,857 ### ### ###
2003-Dec-11 Thu ### ### 2.57 2.57 314,672 404,353 30.2 30.2 ###
2003-Dec-10 Wed ### ### ### ### 147,379 0 75.6 75.6 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon ### ### ### ### 205,428 0 ### ### 0.0
2003-Dec-05 Fri ### ### ### ### ### ### 0.0
2003-Dec-04 Thu ### ### 2.59 ### 314,226 406,922 ### ### 0.0
2003-Dec-03 Wed 2.55 ### 2.55 ### 86.2 86.2 0.0
2003-Dec-02 Tue 2.57 ### 2.56 ### 81.8 81.8 0.0
2003-Dec-01 Mon 2.56 2.56 2.54 2.56 353,150 ### ### ### 0.2
2003-Nov-28 Fri 2.57 2.58 2.56 2.57 133,786 ### ### ### ###
2003-Nov-27 Thu 2.51 2.59 2.51 2.59 121,756 310,477 88.6 88.6 0.2
2003-Nov-26 Wed 2.5 2.51 2.5 2.5 202,941 ### ### ### 0.2
2003-Nov-25 Tue 2.54 2.54 2.5 2.5 22.7 22.7 0.2
2003-Nov-24 Mon 2.52 2.58 2.52 2.58 89.3 89.3 0.2
2003-Nov-21 Fri 2.52 2.55 2.5 2.55 163,285 ### ### ### 0.2
2003-Nov-20 Thu 2.5 2.55 2.47 2.55 ### ### 0.2
2003-Nov-19 Wed ### 2.5 ### 2.5 95.7 95.7 0.2
2003-Nov-18 Tue ### 2.4 ### 2.4 81.2 81.2 ###
2003-Nov-17 Mon 2.5 2.53 2.46 2.46 26,081 65,072 ### ### 0.2
2003-Nov-14 Fri 2.54 2.56 2.54 2.55 72.0 72.0 0.2
2003-Nov-13 Thu 2.57 2.57 2.54 2.54 300,128 766,827 24.1 24.1 ###
2003-Nov-12 Wed 2.55 2.57 2.54 2.54 ### ### ###
2003-Nov-11 Tue 2.53 2.56 2.46 2.55 738,588 1,853,855 ### ### 0.2
2003-Nov-10 Mon ### ### 2.5 2.55 ### ### 0.2
2003-Nov-07 Fri 2.72 2.73 ### ### ### ### 0.0
2003-Nov-06 Thu 2.71 2.72 2.7 2.72 630,650 ### 74.8 74.8 0.2
2003-Nov-05 Wed ### 2.7 ### 2.7 642,828 ### 87.8 87.8 0.2
2003-Nov-04 Tue ### 2.7 ### ### 371,744 501,854 ### ### 0.0
2003-Nov-03 Mon 2.72 2.72 ### ### 317,882 ### 21.6 21.6 0.0
2003-Oct-31 Fri 2.73 2.74 2.7 2.7 301,725 ### ### ### 0.2
2003-Oct-30 Thu ### 2.73 ### 2.7 ### ### 0.2
2003-Oct-29 Wed ### ### ### ### ### ### 0.0
2003-Oct-28 Tue ### ### 2.58 ### 30.5 30.5 0.0
2003-Oct-27 Mon ### 2.7 ### ### 81.3 81.3 0.0
2003-Oct-24 Fri 2.53 ### 2.53 ### 90.4 90.4 0.0
2003-Oct-23 Thu 2.5 2.52 2.46 2.52 360,687 ### 77.1 77.1 ###
2003-Oct-22 Wed 2.59 ### 2.44 2.53 16.9 16.9 ###
2003-Oct-21 Tue ### ### ### 2.59 ### ### 0.2
2003-Oct-20 Mon 2.27 ### 2.26 ### ### ### 0.0
2003-Oct-17 Fri 2.29 2.29 2.27 2.28 1,257,659 ### 28.0 28.0 0.2
2003-Oct-16 Thu 2.27 ### 2.26 ### 414,146 467,984 ### ### 0.0
2003-Oct-15 Wed 2.29 2.29 2.27 2.29 ### ### ###
2003-Oct-14 Tue 2.25 2.29 2.25 2.27 ### ### 0.2
2003-Oct-13 Mon 2.25 2.26 2.2 2.26 468,320 1,044,353 ### ### ###
2003-Oct-10 Fri 2.21 2.24 2.21 2.24 59,641 ### ### ### ###
2003-Oct-09 Thu 2.22 2.24 2.2 2.21 ### ### 0.2
2003-Oct-08 Wed 2.27 2.27 2.22 2.22 165,021 370,472 ### ### 0.2
2003-Oct-07 Tue 2.27 2.28 2.26 2.27 ### ### 0.2
2003-Oct-06 Mon 2.28 2.28 2.26 2.26 25.4 25.4 ###
2003-Oct-03 Fri 2.28 2.28 2.27 2.27 129,241 294,023 26.1 26.1 0.2
2003-Oct-02 Thu 2.22 2.28 2.22 2.28 229,340 ### 86.4 86.4 0.2
2003-Oct-01 Wed 2.24 2.24 ### 2.22 279,855 ### 28.4 28.4 0.2
2003-Sep-30 Tue 2.26 2.28 2.26 2.28 ### ### 0.2
2003-Sep-29 Mon 2.26 2.26 2.2 2.24 152,956 ### ### ### ###
2003-Sep-26 Fri 2.23 2.26 2.23 2.25 ### ### ###
2003-Sep-25 Thu 2.24 2.29 ### 2.23 913,443 ### 36.2 36.2 ###
2003-Sep-24 Wed ### ### 2.25 ### 64.9 64.9 0.0
2003-Sep-23 Tue ### ### 2.28 ### 649,324 740,229 27.3 27.3 0.0
2003-Sep-22 Mon 2.4 2.4 ### ### 24.9 24.9 0.0
2003-Sep-19 Fri 2.4 2.4 ### ### 29.8 29.8 0.0
2003-Sep-18 Thu ### ### ### ### 1,556,652 0 71.7 71.7 0.0
2003-Sep-17 Wed ### ### ### ### 616,187 0 76.1 76.1 0.0
2003-Sep-16 Tue 2.23 2.27 2.23 2.27 631,987 1,421,970 82.0 82.0 0.2
2003-Sep-15 Mon ### 2.23 ### 2.22 260,624 ### 86.3 86.3 0.2
2003-Sep-12 Fri ### ### ### ### ### ### 0.0
2003-Sep-11 Thu ### ### ### ### 22.8 22.8 0.0
2003-Sep-10 Wed 2.23 2.27 ### ### ### ### 0.0
2003-Sep-09 Tue ### ### 2.23 2.28 ### ### 0.2
2003-Sep-08 Mon ### ### 2.28 ### ### ### 0.0
2003-Sep-05 Fri ### ### 2.26 ### 5,687,489 ### 17.8 17.8 0.0
2003-Sep-04 Thu ### 2.4 2.25 ### 3,693,255 ### 22.8 22.8 0.0
2003-Sep-03 Wed ### ### ### 2.28 ### ### 0.2
2003-Sep-02 Tue ### ### ### ### 1,089,458 0 ### ### 0.0
2003-Sep-01 Mon 2.2 2.21 ### ### ### ### 0.0
2003-Aug-29 Fri ### 2.22 ### 2.2 ### ### 0.2
2003-Aug-28 Thu ### ### ### ### 89.7 89.7 0.0
2003-Aug-27 Wed 1.8 1.81 1.76 1.8 1,292,174 ### ### ### 0.1
2003-Aug-26 Tue 1.81 1.81 1.76 1.8 34.8 34.8 0.1
2003-Aug-25 Mon 1.76 1.82 1.76 1.82 692,671 1,239,881 87.5 87.5 ###
2003-Aug-22 Fri 1.74 1.79 1.73 1.76 1,098,320 1,933,043 ### ### 0.1
2003-Aug-21 Thu 1.78 1.78 1.71 1.74 20.2 20.2 0.1
2003-Aug-20 Wed 1.81 1.81 1.76 1.8 ### ### 0.1
2003-Aug-19 Tue 1.8 1.83 1.78 1.82 574,852 ### ### ### ###
2003-Aug-18 Mon 1.79 1.82 1.78 1.8 913,923 ### 70.1 70.1 0.1
2003-Aug-15 Fri 1.78 1.8 1.74 1.79 73.7 73.7 0.1
2003-Aug-14 Thu 1.73 1.77 1.72 1.77 283,383 ### 81.9 81.9 ###
2003-Aug-13 Wed 1.7 1.75 1.7 1.72 474,880 ### ### ### 0.1
2003-Aug-12 Tue ### 1.7 ### 1.7 79.5 79.5 ###
2003-Aug-11 Mon ### ### ### ### 859,988 0 84.7 84.7 0.0
2003-Aug-08 Fri 1.56 ### 1.56 ### ### ### 0.0
2003-Aug-07 Thu 1.52 1.57 1.52 1.56 1,173,172 1,812,550 ### ### ###
2003-Aug-06 Wed 1.46 1.5 1.44 1.5 ### ### 0.1
2003-Aug-05 Tue 1.46 1.47 1.45 1.47 74.8 74.8 ###
2003-Aug-04 Mon 1.47 1.47 1.45 1.47 ### ### ###
2003-Aug-01 Fri 1.46 1.47 1.45 1.47 ### ### ###
2003-Jul-31 Thu 1.48 1.48 1.45 1.48 281,242 ### ### ### 0.1
2003-Jul-30 Wed 1.47 1.48 1.46 1.46 511,484 751,881 25.5 25.5 0.1
2003-Jul-29 Tue 1.47 1.48 1.45 1.48 1,406,273 2,060,189 ### ### 0.1
2003-Jul-28 Mon 1.52 1.52 1.49 1.5 ### ### 0.1
2003-Jul-25 Fri 1.5 1.51 1.44 1.51 1,223,675 1,804,920 70.5 70.5 0.1
2003-Jul-24 Thu 1.43 1.52 1.43 1.48 749,251 1,105,145 90.7 90.7 0.1
2003-Jul-23 Wed 1.43 1.45 1.42 1.44 846,758 ### ### ### 0.1
2003-Jul-22 Tue 1.43 1.43 1.41 1.42 ### ### ###
2003-Jul-21 Mon 1.4 1.43 1.4 1.42 567,854 ### ### ### ###
2003-Jul-18 Fri ### 1.41 ### 1.41 602,271 ### ### ### ###
2003-Jul-17 Thu ### 1.41 ### ### 800,623 ### ### ### 0.0
2003-Jul-16 Wed 1.4 1.41 ### ### 293,085 206,624 ### ### 0.0
2003-Jul-15 Tue 1.43 1.43 1.4 1.4 13.6 13.6 ###
2003-Jul-14 Mon ### 1.43 ### 1.43 ### ### 0.1
2003-Jul-11 Fri ### 1.4 ### ### 21.0 21.0 0.0
2003-Jul-10 Thu 1.42 1.44 ### 1.41 ### ### ###
2003-Jul-09 Wed 1.43 1.43 1.42 1.42 77,357 ### 23.5 23.5 ###
2003-Jul-08 Tue 1.45 1.46 1.43 1.45 1,060,945 ### 74.3 74.3 ###
2003-Jul-07 Mon 1.43 1.46 1.43 1.46 86.5 86.5 0.1
2003-Jul-04 Fri 1.43 1.45 1.41 1.44 79.4 79.4 0.1
2003-Jul-03 Thu 1.45 1.46 1.4 1.42 13.0 13.0 ###
2003-Jul-02 Wed 1.47 1.47 1.42 1.46 24.7 24.7 0.1
2003-Jul-01 Tue 1.44 1.47 1.41 1.46 ### ### 0.1
2003-Jun-30 Mon 1.42 1.44 1.4 1.42 1,616,884 2,295,975 ### ### ###
2003-Jun-27 Fri 1.44 1.44 1.4 1.42 1,578,048 2,240,828 18.8 18.8 ###
2003-Jun-26 Thu ### 1.43 ### 1.4 81.2 81.2 ###
2003-Jun-25 Wed ### 1.42 ### ### 948,443 ### ### ### 0.0
2003-Jun-24 Tue 1.43 1.44 ### ### 1,106,081 796,378 14.9 14.9 0.0
2003-Jun-23 Mon 1.46 1.48 1.42 1.45 27.7 27.7 ###
2003-Jun-20 Fri 1.46 1.46 1.45 1.45 ### ### ###
2003-Jun-19 Thu 1.45 1.47 1.45 1.47 83.1 83.1 ###
2003-Jun-18 Wed 1.46 1.48 1.45 1.46 2,182,083 3,196,751 ### ### 0.1
2003-Jun-17 Tue 1.45 1.46 1.43 1.45 73.2 73.2 ###
2003-Jun-16 Mon 1.41 1.43 ### 1.43 341,749 244,350 ### ### 0.1
2003-Jun-13 Fri 1.44 1.44 1.4 1.42 18.1 18.1 ###
2003-Jun-12 Thu 1.49 1.49 ### 1.45 1,412,823 1,052,553 ### ### ###
2003-Jun-11 Wed 1.43 1.5 1.29 1.49 92.6 92.6 ###
2003-Jun-10 Tue 1.53 1.53 1.43 1.43 3,138,942 ### 5.0 5.0 0.1
2003-Jun-06 Fri 1.56 1.56 1.51 1.56 ### ### ###
2003-Jun-05 Thu 1.59 1.59 1.56 1.57 1,224,386 ### 21.1 21.1 0.1
2003-Jun-04 Wed ### ### 1.57 1.58 15.9 15.9 0.1
2003-Jun-03 Tue ### ### 1.56 ### 80.4 80.4 0.0
2003-Jun-02 Mon 1.58 ### 1.58 ### 132,777 ### ### ### 0.0
2003-May-30 Fri 1.57 ### 1.57 1.58 ### ### 0.1
2003-May-29 Thu ### ### 1.57 1.57 16.8 16.8 0.1
2003-May-28 Wed 1.59 ### 1.59 ### ### ### 0.0
2003-May-27 Tue ### ### 1.57 1.59 29.2 29.2 ###
2003-May-26 Mon 1.55 ### 1.55 ### ### ### 0.0
2003-May-23 Fri 1.56 1.57 1.54 1.57 558,125 867,884 ### ### 0.1
2003-May-22 Thu 1.53 1.56 1.51 1.53 ### ### ###
2003-May-21 Wed 1.51 1.53 1.51 1.53 81.3 81.3 ###
2003-May-20 Tue 1.52 1.52 1.5 1.51 ### ### 0.1
2003-May-19 Mon 1.49 1.55 1.49 1.53 ### ### ###
2003-May-16 Fri 1.5 1.52 1.5 1.5 62,522 ### 72.3 72.3 0.1
2003-May-15 Thu 1.58 1.58 1.5 1.51 ### ### 0.1
2003-May-14 Wed 1.59 1.59 1.54 1.55 ### ### ###
2003-May-13 Tue ### ### 1.59 1.59 ### ### ###
2003-May-12 Mon ### ### ### ### 462,476 0 69.3 69.3 0.0
2003-May-09 Fri 1.52 ### 1.52 ### ### ### 0.0
2003-May-08 Thu 1.53 1.53 1.51 1.53 ### ### ###
2003-May-07 Wed 1.51 1.53 1.51 1.53 79.6 79.6 ###
2003-May-06 Tue 1.47 1.53 1.46 1.52 4,377,025 6,543,652 91.3 91.3 0.1
2003-May-05 Mon 1.48 1.48 1.45 1.48 71.2 71.2 0.1
2003-May-02 Fri 1.5 1.5 1.48 1.48 ### ### 0.1
2003-May-01 Thu 1.52 1.52 1.49 1.51 ### ### 0.1
2003-Apr-30 Wed 1.54 1.54 1.49 1.49 519,242 786,651 ### ### ###
2003-Apr-29 Tue 1.49 1.52 1.48 1.52 1,231,070 ### 85.9 85.9 0.1
2003-Apr-28 Mon 1.48 1.49 1.48 1.49 114,026 169,328 ### ### ###
2003-Apr-24 Thu 1.45 1.47 1.44 1.46 77.0 77.0 0.1
2003-Apr-23 Wed 1.47 1.47 1.45 1.45 960,450 1,402,257 19.8 19.8 ###
2003-Apr-22 Tue 1.42 1.48 1.42 1.47 153,223 222,173 ### ### ###
2003-Apr-17 Thu 1.42 1.44 1.4 1.42 320,759 455,477 ### ### ###
2003-Apr-16 Wed 1.5 1.5 1.43 1.45 178,040 260,828 ### ### ###
2003-Apr-15 Tue 1.5 1.51 1.47 1.49 1,222,740 1,821,882 ### ### ###
2003-Apr-14 Mon 1.45 1.5 1.45 1.49 92.0 92.0 ###
2003-Apr-11 Fri 1.45 1.49 1.41 1.42 600,972 ### 12.0 12.0 ###
2003-Apr-10 Thu ### 1.44 ### 1.44 94.5 94.5 0.1
2003-Apr-09 Wed ### 1.4 ### 1.4 82.8 82.8 ###
2003-Apr-08 Tue ### 1.4 ### ### 77.3 77.3 0.0
2003-Apr-07 Mon ### ### ### ### 91.4 91.4 0.0
2003-Apr-04 Fri 1.27 ### 1.27 1.28 1,169,640 742,721 69.3 69.3 ###
2003-Apr-03 Thu ### ### 1.25 1.28 ### ### ###
2003-Apr-02 Wed 1.28 1.29 1.27 1.28 300,378 384,483 78.6 78.6 ###
2003-Apr-01 Tue 1.21 1.27 1.21 1.26 232,753 ### 93.5 93.5 ###
2003-Mar-31 Mon ### 1.24 ### 1.22 ### ### 0.1
2003-Mar-28 Fri 1.2 1.2 ### ### 21.4 21.4 0.0
2003-Mar-27 Thu 1.28 1.28 1.23 1.25 9.4 9.4 ###
2003-Mar-26 Wed ### ### 1.25 1.28 852,421 ### 14.0 14.0 ###
2003-Mar-25 Tue 1.23 ### 1.23 ### ### ### 0.0
2003-Mar-24 Mon ### ### ### ### 23.8 23.8 0.0
2003-Mar-21 Fri ### ### ### ### 79.9 79.9 0.0
2003-Mar-20 Thu ### ### ### ### 73.1 73.1 0.0
2003-Mar-19 Wed ### ### 1.28 1.29 827,577 529,649 8.4 8.4 0.1
2003-Mar-18 Tue 1.22 ### 1.22 1.29 2,726,348 1,663,072 94.3 94.3 0.1
2003-Mar-17 Mon 1.21 1.22 1.2 1.21 77.8 77.8 ###
2003-Mar-14 Fri 1.2 1.22 ### 1.21 2,930,444 1,787,570 ### ### ###
2003-Mar-13 Thu ### ### ### ### 180,983 0 ### ### 0.0
2003-Mar-12 Wed ### 1.2 ### 1.2 979,547 587,728 ### ### 0.1
2003-Mar-11 Tue ### ### ### ### 440,350 0 82.4 82.4 0.0
2003-Mar-10 Mon ### ### ### ### 95.7 95.7 0.0
2003-Mar-07 Fri ### ### ### ### 1,667,454 0 93.8 93.8 0.0
2003-Mar-06 Thu ### 1 ### ### 3,040,122 ### 78.6 78.6 0.0
2003-Mar-05 Wed ### ### ### ### 2,064,642 0 ### ### 0.0
2003-Mar-04 Tue ### ### ### ### 8.6 8.6 0.0
2003-Mar-03 Mon ### ### ### ### 852,624 0 ### ### 0.0
2003-Feb-28 Fri ### ### ### ### 2.5 2.5 0.0
2003-Feb-27 Thu ### ### ### ### ### ### 0.0
2003-Feb-26 Wed 1.78 1.78 ### 1.7 2,606,679 2,319,944 ### ### ###
2003-Feb-25 Tue 1.82 1.82 1.77 1.78 ### ### 0.1
2003-Feb-24 Mon ### ### 1.81 1.83 224,875 ### 9.2 9.2 ###
2003-Feb-21 Fri ### ### 1.87 1.87 2,515,857 2,352,326 21.1 21.1 ###
2003-Feb-20 Thu 1.86 ### 1.86 ### 296,751 275,978 ### ### 0.0
2003-Feb-19 Wed ### ### 1.88 ### 73.7 73.7 0.0
2003-Feb-18 Tue ### ### 1.87 1.89 121,051 113,182 26.3 26.3 ###
2003-Feb-17 Mon 1.89 ### 1.88 ### 51,548 48,455 75.0 75.0 0.0
2003-Feb-14 Fri 1.81 1.87 1.81 1.82 417,883 ### 74.1 74.1 ###
2003-Feb-13 Thu 1.87 1.87 1.8 1.81 566,988 1,040,422 13.6 13.6 ###
2003-Feb-12 Wed ### ### 1.88 ### 522,642 491,283 ### ### 0.0
2003-Feb-11 Tue ### ### ### ### 494,359 0 ### ### 0.0
2003-Feb-10 Mon ### ### 1.88 ### 574,343 539,882 33.5 33.5 0.0
2003-Feb-07 Fri ### ### ### ### 119,727 0 ### ### 0.0
2003-Feb-06 Thu ### 2 ### ### 81.1 81.1 0.0
2003-Feb-05 Wed ### ### ### ### 500,986 0 8.0 8.0 0.0
2003-Feb-04 Tue ### ### ### ### 624,351 0 ### ### 0.0
2003-Feb-03 Mon ### ### ### ### 85.3 85.3 0.0
2003-Jan-31 Fri ### ### 2 ### ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 837,871 0 16.3 16.3 0.0
2003-Jan-29 Wed ### ### 2 ### 7.5 7.5 0.0
2003-Jan-28 Tue ### ### ### ### ### ### 0.0
2003-Jan-24 Fri ### 2.2 ### ### 262,949 289,243 73.9 73.9 0.0
2003-Jan-23 Thu 2.21 2.21 ### ### 16.6 16.6 0.0
2003-Jan-22 Wed 2.2 2.24 ### 2.2 354,774 397,346 ### ### 0.2
2003-Jan-21 Tue 2.24 2.27 2.21 2.25 ### ### ###
2003-Jan-20 Mon ### 2.22 ### 2.22 577,381 ### ### ### 0.2
2003-Jan-17 Fri ### ### ### ### ### ### 0.0
2003-Jan-16 Thu ### ### ### ### 632,049 0 84.8 84.8 0.0
2003-Jan-15 Wed ### ### ### ### ### ### 0.0
2003-Jan-14 Tue ### ### ### ### 478,846 0 7.5 7.5 0.0
2003-Jan-13 Mon ### ### ### ### 15.1 15.1 0.0
2003-Jan-10 Fri ### ### ### ### 245,180 0 7.9 7.9 0.0
2003-Jan-09 Thu ### ### ### ### ### ### 0.0
2003-Jan-08 Wed ### ### ### ### 1,977,987 0 ### ### 0.0
2003-Jan-07 Tue ### ### ### ### ### ### 0.0
2003-Jan-06 Mon ### ### ### 2 541,524 0 ### ### 0.1
2003-Jan-03 Fri ### ### 1.89 1.89 78,771 ### ### ### ###
2003-Jan-02 Thu 1.87 ### 1.86 ### 74,756 69,523 90.1 90.1 0.0
2002-Dec-31 Tue 1.86 ### 1.86 1.88 ### ### 0.1
2002-Dec-30 Mon 1.86 1.87 1.85 1.85 144,348 268,487 26.5 26.5 0.1
2002-Dec-27 Fri 1.87 1.87 1.85 1.86 19.1 19.1 0.1
2002-Dec-24 Tue 1.87 1.88 1.86 1.87 78,343 ### ### ### ###
2002-Dec-23 Mon 1.87 1.89 1.85 1.87 239,921 448,652 71.0 71.0 ###
2002-Dec-20 Fri 1.87 ### 1.87 1.88 ### ### 0.1
2002-Dec-19 Thu 1.82 1.86 1.81 1.86 ### ### 0.1
2002-Dec-18 Wed 1.86 1.86 1.85 1.85 ### ### 0.1
2002-Dec-17 Tue ### ### 1.88 1.88 2,720,486 2,557,256 ### ### 0.1
2002-Dec-16 Mon ### ### 1.83 ### 612,648 560,572 ### ### 0.0
2002-Dec-13 Fri 1.83 ### 1.82 ### ### ### 0.0
2002-Dec-12 Thu 1.85 1.85 1.81 1.83 129,855 ### 21.8 21.8 ###
2002-Dec-11 Wed 1.85 1.85 1.79 1.79 255,548 ### ### ### 0.1
2002-Dec-10 Tue 1.85 1.85 1.82 1.85 1,018,573 1,869,081 ### ### 0.1
2002-Dec-09 Mon 1.83 1.86 1.82 1.82 344,280 633,475 ### ### ###
2002-Dec-06 Fri 1.83 1.85 1.82 1.83 72.8 72.8 ###
2002-Dec-05 Thu 1.84 1.87 1.83 1.83 1,043,388 ### 24.9 24.9 ###
2002-Dec-04 Wed 1.79 1.82 1.75 1.8 ### ### 0.1
2002-Dec-03 Tue 1.85 1.85 1.78 1.8 ### ### 0.1
2002-Dec-02 Mon 1.86 1.88 1.83 1.85 560,748 1,040,187 24.8 24.8 0.1
2002-Nov-29 Fri ### ### 1.87 1.87 ### ### ###
2002-Nov-28 Thu ### ### 1.87 ### 70.6 70.6 0.0
2002-Nov-27 Wed ### ### 1.86 1.86 1,161,028 1,079,756 10.3 10.3 0.1
2002-Nov-26 Tue ### ### ### ### 1,016,452 0 10.0 10.0 0.0
2002-Nov-25 Mon ### ### ### ### 267,176 0 16.6 16.6 0.0
2002-Nov-22 Fri ### ### 2 ### 9.1 9.1 0.0
2002-Nov-21 Thu 2 ### 2 ### ### ### 0.0
2002-Nov-20 Wed ### 2 ### ### 795,024 795,024 ### ### 0.0
2002-Nov-19 Tue ### ### ### ### ### ### 0.0
2002-Nov-18 Mon ### ### ### ### 2,103,556 0 ### ### 0.0
2002-Nov-15 Fri ### ### 1.83 ### ### ### 0.0
2002-Nov-14 Thu ### 1.84 ### 1.8 4,593,320 4,225,854 98.1 98.1 0.1
2002-Nov-13 Wed ### ### 1.56 ### 5,961,459 ### 84.6 84.6 0.0
2002-Nov-12 Tue 2.8 2.8 2.8 2.8 0 0.2
2002-Nov-11 Mon 2.8 2.8 2.8 2.8 147,488 ### ### ### 0.2
2002-Nov-08 Fri 2.81 2.85 2.81 2.83 ### ### 0.2
2002-Nov-07 Thu 2.85 2.85 2.83 2.85 886,582 ### 77.3 77.3 ###
2002-Nov-06 Wed 2.88 2.88 2.86 2.88 782,686 ### ### ### 0.2
2002-Nov-05 Tue 2.87 ### 2.84 2.85 231,489 ### 21.7 21.7 ###
2002-Nov-04 Mon 2.78 3 2.78 2.87 91.9 91.9 ###
2002-Nov-01 Fri 2.82 2.82 2.77 2.78 ### ### 0.2
2002-Oct-31 Thu 2.88 2.88 2.82 2.82 16.5 16.5 ###
2002-Oct-30 Wed ### ### 2.85 2.85 302,985 431,753 ### ### ###
2002-Oct-29 Tue ### ### ### ### 8.3 8.3 0.0
2002-Oct-28 Mon 2.84 ### 2.84 ### ### ### 0.0
2002-Oct-25 Fri 2.76 2.84 2.76 2.8 135,878 380,458 ### ### 0.2
2002-Oct-24 Thu 2.82 2.83 2.73 2.74 217,080 603,482 10.7 10.7 0.2
2002-Oct-23 Wed 2.83 2.85 2.77 2.85 73.1 73.1 ###
2002-Oct-22 Tue ### 2.81 ### 2.77 1,440,781 ### 94.1 94.1 0.2
2002-Oct-21 Mon 2.7 2.7 ### ### 198,944 268,574 ### ### 0.0
2002-Oct-18 Fri 2.78 2.78 2.7 2.7 13.3 13.3 0.2
2002-Oct-17 Thu 2.76 2.77 2.71 2.72 187,883 ### ### ### 0.2
2002-Oct-16 Wed 2.8 2.8 2.71 2.72 1,931,582 ### 10.9 10.9 0.2
2002-Oct-15 Tue 2.8 2.8 2.78 2.8 1,232,048 ### ### ### 0.2
2002-Oct-14 Mon 2.87 ### 2.81 2.82 80,622 113,273 ### ### ###
2002-Oct-11 Fri 2.78 ### 2.78 2.89 1,146,745 1,593,975 ### ### ###
2002-Oct-10 Thu ### 2.71 2.5 2.71 419,946 1,093,959 78.9 78.9 ###
2002-Oct-09 Wed 2.76 2.77 ### 2.7 168,273 233,058 ### ### 0.2
2002-Oct-08 Tue 2.8 2.8 2.76 2.77 188,423 ### 24.3 24.3 0.2
2002-Oct-07 Mon 2.87 2.87 2.77 2.77 ### ### 0.2
2002-Oct-04 Fri ### 3 2.88 2.88 243,553 716,045 17.4 17.4 0.2
2002-Oct-03 Thu ### ### ### ### 10.7 10.7 0.0
2002-Oct-02 Wed ### ### ### ### 23.7 23.7 0.0
2002-Oct-01 Tue ### ### ### ### 27.9 27.9 0.0
2002-Sep-30 Mon ### ### ### ### ### ### 0.0
2002-Sep-27 Fri 3 3.26 ### 3.26 97.1 97.1 0.2
2002-Sep-26 Thu ### ### 3 ### 463,970 695,955 8.4 8.4 0.0
2002-Sep-25 Wed ### ### ### ### 197,520 0 25.9 25.9 0.0
2002-Sep-24 Tue ### ### ### ### 71,320 0 83.4 83.4 0.0
2002-Sep-23 Mon ### ### ### ### 296,371 0 78.8 78.8 0.0
2002-Sep-20 Fri ### 3.2 ### ### 293,287 469,259 87.4 87.4 0.0
2002-Sep-19 Thu 3.29 ### 3.2 3.2 339,125 ### ### ### 0.2
2002-Sep-18 Wed 3.4 3.4 3.25 3.27 ### ### ###
2002-Sep-17 Tue ### 3.43 ### 3.41 76.6 76.6 ###
2002-Sep-16 Mon ### 3.4 ### ### 77.8 77.8 0.0
2002-Sep-13 Fri 3.4 3.4 3.29 ### 71,142 ### 16.9 16.9 0.0
2002-Sep-12 Thu ### 3.4 ### ### 679,257 ### ### ### 0.0
2002-Sep-11 Wed ### 3.4 ### 3.4 87.2 87.2 0.2
2002-Sep-10 Tue ### ### 3.2 ### 77.4 77.4 0.0
2002-Sep-09 Mon 3.25 ### 3.25 3.28 373,746 ### ### ### 0.2
2002-Sep-06 Fri ### 3.28 ### 3.24 4,384,887 ### ### ### ###
2002-Sep-05 Thu 3.22 3.22 ### ### 21.5 21.5 0.0
2002-Sep-04 Wed ### ### 3.22 3.23 ### ### ###
2002-Sep-03 Tue 3.48 3.48 3.25 ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### 3.7 ### ### 72.4 72.4 0.0
2002-Aug-29 Thu ### 3.7 ### ### ### ### 0.0
2002-Aug-28 Wed ### 3.71 ### ### ### ### 0.0
2002-Aug-27 Tue ### ### 3.57 ### 22.6 22.6 0.0
2002-Aug-26 Mon 3.59 ### 3.59 ### 155,624 279,345 79.1 79.1 0.0
2002-Aug-23 Fri ### ### 3.56 3.57 25.5 25.5 0.3
2002-Aug-22 Thu ### ### 3.56 ### ### ### 0.0
2002-Aug-21 Wed 3.52 ### 3.52 3.59 ### ### ###
2002-Aug-20 Tue 3.57 ### 3.55 3.55 ### ### ###
2002-Aug-19 Mon ### ### 3.57 3.57 ### ### 0.3
2002-Aug-16 Fri 3.55 3.55 3.52 3.55 1,024,889 3,622,982 ### ### ###
2002-Aug-15 Thu 3.56 3.56 3.5 3.54 ### ### 0.3
2002-Aug-14 Wed ### ### 3.5 3.55 12,589 ### ### ### ###
2002-Aug-13 Tue ### ### ### ### 73,044 0 ### ### 0.0
2002-Aug-12 Mon 3.5 3.56 3.49 3.54 81.4 81.4 0.3
2002-Aug-09 Fri 3.49 3.57 3.4 3.48 279,250 973,186 24.5 24.5 0.2
2002-Aug-08 Thu 3.55 3.55 3.48 3.5 17.5 17.5 0.3
2002-Aug-07 Wed 3.5 3.52 3.47 3.51 304,144 1,062,983 73.4 73.4 ###
2002-Aug-06 Tue 3.53 3.53 3.46 3.53 ### ### 0.3
2002-Aug-05 Mon 3.55 3.55 3.4 3.5 ### ### 0.3
2002-Aug-02 Fri 3.45 3.59 3.45 3.51 ### ### ###
2002-Aug-01 Thu 3.56 ### 3.56 3.58 416,054 740,576 ### ### 0.3
2002-Jul-31 Wed ### ### 3.45 ### 28.6 28.6 0.0
2002-Jul-30 Tue ### 3.75 ### ### 234,377 439,456 27.0 27.0 0.0
2002-Jul-29 Mon ### 3.7 ### ### 71.6 71.6 0.0
2002-Jul-26 Fri ### ### 3.5 ### 136,379 ### 81.6 81.6 0.0
2002-Jul-25 Thu ### 3.7 3.58 ### ### ### 0.0
2002-Jul-24 Wed 3.79 3.79 3.59 ### 677,379 2,499,528 18.3 18.3 0.0
2002-Jul-23 Tue 3.75 3.81 3.75 3.76 68.8 68.8 0.3
2002-Jul-22 Mon 3.7 3.84 3.7 3.8 85.9 85.9 ###
2002-Jul-19 Fri 3.85 3.85 3.79 3.85 889,176 3,396,652 ### ### 0.3
2002-Jul-18 Thu ### ### 3.89 ### 27.0 27.0 0.0
2002-Jul-17 Wed 3.77 ### 3.77 ### 97.3 97.3 0.0
2002-Jul-16 Tue ### 3.76 ### 3.76 330,245 ### 93.1 93.1 0.3
2002-Jul-15 Mon 3.55 3.7 3.53 ### 449,683 ### ### ### 0.0
2002-Jul-12 Fri 3.48 3.58 3.48 3.56 822,472 2,903,326 ### ### 0.3
2002-Jul-11 Thu 3.42 3.53 3.42 3.45 65,722 228,383 82.1 82.1 ###
2002-Jul-10 Wed 3.52 3.54 3.45 3.47 248,346 ### ### ### 0.2
2002-Jul-09 Tue 3.52 3.54 3.49 3.52 128,977 453,354 68.2 68.2 ###
2002-Jul-08 Mon 3.47 3.57 3.47 3.52 ### ### ###
2002-Jul-05 Fri 3.45 3.47 3.43 3.45 599,746 2,069,123 69.2 69.2 ###
2002-Jul-04 Thu 3.4 3.55 3.4 3.46 84.7 84.7 0.2
2002-Jul-03 Wed 3.42 3.46 ### ### 30.9 30.9 0.0
2002-Jul-02 Tue 3.48 3.48 ### 3.42 857,657 1,492,323 ### ### 0.2
2002-Jul-01 Mon 3.59 ### 3.5 3.5 421,443 737,525 ### ### 0.3
2002-Jun-28 Fri ### 3.7 3.55 3.55 1,869,321 6,776,288 11.4 11.4 ###
2002-Jun-27 Thu 3.55 ### 3.55 ### 83.6 83.6 0.0
2002-Jun-26 Wed 3.5 3.55 3.48 3.53 2,209,088 7,764,944 85.6 85.6 0.3
2002-Jun-25 Tue ### 3.7 3.52 3.55 629,820 2,273,650 16.8 16.8 ###
2002-Jun-24 Mon 3.58 ### 3.5 ### 81.3 81.3 0.0
2002-Jun-21 Fri 3.45 3.7 3.45 3.57 554,881 ### ### ### 0.3
2002-Jun-20 Thu ### 3.43 ### 3.41 2,506,447 4,298,556 ### ### ###
2002-Jun-19 Wed 3.4 3.4 3.25 ### ### ### 0.0
2002-Jun-18 Tue 3.4 3.4 3.28 ### 877,171 2,929,751 ### ### 0.0
2002-Jun-17 Mon ### ### ### 3.28 91.0 91.0 0.2
2002-Jun-14 Fri ### ### ### ### ### ### 0.0
2002-Jun-13 Thu 3.28 ### ### ### 5.7 5.7 0.0
2002-Jun-12 Wed ### ### 3.21 3.22 18.4 18.4 0.2
2002-Jun-11 Tue 3.56 3.58 ### ### 1,351,246 ### ### ### 0.0
2002-Jun-07 Fri 3.51 3.58 3.51 3.53 74.0 74.0 0.3
2002-Jun-06 Thu 3.75 3.75 ### ### ### ### 0.0
2002-Jun-05 Wed 3.72 3.72 ### ### 1,312,971 2,442,126 ### ### 0.0
2002-Jun-04 Tue 3.84 3.84 3.75 3.76 ### ### 0.3
2002-Jun-03 Mon 3.88 3.89 3.77 3.89 ### ### 0.3
2002-May-31 Fri ### 3.89 ### 3.85 ### ### 0.3
2002-May-30 Thu ### ### 3.59 ### ### ### 0.0
2002-May-29 Wed 3.88 3.88 ### ### 2,481,386 4,813,888 ### ### 0.0
2002-May-28 Tue ### ### ### ### 1,556,558 0 14.4 14.4 0.0
2002-May-27 Mon ### ### 4 ### 690,681 ### 72.4 72.4 0.0
2002-May-24 Fri ### ### ### ### 5,662,775 0 ### ### 0.0
2002-May-23 Thu ### ### 3.85 ### 75.6 75.6 0.0
2002-May-22 Wed 3.78 ### 3.78 ### 561,779 ### 88.2 88.2 0.0
2002-May-21 Tue ### 3.76 ### 3.76 908,078 1,707,186 93.4 93.4 0.3
2002-May-20 Mon 3.89 3.89 ### ### 337,929 657,271 ### ### 0.0
2002-May-17 Fri ### 3.86 ### 3.85 2,229,652 4,303,228 ### ### 0.3
2002-May-16 Thu ### 3.75 3.57 ### 22.4 22.4 0.0
2002-May-15 Wed 3.7 3.75 3.58 ### 1,933,777 ### ### ### 0.0
2002-May-14 Tue 3.46 ### 3.46 3.55 968,859 1,676,126 88.4 88.4 ###
2002-May-13 Mon 3.51 3.51 ### 3.4 857,942 1,505,688 ### ### 0.2
2002-May-10 Fri 3.5 3.5 3.27 3.42 561,240 ### ### ### 0.2
2002-May-09 Thu ### ### 3.46 3.49 17.0 17.0 ###
2002-May-08 Wed 3.83 3.83 ### ### 6.2 6.2 0.0


<< Previous 1 2 3 4 5 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 2026-04-28 03:14:39 thru 2026-04-28 03:14:40 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000