Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 26-Mar-04 08:16:20 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

(BLD) BORAL LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for BLD    Limits Next Section


Company Details for (BLD) BORAL LIMITED

Listing Code BLD
Listing Name BORAL LIMITED
GICS Sector Materials
ISIN Name BORAL LIMITED.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BLD2


Maximum Price date available .. Tuesday 3rd March 2026
Latest price with VOLUME for BLD .. Thursday 6th June 2024

BLD 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 1.685 105,043 0.0
MAX ### 139,387,687 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (BLD) BORAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Apr-20 Wed ### ### 5.88 ### 6,190,947 18,201,384 28.5 28.5 0.0
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon ### ### ### ### 44.2 44.2 0.0
2005-Apr-15 Fri ### ### ### ### 1,614,287 0 ### ### 0.0
2005-Apr-14 Thu ### ### ### ### 80.1 80.1 0.0
2005-Apr-13 Wed 6.23 6.24 ### ### 31.6 31.6 0.0
2005-Apr-12 Tue ### ### ### ### ### ### 0.0
2005-Apr-11 Mon ### ### ### ### 2,026,741 0 87.4 87.4 0.0
2005-Apr-08 Fri ### ### ### ### 13.7 13.7 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 6,716,254 0 ### ### 0.0
2005-Apr-05 Tue ### 6.2 ### ### ### ### 0.0
2005-Apr-04 Mon ### 6.22 ### 6.2 7,108,777 ### ### ### 0.4
2005-Apr-01 Fri ### 6.2 ### ### 3,642,189 11,290,785 65.0 65.0 0.0
2005-Mar-31 Thu 6.25 6.25 ### ### 3,220,048 10,062,650 12.4 12.4 0.0
2005-Mar-30 Wed ### 6.23 ### 6.21 87.3 87.3 ###
2005-Mar-29 Tue 6.2 6.22 ### ### ### ### 0.0
2005-Mar-24 Thu ### 6.28 ### 6.21 83.5 83.5 ###
2005-Mar-23 Wed 6.2 6.25 ### ### 2,990,441 9,345,128 43.8 43.8 0.0
2005-Mar-22 Tue ### ### 6.27 6.27 ### ### 0.4
2005-Mar-21 Mon ### 6.4 ### 6.4 2,009,758 6,431,225 ### ### 0.5
2005-Mar-18 Fri ### ### 6.27 ### 1,817,121 5,696,674 ### ### 0.0
2005-Mar-17 Thu 6.42 6.45 ### ### 4,319,753 ### ### ### 0.0
2005-Mar-16 Wed ### 6.42 ### ### 3,504,954 ### 32.7 32.7 0.0
2005-Mar-15 Tue 6.45 6.45 ### ### 26.1 26.1 0.0
2005-Mar-14 Mon 6.43 6.5 ### 6.46 704,221 ### 72.7 72.7 ###
2005-Mar-11 Fri ### 6.4 ### ### 1,707,821 5,465,027 68.3 68.3 0.0
2005-Mar-10 Thu 6.4 6.41 ### ### 32.7 32.7 0.0
2005-Mar-09 Wed 6.46 6.49 6.41 6.47 70.9 70.9 0.5
2005-Mar-08 Tue ### 6.42 ### 6.41 73.1 73.1 0.5
2005-Mar-07 Mon 6.45 6.5 ### ### 1,234,026 4,010,584 25.0 25.0 0.0
2005-Mar-04 Fri 6.26 ### 6.26 ### 1,859,378 5,819,853 ### ### 0.0
2005-Mar-03 Thu ### ### 6.25 6.25 22.1 22.1 ###
2005-Mar-02 Wed ### ### ### ### 29.6 29.6 0.0
2005-Mar-01 Tue ### 6.4 6.28 ### 3,005,280 19,053,475 79.0 79.0 0.0
2005-Feb-28 Mon ### 6.4 ### 6.4 3,270,586 10,465,875 70.6 70.6 0.5
2005-Feb-25 Fri ### ### 6.29 ### ### ### 0.0
2005-Feb-24 Thu ### ### 6.2 6.26 ### ### 0.4
2005-Feb-23 Wed ### ### 6.26 6.28 3,176,351 9,941,978 27.6 27.6 0.4
2005-Feb-22 Tue 6.55 ### 6.49 ### 1,753,573 5,690,344 ### ### 0.0
2005-Feb-21 Mon 6.55 6.59 6.47 6.52 34.3 34.3 0.5
2005-Feb-18 Fri 6.52 6.57 6.45 6.54 71.4 71.4 0.5
2005-Feb-17 Thu 6.58 ### 6.54 6.54 ### ### 0.5
2005-Feb-16 Wed ### ### 6.51 6.55 21.8 21.8 0.5
2005-Feb-15 Tue 6.74 6.79 ### ### 4,397,678 ### 17.8 17.8 0.0
2005-Feb-14 Mon ### 6.71 ### 6.7 77.4 77.4 0.5
2005-Feb-11 Fri 6.52 ### 6.52 ### 4,579,948 ### 77.3 77.3 0.0
2005-Feb-10 Thu ### ### 6.5 6.5 ### ### 0.5
2005-Feb-09 Wed 6.75 6.76 6.58 ### 5,418,876 ### ### ### 0.0
2005-Feb-08 Tue ### ### ### 6.77 ### ### ###
2005-Feb-07 Mon ### ### ### ### 73.1 73.1 0.0
2005-Feb-04 Fri ### 7.24 ### ### 4,310,221 ### ### ### 0.0
2005-Feb-03 Thu 7.24 7.25 ### 7.2 ### ### 0.5
2005-Feb-02 Wed ### ### 7.24 7.28 ### ### 0.5
2005-Feb-01 Tue 7.28 ### 7.2 ### ### ### 0.0
2005-Jan-31 Mon 7.29 7.29 ### 7.2 3,152,286 11,490,082 ### ### 0.5
2005-Jan-28 Fri ### ### ### 7.24 78.6 78.6 0.5
2005-Jan-27 Thu ### 7.26 ### ### ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 3,034,241 0 ### ### 0.0
2005-Jan-24 Mon ### ### ### ### 1,601,759 0 ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 26.2 26.2 0.0
2005-Jan-20 Thu ### ### ### ### 2,226,247 0 ### ### 0.0
2005-Jan-19 Wed 7.23 7.26 ### ### ### ### 0.0
2005-Jan-18 Tue 7.28 7.28 ### 7.2 28.3 28.3 0.5
2005-Jan-17 Mon 7.27 7.27 7.22 7.24 ### ### 0.5
2005-Jan-14 Fri 7.24 7.24 ### 7.23 ### ### ###
2005-Jan-13 Thu ### 7.24 ### 7.22 3,644,983 ### 87.8 87.8 0.5
2005-Jan-12 Wed ### ### ### ### 3,974,978 0 16.5 16.5 0.0
2005-Jan-11 Tue ### ### ### ### 87.8 87.8 0.0
2005-Jan-10 Mon ### ### 6.88 ### 1,523,043 ### ### ### 0.0
2005-Jan-07 Fri 6.86 ### 6.85 ### ### ### 0.0
2005-Jan-06 Thu 6.85 6.87 6.81 6.85 69.0 69.0 ###
2005-Jan-05 Wed 6.81 6.84 6.75 6.84 1,158,158 7,869,683 ### ### 0.5
2005-Jan-04 Tue 6.86 6.86 6.8 6.86 ### ### 0.5
2004-Dec-31 Fri ### ### 6.84 6.87 510,076 1,744,459 20.0 20.0 ###
2004-Dec-30 Thu 6.86 6.89 6.83 6.89 72.3 72.3 0.5
2004-Dec-29 Wed ### ### 6.79 6.84 1,068,346 ### 17.9 17.9 0.5
2004-Dec-24 Fri 6.87 ### 6.82 ### ### ### 0.0
2004-Dec-23 Thu ### ### 6.82 6.82 ### ### 0.5
2004-Dec-22 Wed 6.89 ### 6.87 ### ### ### 0.0
2004-Dec-21 Tue 6.82 6.89 6.82 6.89 1,383,956 ### 77.9 77.9 0.5
2004-Dec-20 Mon 6.89 ### 6.8 6.82 ### ### 0.5
2004-Dec-17 Fri 6.79 ### 6.72 6.89 1,466,540 4,927,574 ### ### 0.5
2004-Dec-16 Thu 6.75 6.8 6.7 6.8 3,667,357 24,754,659 76.9 76.9 0.5
2004-Dec-15 Wed 6.79 6.79 6.7 6.7 1,553,454 10,478,047 ### ### 0.5
2004-Dec-14 Tue 6.83 6.83 ### 6.73 1,183,951 ### ### ### ###
2004-Dec-13 Mon 6.76 6.83 ### 6.78 78.1 78.1 0.5
2004-Dec-10 Fri 6.75 6.81 6.73 6.78 1,075,851 ### 72.9 72.9 0.5
2004-Dec-09 Thu ### 6.73 6.58 ### 74.1 74.1 0.0
2004-Dec-08 Wed 6.86 6.86 ### ### 5,098,888 17,489,185 ### ### 0.0
2004-Dec-07 Tue 7 7 6.86 ### ### ### 0.0
2004-Dec-06 Mon 6.85 ### 6.85 ### 3,462,225 11,858,120 88.9 88.9 0.0
2004-Dec-03 Fri ### ### 6.83 6.89 1,027,627 3,509,346 ### ### 0.5
2004-Dec-02 Thu 6.86 ### 6.86 ### 1,091,626 3,744,277 77.9 77.9 0.0
2004-Dec-01 Wed ### ### 6.75 6.77 2,974,878 ### ### ### ###
2004-Nov-30 Tue ### ### 6.85 ### 2,720,149 ### 33.2 33.2 0.0
2004-Nov-29 Mon ### ### ### ### ### ### 0.0
2004-Nov-26 Fri ### ### ### ### 1,327,159 0 32.6 32.6 0.0
2004-Nov-25 Thu ### 7 ### ### ### ### 0.0
2004-Nov-24 Wed ### ### ### ### 1,006,521 0 28.4 28.4 0.0
2004-Nov-23 Tue ### 7 ### 7 1,974,841 6,911,943 73.5 73.5 0.5
2004-Nov-22 Mon ### ### ### ### ### ### 0.0
2004-Nov-19 Fri ### ### 6.87 ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 68.5 68.5 0.0
2004-Nov-17 Wed 6.75 6.89 6.75 6.89 2,495,359 17,018,348 ### ### 0.5
2004-Nov-16 Tue ### 6.8 ### 6.7 82.5 82.5 0.5
2004-Nov-15 Mon ### ### ### ### ### ### 0.0
2004-Nov-12 Fri 6.75 6.75 ### ### 5,471,252 18,465,475 18.5 18.5 0.0
2004-Nov-11 Thu 6.8 6.86 6.71 6.73 2,274,643 15,433,452 ### ### ###
2004-Nov-10 Wed 6.73 6.79 6.72 6.78 ### ### 0.5
2004-Nov-09 Tue ### 6.74 ### 6.74 84.6 84.6 ###
2004-Nov-08 Mon 6.59 ### 6.56 6.58 32.2 32.2 0.5
2004-Nov-05 Fri 6.5 ### 6.48 6.55 74.1 74.1 0.5
2004-Nov-04 Thu 6.55 6.55 6.45 6.45 ### ### ###
2004-Nov-03 Wed ### ### 6.5 6.55 5,232,024 17,004,078 19.5 19.5 0.5
2004-Nov-02 Tue ### ### ### ### 27.1 27.1 0.0
2004-Nov-01 Mon ### 6.72 ### ### ### ### 0.0
2004-Oct-29 Fri 6.71 6.71 ### ### ### ### 0.0
2004-Oct-28 Thu 6.59 6.74 6.59 ### 4,353,342 29,015,024 ### ### 0.0
2004-Oct-27 Wed 6.59 ### 6.55 6.55 5,441,677 ### ### ### 0.5
2004-Oct-26 Tue 6.58 ### 6.57 6.59 10,465,229 34,378,277 ### ### ###
2004-Oct-25 Mon 6.54 6.57 6.49 6.57 5,555,276 36,275,952 75.6 75.6 ###
2004-Oct-22 Fri 6.8 6.8 ### ### 2,936,548 ### ### ### 0.0
2004-Oct-21 Thu ### 7 ### 6.83 4,462,778 15,619,723 ### ### 0.5
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### ### ### ### ### 0.0
2004-Oct-18 Mon ### ### 6.88 ### 991,380 3,410,347 ### ### 0.0
2004-Oct-15 Fri ### ### 6.88 ### 3,255,843 ### 26.2 26.2 0.0
2004-Oct-14 Thu ### ### ### ### 3,648,756 0 73.8 73.8 0.0
2004-Oct-13 Wed ### ### 6.86 ### 1,791,324 6,144,241 ### ### 0.0
2004-Oct-12 Tue 6.8 6.89 6.8 6.87 ### ### ###
2004-Oct-11 Mon 6.86 6.86 6.79 6.84 2,239,372 ### ### ### 0.5
2004-Oct-08 Fri 7 7 6.87 6.89 16.0 16.0 0.5
2004-Oct-07 Thu ### ### ### ### 1,846,841 0 71.2 71.2 0.0
2004-Oct-06 Wed 6.87 ### 6.87 ### 1,355,422 4,655,874 78.4 78.4 0.0
2004-Oct-05 Tue ### ### 6.85 6.87 ### ### ###
2004-Oct-04 Mon 6.85 ### 6.85 ### ### ### 0.0
2004-Oct-01 Fri 6.89 ### 6.86 6.86 1,101,089 ### ### ### 0.5
2004-Sep-30 Thu ### ### 6.87 6.89 31.9 31.9 0.5
2004-Sep-29 Wed 6.88 ### 6.86 ### 3,186,944 ### ### ### 0.0
2004-Sep-28 Tue 6.82 ### 6.81 6.85 2,847,974 9,697,351 ### ### ###
2004-Sep-27 Mon 6.82 6.83 6.73 6.74 534,270 3,622,350 23.4 23.4 ###
2004-Sep-24 Fri 6.8 6.8 6.74 6.79 2,295,544 ### 34.5 34.5 0.5
2004-Sep-23 Thu 6.76 6.81 6.72 6.78 70.5 70.5 0.5
2004-Sep-22 Wed ### 6.8 ### 6.75 ### ### 0.5
2004-Sep-21 Tue 6.75 6.75 ### ### 2,368,570 7,993,923 21.0 21.0 0.0
2004-Sep-20 Mon 6.71 6.8 ### 6.78 1,689,640 5,744,776 81.0 81.0 0.5
2004-Sep-17 Fri 6.83 6.83 6.7 6.73 15.4 15.4 ###
2004-Sep-16 Thu 6.77 6.87 6.77 6.83 ### ### 0.5
2004-Sep-15 Wed ### ### 6.87 6.89 3,004,322 10,319,846 17.9 17.9 0.5
2004-Sep-14 Tue ### ### ### ### 2,539,729 0 24.8 24.8 0.0
2004-Sep-13 Mon ### ### 7 ### 1,319,880 4,619,580 ### ### 0.0
2004-Sep-10 Fri ### ### ### ### 1,259,346 0 ### ### 0.0
2004-Sep-09 Thu ### ### ### ### 1,158,943 0 26.7 26.7 0.0
2004-Sep-08 Wed ### ### ### ### 1,805,782 0 ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 1,721,627 0 27.8 27.8 0.0
2004-Sep-06 Mon ### ### ### ### ### ### 0.0
2004-Sep-03 Fri ### ### ### ### 972,724 0 ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 81.4 81.4 0.0
2004-Sep-01 Wed ### ### ### ### ### ### 0.0
2004-Aug-31 Tue ### ### ### ### 3,357,971 0 31.1 31.1 0.0
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri ### ### ### ### 67.1 67.1 0.0
2004-Aug-26 Thu ### ### ### ### 2,194,075 0 ### ### 0.0
2004-Aug-25 Wed ### ### ### ### 3,406,983 0 69.1 69.1 0.0
2004-Aug-24 Tue ### ### ### ### ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 71.8 71.8 0.0
2004-Aug-20 Fri 6.86 ### 6.79 6.89 ### ### 0.5
2004-Aug-19 Thu ### ### 6.85 6.89 4,234,877 14,504,453 ### ### 0.5
2004-Aug-18 Wed ### ### ### ### ### ### 0.0
2004-Aug-17 Tue ### 7.22 ### ### ### ### 0.0
2004-Aug-16 Mon 7.24 7.28 7.21 7.25 ### ### 0.5
2004-Aug-13 Fri ### ### 7.2 7.24 949,272 3,417,379 ### ### 0.5
2004-Aug-12 Thu ### 7.43 ### ### 2,299,284 8,541,840 83.2 83.2 0.0
2004-Aug-11 Wed 7.27 ### 7.27 ### 2,344,742 ### ### ### 0.0
2004-Aug-10 Tue ### 7.27 ### 7.27 1,176,553 4,276,770 ### ### ###
2004-Aug-09 Mon 7.23 7.23 ### ### 1,843,220 6,663,240 26.2 26.2 0.0
2004-Aug-06 Fri ### 7.26 ### 7.26 82.3 82.3 0.5
2004-Aug-05 Thu 7.23 ### 7.23 7.29 1,538,976 ### ### ### ###
2004-Aug-04 Wed 7.27 7.28 ### 7.26 1,775,925 ### 32.4 32.4 0.5
2004-Aug-03 Tue 7.25 7.4 7.24 7.27 2,236,777 ### 73.2 73.2 ###
2004-Aug-02 Mon 7.22 7.25 ### 7.21 ### ### ###
2004-Jul-30 Fri ### 7.25 ### 7.25 1,675,244 6,072,759 81.0 81.0 0.5
2004-Jul-29 Thu ### ### ### ### 1,751,875 0 ### ### 0.0
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 3,621,953 0 68.6 68.6 0.0
2004-Jul-26 Mon ### ### ### ### 1,682,888 0 29.3 29.3 0.0
2004-Jul-23 Fri 7 ### 7 ### 3,222,042 11,277,147 ### ### 0.0
2004-Jul-22 Thu 7 ### ### ### 2,756,224 0 69.3 69.3 0.0
2004-Jul-21 Wed ### ### ### ### ### ### 0.0
2004-Jul-20 Tue 6.82 ### 6.82 ### 94.3 94.3 0.0
2004-Jul-19 Mon 6.82 6.84 6.74 6.78 679,184 4,611,659 ### ### 0.5
2004-Jul-16 Fri 6.74 6.85 6.74 6.81 ### ### ###
2004-Jul-15 Thu 6.7 6.81 ### 6.77 ### ### ###
2004-Jul-14 Wed 6.75 6.78 ### ### ### ### 0.0
2004-Jul-13 Tue 6.76 6.76 6.71 6.74 2,605,283 17,546,581 ### ### ###
2004-Jul-12 Mon ### 6.78 ### 6.75 2,394,878 ### 86.9 86.9 0.5
2004-Jul-09 Fri 6.51 ### 6.51 ### 2,664,721 ### ### ### 0.0
2004-Jul-08 Thu 6.47 6.56 6.46 6.56 3,712,070 24,165,575 80.6 80.6 0.5
2004-Jul-07 Wed 6.5 6.52 6.4 6.47 ### ### 0.5
2004-Jul-06 Tue 6.4 6.55 6.4 6.48 77.9 77.9 0.5
2004-Jul-05 Mon ### 6.42 ### ### ### ### 0.0
2004-Jul-02 Fri 6.5 6.5 ### 6.4 1,007,774 ### 13.5 13.5 0.5
2004-Jul-01 Thu 6.45 6.5 ### 6.48 527,682 ### ### ### 0.5
2004-Jun-30 Wed ### 6.49 ### 6.46 3,368,024 ### 80.9 80.9 ###
2004-Jun-29 Tue 6.27 ### 6.27 ### 1,448,321 4,540,486 ### ### 0.0
2004-Jun-28 Mon 6.26 6.29 6.24 6.27 ### ### 0.4
2004-Jun-25 Fri ### ### 6.26 6.29 1,341,556 4,199,070 32.7 32.7 ###
2004-Jun-24 Thu 6.24 ### 6.24 ### 554,340 1,729,540 ### ### 0.0
2004-Jun-23 Wed 6.24 6.27 ### 6.25 1,807,356 ### ### ### ###
2004-Jun-22 Tue ### ### 6.22 6.24 ### ### 0.4
2004-Jun-21 Mon 6.25 6.27 6.2 6.24 2,510,749 15,654,520 28.8 28.8 0.4
2004-Jun-18 Fri 6.22 6.24 ### 6.2 3,240,027 10,108,884 ### ### 0.4
2004-Jun-17 Thu ### ### ### ### ### ### 0.0
2004-Jun-16 Wed ### ### ### ### 1,275,948 0 ### ### 0.0
2004-Jun-15 Tue 6 ### 6 ### 1,657,484 4,972,452 ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 768,529 0 17.6 17.6 0.0
2004-Jun-11 Fri ### ### ### ### 768,529 0 17.7 17.7 0.0
2004-Jun-10 Thu ### ### 6 6 24.6 24.6 0.4
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 78.2 78.2 0.0
2004-Jun-07 Mon ### ### ### ### 1,374,820 0 30.4 30.4 0.0
2004-Jun-04 Fri ### ### ### ### 27.6 27.6 0.0
2004-Jun-03 Thu ### ### ### ### 29.7 29.7 0.0
2004-Jun-02 Wed ### ### ### 6 3,058,825 0 ### ### 0.4
2004-Jun-01 Tue ### ### 5.89 ### 1,039,328 3,060,820 34.5 34.5 0.0
2004-May-31 Mon 5.87 ### 5.87 ### 2,236,528 ### ### ### 0.0
2004-May-28 Fri ### ### 5.76 5.86 15.2 15.2 0.4
2004-May-27 Thu 5.87 5.88 5.84 5.88 ### ### 0.4
2004-May-26 Wed 5.87 ### 5.82 5.88 1,703,050 4,955,875 69.2 69.2 0.4
2004-May-25 Tue 5.85 5.85 5.79 5.81 ### ### ###
2004-May-24 Mon ### ### 5.82 5.85 26.6 26.6 0.4
2004-May-21 Fri 5.77 5.89 5.77 5.86 614,245 3,581,048 81.9 81.9 0.4
2004-May-20 Thu 5.85 5.85 5.75 5.79 1,744,584 10,118,587 23.3 23.3 ###
2004-May-19 Wed ### ### 5.81 ### 1,650,575 4,794,920 25.6 25.6 0.0
2004-May-18 Tue ### ### 5.85 5.85 1,251,770 3,661,427 ### ### 0.4
2004-May-17 Mon ### ### ### ### 78.4 78.4 0.0
2004-May-14 Fri 5.85 ### 5.84 ### 4,332,852 12,651,927 81.2 81.2 0.0
2004-May-13 Thu 5.74 5.85 5.71 5.8 ### ### 0.4
2004-May-12 Wed 5.89 ### 5.85 ### 1,254,146 3,668,377 ### ### 0.0
2004-May-11 Tue 5.86 ### 5.83 ### ### ### 0.0
2004-May-10 Mon 5.87 5.87 5.82 5.86 2,501,926 14,623,757 46.1 46.1 0.4
2004-May-07 Fri 5.83 ### 5.83 ### 1,084,949 3,162,626 ### ### 0.0
2004-May-06 Thu ### ### 5.87 5.88 4,091,874 12,009,650 26.9 26.9 0.4
2004-May-05 Wed ### ### ### ### 19.6 19.6 0.0
2004-May-04 Tue ### ### ### 6 79.5 79.5 0.4
2004-May-03 Mon ### ### ### ### 32.2 32.2 0.0
2004-Apr-30 Fri 6 ### ### 6 2,324,753 0 ### ### 0.4
2004-Apr-29 Thu ### ### ### ### 3,378,255 0 ### ### 0.0
2004-Apr-28 Wed 6.2 6.23 ### ### 1,153,550 ### ### ### 0.0
2004-Apr-27 Tue ### ### 6.22 6.24 27.1 27.1 0.4
2004-Apr-26 Mon ### ### 6.29 6.29 105,043 ### ### ### ###
2004-Apr-23 Fri 6.28 ### 6.25 ### 2,797,381 ### ### ### 0.0
2004-Apr-22 Thu ### 6.25 ### 6.22 1,398,746 4,371,081 ### ### 0.4
2004-Apr-21 Wed 6.24 6.25 ### ### 1,295,374 4,048,043 33.9 33.9 0.0
2004-Apr-20 Tue 6.26 6.28 6.2 6.24 ### ### 0.4
2004-Apr-19 Mon 6.27 6.29 6.26 6.26 36.0 36.0 0.4
2004-Apr-16 Fri ### 6.28 ### 6.24 947,042 ### 78.0 78.0 0.4
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### 6.27 6.27 32.0 32.0 0.4
2004-Apr-13 Tue 6.4 6.41 ### ### 30.7 30.7 0.0
2004-Apr-08 Thu 6.41 6.45 ### ### 24.9 24.9 0.0
2004-Apr-07 Wed 6.45 6.48 ### 6.47 1,544,044 ### 78.9 78.9 0.5
2004-Apr-06 Tue 6.49 6.49 ### ### ### ### 0.0
2004-Apr-05 Mon 6.49 6.52 6.42 6.45 981,029 6,347,257 28.3 28.3 ###
2004-Apr-02 Fri 6.41 6.47 6.4 6.43 1,974,650 12,706,872 ### ### ###
2004-Apr-01 Thu ### 6.4 ### ### 24.1 24.1 0.0
2004-Mar-31 Wed 6.44 6.47 ### ### 1,241,353 4,015,776 14.3 14.3 0.0
2004-Mar-30 Tue 6.42 6.47 6.4 6.44 672,372 ### 72.1 72.1 0.5
2004-Mar-29 Mon ### 6.45 ### 6.42 ### ### 0.5
2004-Mar-26 Fri ### 6.42 ### ### ### ### 0.0
2004-Mar-25 Thu 6.24 ### 6.24 ### 1,321,571 ### ### ### 0.0
2004-Mar-24 Wed 6.25 ### 6.22 6.25 1,254,683 ### 73.2 73.2 ###
2004-Mar-23 Tue 6.2 6.29 ### 6.24 ### ### 0.4
2004-Mar-22 Mon ### ### 6.25 6.26 1,135,785 3,549,328 28.6 28.6 0.4
2004-Mar-19 Fri 6.4 6.4 ### ### 1,484,484 4,750,348 21.2 21.2 0.0
2004-Mar-18 Thu ### ### ### ### ### ### 0.0
2004-Mar-17 Wed 6.45 6.5 ### ### 3,225,483 ### 21.1 21.1 0.0
2004-Mar-16 Tue ### 6.48 ### 6.46 2,153,375 ### ### ### ###
2004-Mar-15 Mon 6.4 6.49 ### ### 37.8 37.8 0.0
2004-Mar-12 Fri 6.47 6.49 6.42 6.44 2,443,257 15,771,223 32.4 32.4 0.5
2004-Mar-11 Thu 6.46 6.53 6.43 6.5 2,212,776 14,338,788 76.7 76.7 0.5
2004-Mar-10 Wed 6.45 6.55 6.45 6.51 75.2 75.2 ###
2004-Mar-09 Tue 6.4 6.57 6.4 6.48 1,606,257 10,416,576 81.4 81.4 0.5
2004-Mar-08 Mon 6.41 6.5 6.41 6.42 ### ### 0.5
2004-Mar-05 Fri 6.26 ### 6.26 ### 1,859,378 5,819,853 ### ### 0.0
2004-Mar-04 Thu ### ### ### 6.29 1,918,245 0 ### ### ###
2004-Mar-03 Wed ### ### ### ### 79.4 79.4 0.0
2004-Mar-02 Tue ### ### ### ### 6,181,188 0 72.9 72.9 0.0
2004-Mar-01 Mon ### ### ### ### 2,413,152 0 ### ### 0.0
2004-Feb-27 Fri ### ### ### ### ### ### 0.0
2004-Feb-26 Thu ### 6.2 ### ### ### ### 0.0
2004-Feb-25 Wed ### ### ### ### ### ### 0.0
2004-Feb-24 Tue ### ### ### ### 5,483,041 0 30.3 30.3 0.0
2004-Feb-23 Mon ### 6.25 ### 6.21 7,685,247 ### ### ### ###
2004-Feb-20 Fri ### 6.2 ### ### 1,686,943 5,229,523 71.1 71.1 0.0
2004-Feb-19 Thu ### ### ### ### 2,941,123 0 ### ### 0.0
2004-Feb-18 Wed 5.86 ### 5.86 ### 78.7 78.7 0.0
2004-Feb-17 Tue 5.83 5.88 5.83 5.83 2,707,429 ### ### ### ###
2004-Feb-16 Mon 5.89 ### 5.8 5.82 2,027,023 ### ### ### 0.4
2004-Feb-13 Fri 5.87 ### 5.85 5.89 70.4 70.4 ###
2004-Feb-12 Thu 5.87 ### 5.86 5.89 ### ### ###
2004-Feb-11 Wed 5.81 ### 5.76 5.86 2,300,275 ### 75.4 75.4 0.4
2004-Feb-10 Tue ### 5.85 ### 5.84 88.2 88.2 0.4
2004-Feb-09 Mon 5.5 ### 5.5 5.59 2,532,148 ### 83.9 83.9 ###
2004-Feb-06 Fri ### 5.48 ### 5.46 ### ### ###
2004-Feb-05 Thu 5.46 5.48 ### 5.44 1,591,950 4,361,943 ### ### 0.4
2004-Feb-04 Wed ### ### 5.43 5.45 ### ### ###
2004-Feb-03 Tue 5.55 ### 5.5 5.57 4,481,653 12,324,545 ### ### 0.4
2004-Feb-02 Mon 5.51 ### 5.51 5.57 1,858,542 5,120,283 ### ### 0.4
2004-Jan-30 Fri 5.45 5.53 5.45 5.52 ### ### 0.4
2004-Jan-29 Thu ### 5.44 ### 5.43 78.9 78.9 0.4
2004-Jan-28 Wed 5.43 5.46 5.4 5.45 2,835,789 ### 77.0 77.0 ###
2004-Jan-27 Tue 5.44 5.48 5.42 5.46 ### ### ###
2004-Jan-23 Fri ### 5.43 ### 5.4 2,385,554 6,476,779 73.5 73.5 0.4
2004-Jan-22 Thu 5.4 5.4 ### ### 842,770 2,275,479 26.3 26.3 0.0
2004-Jan-21 Wed ### ### ### ### ### ### 0.0
2004-Jan-20 Tue ### ### ### ### 26.7 26.7 0.0
2004-Jan-19 Mon ### 5.4 ### ### 2,843,576 7,677,655 ### ### 0.0
2004-Jan-16 Fri ### 5.27 ### 5.27 88.0 88.0 ###
2004-Jan-15 Thu ### ### ### ### 3,408,479 0 ### ### 0.0
2004-Jan-14 Wed ### ### ### ### 1,416,989 0 78.3 78.3 0.0
2004-Jan-13 Tue ### ### ### ### 36.2 36.2 0.0
2004-Jan-12 Mon 5 ### ### 5 69.5 69.5 0.4
2004-Jan-09 Fri ### ### ### ### 1,767,746 0 22.9 22.9 0.0
2004-Jan-08 Thu ### ### ### ### 1,522,224 0 72.8 72.8 0.0
2004-Jan-07 Wed ### ### ### ### ### ### 0.0
2004-Jan-06 Tue 5.22 5.25 ### ### 1,312,827 3,446,170 ### ### 0.0
2004-Jan-05 Mon ### ### ### ### ### ### 0.0
2004-Jan-02 Fri ### ### ### ### 74.9 74.9 0.0
2003-Dec-31 Wed ### ### ### ### 394,281 0 24.5 24.5 0.0
2003-Dec-30 Tue ### ### ### ### 1,220,123 0 ### ### 0.0
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed ### ### ### ### 1,406,757 0 16.0 16.0 0.0
2003-Dec-23 Tue ### ### ### ### 712,721 0 ### ### 0.0
2003-Dec-22 Mon ### ### ### ### 487,547 0 70.1 70.1 0.0
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu ### ### ### ### ### ### 0.0
2003-Dec-17 Wed ### ### ### ### 82.6 82.6 0.0
2003-Dec-16 Tue ### ### ### 5 3,787,046 0 ### ### 0.4
2003-Dec-15 Mon ### ### ### ### ### ### 0.0
2003-Dec-12 Fri ### ### ### ### 2,529,753 0 ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 2,838,478 0 15.0 15.0 0.0
2003-Dec-10 Wed ### ### ### ### 1,578,324 0 78.4 78.4 0.0
2003-Dec-09 Tue ### ### ### ### 3,574,382 0 ### ### 0.0
2003-Dec-08 Mon ### ### ### ### 3,355,352 0 19.7 19.7 0.0
2003-Dec-05 Fri ### ### ### ### 70.4 70.4 0.0
2003-Dec-04 Thu ### ### ### ### ### ### 0.0
2003-Dec-03 Wed ### ### ### ### 89.5 89.5 0.0
2003-Dec-02 Tue ### ### ### ### 30.9 30.9 0.0
2003-Dec-01 Mon 5 ### ### ### ### ### 0.0
2003-Nov-28 Fri ### 5 ### 5 72.8 72.8 0.4
2003-Nov-27 Thu ### ### ### ### ### ### 0.0
2003-Nov-26 Wed 5 ### ### ### 70.0 70.0 0.0
2003-Nov-25 Tue ### ### 5 5 ### ### 0.4
2003-Nov-24 Mon ### ### ### ### ### ### 0.0
2003-Nov-21 Fri ### ### ### ### 33.9 33.9 0.0
2003-Nov-20 Thu ### ### ### ### ### ### 0.0
2003-Nov-19 Wed ### ### ### ### 2,490,328 0 ### ### 0.0
2003-Nov-18 Tue ### ### ### 5 ### ### 0.4
2003-Nov-17 Mon ### ### ### ### ### ### 0.0
2003-Nov-14 Fri ### 5.25 ### ### 30.6 30.6 0.0
2003-Nov-13 Thu ### ### ### ### 72.2 72.2 0.0
2003-Nov-12 Wed ### ### ### ### 4,489,275 0 36.6 36.6 0.0
2003-Nov-11 Tue 5.22 5.23 ### ### 27.4 27.4 0.0
2003-Nov-10 Mon 5.26 5.27 ### 5.24 36.0 36.0 0.4
2003-Nov-07 Fri 5.24 5.25 ### 5.25 994,043 ### 72.2 72.2 0.4
2003-Nov-06 Thu 5.25 5.28 ### 5.2 ### ### ###
2003-Nov-05 Wed 5.49 5.49 5.25 ### 4,178,678 ### ### ### 0.0
2003-Nov-04 Tue 5.5 ### 5.47 5.57 83.5 83.5 0.4
2003-Nov-03 Mon 5.54 5.54 5.4 5.44 21.8 21.8 0.4
2003-Oct-31 Fri 5.48 5.54 5.45 5.5 ### ### 0.4
2003-Oct-30 Thu 5.41 5.52 5.41 5.5 ### ### 0.4
2003-Oct-29 Wed 5.5 5.52 5.45 5.5 70.0 70.0 0.4
2003-Oct-28 Tue 5.57 5.58 5.49 5.52 37.1 37.1 0.4
2003-Oct-27 Mon 5.52 ### 5.52 5.57 82.6 82.6 0.4
2003-Oct-24 Fri 5.5 5.56 5.5 5.51 559,045 ### ### ### ###
2003-Oct-23 Thu ### ### 5.44 5.46 1,355,389 3,686,658 14.7 14.7 ###
2003-Oct-22 Wed ### 5.74 5.59 ### ### ### 0.0
2003-Oct-21 Tue 5.42 ### 5.41 ### 2,045,078 ### 89.7 89.7 0.0
2003-Oct-20 Mon 5.46 5.47 ### ### ### ### 0.0
2003-Oct-17 Fri 5.54 5.54 5.46 5.47 805,328 ### ### ### ###
2003-Oct-16 Thu 5.54 5.54 5.48 5.53 ### ### ###
2003-Oct-15 Wed 5.51 5.57 5.51 5.54 74.5 74.5 0.4
2003-Oct-14 Tue 5.52 5.53 5.48 5.5 3,189,051 17,555,725 ### ### 0.4
2003-Oct-13 Mon 5.5 5.54 5.49 5.51 1,171,441 ### 67.0 67.0 ###
2003-Oct-10 Fri 5.47 5.52 5.46 5.49 2,219,784 ### 66.5 66.5 0.4
2003-Oct-09 Thu 5.49 5.49 5.43 5.46 3,753,248 ### ### ### ###
2003-Oct-08 Wed ### 5.51 ### 5.49 80.0 80.0 0.4
2003-Oct-07 Tue ### 5.41 ### 5.4 1,452,458 ### 77.1 77.1 0.4
2003-Oct-06 Mon ### ### ### ### 1,700,724 0 28.7 28.7 0.0
2003-Oct-03 Fri ### 5.4 ### 5.4 1,415,425 3,821,647 ### ### 0.4
2003-Oct-02 Thu 5.28 ### 5.25 ### 4,169,642 ### 65.2 65.2 0.0
2003-Oct-01 Wed 5.25 5.26 5.21 5.24 ### ### 0.4
2003-Sep-30 Tue 5.23 5.28 ### 5.24 ### ### 0.4
2003-Sep-29 Mon 5.22 5.27 5.21 5.22 70.9 70.9 0.4
2003-Sep-26 Fri 5.22 5.28 5.2 5.21 1,916,821 10,044,142 ### ### 0.4
2003-Sep-25 Thu 5.26 ### ### 5.23 3,252,828 0 35.3 35.3 ###
2003-Sep-24 Wed ### ### ### ### ### ### 0.0
2003-Sep-23 Tue 5.2 5.23 ### ### 1,560,870 4,081,675 ### ### 0.0
2003-Sep-22 Mon ### ### 5.21 5.22 1,332,920 3,472,256 22.5 22.5 0.4
2003-Sep-19 Fri 5.4 5.4 ### ### 1,600,471 4,321,271 20.7 20.7 0.0
2003-Sep-18 Thu ### ### ### ### 28.1 28.1 0.0
2003-Sep-17 Wed ### 5.4 ### ### 2,139,155 ### ### ### 0.0
2003-Sep-16 Tue 5.42 5.45 ### ### ### ### 0.0
2003-Sep-15 Mon ### 5.4 ### ### 2,952,757 7,972,443 72.5 72.5 0.0
2003-Sep-12 Fri 5.5 5.5 ### ### 8,209,177 ### ### ### 0.0
2003-Sep-11 Thu 5.44 5.53 5.44 5.5 80.6 80.6 0.4
2003-Sep-10 Wed 5.59 ### 5.45 5.53 2,971,528 ### ### ### ###
2003-Sep-09 Tue 5.55 ### 5.55 5.59 2,297,987 ### ### ### ###
2003-Sep-08 Mon 5.55 5.57 5.5 5.55 1,256,042 ### ### ### ###
2003-Sep-05 Fri 5.55 5.59 5.5 5.54 1,075,471 5,963,486 ### ### 0.4
2003-Sep-04 Thu 5.5 ### 5.49 5.55 2,002,845 ### ### ### ###
2003-Sep-03 Wed ### 5.49 ### 5.49 3,535,028 9,703,651 83.3 83.3 0.4
2003-Sep-02 Tue ### ### ### ### 87.0 87.0 0.0
2003-Sep-01 Mon ### ### ### ### 4,751,424 0 16.2 16.2 0.0
2003-Aug-29 Fri ### ### ### ### 1,618,680 0 ### ### 0.0
2003-Aug-28 Thu ### 5.42 ### 5.4 ### ### 0.4
2003-Aug-27 Wed ### ### ### ### 67.6 67.6 0.0
2003-Aug-26 Tue ### ### 5.25 ### 37.1 37.1 0.0
2003-Aug-25 Mon 5.52 5.54 5.46 5.49 28.0 28.0 0.4
2003-Aug-22 Fri 5.58 5.58 5.47 5.5 5,134,125 28,366,040 18.0 18.0 0.4
2003-Aug-21 Thu 5.57 ### 5.56 5.57 71.5 71.5 0.4
2003-Aug-20 Wed ### ### 5.42 5.53 6,620,147 ### 23.4 23.4 ###
2003-Aug-19 Tue 5.73 5.73 5.57 ### 3,246,028 18,340,058 25.0 25.0 0.0
2003-Aug-18 Mon 5.58 5.75 5.58 5.75 85.5 85.5 ###
2003-Aug-15 Fri ### ### 5.58 5.58 ### ### 0.4
2003-Aug-14 Thu 5.72 5.73 ### 5.7 2,567,587 ### 30.9 30.9 0.4
2003-Aug-13 Wed 5.59 5.74 5.59 5.74 2,172,782 ### ### ### 0.4
2003-Aug-12 Tue 5.51 ### 5.51 5.56 ### ### 0.4
2003-Aug-11 Mon ### ### 5.51 5.51 ### ### ###
2003-Aug-08 Fri ### 5.7 ### ### ### ### 0.0
2003-Aug-07 Thu ### ### 5.58 ### 73.4 73.4 0.0
2003-Aug-06 Wed 5.59 ### 5.55 5.58 1,200,924 ### 28.2 28.2 0.4
2003-Aug-05 Tue ### ### 5.59 ### 1,988,981 ### ### ### 0.0
2003-Aug-04 Mon ### ### 5.58 ### 70.3 70.3 0.0
2003-Aug-01 Fri 5.5 ### 5.5 ### 1,808,358 4,972,984 ### ### 0.0
2003-Jul-31 Thu ### 5.55 ### 5.52 86.1 86.1 0.4
2003-Jul-30 Wed 5.28 ### 5.25 ### 83.6 83.6 0.0
2003-Jul-29 Tue 5.24 5.28 5.22 5.26 71.4 71.4 0.4
2003-Jul-28 Mon 5.26 5.27 5.23 5.24 758,877 ### 26.3 26.3 0.4
2003-Jul-25 Fri 5.25 5.25 ### 5.24 688,353 1,806,926 ### ### 0.4
2003-Jul-24 Thu 5.26 5.29 5.21 5.23 ### ### ###
2003-Jul-23 Wed 5.29 5.29 5.25 5.25 1,398,323 ### ### ### 0.4
2003-Jul-22 Tue ### ### 5.25 5.28 1,568,223 4,116,585 ### ### 0.4
2003-Jul-21 Mon ### ### ### ### 1,225,528 0 ### ### 0.0
2003-Jul-18 Fri 5.28 5.29 ### 5.29 1,456,546 ### ### ### 0.4
2003-Jul-17 Thu 5.28 ### 5.24 5.28 2,445,086 6,406,125 73.6 73.6 0.4
2003-Jul-16 Wed 5.2 5.27 ### 5.27 2,174,421 ### ### ### ###
2003-Jul-15 Tue 5.23 5.28 5.2 5.22 919,475 4,818,049 27.7 27.7 0.4
2003-Jul-14 Mon 5.29 ### 5.26 5.28 ### ### 0.4
2003-Jul-11 Fri 5.23 ### 5.22 5.28 1,504,179 ### ### ### 0.4
2003-Jul-10 Thu 5.28 5.29 5.23 5.23 ### ### ###
2003-Jul-09 Wed 5.2 5.28 ### 5.26 2,020,387 5,333,821 ### ### 0.4
2003-Jul-08 Tue ### 5.2 ### 5.2 77.2 77.2 ###
2003-Jul-07 Mon ### ### ### ### 579,542 0 30.7 30.7 0.0
2003-Jul-04 Fri ### ### ### ### ### ### 0.0
2003-Jul-03 Thu ### ### ### ### 1,535,488 0 ### ### 0.0
2003-Jul-02 Wed ### ### ### ### 2,485,454 0 72.7 72.7 0.0
2003-Jul-01 Tue ### ### ### ### 2,016,422 0 29.3 29.3 0.0
2003-Jun-30 Mon ### ### ### ### ### ### 0.0
2003-Jun-27 Fri ### ### ### ### 1,070,078 0 74.6 74.6 0.0
2003-Jun-26 Thu ### ### ### ### 2,101,229 0 ### ### 0.0
2003-Jun-25 Wed ### ### ### ### ### ### 0.0
2003-Jun-24 Tue ### ### ### ### 1,848,459 0 86.5 86.5 0.0
2003-Jun-23 Mon ### 5 ### ### 763,772 ### 73.3 73.3 0.0
2003-Jun-20 Fri ### ### ### ### 1,739,856 0 ### ### 0.0
2003-Jun-19 Thu ### ### ### ### ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 4,636,182 0 ### ### 0.0
2003-Jun-16 Mon ### ### ### ### 1,416,581 0 ### ### 0.0
2003-Jun-13 Fri ### ### ### 5 ### ### 0.4
2003-Jun-12 Thu ### ### 5 ### 1,291,720 ### ### ### 0.0
2003-Jun-11 Wed ### ### 5 ### ### ### 0.0
2003-Jun-10 Tue ### ### ### ### 1,356,328 0 ### ### 0.0
2003-Jun-06 Fri 4.86 ### 4.82 ### ### ### 0.0
2003-Jun-05 Thu ### ### 4.86 4.87 1,204,751 2,927,544 ### ### 0.3
2003-Jun-04 Wed ### ### 4.89 ### 1,500,943 ### 74.2 74.2 0.0
2003-Jun-03 Tue ### ### ### ### ### ### 0.0
2003-Jun-02 Mon ### ### 4.86 ### ### ### 0.0
2003-May-30 Fri ### ### 4.86 ### ### ### 0.0
2003-May-29 Thu ### ### 4.89 ### ### ### 0.0
2003-May-28 Wed 4.88 ### 4.88 ### 80.1 80.1 0.0
2003-May-27 Tue 4.83 4.83 4.78 4.83 75.4 75.4 0.3
2003-May-26 Mon 4.81 4.82 4.78 4.8 ### ### 0.3
2003-May-23 Fri 4.76 4.84 4.72 4.8 75.9 75.9 0.3
2003-May-22 Thu 4.73 4.8 ### 4.8 ### ### 0.3
2003-May-21 Wed 4.75 4.85 4.73 4.74 ### ### 0.3
2003-May-20 Tue 4.8 4.8 4.71 4.78 1,209,120 ### ### ### ###
2003-May-19 Mon 4.79 4.83 4.78 4.82 76.9 76.9 0.3
2003-May-16 Fri 4.8 4.84 4.78 4.82 73.6 73.6 0.3
2003-May-15 Thu 4.78 4.84 4.73 4.81 3,203,176 ### ### ### ###
2003-May-14 Wed 4.89 4.89 4.78 4.8 15.1 15.1 0.3
2003-May-13 Tue 4.86 ### 4.82 4.89 ### ### ###
2003-May-12 Mon 4.79 4.86 4.79 4.81 542,283 ### 70.4 70.4 ###
2003-May-09 Fri 4.79 4.85 4.76 4.8 ### ### 0.3
2003-May-08 Thu 4.75 4.79 4.75 4.79 ### ### 0.3
2003-May-07 Wed 4.8 4.8 4.75 4.8 3,128,641 ### 70.6 70.6 0.3
2003-May-06 Tue ### 4.82 ### 4.74 80.5 80.5 0.3
2003-May-05 Mon 4.74 4.74 ### ### 1,046,655 2,480,572 ### ### 0.0
2003-May-02 Fri 4.72 4.76 ### ### 2,151,352 ### 28.6 28.6 0.0
2003-May-01 Thu 4.78 4.78 ### 4.7 16.4 16.4 0.3
2003-Apr-30 Wed 4.73 4.78 ### 4.76 1,527,782 ### ### ### ###
2003-Apr-29 Tue 4.76 4.76 4.7 4.72 1,882,926 ### ### ### 0.3
2003-Apr-28 Mon ### 4.7 ### ### 1,967,020 ### ### ### 0.0
2003-Apr-24 Thu 4.75 4.75 ### ### 903,223 2,145,154 ### ### 0.0
2003-Apr-23 Wed 4.78 4.78 4.72 4.75 777,426 3,692,773 27.4 27.4 ###
2003-Apr-22 Tue 4.75 4.77 4.73 4.74 472,520 2,244,470 27.2 27.2 0.3
2003-Apr-17 Thu 4.74 4.74 ### 4.7 1,116,482 ### ### ### 0.3
2003-Apr-16 Wed 4.75 4.75 ### 4.7 3,713,922 ### 20.9 20.9 0.3
2003-Apr-15 Tue 4.77 4.77 4.73 4.76 ### ### ###
2003-Apr-14 Mon 4.74 4.76 4.72 4.72 2,570,375 12,183,577 29.2 29.2 0.3
2003-Apr-11 Fri ### 4.72 4.58 4.7 1,309,087 6,087,254 ### ### 0.3
2003-Apr-10 Thu ### ### 4.58 4.58 2,939,986 ### ### ### 0.3
2003-Apr-09 Wed ### ### ### ### 1,698,683 0 ### ### 0.0
2003-Apr-08 Tue 4.72 4.72 ### ### 3,583,971 8,458,171 15.9 15.9 0.0
2003-Apr-07 Mon 4.7 4.79 ### 4.72 1,947,549 4,664,379 66.4 66.4 0.3
2003-Apr-04 Fri 4.58 4.7 4.58 ### 2,622,329 ### ### ### 0.0
2003-Apr-03 Thu 4.48 4.59 4.48 4.58 3,898,680 ### 88.5 88.5 0.3
2003-Apr-02 Wed ### ### 4.46 4.46 3,819,672 ### ### ### 0.3
2003-Apr-01 Tue 4.58 4.7 4.53 4.53 3,648,977 16,840,028 ### ### ###
2003-Mar-31 Mon 4.57 ### 4.52 ### 76.4 76.4 0.0
2003-Mar-28 Fri ### ### 4.57 4.57 3,496,142 7,988,684 13.7 13.7 ###
2003-Mar-27 Thu 4.55 ### 4.55 ### ### ### 0.0
2003-Mar-26 Wed 4.56 ### 4.56 ### 2,678,522 ### ### ### 0.0
2003-Mar-25 Tue 4.47 4.58 4.47 4.55 2,489,656 ### 85.6 85.6 0.3
2003-Mar-24 Mon ### ### 4.53 4.53 1,997,972 ### 19.9 19.9 ###
2003-Mar-21 Fri 4.49 ### 4.48 4.56 9,669,254 21,659,128 80.1 80.1 0.3
2003-Mar-20 Thu 4.48 4.49 4.43 4.46 1,872,585 8,351,729 25.5 25.5 0.3
2003-Mar-19 Wed 4.48 4.49 4.4 4.45 1,514,427 6,731,628 ### ### 0.3
2003-Mar-18 Tue ### 4.47 ### 4.47 2,657,128 5,938,681 ### ### ###
2003-Mar-17 Mon ### ### 4.28 ### 33.0 33.0 0.0
2003-Mar-14 Fri ### 4.41 ### ### 743,770 ### 25.2 25.2 0.0
2003-Mar-13 Thu 4.42 4.43 ### ### 23.1 23.1 0.0
2003-Mar-12 Wed 4.44 4.51 4.44 4.45 ### ### 0.3
2003-Mar-11 Tue 4.42 4.5 ### 4.49 89.9 89.9 ###
2003-Mar-10 Mon 4.49 4.54 4.42 4.45 1,265,071 ### 26.6 26.6 0.3
2003-Mar-07 Fri ### 4.56 ### 4.54 1,958,346 4,465,028 95.0 95.0 0.3
2003-Mar-06 Thu 4.4 4.49 ### 4.4 78.6 78.6 0.3
2003-Mar-05 Wed 4.5 4.52 ### ### 12.3 12.3 0.0
2003-Mar-04 Tue 4.5 ### 4.48 ### 90.1 90.1 0.0
2003-Mar-03 Mon 4.44 4.5 ### 4.5 693,641 ### ### ### ###
2003-Feb-28 Fri 4.45 4.49 4.43 4.44 ### ### 0.3
2003-Feb-27 Thu 4.45 4.54 4.4 4.49 1,086,845 ### ### ### ###
2003-Feb-26 Wed 4.45 4.5 ### 4.5 79.4 79.4 ###
2003-Feb-25 Tue 4.41 4.46 ### 4.46 ### ### 0.3
2003-Feb-24 Mon 4.4 4.54 4.4 4.47 3,379,674 15,107,142 83.9 83.9 ###
2003-Feb-21 Fri 4.41 4.56 4.41 4.54 91.0 91.0 0.3
2003-Feb-20 Thu 4.55 4.56 ### 4.41 ### ### ###
2003-Feb-19 Wed ### 4.7 4.56 4.56 22.0 22.0 0.3
2003-Feb-18 Tue 4.53 4.58 4.51 4.56 2,298,784 10,447,973 ### ### 0.3
2003-Feb-17 Mon 4.51 4.56 4.51 4.51 655,921 ### ### ### 0.3
2003-Feb-14 Fri 4.55 4.58 4.51 4.51 1,892,053 8,599,380 ### ### 0.3
2003-Feb-13 Thu 4.52 ### 4.52 4.58 ### ### 0.3
2003-Feb-12 Wed ### 4.53 ### 4.51 ### ### 0.3
2003-Feb-11 Tue ### 4.4 ### ### 1,367,526 3,008,557 87.4 87.4 0.0
2003-Feb-10 Mon 4.28 ### 4.28 ### 83.6 83.6 0.0
2003-Feb-07 Fri 4.27 ### 4.27 ### ### ### 0.0
2003-Feb-06 Thu 4.26 ### 4.21 4.27 82.0 82.0 ###
2003-Feb-05 Wed 4.29 ### 4.25 4.27 35.0 35.0 ###
2003-Feb-04 Tue ### ### 4.26 4.29 ### ### ###
2003-Feb-03 Mon 4.26 ### 4.25 ### ### ### 0.0
2003-Jan-31 Fri 4.27 ### 4.24 ### 1,112,488 2,358,474 72.5 72.5 0.0
2003-Jan-30 Thu 4.28 ### 4.25 ### 904,351 1,921,745 73.7 73.7 0.0
2003-Jan-29 Wed ### ### 4.25 4.29 ### ### ###
2003-Jan-28 Tue 4.26 ### 4.23 4.29 1,477,358 ### ### ### ###
2003-Jan-24 Fri ### ### ### 4.28 88.8 88.8 0.3
2003-Jan-23 Thu ### 4.2 ### ### 82.6 82.6 0.0
2003-Jan-22 Wed ### ### ### ### 19.2 19.2 0.0
2003-Jan-21 Tue 4.26 4.27 4.24 4.25 ### ### ###
2003-Jan-20 Mon 4.22 4.29 4.22 4.27 993,929 ### 81.2 81.2 ###
2003-Jan-17 Fri 4.25 4.29 4.2 4.22 25.7 25.7 ###
2003-Jan-16 Thu 4.24 4.25 4.21 4.24 1,981,740 ### ### ### 0.3
2003-Jan-15 Wed 4.2 ### 4.2 4.29 86.9 86.9 ###
2003-Jan-14 Tue ### 4.2 ### ### ### ### 0.0
2003-Jan-13 Mon 4.2 4.2 ### ### ### ### 0.0
2003-Jan-10 Fri 4.22 4.24 ### 4.21 734,321 ### ### ### ###
2003-Jan-09 Thu 4.21 ### ### 4.21 1,093,523 0 69.6 69.6 ###
2003-Jan-08 Wed ### ### 4.24 4.24 2,386,242 ### ### ### 0.3
2003-Jan-07 Tue 4.47 4.47 ### ### ### ### 0.0
2003-Jan-06 Mon 4.48 4.48 4.4 4.44 1,333,683 5,921,552 ### ### 0.3
2003-Jan-03 Fri ### 4.49 ### 4.42 ### ### 0.3
2003-Jan-02 Thu ### ### ### ### ### ### 0.0
2002-Dec-31 Tue ### ### ### ### ### ### 0.0
2002-Dec-30 Mon ### ### 4.27 ### ### ### 0.0
2002-Dec-27 Fri ### ### 4.28 ### 150,959 323,052 ### ### 0.0
2002-Dec-24 Tue 4.29 ### 4.29 ### ### ### 0.0
2002-Dec-23 Mon 4.27 4.29 4.23 4.29 1,101,858 ### 74.5 74.5 ###
2002-Dec-20 Fri 4.23 4.27 4.23 4.25 ### ### ###
2002-Dec-19 Thu 4.25 4.25 4.21 4.24 ### ### 0.3
2002-Dec-18 Wed 4.25 4.25 ### 4.23 1,160,079 ### ### ### 0.3
2002-Dec-17 Tue 4.23 4.27 4.23 4.25 ### ### ###
2002-Dec-16 Mon 4.2 4.27 4.2 4.24 855,027 ### ### ### 0.3
2002-Dec-13 Fri 4.2 4.26 4.2 4.24 1,115,448 4,718,345 ### ### 0.3
2002-Dec-12 Thu 4.24 4.26 4.23 4.23 28.5 28.5 0.3
2002-Dec-11 Wed ### 4.28 ### 4.22 2,096,746 ### ### ### ###
2002-Dec-10 Tue ### ### ### ### 1,644,926 0 ### ### 0.0
2002-Dec-09 Mon ### ### ### ### 814,555 0 86.0 86.0 0.0
2002-Dec-06 Fri ### ### ### ### 27.5 27.5 0.0
2002-Dec-05 Thu ### 4.2 ### ### 931,125 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-04 20:16:20 thru 2026-03-04 20:16:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000