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 24-Apr-24 06:24:22 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

(BSO) BASS STRAIT OIL TRUST Daily Prices Page 2...

     Prev Section TOC    Company Info for BSO    Limits Next Section


Company Details for (BSO) BASS STRAIT OIL TRUST

Listing Code BSO
Listing Name BASS STRAIT OIL TRUST
GICS Sector Energy
ISIN Name BASS STRAIT OIL
ISIN Security ORDINARY REDEEMABLE UNITS FULLY PAID
ISIN Code AU000000BSO4


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for BSO .. Tuesday 26th June 2007

BSO 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 0.071 7 0.0
MAX 5 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (BSO) BASS STRAIT OIL TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Mar-04 Fri 2.2 2.23 2.2 2.23 ### ### ###
2005-Mar-03 Thu 2.2 2.2 ### 2.2 68.5 68.5 0.2
2005-Mar-02 Wed 2.2 2.2 ### ### 15,170 16,687 31.0 31.0 0.0
2005-Mar-01 Tue 2.2 2.2 ### 2.2 ### ### 0.2
2005-Feb-28 Mon ### 2.2 ### ### 68.4 68.4 0.0
2005-Feb-25 Fri 2.21 2.21 ### ### 10,722 11,847 27.5 27.5 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed ### 2.21 ### ### 18,353 20,280 ### ### 0.0
2005-Feb-22 Tue ### 2.21 ### ### 17,947 ### ### ### 0.0
2005-Feb-21 Mon ### 2.21 ### ### 19,720 ### 34.4 34.4 0.0
2005-Feb-18 Fri 2.2 2.2 ### ### ### ### 0.0
2005-Feb-17 Thu ### 2.2 ### 2.2 ### ### 0.2
2005-Feb-16 Wed ### ### ### ### 28.9 28.9 0.0
2005-Feb-15 Tue 2.2 2.2 2.2 2.2 73.7 73.7 0.2
2005-Feb-14 Mon ### 2.22 ### ### 4,120 4,573 ### ### 0.0
2005-Feb-11 Fri ### 2.22 ### 2.22 ### ### 0.2
2005-Feb-10 Thu 2.21 2.22 ### ### 13,456 ### 31.8 31.8 0.0
2005-Feb-09 Wed 2.21 2.22 2.2 2.21 50,950 ### 73.8 73.8 0.2
2005-Feb-08 Tue ### 2.21 ### 2.21 78.9 78.9 0.2
2005-Feb-07 Mon 2.2 2.21 ### ### 38,181 ### 35.3 35.3 0.0
2005-Feb-04 Fri ### 2.2 ### ### 15,052 16,557 74.1 74.1 0.0
2005-Feb-03 Thu 2.21 2.22 ### ### 22.1 22.1 0.0
2005-Feb-02 Wed ### 2.22 ### 2.22 89,120 98,923 ### ### 0.2
2005-Feb-01 Tue ### ### ### ### 54,284 0 76.4 76.4 0.0
2005-Jan-31 Mon 2.2 2.2 ### ### ### ### 0.0
2005-Jan-28 Fri 2.2 2.22 ### ### ### ### 0.0
2005-Jan-27 Thu 2.2 2.22 ### 2.2 29,442 32,680 ### ### 0.2
2005-Jan-25 Tue ### 2.22 ### ### 75.0 75.0 0.0
2005-Jan-24 Mon ### ### ### ### 31,020 0 ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 81,854 0 ### ### 0.0
2005-Jan-20 Thu ### ### ### ### 81.1 81.1 0.0
2005-Jan-19 Wed 2.22 2.22 ### ### 69,485 77,128 ### ### 0.0
2005-Jan-18 Tue 2.23 2.24 2.2 2.2 25.0 25.0 0.2
2005-Jan-17 Mon 2.23 2.26 2.23 2.23 15,474 ### ### ### ###
2005-Jan-14 Fri 2.23 2.25 2.22 2.23 72.0 72.0 ###
2005-Jan-13 Thu 2.23 2.26 2.23 2.26 13,255 29,757 80.9 80.9 ###
2005-Jan-12 Wed 2.23 2.23 2.2 2.23 ### ### ###
2005-Jan-11 Tue 2.24 2.24 2.21 2.23 50,120 ### ### ### ###
2005-Jan-10 Mon 2.25 2.25 2.24 2.24 15,725 ### ### ### ###
2005-Jan-07 Fri 2.27 2.28 2.24 2.25 52,485 ### ### ### ###
2005-Jan-06 Thu 2.25 2.26 2.25 2.26 72.3 72.3 ###
2005-Jan-05 Wed 2.24 2.28 2.24 2.26 ### ### ###
2005-Jan-04 Tue ### ### 2.23 2.23 148,942 166,070 9.1 9.1 ###
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### ### ### 0.0
2004-Dec-29 Wed ### ### ### ### 87.1 87.1 0.0
2004-Dec-24 Fri ### ### ### ### 15.1 15.1 0.0
2004-Dec-23 Thu 2.43 2.43 2.22 ### 6.8 6.8 0.0
2004-Dec-22 Wed 2.82 2.83 2.8 2.8 26.3 26.3 0.2
2004-Dec-21 Tue 2.8 2.82 2.78 2.82 ### ### ###
2004-Dec-20 Mon 2.79 2.8 2.78 2.8 248,772 694,073 ### ### 0.2
2004-Dec-17 Fri 2.8 2.8 2.75 2.77 183,820 ### 22.1 22.1 0.2
2004-Dec-16 Thu 2.79 2.8 2.77 2.79 80,527 ### ### ### ###
2004-Dec-15 Wed 2.81 2.81 2.77 2.77 85,926 ### 20.2 20.2 0.2
2004-Dec-14 Tue 2.79 2.81 2.78 2.81 84,959 ### 78.3 78.3 ###
2004-Dec-13 Mon 2.8 2.84 2.79 2.79 37.9 37.9 ###
2004-Dec-10 Fri 2.8 2.8 2.77 2.8 121,073 337,188 71.4 71.4 0.2
2004-Dec-09 Thu 2.8 2.8 2.76 2.8 101,183 281,288 74.1 74.1 0.2
2004-Dec-08 Wed 2.86 2.86 2.78 2.8 152,445 ### 30.4 30.4 0.2
2004-Dec-07 Tue 2.85 2.88 2.84 2.88 266,940 763,448 82.4 82.4 0.2
2004-Dec-06 Mon 2.71 2.87 2.71 2.8 381,744 ### ### ### 0.2
2004-Dec-03 Fri ### 2.7 ### 2.7 248,575 335,576 ### ### 0.2
2004-Dec-02 Thu ### ### ### ### 213,678 0 69.3 69.3 0.0
2004-Dec-01 Wed 2.51 ### 2.51 ### 297,925 ### 95.3 95.3 0.0
2004-Nov-30 Tue 2.49 2.5 2.48 2.49 11,622 ### 68.7 68.7 0.2
2004-Nov-29 Mon 2.48 2.5 2.48 2.5 ### ### 0.2
2004-Nov-26 Fri 2.46 2.49 2.46 2.47 41,150 101,846 70.8 70.8 ###
2004-Nov-25 Thu 2.48 2.49 2.47 2.49 ### ### 0.2
2004-Nov-24 Wed 2.47 2.49 2.46 2.49 40,880 101,178 ### ### 0.2
2004-Nov-23 Tue 2.46 2.49 2.46 2.46 15,140 37,471 65.0 65.0 0.2
2004-Nov-22 Mon 2.48 2.5 2.46 2.46 ### ### 0.2
2004-Nov-19 Fri 2.47 2.48 2.46 2.46 12,150 ### 31.3 31.3 0.2
2004-Nov-18 Thu 2.49 2.49 2.47 2.48 ### ### 0.2
2004-Nov-17 Wed 2.45 2.49 2.45 2.49 82.1 82.1 0.2
2004-Nov-16 Tue 2.48 2.48 2.42 2.46 40,025 ### 30.9 30.9 0.2
2004-Nov-15 Mon 2.5 2.5 2.48 2.48 24,821 ### ### ### 0.2
2004-Nov-12 Fri 2.5 2.53 2.49 2.49 32,071 ### 27.8 27.8 0.2
2004-Nov-11 Thu 2.52 2.53 2.5 2.5 29,324 73,749 26.0 26.0 0.2
2004-Nov-10 Wed 2.5 2.52 2.5 2.52 73.9 73.9 ###
2004-Nov-09 Tue 2.49 2.54 2.49 2.5 41,821 105,179 ### ### 0.2
2004-Nov-08 Mon 2.48 2.5 2.47 2.5 76.8 76.8 0.2
2004-Nov-05 Fri 2.5 2.5 2.46 2.47 ### ### ###
2004-Nov-04 Thu 2.45 2.5 2.45 2.49 83,052 205,553 ### ### 0.2
2004-Nov-03 Wed 2.44 2.53 2.44 2.44 61,086 ### 66.4 66.4 0.2
2004-Nov-02 Tue 2.45 2.45 2.42 2.42 ### ### 0.2
2004-Nov-01 Mon ### 2.44 ### 2.42 90.7 90.7 0.2
2004-Oct-29 Fri ### ### ### ### 28,352 0 ### ### 0.0
2004-Oct-28 Thu ### ### ### ### 39,083 0 73.9 73.9 0.0
2004-Oct-27 Wed ### ### 2.28 2.28 9,450 10,772 22.3 22.3 0.2
2004-Oct-26 Tue 2.28 ### 2.28 2.29 14,646 ### 73.0 73.0 ###
2004-Oct-25 Mon 2.29 ### 2.26 2.26 63,177 ### ### ### ###
2004-Oct-22 Fri 2.26 2.27 2.25 2.27 22,580 ### ### ### 0.2
2004-Oct-21 Thu 2.25 2.26 2.25 2.25 ### ### ###
2004-Oct-20 Wed 2.25 ### 2.25 2.25 12,080 ### ### ### ###
2004-Oct-19 Tue ### ### 2.25 2.26 16.8 16.8 ###
2004-Oct-18 Mon ### ### 2.24 2.24 34,923 ### ### ### ###
2004-Oct-15 Fri ### ### 2.25 2.25 44,084 ### 12.0 12.0 ###
2004-Oct-14 Thu 2.24 ### 2.24 2.27 65,851 73,753 83.8 83.8 0.2
2004-Oct-13 Wed 2.22 2.24 2.22 2.24 12,720 ### 72.7 72.7 ###
2004-Oct-12 Tue 2.22 2.24 2.21 2.22 65.1 65.1 0.2
2004-Oct-11 Mon 2.25 2.25 2.22 2.22 21,549 ### ### ### 0.2
2004-Oct-08 Fri 2.24 2.25 2.21 2.25 ### ### ###
2004-Oct-07 Thu 2.23 2.24 2.23 2.24 67,320 ### ### ### ###
2004-Oct-06 Wed 2.22 2.24 2.21 2.21 123,386 ### 30.7 30.7 0.2
2004-Oct-05 Tue 2.24 2.24 2.2 2.21 ### ### 0.2
2004-Oct-04 Mon 2.23 2.24 2.22 2.24 49,240 ### ### ### ###
2004-Oct-01 Fri 2.22 2.23 2.22 2.22 60,345 ### 70.8 70.8 0.2
2004-Sep-30 Thu 2.24 2.24 2.22 2.23 28.7 28.7 ###
2004-Sep-29 Wed 2.24 2.24 2.24 2.24 65.6 65.6 ###
2004-Sep-28 Tue 2.21 2.24 2.21 2.21 25,241 ### 68.7 68.7 0.2
2004-Sep-27 Mon 2.24 2.24 2.22 2.22 26.6 26.6 0.2
2004-Sep-24 Fri 2.23 2.23 2.23 2.23 0 ###
2004-Sep-23 Thu 2.23 2.24 2.21 2.23 ### ### ###
2004-Sep-22 Wed 2.25 2.25 2.23 2.23 22.2 22.2 ###
2004-Sep-21 Tue 2.23 2.24 2.22 2.24 ### ### ###
2004-Sep-20 Mon 2.22 2.23 2.2 2.23 26,450 58,586 74.8 74.8 ###
2004-Sep-17 Fri 2.21 2.21 2.2 2.2 55,345 ### 23.4 23.4 0.2
2004-Sep-16 Thu 2.23 2.23 2.21 2.21 ### ### 0.2
2004-Sep-15 Wed 2.23 2.24 2.22 2.22 47,840 106,683 ### ### 0.2
2004-Sep-14 Tue 2.23 2.24 2.22 2.23 ### ### ###
2004-Sep-13 Mon 2.23 2.24 2.23 2.23 50,350 ### 68.9 68.9 ###
2004-Sep-10 Fri 2.24 2.25 2.22 2.23 32,850 ### ### ### ###
2004-Sep-09 Thu 2.25 2.25 2.22 2.22 23,454 ### ### ### 0.2
2004-Sep-08 Wed 2.24 2.25 2.22 2.23 41,473 ### ### ### ###
2004-Sep-07 Tue 2.24 2.25 2.24 2.24 71.4 71.4 ###
2004-Sep-06 Mon 2.21 2.24 2.21 2.24 3,150 ### ### ### ###
2004-Sep-03 Fri 2.22 2.23 2.21 2.22 10,570 ### ### ### 0.2
2004-Sep-02 Thu 2.26 2.26 2.22 2.22 ### ### 0.2
2004-Sep-01 Wed 2.27 2.27 2.25 2.26 110,980 ### 29.2 29.2 ###
2004-Aug-31 Tue 2.25 2.29 2.25 2.25 70.8 70.8 ###
2004-Aug-30 Mon 2.21 2.23 2.21 2.22 ### ### 0.2
2004-Aug-27 Fri 2.21 2.21 2.2 2.2 ### ### 0.2
2004-Aug-26 Thu 2.21 2.21 2.2 2.21 70.6 70.6 0.2
2004-Aug-25 Wed 2.23 2.23 2.2 2.2 ### ### 0.2
2004-Aug-24 Tue 2.24 2.25 2.22 2.23 17,820 39,827 ### ### ###
2004-Aug-23 Mon 2.25 2.25 2.24 2.24 14,157 31,782 26.5 26.5 ###
2004-Aug-20 Fri 2.23 2.25 2.21 2.25 73.9 73.9 ###
2004-Aug-19 Thu 2.25 2.25 2.22 2.22 27,744 ### 17.7 17.7 0.2
2004-Aug-18 Wed 2.23 2.25 2.23 2.25 4,886 10,944 82.1 82.1 ###
2004-Aug-17 Tue 2.25 2.25 2.2 2.22 18.7 18.7 0.2
2004-Aug-16 Mon 2.25 2.25 2.2 2.2 15.3 15.3 0.2
2004-Aug-13 Fri 2.26 2.26 2.2 2.25 32,455 72,374 ### ### ###
2004-Aug-12 Thu 2.28 ### 2.26 2.28 25,175 28,447 73.8 73.8 0.2
2004-Aug-11 Wed ### ### 2.27 2.27 4,670 ### ### ### 0.2
2004-Aug-10 Tue ### ### 2.27 ### 20,384 ### ### ### 0.0
2004-Aug-09 Mon ### ### 2.27 2.27 15,459 17,545 ### ### 0.2
2004-Aug-06 Fri ### ### ### ### 8,520 0 ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 21,150 0 24.2 24.2 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### 2.4 ### ### 27,688 33,225 82.6 82.6 0.0
2004-Aug-02 Mon ### ### ### ### 71.6 71.6 0.0
2004-Jul-30 Fri ### ### ### ### 22.4 22.4 0.0
2004-Jul-29 Thu ### ### ### ### 41,170 0 88.2 88.2 0.0
2004-Jul-28 Wed ### ### 2.29 ### ### ### 0.0
2004-Jul-27 Tue ### ### 2.29 ### 31,140 35,655 ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 42,175 0 29.2 29.2 0.0
2004-Jul-23 Fri ### ### ### ### 25.6 25.6 0.0
2004-Jul-22 Thu 2.43 2.43 ### 2.42 49,620 60,288 ### ### 0.2
2004-Jul-21 Wed 2.47 2.49 2.4 2.43 70,780 173,057 ### ### ###
2004-Jul-20 Tue 2.4 2.48 ### 2.45 ### ### 0.2
2004-Jul-19 Mon ### 2.4 2.28 2.4 125,328 ### ### ### ###
2004-Jul-16 Fri ### 2.27 ### 2.26 ### ### ###
2004-Jul-15 Thu ### ### ### ### 18,188 0 73.4 73.4 0.0
2004-Jul-14 Wed ### ### ### ### 41,370 0 34.9 34.9 0.0
2004-Jul-13 Tue 2.2 2.2 ### ### 80,452 ### ### ### 0.0
2004-Jul-12 Mon ### ### ### 2.23 2.7 2.7 ###
2004-Jul-09 Fri 2.47 2.47 ### 2.41 49,880 ### ### ### 0.2
2004-Jul-08 Thu 2.49 2.5 2.46 2.47 63,976 ### 20.3 20.3 ###
2004-Jul-07 Wed 2.53 2.53 2.48 2.52 132,845 332,776 ### ### ###
2004-Jul-06 Tue 2.52 2.55 2.51 2.52 106,785 ### ### ### ###
2004-Jul-05 Mon 2.59 2.59 2.52 2.57 64,443 164,651 20.9 20.9 ###
2004-Jul-02 Fri ### ### 2.59 ### ### ### 0.0
2004-Jul-01 Thu ### ### ### ### 46,873 0 23.0 23.0 0.0
2004-Jun-30 Wed ### ### ### ### 86,643 0 ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 70.2 70.2 0.0
2004-Jun-28 Mon ### ### ### ### ### ### 0.0
2004-Jun-25 Fri ### ### ### ### ### ### 0.0
2004-Jun-24 Thu 2.75 2.75 ### 2.71 231,887 318,844 ### ### ###
2004-Jun-23 Wed ### ### ### ### 162,644 0 ### ### 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri ### ### ### ### ### ### 0.0
2004-Jun-17 Thu ### ### ### ### 63,970 0 ### ### 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue ### ### ### ### 63,759 0 87.8 87.8 0.0
2004-Jun-14 Mon ### ### ### ### 79.9 79.9 0.0
2004-Jun-11 Fri ### ### ### ### ### ### 0.0
2004-Jun-10 Thu ### ### ### ### 48,929 0 ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 25,789 0 ### ### 0.0
2004-Jun-08 Tue 3 ### 3 ### 78.7 78.7 0.0
2004-Jun-07 Mon ### ### 3 3 28.9 28.9 0.2
2004-Jun-04 Fri ### ### 3 3 51,576 ### 22.3 22.3 0.2
2004-Jun-03 Thu ### ### ### ### ### ### 0.0
2004-Jun-02 Wed ### ### ### ### 78,455 0 ### ### 0.0
2004-Jun-01 Tue ### ### ### ### 177,348 0 79.5 79.5 0.0
2004-May-31 Mon ### 3 ### ### 64,448 96,672 ### ### 0.0
2004-May-28 Fri ### ### ### ### 17,886 0 ### ### 0.0
2004-May-27 Thu ### 3 ### 3 70.3 70.3 0.2
2004-May-26 Wed ### ### ### ### 33,670 0 70.9 70.9 0.0
2004-May-25 Tue ### ### ### ### 43,522 0 29.2 29.2 0.0
2004-May-24 Mon 3 3 ### ### 25.0 25.0 0.0
2004-May-21 Fri ### ### ### ### 66.5 66.5 0.0
2004-May-20 Thu ### ### ### ### ### ### 0.0
2004-May-19 Wed ### 3 ### ### 37,128 ### 74.0 74.0 0.0
2004-May-18 Tue ### ### ### ### 59,046 0 73.5 73.5 0.0
2004-May-17 Mon ### 3 ### ### 85.1 85.1 0.0
2004-May-14 Fri ### ### ### ### 28.5 28.5 0.0
2004-May-13 Thu ### ### ### ### ### ### 0.0
2004-May-12 Wed ### ### ### ### 29,150 0 ### ### 0.0
2004-May-11 Tue ### ### ### ### 71.2 71.2 0.0
2004-May-10 Mon ### 3 ### ### 40.7 40.7 0.0
2004-May-07 Fri ### ### ### ### 33,270 0 76.5 76.5 0.0
2004-May-06 Thu ### ### ### ### 77.4 77.4 0.0
2004-May-05 Wed ### ### ### ### ### ### 0.0
2004-May-04 Tue ### ### 2.86 ### ### ### 0.0
2004-May-03 Mon 3 3 ### ### 39,380 59,070 ### ### 0.0
2004-Apr-30 Fri 3 3 ### 3 36,225 ### ### ### 0.2
2004-Apr-29 Thu 3 3 ### 3 79.6 79.6 0.2
2004-Apr-28 Wed 3 ### ### ### 15,442 0 ### ### 0.0
2004-Apr-27 Tue ### ### 3 ### 8,040 ### 74.4 74.4 0.0
2004-Apr-26 Mon 3 ### ### ### ### ### 0.0
2004-Apr-23 Fri ### ### ### ### ### ### 0.0
2004-Apr-22 Thu ### ### ### ### ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 14,040 0 ### ### 0.0
2004-Apr-19 Mon ### ### ### ### 30,670 0 ### ### 0.0
2004-Apr-16 Fri ### ### ### ### 3,850 0 ### ### 0.0
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### 3 ### 31,529 ### 78.5 78.5 0.0
2004-Apr-13 Tue ### ### 3 3 40,721 61,081 18.6 18.6 0.2
2004-Apr-08 Thu ### ### 3 ### ### ### 0.0
2004-Apr-07 Wed ### ### ### ### 79.2 79.2 0.0
2004-Apr-06 Tue ### ### ### ### 37,950 0 35.7 35.7 0.0
2004-Apr-05 Mon ### ### ### ### ### ### 0.0
2004-Apr-02 Fri ### ### ### ### 5,250 0 71.4 71.4 0.0
2004-Apr-01 Thu ### ### ### ### ### ### 0.0
2004-Mar-31 Wed ### ### ### ### ### ### 0.0
2004-Mar-30 Tue ### ### ### ### 27.5 27.5 0.0
2004-Mar-29 Mon ### ### ### ### 74.4 74.4 0.0
2004-Mar-26 Fri ### ### ### ### 39,446 0 66.8 66.8 0.0
2004-Mar-25 Thu ### ### ### ### 38,189 0 32.1 32.1 0.0
2004-Mar-24 Wed ### ### ### ### 17,477 0 ### ### 0.0
2004-Mar-23 Tue ### ### ### ### 28,470 0 71.7 71.7 0.0
2004-Mar-22 Mon ### ### ### ### 75.5 75.5 0.0
2004-Mar-19 Fri ### ### ### ### ### ### 0.0
2004-Mar-18 Thu ### ### ### ### 11,742 0 76.4 76.4 0.0
2004-Mar-17 Wed ### ### ### ### 67.8 67.8 0.0
2004-Mar-16 Tue 3 ### 3 3 ### ### 0.2
2004-Mar-15 Mon 3 ### 3 3 ### ### 0.2
2004-Mar-12 Fri 3 ### ### 3 70.5 70.5 0.2
2004-Mar-11 Thu ### 3 ### 3 26,444 ### 73.8 73.8 0.2
2004-Mar-10 Wed ### 3 ### ### 66,650 99,975 ### ### 0.0
2004-Mar-09 Tue ### ### ### ### 81.8 81.8 0.0
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri 2.2 2.23 2.2 2.23 78.8 78.8 ###
2004-Mar-04 Thu ### ### ### ### ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 153,228 0 24.7 24.7 0.0
2004-Mar-02 Tue ### ### ### ### 35.1 35.1 0.0
2004-Mar-01 Mon ### ### ### ### 32,887 0 69.7 69.7 0.0
2004-Feb-27 Fri ### ### ### ### 89,341 0 69.2 69.2 0.0
2004-Feb-26 Thu ### ### ### ### ### ### 0.0
2004-Feb-25 Wed ### ### ### ### ### ### 0.0
2004-Feb-24 Tue ### ### ### ### 16,785 0 72.8 72.8 0.0
2004-Feb-23 Mon ### ### ### ### 34,748 0 71.8 71.8 0.0
2004-Feb-20 Fri ### ### ### ### ### ### 0.0
2004-Feb-19 Thu ### ### ### ### 43,077 0 ### ### 0.0
2004-Feb-18 Wed 3.2 3.21 ### ### 53,248 ### ### ### 0.0
2004-Feb-17 Tue 3.2 3.2 ### 3.2 ### ### 0.2
2004-Feb-16 Mon 3.2 3.21 3.2 3.2 35,358 113,322 ### ### 0.2
2004-Feb-13 Fri ### 3.2 ### ### ### ### 0.0
2004-Feb-12 Thu ### 3.2 ### ### 26.2 26.2 0.0
2004-Feb-11 Wed 3.2 3.2 ### ### 25,875 ### 29.5 29.5 0.0
2004-Feb-10 Tue 3.22 3.22 ### 3.2 27.7 27.7 0.2
2004-Feb-09 Mon 3.2 3.21 3.2 3.21 ### ### ###
2004-Feb-06 Fri 3.21 3.21 3.2 3.2 61,140 195,953 ### ### 0.2
2004-Feb-05 Thu 3.21 3.23 3.21 3.21 36,626 ### 74.1 74.1 ###
2004-Feb-04 Wed 3.21 3.23 3.21 3.23 31,544 101,571 ### ### ###
2004-Feb-03 Tue 3.21 3.22 3.21 3.21 75.7 75.7 ###
2004-Feb-02 Mon 3.22 3.22 3.21 3.21 ### ### ###
2004-Jan-30 Fri 3.23 3.23 3.2 3.21 ### ### ###
2004-Jan-29 Thu 3.24 3.24 3.21 3.21 62,420 ### ### ### ###
2004-Jan-28 Wed 3.23 3.24 3.22 3.22 21,640 ### ### ### 0.2
2004-Jan-27 Tue 3.23 3.24 3.22 3.22 ### ### 0.2
2004-Jan-23 Fri 3.24 3.24 3.22 3.22 13,450 43,443 ### ### 0.2
2004-Jan-22 Thu 3.24 3.24 3.22 3.22 15,478 ### 27.1 27.1 0.2
2004-Jan-21 Wed 3.23 3.23 3.22 3.22 30.9 30.9 0.2
2004-Jan-20 Tue 3.24 3.24 3.21 3.23 14,120 ### 30.1 30.1 ###
2004-Jan-19 Mon 3.23 3.26 3.23 3.23 73.6 73.6 ###
2004-Jan-16 Fri 3.21 3.24 3.21 3.22 63,181 203,758 73.9 73.9 0.2
2004-Jan-15 Thu 3.23 3.23 ### 3.21 ### ### ###
2004-Jan-14 Wed 3.23 3.23 3.22 3.23 72.1 72.1 ###
2004-Jan-13 Tue 3.23 3.24 3.22 3.22 ### ### 0.2
2004-Jan-12 Mon 3.24 3.24 3.22 3.22 28.1 28.1 0.2
2004-Jan-09 Fri 3.23 3.25 3.22 3.25 19,770 63,955 74.3 74.3 0.2
2004-Jan-08 Thu 3.21 3.22 3.21 3.21 ### ### ###
2004-Jan-07 Wed 3.21 3.23 3.21 3.23 29,643 95,450 76.9 76.9 ###
2004-Jan-06 Tue 3.24 3.24 3.21 3.21 24.5 24.5 ###
2004-Jan-05 Mon 3.25 3.25 3.22 3.23 ### ### ###
2004-Jan-02 Fri 3.23 3.25 3.22 3.25 25,720 ### ### ### 0.2
2003-Dec-31 Wed 3.23 3.25 3.23 3.25 73.8 73.8 0.2
2003-Dec-30 Tue 3.27 3.27 3.2 3.23 16.5 16.5 ###
2003-Dec-29 Mon 3.28 3.28 3.26 3.27 18,320 ### ### ### ###
2003-Dec-24 Wed 3.26 3.28 3.25 3.28 74.5 74.5 0.2
2003-Dec-23 Tue 3.29 3.29 ### 3.23 ### ### ###
2003-Dec-22 Mon 3.55 3.57 3.53 3.57 71.9 71.9 0.3
2003-Dec-19 Fri 3.53 3.54 3.5 3.54 71.2 71.2 0.3
2003-Dec-18 Thu 3.52 3.53 3.5 3.53 ### ### 0.3
2003-Dec-17 Wed 3.52 3.54 3.5 3.53 114,387 402,642 ### ### 0.3
2003-Dec-16 Tue 3.54 3.54 3.51 3.51 40,157 141,553 30.4 30.4 ###
2003-Dec-15 Mon 3.5 3.54 3.49 3.52 63,220 ### 74.5 74.5 ###
2003-Dec-12 Fri 3.53 3.55 3.5 3.5 13,641 48,084 ### ### 0.3
2003-Dec-11 Thu 3.56 3.57 3.5 3.5 67,620 ### 23.7 23.7 0.3
2003-Dec-10 Wed 3.55 3.57 3.52 3.56 76.8 76.8 0.3
2003-Dec-09 Tue 3.58 3.58 3.55 3.55 53,180 189,586 ### ### ###
2003-Dec-08 Mon 3.58 3.58 3.55 3.58 ### ### 0.3
2003-Dec-05 Fri 3.58 3.58 3.57 3.57 34,128 ### 29.6 29.6 0.3
2003-Dec-04 Thu 3.57 3.59 3.57 3.58 57,452 205,678 ### ### 0.3
2003-Dec-03 Wed 3.58 ### 3.54 3.57 30.9 30.9 0.3
2003-Dec-02 Tue 3.48 3.55 3.48 3.55 85.8 85.8 ###
2003-Dec-01 Mon 3.49 3.5 3.49 3.49 ### ### ###
2003-Nov-28 Fri 3.49 3.49 3.48 3.49 ### ### ###
2003-Nov-27 Thu 3.5 3.5 3.48 3.48 15,128 ### ### ### 0.2
2003-Nov-26 Wed 3.49 3.5 3.49 3.5 16,647 58,181 67.2 67.2 0.3
2003-Nov-25 Tue 3.48 3.5 3.47 3.47 ### ### 0.2
2003-Nov-24 Mon 3.48 3.48 3.46 3.46 34.4 34.4 0.2
2003-Nov-21 Fri 3.48 3.48 3.46 3.46 ### ### 0.2
2003-Nov-20 Thu 3.48 3.48 3.47 3.48 ### ### 0.2
2003-Nov-19 Wed 3.47 3.49 3.46 3.49 73.4 73.4 ###
2003-Nov-18 Tue 3.47 3.47 3.47 3.47 20,250 ### 78.7 78.7 0.2
2003-Nov-17 Mon 3.45 3.47 3.44 3.45 5,483 18,943 80.8 80.8 ###
2003-Nov-14 Fri 3.46 3.46 3.44 3.45 16,480 56,856 ### ### ###
2003-Nov-13 Thu 3.47 3.47 3.45 3.47 15,754 ### 71.7 71.7 0.2
2003-Nov-12 Wed 3.47 3.5 3.46 3.46 ### ### 0.2
2003-Nov-11 Tue 3.43 3.47 3.43 3.47 7,848 27,075 81.7 81.7 0.2
2003-Nov-10 Mon 3.47 3.47 3.42 3.47 73.8 73.8 0.2
2003-Nov-07 Fri 3.51 3.51 3.45 3.47 ### ### 0.2
2003-Nov-06 Thu 3.53 3.53 3.5 3.52 6,850 24,077 ### ### ###
2003-Nov-05 Wed ### ### 3.5 3.53 21,079 36,888 ### ### 0.3
2003-Nov-04 Tue 3.54 3.59 3.54 3.59 8,956 31,928 84.5 84.5 ###
2003-Nov-03 Mon 3.52 3.55 3.5 3.54 40,354 142,247 78.2 78.2 0.3
2003-Oct-31 Fri 3.47 3.53 3.47 3.52 ### ### ###
2003-Oct-30 Thu 3.45 3.47 3.43 3.47 71.4 71.4 0.2
2003-Oct-29 Wed 3.45 3.5 3.45 3.45 70.0 70.0 ###
2003-Oct-28 Tue 3.45 3.53 3.45 3.45 45,550 ### 76.8 76.8 ###
2003-Oct-27 Mon 3.49 3.49 3.44 3.45 ### ### ###
2003-Oct-24 Fri 3.43 3.49 3.43 3.49 48,378 167,387 84.2 84.2 ###
2003-Oct-23 Thu ### 3.43 ### 3.43 ### ### 0.2
2003-Oct-22 Wed ### ### ### ### 8,328 0 ### ### 0.0
2003-Oct-21 Tue ### ### ### ### 21,222 0 ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 6,750 0 ### ### 0.0
2003-Oct-17 Fri ### ### ### ### 15,178 0 ### ### 0.0
2003-Oct-16 Thu ### ### ### ### ### ### 0.0
2003-Oct-15 Wed ### ### ### ### 36,275 0 34.1 34.1 0.0
2003-Oct-14 Tue ### ### ### ### 70.4 70.4 0.0
2003-Oct-13 Mon ### ### ### ### 11,540 0 ### ### 0.0
2003-Oct-10 Fri ### ### ### ### ### ### 0.0
2003-Oct-09 Thu ### ### ### ### 67.0 67.0 0.0
2003-Oct-08 Wed ### ### ### ### 12,752 0 ### ### 0.0
2003-Oct-07 Tue ### ### ### ### 45,588 0 25.7 25.7 0.0
2003-Oct-06 Mon ### ### ### ### 8,375 0 69.9 69.9 0.0
2003-Oct-03 Fri ### ### ### ### 6,840 0 66.9 66.9 0.0
2003-Oct-02 Thu ### ### ### ### ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 71.0 71.0 0.0
2003-Sep-30 Tue ### ### ### ### ### ### 0.0
2003-Sep-29 Mon ### ### ### ### ### ### 0.0
2003-Sep-26 Fri ### ### ### ### 38,783 0 70.3 70.3 0.0
2003-Sep-25 Thu ### ### ### ### ### ### 0.0
2003-Sep-24 Wed ### ### ### ### ### ### 0.0
2003-Sep-23 Tue ### ### ### ### 74.3 74.3 0.0
2003-Sep-22 Mon ### ### ### ### 43,650 0 ### ### 0.0
2003-Sep-19 Fri ### ### ### ### 64.3 64.3 0.0
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### ### ### ### ### 0.0
2003-Sep-16 Tue ### ### ### ### 72.7 72.7 0.0
2003-Sep-15 Mon ### ### ### ### ### ### 0.0
2003-Sep-12 Fri ### ### ### ### 69.9 69.9 0.0
2003-Sep-11 Thu ### ### ### ### 82,783 0 75.9 75.9 0.0
2003-Sep-10 Wed ### ### ### ### ### ### 0.0
2003-Sep-09 Tue ### ### ### ### 35,125 0 27.5 27.5 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 32.4 32.4 0.0
2003-Sep-04 Thu ### ### ### ### 3,878 0 ### ### 0.0
2003-Sep-03 Wed ### ### ### ### 67.9 67.9 0.0
2003-Sep-02 Tue ### ### ### ### ### ### 0.0
2003-Sep-01 Mon ### ### ### ### 34,379 0 69.1 69.1 0.0
2003-Aug-29 Fri ### ### ### ### 69.7 69.7 0.0
2003-Aug-28 Thu ### ### 3.29 3.29 18,275 ### ### ### ###
2003-Aug-27 Wed 3.28 ### 3.28 ### 14,425 23,657 ### ### 0.0
2003-Aug-26 Tue ### ### 3.26 3.26 18,486 ### 17.9 17.9 0.2
2003-Aug-25 Mon ### ### ### ### 9,889 0 ### ### 0.0
2003-Aug-22 Fri ### ### 3.27 ### ### ### 0.0
2003-Aug-21 Thu ### ### ### ### 71.5 71.5 0.0
2003-Aug-20 Wed ### ### ### ### ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 39,151 0 27.0 27.0 0.0
2003-Aug-18 Mon ### ### ### ### 29.1 29.1 0.0
2003-Aug-15 Fri ### ### ### ### ### ### 0.0
2003-Aug-14 Thu ### ### ### ### 20,525 0 69.4 69.4 0.0
2003-Aug-13 Wed ### ### ### ### 25,957 0 ### ### 0.0
2003-Aug-12 Tue 3.29 ### 3.28 ### 34,187 ### ### ### 0.0
2003-Aug-11 Mon 3.28 3.29 3.27 3.29 20,050 ### 67.8 67.8 ###
2003-Aug-08 Fri 3.24 3.28 3.24 3.28 40,949 ### 77.5 77.5 0.2
2003-Aug-07 Thu 3.24 3.24 3.23 3.24 ### ### ###
2003-Aug-06 Wed 3.23 3.24 3.21 3.24 77,643 ### ### ### ###
2003-Aug-05 Tue 3.23 3.23 3.22 3.23 18,355 ### ### ### ###
2003-Aug-04 Mon 3.23 3.23 3.22 3.23 13,943 ### ### ### ###
2003-Aug-01 Fri 3.21 3.21 3.2 3.2 10,170 ### ### ### 0.2
2003-Jul-31 Thu 3.22 3.22 3.21 3.21 ### ### ###
2003-Jul-30 Wed 3.23 3.23 3.2 3.2 8,750 ### ### ### 0.2
2003-Jul-29 Tue 3.22 3.23 ### 3.23 21,948 35,446 70.7 70.7 ###
2003-Jul-28 Mon 3.23 3.23 3.2 3.22 26.9 26.9 0.2
2003-Jul-25 Fri 3.22 3.23 ### ### 43,726 ### ### ### 0.0
2003-Jul-24 Thu 3.22 3.22 3.2 3.2 24.5 24.5 0.2
2003-Jul-23 Wed 3.23 3.23 3.2 3.23 67.8 67.8 ###
2003-Jul-22 Tue 3.23 3.24 3.23 3.23 75.9 75.9 ###
2003-Jul-21 Mon 3.23 3.24 3.23 3.23 ### ### ###
2003-Jul-18 Fri 3.23 3.24 3.22 3.22 15,825 ### ### ### 0.2
2003-Jul-17 Thu 3.23 3.23 3.21 3.22 ### ### 0.2
2003-Jul-16 Wed 3.23 3.24 3.22 3.23 8,350 26,970 63.7 63.7 ###
2003-Jul-15 Tue 3.22 3.24 3.22 3.23 70.5 70.5 ###
2003-Jul-14 Mon 3.22 3.24 3.21 3.21 21,650 69,821 ### ### ###
2003-Jul-11 Fri 3.22 3.22 3.21 3.21 ### ### ###
2003-Jul-10 Thu 3.22 3.23 3.2 3.23 ### ### ###
2003-Jul-09 Wed 3.22 3.22 ### 3.22 13,470 21,686 ### ### 0.2
2003-Jul-08 Tue 3.2 3.22 3.2 3.22 77.6 77.6 0.2
2003-Jul-07 Mon 3.2 3.21 ### ### 13,227 21,229 ### ### 0.0
2003-Jul-04 Fri 3.23 3.23 3.2 3.2 32,722 ### 25.1 25.1 0.2
2003-Jul-03 Thu 3.23 3.23 3.2 3.2 22.6 22.6 0.2
2003-Jul-02 Wed 3.25 3.26 3.21 3.21 39,481 127,721 ### ### ###
2003-Jul-01 Tue 3.25 3.25 3.2 3.22 32,055 103,377 24.0 24.0 0.2
2003-Jun-30 Mon 3.2 3.26 3.2 3.24 31,185 100,727 78.0 78.0 ###
2003-Jun-27 Fri 3.25 3.25 ### ### ### ### 0.0
2003-Jun-26 Thu 3.27 3.27 ### 3.26 36.4 36.4 0.2
2003-Jun-25 Wed 3.2 3.27 3.2 3.25 53,175 172,021 82.5 82.5 0.2
2003-Jun-24 Tue 3 ### 3 ### ### ### 0.0
2003-Jun-23 Mon 3.58 ### 3.5 3.57 ### ### 0.3
2003-Jun-20 Fri 3.58 3.59 3.5 3.58 142,389 ### ### ### 0.3
2003-Jun-19 Thu ### ### 3.59 3.59 48,028 ### 26.0 26.0 ###
2003-Jun-18 Wed ### ### 3.59 ### ### ### 0.0
2003-Jun-17 Tue ### ### 3.59 ### 156,655 ### 73.2 73.2 0.0
2003-Jun-16 Mon ### ### 3.58 ### ### ### 0.0
2003-Jun-13 Fri ### ### 3.59 ### 62,957 ### ### ### 0.0
2003-Jun-12 Thu ### ### ### ### 36,329 0 ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 57,259 0 ### ### 0.0
2003-Jun-10 Tue ### ### ### ### 123,824 0 80.8 80.8 0.0
2003-Jun-06 Fri 3.56 ### 3.56 ### 103,170 183,642 78.0 78.0 0.0
2003-Jun-05 Thu 3.55 3.57 3.54 3.56 ### ### 0.3
2003-Jun-04 Wed 3.54 3.55 3.53 3.55 19,951 70,626 ### ### ###
2003-Jun-03 Tue 3.49 3.51 3.49 3.51 28,540 ### ### ### ###
2003-Jun-02 Mon 3.57 3.57 3.47 3.5 15.7 15.7 0.3
2003-May-30 Fri 3.58 3.58 3.56 3.56 ### ### 0.3
2003-May-29 Thu 3.52 3.56 3.52 3.56 31,250 110,625 ### ### 0.3
2003-May-28 Wed 3.52 3.52 3.47 3.5 30.6 30.6 0.3
2003-May-27 Tue 3.55 3.55 3.5 3.52 26.5 26.5 ###
2003-May-26 Mon 3.5 3.54 3.5 3.54 79.7 79.7 0.3
2003-May-23 Fri 3.49 3.51 3.49 3.51 73.2 73.2 ###
2003-May-22 Thu 3.48 3.48 3.48 3.48 ### ### 0.2
2003-May-21 Wed 3.49 3.49 3.49 3.49 ### ### ###
2003-May-20 Tue 3.44 3.48 3.44 3.48 18,425 63,750 83.4 83.4 0.2
2003-May-19 Mon 3.42 3.44 3.42 3.43 19,183 ### 74.8 74.8 0.2
2003-May-16 Fri 3.42 3.43 3.42 3.42 13,825 47,350 72.3 72.3 0.2
2003-May-15 Thu 3.4 3.41 3.4 3.41 ### ### ###
2003-May-14 Wed 3.42 3.42 3.4 3.42 17,223 ### ### ### 0.2
2003-May-13 Tue 3.4 3.42 3.4 3.4 33,570 114,473 ### ### 0.2
2003-May-12 Mon 3.4 3.41 ### 3.4 16,275 27,748 69.3 69.3 0.2
2003-May-09 Fri 3.41 3.41 ### 3.4 ### ### 0.2
2003-May-08 Thu 3.4 3.42 3.4 3.42 3,350 11,423 ### ### 0.2
2003-May-07 Wed 3.42 3.42 3.4 3.4 ### ### 0.2
2003-May-06 Tue 3.43 3.43 3.42 3.43 ### ### 0.2
2003-May-05 Mon ### 3.42 ### 3.42 ### ### 0.2
2003-May-02 Fri ### 3.4 ### 3.4 ### ### 0.2
2003-May-01 Thu ### ### ### ### ### ### 0.0
2003-Apr-30 Wed ### ### ### ### ### ### 0.0
2003-Apr-29 Tue ### ### ### ### ### ### 0.0
2003-Apr-28 Mon ### ### ### ### ### ### 0.0
2003-Apr-24 Thu 3.29 ### 3.28 3.28 16,180 ### 28.9 28.9 0.2
2003-Apr-23 Wed 3.25 ### 3.25 3.29 82.4 82.4 ###
2003-Apr-22 Tue 3.26 3.26 3.25 3.25 ### ### 0.2
2003-Apr-17 Thu 3.26 3.26 3.25 3.25 24,645 ### 29.4 29.4 0.2
2003-Apr-16 Wed 3.25 3.26 3.25 3.26 73.8 73.8 0.2
2003-Apr-15 Tue 3.26 3.27 3.25 3.25 30.0 30.0 0.2
2003-Apr-14 Mon 3.29 3.29 3.26 3.26 23.8 23.8 0.2
2003-Apr-11 Fri ### ### 3.28 3.29 14,455 ### ### ### ###
2003-Apr-10 Thu 3.29 ### 3.29 ### 20,650 ### 65.3 65.3 0.0
2003-Apr-09 Wed ### ### 3.28 3.28 28,145 46,157 18.7 18.7 0.2
2003-Apr-08 Tue ### ### ### ### ### ### 0.0
2003-Apr-07 Mon ### 3.4 ### 3.4 6,482 ### 78.7 78.7 0.2
2003-Apr-04 Fri ### ### ### ### 0 0.0
2003-Apr-03 Thu 3.27 3.4 3.27 ### ### ### 0.0
2003-Apr-02 Wed ### ### 3.27 3.27 9,755 15,949 29.1 29.1 ###
2003-Apr-01 Tue 3.25 ### 3.25 ### 5,754 9,350 85.4 85.4 0.0
2003-Mar-31 Mon 3.25 3.25 3.25 3.25 73.1 73.1 0.2
2003-Mar-28 Fri 3.25 3.25 3.23 3.25 70.9 70.9 0.2
2003-Mar-27 Thu 3.24 3.25 3.24 3.25 6,086 19,749 ### ### 0.2
2003-Mar-26 Wed 3.25 3.25 3.24 3.24 ### ### ###
2003-Mar-25 Tue 3.25 3.25 3.24 3.24 23.5 23.5 ###
2003-Mar-24 Mon 3.25 3.25 3.25 3.25 10,550 34,287 79.4 79.4 0.2
2003-Mar-21 Fri 3.24 3.28 3.22 3.22 12,550 40,787 19.9 19.9 0.2
2003-Mar-20 Thu 3.25 3.26 3.25 3.26 69.4 69.4 0.2
2003-Mar-19 Wed 3.23 3.24 3.23 3.24 ### ### ###
2003-Mar-18 Tue 3.24 3.24 3.23 3.23 5,749 ### ### ### ###
2003-Mar-17 Mon 3.21 3.22 3.21 3.22 78.6 78.6 0.2
2003-Mar-14 Fri 3.23 3.24 3.21 3.21 ### ### ###
2003-Mar-13 Thu 3.25 3.25 3.23 3.23 3,940 ### 33.0 33.0 ###
2003-Mar-12 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2003-Mar-11 Tue 3.27 3.27 3.25 3.25 37.6 37.6 0.2
2003-Mar-10 Mon 3.25 3.25 3.25 3.25 ### ### 0.2
2003-Mar-07 Fri 3.21 3.25 3.21 3.25 4,943 ### ### ### 0.2
2003-Mar-06 Thu 3.23 3.25 3.22 3.25 15,150 ### 81.5 81.5 0.2
2003-Mar-05 Wed ### ### 3.23 3.23 16.9 16.9 ###
2003-Mar-04 Tue ### ### 3.28 3.28 8,380 13,743 25.6 25.6 0.2
2003-Mar-03 Mon ### ### ### ### 1,047 0 75.5 75.5 0.0
2003-Feb-28 Fri ### ### ### ### 20,250 0 77.5 77.5 0.0
2003-Feb-27 Thu ### ### ### ### 3,682 0 78.7 78.7 0.0
2003-Feb-26 Wed ### ### ### ### 13,583 0 ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 5,220 0 ### ### 0.0
2003-Feb-24 Mon 3.29 ### 3.28 ### 73.6 73.6 0.0
2003-Feb-21 Fri 3.28 3.28 3.28 3.28 ### ### 0.2
2003-Feb-20 Thu ### ### 3.2 3.2 ### ### 0.2
2003-Feb-19 Wed 3.27 3.27 3.27 3.27 0 ###
2003-Feb-18 Tue 3.29 ### 3.27 3.27 25.7 25.7 ###
2003-Feb-17 Mon 3.21 3.28 3.21 3.28 87.0 87.0 0.2
2003-Feb-14 Fri ### ### ### ### 8.8 8.8 0.0
2003-Feb-13 Thu ### ### 3.29 ### ### ### 0.0
2003-Feb-12 Wed 3.25 3.26 3.25 3.26 ### ### 0.2
2003-Feb-11 Tue 3.22 3.26 3.2 3.26 87.9 87.9 0.2
2003-Feb-10 Mon 3.23 3.23 3.23 3.23 ### ### ###
2003-Feb-07 Fri 3.23 3.25 3.2 3.2 22,152 71,440 23.1 23.1 0.2
2003-Feb-06 Thu 3.22 3.24 3.22 3.23 82.5 82.5 ###
2003-Feb-05 Wed 3.22 3.25 3.2 3.25 34,343 110,756 ### ### 0.2
2003-Feb-04 Tue 3.24 3.25 3.24 3.24 ### ### ###
2003-Feb-03 Mon 3.24 3.26 3.23 3.24 20,840 67,625 ### ### ###
2003-Jan-31 Fri 3.26 3.26 3.21 3.21 16.9 16.9 ###
2003-Jan-30 Thu ### ### ### 3.25 13.8 13.8 0.2
2003-Jan-29 Wed ### ### ### ### 5,245 0 ### ### 0.0
2003-Jan-28 Tue ### ### ### ### ### ### 0.0
2003-Jan-24 Fri ### ### ### ### 79.6 79.6 0.0
2003-Jan-23 Thu ### ### ### ### 18,350 0 25.8 25.8 0.0
2003-Jan-22 Wed ### ### ### ### ### ### 0.0
2003-Jan-21 Tue ### ### ### ### 15,154 0 29.4 29.4 0.0
2003-Jan-20 Mon ### ### ### ### 20,220 0 26.3 26.3 0.0
2003-Jan-17 Fri ### ### ### ### 81.0 81.0 0.0
2003-Jan-16 Thu ### ### ### ### ### ### 0.0
2003-Jan-15 Wed 3.29 ### 3.29 ### ### ### 0.0
2003-Jan-14 Tue ### ### 3.27 3.29 26,920 ### ### ### ###
2003-Jan-13 Mon 3.29 3.29 3.29 3.29 ### ### ###
2003-Jan-10 Fri 3.28 3.29 3.28 3.29 77.1 77.1 ###
2003-Jan-09 Thu ### ### ### ### 69.6 69.6 0.0
2003-Jan-08 Wed ### ### 3.28 ### ### ### 0.0
2003-Jan-07 Tue ### ### ### ### 11,042 0 23.6 23.6 0.0
2003-Jan-06 Mon ### ### ### ### ### ### 0.0
2003-Jan-03 Fri ### ### ### ### 68.0 68.0 0.0
2003-Jan-02 Thu ### ### 3.29 ### 6,628 ### ### ### 0.0
2002-Dec-31 Tue ### ### ### ### ### ### 0.0
2002-Dec-30 Mon ### ### ### ### 85.2 85.2 0.0
2002-Dec-27 Fri 3.29 3.29 3.25 3.25 ### ### 0.2
2002-Dec-24 Tue ### ### 3.28 ### 16,828 ### 13.5 13.5 0.0
2002-Dec-23 Mon 3.47 3.47 ### ### 61,420 ### ### ### 0.0
2002-Dec-20 Fri ### 3.7 ### 3.7 ### ### 0.3
2002-Dec-19 Thu ### ### ### ### 60,284 0 ### ### 0.0
2002-Dec-18 Wed ### ### ### ### 75.2 75.2 0.0
2002-Dec-17 Tue ### ### ### ### ### ### 0.0
2002-Dec-16 Mon ### ### ### ### 25,177 0 ### ### 0.0
2002-Dec-13 Fri 3.55 3.59 3.54 3.59 20,772 74,052 ### ### ###
2002-Dec-12 Thu 3.54 3.55 3.52 3.55 16,549 ### 74.1 74.1 ###
2002-Dec-11 Wed 3.53 3.54 3.52 3.54 ### ### 0.3
2002-Dec-10 Tue 3.53 3.55 3.53 3.54 77.2 77.2 0.3
2002-Dec-09 Mon 3.53 3.54 3.5 3.54 27,376 ### ### ### 0.3
2002-Dec-06 Fri 3.55 3.59 3.51 3.51 ### ### ###
2002-Dec-05 Thu 3.55 3.55 3.5 3.5 17.5 17.5 0.3
2002-Dec-04 Wed 3.5 ### 3.48 3.48 ### ### 0.2
2002-Dec-03 Tue ### 3.55 ### 3.46 45,447 ### ### ### 0.2
2002-Dec-02 Mon ### ### ### ### ### ### 0.0
2002-Nov-29 Fri ### ### ### ### ### ### 0.0
2002-Nov-28 Thu ### ### ### ### ### ### 0.0
2002-Nov-27 Wed ### ### ### ### ### ### 0.0
2002-Nov-26 Tue ### ### ### ### 4,475 0 75.4 75.4 0.0
2002-Nov-25 Mon ### ### ### ### 26,083 0 ### ### 0.0
2002-Nov-22 Fri ### ### ### ### 10,650 0 70.8 70.8 0.0
2002-Nov-21 Thu ### ### ### ### ### ### 0.0
2002-Nov-20 Wed ### ### ### ### ### ### 0.0
2002-Nov-19 Tue ### ### ### ### 76.3 76.3 0.0
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 0 0.0
2002-Nov-14 Thu ### ### ### ### 76.8 76.8 0.0
2002-Nov-13 Wed ### ### ### ### 10,180 0 76.9 76.9 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 313,287 0 ### ### 0.0
2002-Nov-08 Fri ### ### ### ### 11,283 0 ### ### 0.0
2002-Nov-07 Thu ### ### ### ### 31,750 0 77.3 77.3 0.0
2002-Nov-06 Wed 3.28 ### 3.28 ### 82.2 82.2 0.0
2002-Nov-05 Tue 3.27 3.28 3.27 3.28 1,655 5,420 75.2 75.2 0.2
2002-Nov-04 Mon 3.28 ### 3.28 3.28 9,250 15,170 ### ### 0.2
2002-Nov-01 Fri 3.29 ### 3.29 ### ### ### 0.0
2002-Oct-31 Thu 3.25 3.26 3.24 3.25 5,778 18,778 ### ### 0.2
2002-Oct-30 Wed 3.25 3.25 3.25 3.25 74.5 74.5 0.2
2002-Oct-29 Tue 3.27 3.27 3.26 3.26 ### ### 0.2
2002-Oct-28 Mon 3.26 3.26 3.25 3.25 28.6 28.6 0.2
2002-Oct-25 Fri ### ### 3.26 3.26 19.7 19.7 0.2
2002-Oct-24 Thu ### ### ### ### 0 0.0
2002-Oct-23 Wed ### ### 3.28 ### ### ### 0.0
2002-Oct-22 Tue 3.27 ### 3.27 3.29 77.8 77.8 ###


<< 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 2024-04-24 06:24:22 thru 2024-04-24 06:24:23 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000