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 Sat 26-Apr-25 06:10:01 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
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

(CCL) COCA-COLA AMATIL LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for CCL    Limits Next Section


Company Details for (CCL) COCA-COLA AMATIL LIMITED

Listing Code CCL
Listing Name COCA-COLA AMATIL LIMITED
GICS Sector Food
ISIN Name COCA-COLA AMATIL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CCL2


Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for CCL .. Friday 24th April 2026

CCL 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 2.2 36,179 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CCL    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 (CCL) COCA-COLA AMATIL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Nov-29 Tue ### 7.73 ### 7.7 892,825 ### 76.4 76.4 0.6
2005-Nov-28 Mon ### 7.72 ### 7.72 ### ### ###
2005-Nov-25 Fri 7.58 ### 7.57 7.59 1,029,124 ### ### ### 0.5
2005-Nov-24 Thu ### ### 7.55 ### 3,334,085 12,586,170 ### ### 0.0
2005-Nov-23 Wed 7.71 7.71 7.54 ### 1,856,851 14,158,488 20.8 20.8 0.0
2005-Nov-22 Tue 7.86 7.86 7.7 7.75 1,545,840 ### 23.4 23.4 ###
2005-Nov-21 Mon 7.81 7.88 7.8 7.86 ### ### ###
2005-Nov-18 Fri 7.75 7.81 7.74 7.8 2,449,140 ### ### ### 0.6
2005-Nov-17 Thu 7.7 7.75 ### 7.7 ### ### 0.6
2005-Nov-16 Wed 7.8 7.8 ### ### 1,869,579 7,291,358 16.9 16.9 0.0
2005-Nov-15 Tue 7.75 7.86 7.75 7.85 ### ### ###
2005-Nov-14 Mon 7.71 7.74 7.57 7.74 1,461,253 ### ### ### 0.6
2005-Nov-11 Fri 7.7 7.71 ### ### 889,483 3,428,956 ### ### 0.0
2005-Nov-10 Thu 7.59 ### 7.52 ### ### ### 0.0
2005-Nov-09 Wed 7.55 7.59 7.54 7.56 73.5 73.5 0.5
2005-Nov-08 Tue 7.43 7.58 7.41 7.58 ### ### ###
2005-Nov-07 Mon 7.48 7.49 ### ### 21.2 21.2 0.0
2005-Nov-04 Fri 7.45 7.52 7.43 7.48 1,375,970 10,285,375 73.3 73.3 0.5
2005-Nov-03 Thu 7.45 7.53 7.43 7.53 ### ### 0.5
2005-Nov-02 Wed 7.48 7.51 ### 7.42 2,099,054 7,881,947 ### ### 0.5
2005-Nov-01 Tue ### ### 7.45 7.49 15.9 15.9 ###
2005-Oct-31 Mon 7.5 ### 7.49 ### ### ### 0.0
2005-Oct-28 Fri 7.5 7.53 7.43 7.44 2,661,977 19,911,587 28.2 28.2 ###
2005-Oct-27 Thu ### 7.56 ### 7.55 ### ### ###
2005-Oct-26 Wed ### ### ### ### 2,932,220 0 ### ### 0.0
2005-Oct-25 Tue ### 7.49 ### ### 69.2 69.2 0.0
2005-Oct-24 Mon 7.4 7.4 ### ### 1,664,374 6,158,183 ### ### 0.0
2005-Oct-21 Fri ### 7.45 ### 7.43 82.5 82.5 ###
2005-Oct-20 Thu 7.57 ### ### 7.4 ### ### 0.5
2005-Oct-19 Wed ### ### 7.5 7.52 28.0 28.0 0.5
2005-Oct-18 Tue ### 7.72 ### 7.7 4,409,843 ### 74.2 74.2 0.6
2005-Oct-17 Mon 7.53 ### 7.49 ### 1,851,877 6,935,279 79.7 79.7 0.0
2005-Oct-14 Fri ### ### 7.43 7.43 5,819,480 ### ### ### ###
2005-Oct-13 Thu 7.81 ### 7.55 ### ### ### 0.0
2005-Oct-12 Wed 7.73 ### 7.73 ### 4,489,256 17,350,974 86.6 86.6 0.0
2005-Oct-11 Tue 7.56 7.7 7.54 ### 2,813,186 21,436,477 85.2 85.2 0.0
2005-Oct-10 Mon ### ### ### ### 1,872,072 0 27.8 27.8 0.0
2005-Oct-07 Fri ### ### 7.56 ### ### ### 0.0
2005-Oct-06 Thu 7.75 7.79 7.55 ### 3,098,342 23,764,283 35.0 35.0 0.0
2005-Oct-05 Wed 7.8 7.87 7.73 7.82 3,620,942 28,243,347 83.4 83.4 0.6
2005-Oct-04 Tue 7.75 7.8 ### 7.75 4,492,240 ### 71.7 71.7 ###
2005-Oct-03 Mon ### ### 7.75 7.75 15.4 15.4 ###
2005-Sep-30 Fri ### ### ### ### ### ### 0.0
2005-Sep-29 Thu ### ### ### 8 1,662,542 0 ### ### ###
2005-Sep-28 Wed ### 8 7.88 ### 3,739,078 29,688,279 ### ### 0.0
2005-Sep-27 Tue ### 8 7.77 7.89 5,292,777 41,733,546 29.2 29.2 ###
2005-Sep-26 Mon ### 8 ### 8 65.9 65.9 ###
2005-Sep-23 Fri ### ### ### ### 14.4 14.4 0.0
2005-Sep-22 Thu ### ### 7.88 ### ### ### 0.0
2005-Sep-21 Wed ### ### ### ### ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 28.6 28.6 0.0
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri 8.27 8.29 ### ### 5,176,380 ### ### ### 0.0
2005-Sep-15 Thu 8.21 ### 8.21 8.29 ### ### 0.6
2005-Sep-14 Wed ### 8.47 8.29 ### 27.9 27.9 0.0
2005-Sep-13 Tue 8.55 8.55 ### ### 1,564,047 ### ### ### 0.0
2005-Sep-12 Mon 8.45 ### 8.45 8.54 1,086,257 ### 79.5 79.5 ###
2005-Sep-09 Fri ### ### ### 8.42 10.6 10.6 ###
2005-Sep-08 Thu 8.8 8.8 ### ### ### ### 0.0
2005-Sep-07 Wed ### 8.77 8.51 8.77 1,452,723 12,551,526 ### ### ###
2005-Sep-06 Tue 8.52 ### 8.52 8.57 ### ### 0.6
2005-Sep-05 Mon 8.45 8.51 ### 8.48 805,847 3,428,878 74.9 74.9 0.6
2005-Sep-02 Fri 8.53 8.56 ### ### 1,444,179 6,181,086 16.9 16.9 0.0
2005-Sep-01 Thu 8.57 ### 8.51 8.53 1,384,278 ### ### ### ###
2005-Aug-31 Wed 8.54 ### 8.52 ### ### ### 0.0
2005-Aug-30 Tue 8.47 8.57 8.46 8.57 1,054,152 ### 79.5 79.5 0.6
2005-Aug-29 Mon 8.44 8.48 ### 8.44 4,860,357 ### 78.8 78.8 0.6
2005-Aug-26 Fri ### ### 8.52 ### 2,260,946 9,631,629 ### ### 0.0
2005-Aug-25 Thu 8.41 8.53 8.4 8.48 4,281,382 ### 78.6 78.6 0.6
2005-Aug-24 Wed 8.25 ### 8.21 ### 84.7 84.7 0.0
2005-Aug-23 Tue ### ### 8.2 8.24 2,757,478 11,305,659 ### ### 0.6
2005-Aug-22 Mon 8.44 8.44 ### ### 24.2 24.2 0.0
2005-Aug-19 Fri 8.49 ### 8.44 8.59 2,416,421 ### 76.4 76.4 ###
2005-Aug-18 Thu ### ### 8.4 8.4 2,544,678 10,687,647 ### ### ###
2005-Aug-17 Wed ### 8.7 8.59 ### 1,950,541 16,862,426 72.9 72.9 0.0
2005-Aug-16 Tue 8.54 ### 8.53 ### 1,532,752 6,537,187 72.8 72.8 0.0
2005-Aug-15 Mon 8.51 ### 8.5 8.54 1,199,084 ### 69.6 69.6 ###
2005-Aug-12 Fri 8.51 ### 8.44 8.5 ### ### 0.6
2005-Aug-11 Thu 8.26 8.56 8.26 8.48 87.6 87.6 0.6
2005-Aug-10 Wed ### ### ### ### 7,641,850 0 82.9 82.9 0.0
2005-Aug-09 Tue 7.89 ### 7.85 7.88 2,010,842 7,892,554 ### ### 0.6
2005-Aug-08 Mon 7.88 7.88 7.81 7.85 686,879 ### ### ### ###
2005-Aug-05 Fri 7.88 7.89 7.84 7.85 834,955 6,566,921 26.4 26.4 ###
2005-Aug-04 Thu 7.83 7.89 7.83 7.84 72.5 72.5 0.6
2005-Aug-03 Wed 7.81 7.85 7.77 7.8 36.3 36.3 0.6
2005-Aug-02 Tue 7.87 7.89 7.8 7.87 ### ### 0.6
2005-Aug-01 Mon 7.8 7.87 7.79 7.87 79.3 79.3 0.6
2005-Jul-29 Fri 7.79 7.84 7.76 7.81 2,451,184 ### 67.2 67.2 0.6
2005-Jul-28 Thu 7.78 7.79 7.72 7.75 34.8 34.8 ###
2005-Jul-27 Wed 7.76 7.77 7.72 7.76 ### ### 0.6
2005-Jul-26 Tue 7.74 7.75 ### 7.74 5,239,188 20,301,853 68.1 68.1 0.6
2005-Jul-25 Mon 7.78 7.79 7.74 7.74 1,294,926 ### 27.3 27.3 0.6
2005-Jul-22 Fri 7.77 7.81 7.71 7.78 1,869,682 ### 63.5 63.5 0.6
2005-Jul-21 Thu 7.74 7.8 7.71 7.76 990,777 7,683,475 ### ### 0.6
2005-Jul-20 Wed ### 7.73 ### 7.7 71.4 71.4 0.6
2005-Jul-19 Tue 7.71 7.75 ### ### 4,177,476 ### 27.2 27.2 0.0
2005-Jul-18 Mon 7.72 7.78 7.7 7.74 ### ### 0.6
2005-Jul-15 Fri 7.74 7.75 ### 7.72 1,111,957 ### 32.6 32.6 ###
2005-Jul-14 Thu 7.8 7.8 7.71 7.74 23.6 23.6 0.6
2005-Jul-13 Wed 7.77 7.81 ### 7.78 ### ### 0.6
2005-Jul-12 Tue 7.74 7.79 7.73 7.77 ### ### 0.6
2005-Jul-11 Mon 7.75 7.81 ### 7.76 985,242 3,847,370 ### ### 0.6
2005-Jul-08 Fri 7.7 7.74 ### 7.72 68.9 68.9 ###
2005-Jul-07 Thu 7.77 7.78 ### 7.78 76.2 76.2 0.6
2005-Jul-06 Wed ### ### 7.73 7.79 ### ### ###
2005-Jul-05 Tue ### ### 7.84 7.88 1,075,380 4,215,489 21.1 21.1 0.6
2005-Jul-04 Mon 8 8 ### ### 642,725 ### 28.9 28.9 0.0
2005-Jul-01 Fri ### ### 7.85 ### 1,687,055 ### ### ### 0.0
2005-Jun-30 Thu ### ### 7.82 7.89 2,556,226 9,994,843 24.5 24.5 ###
2005-Jun-29 Wed ### ### 7.85 8 2,278,283 ### ### ### ###
2005-Jun-28 Tue 8 ### ### 8 5,003,376 0 65.2 65.2 ###
2005-Jun-27 Mon 7.8 8 7.76 ### ### ### 0.0
2005-Jun-24 Fri 7.77 7.87 7.72 7.87 1,953,752 ### 79.1 79.1 0.6
2005-Jun-23 Thu 7.71 7.83 7.71 7.74 1,611,641 12,522,450 ### ### 0.6
2005-Jun-22 Wed ### ### ### ### ### ### 0.0
2005-Jun-21 Tue 7.8 7.8 ### 7.71 28.1 28.1 ###
2005-Jun-20 Mon 7.81 7.85 7.77 7.8 ### ### 0.6
2005-Jun-17 Fri 7.85 7.86 7.78 7.82 ### ### 0.6
2005-Jun-16 Thu 7.7 7.86 7.7 7.81 80.9 80.9 0.6
2005-Jun-15 Wed ### 7.81 ### 7.79 2,675,570 ### 85.4 85.4 ###
2005-Jun-14 Tue 7.8 7.8 ### ### ### ### 0.0
2005-Jun-10 Fri 7.82 7.84 7.75 7.79 754,271 5,879,542 ### ### ###
2005-Jun-09 Thu 7.86 7.86 7.8 7.83 2,634,547 ### 33.2 33.2 ###
2005-Jun-08 Wed 7.84 ### 7.84 7.86 68.1 68.1 ###
2005-Jun-07 Tue 7.85 ### 7.81 7.85 1,153,947 ### 71.5 71.5 ###
2005-Jun-06 Mon 7.87 ### 7.84 7.85 ### ### ###
2005-Jun-03 Fri 7.88 ### 7.82 7.84 2,802,027 10,955,925 ### ### 0.6
2005-Jun-02 Thu ### ### 7.79 7.87 2,594,928 10,107,244 ### ### 0.6
2005-Jun-01 Wed 7.87 ### 7.77 7.85 ### ### ###
2005-May-31 Tue 7.81 7.89 7.8 7.85 72.1 72.1 ###
2005-May-30 Mon 7.72 7.8 7.71 7.8 1,136,681 ### ### ### 0.6
2005-May-27 Fri ### ### 7.56 ### 2,317,871 8,761,552 ### ### 0.0
2005-May-26 Thu ### ### 7.53 ### ### ### 0.0
2005-May-25 Wed 7.48 ### 7.47 7.59 ### ### 0.5
2005-May-24 Tue 7.41 7.56 ### 7.48 ### ### 0.5
2005-May-23 Mon 7.47 7.52 ### 7.41 22.6 22.6 ###
2005-May-20 Fri 7.5 7.56 ### 7.45 24.9 24.9 0.5
2005-May-19 Thu ### ### 7.54 7.57 1,968,728 ### 20.5 20.5 ###
2005-May-18 Wed 7.49 ### 7.46 ### 3,268,378 12,191,049 ### ### 0.0
2005-May-17 Tue 7.51 7.52 ### 7.46 6,431,386 ### ### ### 0.5
2005-May-16 Mon ### ### 7.47 7.52 2,339,645 8,738,574 ### ### 0.5
2005-May-13 Fri 7.71 7.72 ### ### 29.8 29.8 0.0
2005-May-12 Thu ### 7.7 7.58 ### 2,498,388 19,087,684 ### ### 0.0
2005-May-11 Wed 7.7 7.71 ### ### ### ### 0.0
2005-May-10 Tue 7.78 7.79 ### 7.7 28.7 28.7 0.6
2005-May-09 Mon ### 7.8 7.55 7.79 ### ### ###
2005-May-06 Fri 7.59 7.72 7.57 ### 4,483,774 34,278,452 73.0 73.0 0.0
2005-May-05 Thu ### ### 7.5 ### ### ### 0.0
2005-May-04 Wed 8.25 8.28 7.41 ### 6.0 6.0 0.0
2005-May-03 Tue ### 8.4 8.2 8.29 997,454 ### 40.2 40.2 0.6
2005-May-02 Mon ### 8.44 8.28 ### 1,571,422 13,137,087 ### ### 0.0
2005-Apr-29 Fri ### 8.28 ### 8.28 ### ### ###
2005-Apr-28 Thu 8.2 8.24 ### ### 1,091,654 ### ### ### 0.0
2005-Apr-27 Wed 8.25 8.28 ### ### 1,977,121 8,185,280 26.8 26.8 0.0
2005-Apr-26 Tue 8.26 8.27 ### 8.26 2,249,373 9,301,157 ### ### 0.6
2005-Apr-22 Fri ### 8.2 ### ### 2,383,140 9,770,874 ### ### 0.0
2005-Apr-21 Thu ### 8.25 ### ### 1,202,873 4,961,851 29.3 29.3 0.0
2005-Apr-20 Wed ### 8.28 ### 8.25 ### ### ###
2005-Apr-19 Tue ### ### ### ### 4,523,670 0 ### ### 0.0
2005-Apr-18 Mon ### 8.41 ### ### 2,441,223 10,265,342 ### ### 0.0
2005-Apr-15 Fri ### 8.49 ### ### ### ### 0.0
2005-Apr-14 Thu 8.45 8.5 ### ### 1,414,781 ### 34.8 34.8 0.0
2005-Apr-13 Wed ### ### 8.51 8.58 1,045,853 ### ### ### 0.6
2005-Apr-12 Tue 8.54 8.59 8.52 8.58 76.1 76.1 0.6
2005-Apr-11 Mon ### ### 8.48 8.52 903,659 ### ### ### 0.6
2005-Apr-08 Fri ### 8.76 8.53 8.54 873,842 ### ### ### ###
2005-Apr-07 Thu 8.59 ### 8.51 ### 2,382,974 10,139,554 75.7 75.7 0.0
2005-Apr-06 Wed ### ### 8.45 8.46 1,897,887 8,018,572 22.8 22.8 0.6
2005-Apr-05 Tue 8.5 ### 8.43 8.53 2,150,854 9,065,849 74.6 74.6 ###
2005-Apr-04 Mon 8.59 8.59 8.4 8.48 1,672,326 ### 29.3 29.3 0.6
2005-Apr-01 Fri ### 8.75 8.54 8.56 20.3 20.3 ###
2005-Mar-31 Thu 8.75 8.75 8.48 8.58 ### ### 0.6
2005-Mar-30 Wed 8.74 8.78 8.57 8.7 2,501,083 ### ### ### ###
2005-Mar-29 Tue ### ### 8.7 8.75 29.6 29.6 0.6
2005-Mar-24 Thu 8.76 8.89 8.75 8.81 1,258,885 ### ### ### ###
2005-Mar-23 Wed 8.71 8.77 ### 8.75 2,211,653 ### ### ### 0.6
2005-Mar-22 Tue 8.89 ### 8.74 8.79 2,290,459 ### 28.5 28.5 0.6
2005-Mar-21 Mon 8.75 ### 8.75 9 ### ### 0.6
2005-Mar-18 Fri 8.88 8.88 8.7 8.76 844,940 7,427,022 ### ### 0.6
2005-Mar-17 Thu ### ### 8.74 8.79 1,847,582 ### ### ### 0.6
2005-Mar-16 Wed ### 8.85 ### 8.85 85.1 85.1 0.6
2005-Mar-15 Tue 8.83 8.84 ### 8.7 732,173 ### ### ### ###
2005-Mar-14 Mon ### 8.88 ### 8.78 82.9 82.9 0.6
2005-Mar-11 Fri 8.54 ### 8.45 ### 3,303,389 ### 77.8 77.8 0.0
2005-Mar-10 Thu 8.54 ### 8.42 8.53 976,947 4,112,946 ### ### ###
2005-Mar-09 Wed 8.4 8.56 ### 8.55 1,821,653 7,796,674 83.6 83.6 ###
2005-Mar-08 Tue ### 8.43 ### ### 2,456,884 ### ### ### 0.0
2005-Mar-07 Mon 8.45 8.47 ### ### 1,253,583 5,308,924 ### ### 0.0
2005-Mar-04 Fri 8.5 8.52 8.43 8.45 ### ### ###
2005-Mar-03 Thu ### ### 8.41 8.47 3,014,879 ### 21.2 21.2 ###
2005-Mar-02 Wed 8.42 ### 8.42 ### ### ### 0.0
2005-Mar-01 Tue ### 8.44 ### ### 90.4 90.4 0.0
2005-Feb-28 Mon ### ### ### ### ### ### 0.0
2005-Feb-25 Fri ### ### ### ### 3,968,757 0 83.7 83.7 0.0
2005-Feb-24 Thu ### ### 7.84 ### 1,796,423 7,041,978 ### ### 0.0
2005-Feb-23 Wed ### ### 7.75 7.86 3,478,640 ### ### ### ###
2005-Feb-22 Tue ### ### ### ### 3,822,547 0 ### ### 0.0
2005-Feb-21 Mon ### ### ### ### 1,778,679 0 26.8 26.8 0.0
2005-Feb-18 Fri ### ### ### ### 36.1 36.1 0.0
2005-Feb-17 Thu 8.21 8.27 ### ### 2,100,622 8,686,071 34.3 34.3 0.0
2005-Feb-16 Wed ### 8.27 ### 8.2 2,614,874 ### 76.3 76.3 0.6
2005-Feb-15 Tue ### ### ### ### ### ### 0.0
2005-Feb-14 Mon ### ### 8.22 ### 2,694,259 ### ### ### 0.0
2005-Feb-11 Fri ### ### ### 8.27 ### ### ###
2005-Feb-10 Thu ### ### ### ### ### ### 0.0
2005-Feb-09 Wed 8.25 8.25 ### ### ### ### 0.0
2005-Feb-08 Tue 8.2 8.23 ### 8.22 3,560,288 14,650,585 73.5 73.5 0.6
2005-Feb-07 Mon ### ### ### ### 3,383,770 0 ### ### 0.0
2005-Feb-04 Fri ### ### 8 8 2,319,643 9,278,572 ### ### ###
2005-Feb-03 Thu 7.88 ### 7.88 ### ### ### 0.0
2005-Feb-02 Wed 7.88 ### 7.83 7.87 35.7 35.7 0.6
2005-Feb-01 Tue 7.85 7.86 7.8 7.86 1,294,487 ### ### ### ###
2005-Jan-31 Mon 7.86 7.87 7.81 7.85 36.8 36.8 ###
2005-Jan-28 Fri 7.87 ### 7.86 7.87 70.0 70.0 0.6
2005-Jan-27 Thu 7.84 ### 7.81 7.86 68.0 68.0 ###
2005-Jan-25 Tue 7.8 7.89 7.76 7.85 ### ### ###
2005-Jan-24 Mon 7.87 ### 7.84 7.85 865,728 3,393,653 ### ### ###
2005-Jan-21 Fri ### ### 7.83 7.84 1,550,624 ### 17.9 17.9 0.6
2005-Jan-20 Thu ### ### ### ### ### ### 0.0
2005-Jan-19 Wed 8 ### ### ### 1,384,289 0 76.3 76.3 0.0
2005-Jan-18 Tue ### 8 ### ### 1,510,471 6,041,884 39.3 39.3 0.0
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 779,274 0 ### ### 0.0
2005-Jan-13 Thu ### ### ### ### 2,140,277 0 ### ### 0.0
2005-Jan-12 Wed ### ### ### ### 2,514,843 0 71.3 71.3 0.0
2005-Jan-11 Tue ### ### ### ### 30.5 30.5 0.0
2005-Jan-10 Mon ### 8 7.85 ### 1,775,373 ### 68.3 68.3 0.0
2005-Jan-07 Fri 8 ### ### ### ### ### 0.0
2005-Jan-06 Thu 8 ### 8 8 608,152 ### 69.0 69.0 ###
2005-Jan-05 Wed ### ### 8 8 ### ### ###
2005-Jan-04 Tue ### 8.42 ### 8.2 1,115,171 ### ### ### 0.6
2004-Dec-31 Fri ### ### ### ### 755,543 0 81.5 81.5 0.0
2004-Dec-30 Thu ### ### ### ### 69.4 69.4 0.0
2004-Dec-29 Wed ### ### ### ### 249,471 0 18.0 18.0 0.0
2004-Dec-24 Fri ### ### ### ### 78.7 78.7 0.0
2004-Dec-23 Thu ### ### ### ### ### ### 0.0
2004-Dec-22 Wed ### ### ### 8 71.6 71.6 ###
2004-Dec-21 Tue 7.75 ### 7.72 ### 2,631,047 10,155,841 ### ### 0.0
2004-Dec-20 Mon 7.85 7.85 ### 7.76 968,077 ### ### ### 0.6
2004-Dec-17 Fri 7.76 7.89 7.73 7.85 2,547,580 ### 77.2 77.2 ###
2004-Dec-16 Thu 7.8 7.84 7.75 7.77 32.4 32.4 0.6
2004-Dec-15 Wed 7.8 7.84 7.74 7.74 ### ### 0.6
2004-Dec-14 Tue 7.81 7.88 7.81 7.83 ### ### ###
2004-Dec-13 Mon 7.89 ### 7.81 7.81 ### ### 0.6
2004-Dec-10 Fri 7.89 ### 7.88 ### 71.6 71.6 0.0
2004-Dec-09 Thu ### ### ### 7.8 ### ### 0.6
2004-Dec-08 Wed ### 7.71 7.59 ### 3,846,923 ### ### ### 0.0
2004-Dec-07 Tue 7.7 7.71 7.53 7.58 3,123,354 23,799,957 28.4 28.4 ###
2004-Dec-06 Mon 7.75 7.78 ### ### 1,708,477 6,645,975 ### ### 0.0
2004-Dec-03 Fri ### 7.79 ### 7.76 2,149,059 8,370,584 ### ### 0.6
2004-Dec-02 Thu 7.45 ### 7.44 ### 84.2 84.2 0.0
2004-Dec-01 Wed 7.45 7.46 ### ### ### ### 0.0
2004-Nov-30 Tue 7.51 7.53 7.45 7.45 2,478,150 18,561,343 ### ### 0.5
2004-Nov-29 Mon 7.55 7.57 7.49 7.49 1,441,944 ### ### ### ###
2004-Nov-26 Fri 7.5 ### 7.5 7.55 452,952 1,698,570 ### ### ###
2004-Nov-25 Thu ### ### 7.47 7.54 24.4 24.4 0.5
2004-Nov-24 Wed ### 7.79 ### 7.71 ### ### ###
2004-Nov-23 Tue 7.55 ### 7.53 ### 4,665,473 ### ### ### 0.0
2004-Nov-22 Mon 7.4 7.54 7.4 7.52 2,208,575 16,498,055 86.8 86.8 0.5
2004-Nov-19 Fri 7.5 7.54 7.47 7.5 2,432,683 18,257,285 ### ### 0.5
2004-Nov-18 Thu ### 7.47 ### 7.45 3,181,252 11,881,976 ### ### 0.5
2004-Nov-17 Wed 7.28 7.42 7.28 ### ### ### 0.0
2004-Nov-16 Tue 7.29 ### 7.25 7.29 2,831,527 10,264,285 ### ### ###
2004-Nov-15 Mon ### ### 7.22 ### 4,072,688 ### ### ### 0.0
2004-Nov-12 Fri ### 7.43 7.2 ### 72.2 72.2 0.0
2004-Nov-11 Thu 7.48 7.48 7.48 7.48 ### ### 0.5
2004-Nov-10 Wed ### 7.5 ### 7.48 1,754,870 ### ### ### 0.5
2004-Nov-09 Tue 7.45 7.47 7.41 7.47 3,071,587 ### 71.6 71.6 ###
2004-Nov-08 Mon 7.49 7.49 ### ### 4,020,970 ### 21.5 21.5 0.0
2004-Nov-05 Fri 7.59 7.59 7.45 7.49 1,018,123 7,656,284 19.8 19.8 ###
2004-Nov-04 Thu ### ### 7.46 7.48 18.5 18.5 0.5
2004-Nov-03 Wed ### ### 7.45 ### 1,554,980 ### ### ### 0.0
2004-Nov-02 Tue ### 7.75 ### ### 2,067,648 ### ### ### 0.0
2004-Nov-01 Mon ### 7.51 ### 7.46 1,384,177 5,197,584 ### ### 0.5
2004-Oct-29 Fri 7.26 ### 7.25 ### 3,328,349 ### 78.0 78.0 0.0
2004-Oct-28 Thu 7.25 7.27 7.2 7.26 66.1 66.1 0.5
2004-Oct-27 Wed ### 7.22 ### 7.2 5,278,282 ### ### ### 0.5
2004-Oct-26 Tue ### ### ### ### 6,975,846 0 70.6 70.6 0.0
2004-Oct-25 Mon ### ### ### ### 3,950,259 0 75.1 75.1 0.0
2004-Oct-22 Fri ### 7.21 ### 7.2 3,960,853 14,278,875 66.8 66.8 0.5
2004-Oct-21 Thu ### 7.21 ### ### 78.1 78.1 0.0
2004-Oct-20 Wed ### ### ### ### 1,052,720 0 ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 717,153 0 ### ### 0.0
2004-Oct-18 Mon ### ### ### ### 27.9 27.9 0.0
2004-Oct-15 Fri ### ### ### ### 797,552 0 ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 2,453,451 0 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### ### ### 0.0
2004-Oct-12 Tue ### ### ### ### 80.1 80.1 0.0
2004-Oct-11 Mon ### ### ### ### ### ### 0.0
2004-Oct-08 Fri ### ### ### ### 3,778,543 0 ### ### 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 27.0 27.0 0.0
2004-Oct-05 Tue ### ### ### ### ### ### 0.0
2004-Oct-04 Mon ### ### 7 7 305,846 ### ### ### 0.5
2004-Oct-01 Fri ### ### ### 7 1,043,341 0 ### ### 0.5
2004-Sep-30 Thu 7 ### ### ### 1,525,220 0 ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 68.6 68.6 0.0
2004-Sep-28 Tue ### ### 6.88 ### ### ### 0.0
2004-Sep-27 Mon ### ### 6.88 ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 1,510,353 0 33.2 33.2 0.0
2004-Sep-23 Thu ### ### 6.89 ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### ### ### 0.0
2004-Sep-21 Tue ### ### 6.89 ### 2,341,852 8,067,680 72.8 72.8 0.0
2004-Sep-20 Mon ### ### ### ### 492,055 0 29.8 29.8 0.0
2004-Sep-17 Fri ### ### ### ### 1,911,220 0 74.8 74.8 0.0
2004-Sep-16 Thu 6.86 ### 6.84 ### 69.8 69.8 0.0
2004-Sep-15 Wed ### ### ### ### ### ### 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon 7 ### 7 ### 1,682,642 5,889,247 ### ### 0.0
2004-Sep-10 Fri ### ### ### 7 15.4 15.4 0.5
2004-Sep-09 Thu ### 7.21 ### ### ### ### 0.0
2004-Sep-08 Wed ### 7.23 ### ### 1,310,140 4,736,156 75.9 75.9 0.0
2004-Sep-07 Tue 7.2 7.24 ### ### 32.5 32.5 0.0
2004-Sep-06 Mon 7.25 7.26 7.2 7.24 400,383 ### ### ### 0.5
2004-Sep-03 Fri 7.25 7.26 ### ### ### ### 0.0
2004-Sep-02 Thu 7.26 7.29 7.21 7.21 613,478 ### 29.0 29.0 ###
2004-Sep-01 Wed 7.25 7.29 7.24 7.25 1,047,074 ### 70.2 70.2 0.5
2004-Aug-31 Tue 7.27 7.27 7.2 7.24 1,991,928 ### ### ### 0.5
2004-Aug-30 Mon ### 7.23 ### 7.23 85.8 85.8 ###
2004-Aug-27 Fri ### 7.21 ### ### 2,219,283 ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### ### ### 0.0
2004-Aug-25 Wed ### ### ### ### 2,607,426 0 30.2 30.2 0.0
2004-Aug-24 Tue ### ### 7 ### 1,263,273 4,421,455 15.6 15.6 0.0
2004-Aug-23 Mon ### ### ### ### ### ### 0.0
2004-Aug-20 Fri ### ### ### ### 1,352,973 0 25.7 25.7 0.0
2004-Aug-19 Thu ### ### ### ### 1,333,624 0 ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 808,687 0 ### ### 0.0
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 1,331,242 0 20.6 20.6 0.0
2004-Aug-13 Fri ### ### ### ### ### ### 0.0
2004-Aug-12 Thu 7.22 7.22 ### ### 766,726 2,767,880 26.7 26.7 0.0
2004-Aug-11 Wed ### ### 7.23 7.24 1,543,778 5,580,757 27.5 27.5 0.5
2004-Aug-10 Tue 7.2 ### ### 7.26 ### ### 0.5
2004-Aug-09 Mon ### ### ### ### 681,772 0 ### ### 0.0
2004-Aug-06 Fri 7.2 7.25 ### 7.21 1,506,351 5,460,522 ### ### ###
2004-Aug-05 Thu 7.2 7.25 ### 7.2 69.9 69.9 0.5
2004-Aug-04 Wed 7.27 7.28 ### ### 22.2 22.2 0.0
2004-Aug-03 Tue 7.2 7.26 7.2 7.25 3,060,140 ### ### ### 0.5
2004-Aug-02 Mon ### ### ### ### 1,197,883 0 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### ### ### ### 0.0
2004-Jul-29 Thu ### ### ### ### ### ### 0.0
2004-Jul-28 Wed ### ### 7 ### 2,463,551 8,622,428 ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 2,642,744 0 26.0 26.0 0.0
2004-Jul-26 Mon ### ### ### ### 2,616,370 0 24.3 24.3 0.0
2004-Jul-23 Fri ### 7.2 ### 7.2 1,510,273 5,436,982 ### ### 0.5
2004-Jul-22 Thu 7.2 7.22 ### ### 2,379,084 ### 31.0 31.0 0.0
2004-Jul-21 Wed 7.2 7.22 ### ### 25.5 25.5 0.0
2004-Jul-20 Tue 7.2 7.24 ### 7.21 78.1 78.1 ###
2004-Jul-19 Mon ### ### ### ### 69.2 69.2 0.0
2004-Jul-16 Fri ### 7.21 ### ### 1,460,089 5,263,620 ### ### 0.0
2004-Jul-15 Thu 7.2 7.23 ### 7.2 73.4 73.4 0.5
2004-Jul-14 Wed ### 7.21 ### 7.2 2,293,970 ### ### ### 0.5
2004-Jul-13 Tue 7.23 7.28 7.22 7.23 3,767,987 ### 73.6 73.6 ###
2004-Jul-12 Mon 7.25 7.26 7.2 7.26 ### ### 0.5
2004-Jul-09 Fri 7.22 7.22 ### 7.2 ### ### 0.5
2004-Jul-08 Thu ### 7.21 ### 7.21 1,367,327 ### 69.3 69.3 ###
2004-Jul-07 Wed ### 7.2 ### 7.2 1,124,726 ### 74.1 74.1 0.5
2004-Jul-06 Tue ### ### ### ### 1,575,820 0 78.8 78.8 0.0
2004-Jul-05 Mon ### ### ### ### 773,427 0 ### ### 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu ### ### ### ### 1,052,655 0 ### ### 0.0
2004-Jun-30 Wed 7 ### ### ### 22.1 22.1 0.0
2004-Jun-29 Tue ### ### ### ### ### ### 0.0
2004-Jun-28 Mon 7 7 ### ### 390,680 1,367,380 ### ### 0.0
2004-Jun-25 Fri ### ### 7 ### 1,188,052 4,158,182 75.5 75.5 0.0
2004-Jun-24 Thu ### ### ### 7 ### ### 0.5
2004-Jun-23 Wed 7 ### ### ### 77.3 77.3 0.0
2004-Jun-22 Tue ### ### ### ### 2,275,450 0 22.2 22.2 0.0
2004-Jun-21 Mon ### ### ### ### 83.3 83.3 0.0
2004-Jun-18 Fri 6.85 ### 6.83 ### 79.7 79.7 0.0
2004-Jun-17 Thu 6.85 6.88 6.83 6.85 67.5 67.5 ###
2004-Jun-16 Wed ### ### 6.83 6.87 ### ### ###
2004-Jun-15 Tue ### ### ### ### 2,674,773 0 28.5 28.5 0.0
2004-Jun-14 Mon ### 7.2 ### ### 18.2 18.2 0.0
2004-Jun-11 Fri ### 7.2 ### ### ### ### 0.0
2004-Jun-10 Thu ### ### ### ### 1,335,425 0 ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 35.3 35.3 0.0
2004-Jun-08 Tue ### ### 7 ### 1,660,757 5,812,649 ### ### 0.0
2004-Jun-07 Mon ### ### ### ### 1,702,444 0 83.9 83.9 0.0
2004-Jun-04 Fri ### ### ### ### 19.3 19.3 0.0
2004-Jun-03 Thu ### ### ### ### 1,409,452 0 ### ### 0.0
2004-Jun-02 Wed ### ### ### ### 2,011,025 0 17.0 17.0 0.0
2004-Jun-01 Tue ### 7.21 ### ### ### ### 0.0
2004-May-31 Mon ### 7.21 ### ### ### ### 0.0
2004-May-28 Fri ### ### ### ### 7,112,785 0 7.6 7.6 0.0
2004-May-27 Thu ### 7.29 ### 7.25 3,010,321 10,972,620 ### ### 0.5
2004-May-26 Wed ### ### ### ### 4,399,878 0 74.3 74.3 0.0
2004-May-25 Tue ### ### ### ### ### ### 0.0
2004-May-24 Mon ### 7 ### ### 2,515,745 ### 78.3 78.3 0.0
2004-May-21 Fri ### ### ### ### ### ### 0.0
2004-May-20 Thu ### ### ### ### ### ### 0.0
2004-May-19 Wed 7 ### ### 7 74.0 74.0 0.5
2004-May-18 Tue ### ### 6.88 ### 738,870 ### ### ### 0.0
2004-May-17 Mon ### ### 6.88 ### ### ### 0.0
2004-May-14 Fri 6.87 ### 6.83 ### 77.7 77.7 0.0
2004-May-13 Thu 6.82 ### 6.82 6.88 1,215,858 4,146,075 80.3 80.3 ###
2004-May-12 Wed 6.8 6.89 6.75 6.88 1,799,551 ### ### ### ###
2004-May-11 Tue 6.59 6.76 6.5 6.74 1,130,025 ### 90.1 90.1 ###
2004-May-10 Mon 6.7 6.74 6.55 ### 39.9 39.9 0.0
2004-May-07 Fri 6.7 6.77 6.7 6.74 1,787,350 ### ### ### ###
2004-May-06 Thu 6.8 6.83 ### 6.75 863,320 ### 28.5 28.5 0.5
2004-May-05 Wed 6.83 6.86 6.81 6.81 27.0 27.0 ###
2004-May-04 Tue ### ### 6.82 6.82 ### ### 0.5
2004-May-03 Mon 6.81 ### 6.81 6.83 770,527 2,623,644 80.5 80.5 0.5
2004-Apr-30 Fri ### 7 6.89 6.89 3,157,370 ### ### ### 0.5
2004-Apr-29 Thu ### ### 6.8 ### 1,598,055 5,433,387 82.9 82.9 0.0
2004-Apr-28 Wed 6.86 ### 6.86 ### 580,546 1,991,272 ### ### 0.0
2004-Apr-27 Tue 6.81 ### 6.81 ### 357,752 1,218,145 86.0 86.0 0.0
2004-Apr-26 Mon 6.83 6.86 6.82 6.83 212,879 ### ### ### 0.5
2004-Apr-23 Fri ### ### 6.85 6.85 ### ### ###
2004-Apr-22 Thu ### 7 6.85 6.85 ### ### ###
2004-Apr-21 Wed 6.87 ### 6.86 6.88 2,778,383 9,529,853 76.3 76.3 ###
2004-Apr-20 Tue 6.85 ### 6.85 ### 2,821,343 ### 77.1 77.1 0.0
2004-Apr-19 Mon 6.8 ### 6.8 6.86 ### ### 0.5
2004-Apr-16 Fri 6.75 6.8 6.75 6.8 ### ### 0.5
2004-Apr-15 Thu 6.72 6.74 ### 6.71 ### ### ###
2004-Apr-14 Wed 6.78 6.85 6.73 6.73 ### ### ###
2004-Apr-13 Tue 6.77 6.84 6.75 6.82 859,759 ### ### ### 0.5
2004-Apr-08 Thu 6.75 6.75 6.7 6.74 1,460,456 ### 29.6 29.6 ###
2004-Apr-07 Wed 6.75 6.86 6.73 6.76 615,223 4,180,440 ### ### 0.5
2004-Apr-06 Tue 6.7 6.75 ### 6.71 ### ### ###
2004-Apr-05 Mon 6.79 6.79 ### ### 3,593,385 12,199,542 ### ### 0.0
2004-Apr-02 Fri ### ### 6.76 6.76 ### ### 0.5
2004-Apr-01 Thu 6.82 ### 6.82 ### 84.6 84.6 0.0
2004-Mar-31 Wed 6.85 6.85 6.81 6.82 3,418,272 ### 28.9 28.9 0.5
2004-Mar-30 Tue 6.83 6.87 6.81 6.86 464,244 3,175,428 ### ### 0.5
2004-Mar-29 Mon 6.8 6.83 6.78 6.8 949,650 ### 74.4 74.4 0.5
2004-Mar-26 Fri 6.76 6.82 6.76 6.8 ### ### 0.5
2004-Mar-25 Thu ### 6.75 ### 6.75 80.5 80.5 0.5
2004-Mar-24 Wed 6.72 6.74 6.7 6.71 35.2 35.2 ###
2004-Mar-23 Tue 6.71 6.75 6.7 6.72 ### ### 0.5
2004-Mar-22 Mon 6.78 6.79 6.7 6.75 1,790,325 12,075,742 ### ### 0.5
2004-Mar-19 Fri 6.77 6.8 6.77 6.78 ### ### 0.5
2004-Mar-18 Thu 6.8 6.84 6.75 6.76 3,945,251 26,807,980 32.2 32.2 0.5
2004-Mar-17 Wed 6.75 6.83 6.74 6.79 1,110,183 ### 72.9 72.9 0.5
2004-Mar-16 Tue 6.74 6.8 6.7 6.75 1,146,383 7,738,085 ### ### 0.5
2004-Mar-15 Mon ### 6.73 ### 6.71 641,878 ### ### ### ###
2004-Mar-12 Fri ### ### ### ### ### ### 0.0
2004-Mar-11 Thu ### ### 6.59 ### 3,261,979 10,748,220 79.7 79.7 0.0
2004-Mar-10 Wed 6.47 ### 6.47 ### 1,931,042 6,246,920 86.7 86.7 0.0
2004-Mar-09 Tue 6.56 6.56 6.48 6.5 ### ### 0.5
2004-Mar-08 Mon ### ### 6.53 6.56 26.6 26.6 0.5
2004-Mar-05 Fri 8.5 8.52 8.43 8.45 ### ### ###
2004-Mar-04 Thu ### ### 6.55 6.57 1,133,672 3,712,775 26.7 26.7 ###
2004-Mar-03 Wed ### ### 6.57 ### ### ### 0.0
2004-Mar-02 Tue ### ### 6.55 ### 36.3 36.3 0.0
2004-Mar-01 Mon ### 6.75 6.53 ### ### ### 0.0
2004-Feb-27 Fri 6.55 ### 6.5 6.59 ### ### ###
2004-Feb-26 Thu 6.53 6.55 6.52 6.55 ### ### 0.5
2004-Feb-25 Wed 6.51 6.57 6.5 6.57 77.9 77.9 ###
2004-Feb-24 Tue 6.55 6.59 6.5 6.57 ### ### ###
2004-Feb-23 Mon 6.48 6.58 ### 6.55 2,624,347 ### ### ### 0.5
2004-Feb-20 Fri 6.55 ### 6.55 ### 1,220,470 ### 77.3 77.3 0.0
2004-Feb-19 Thu ### ### 6.51 6.59 ### ### ###
2004-Feb-18 Wed 6.59 ### 6.58 ### 1,344,750 4,424,227 66.3 66.3 0.0
2004-Feb-17 Tue 6.58 ### 6.55 6.59 1,598,888 5,236,358 ### ### ###
2004-Feb-16 Mon 6.53 6.58 6.53 6.57 ### ### ###
2004-Feb-13 Fri 6.45 6.57 6.41 6.56 1,152,375 ### 82.7 82.7 0.5
2004-Feb-12 Thu 6.59 ### 6.45 6.48 1,645,874 5,307,943 ### ### 0.5
2004-Feb-11 Wed 6.59 ### 6.57 6.59 ### ### ###
2004-Feb-10 Tue 6.52 ### 6.52 6.59 78.0 78.0 ###
2004-Feb-09 Mon 6.58 6.59 6.51 6.55 1,432,258 9,381,289 29.7 29.7 0.5
2004-Feb-06 Fri 6.58 ### 6.55 6.56 1,370,356 ### ### ### 0.5
2004-Feb-05 Thu 6.55 ### 6.52 6.55 74.1 74.1 0.5
2004-Feb-04 Wed 6.43 6.55 6.42 6.53 3,168,378 ### ### ### ###
2004-Feb-03 Tue ### 6.43 ### ### ### ### 0.0
2004-Feb-02 Mon 6.4 6.4 ### ### 1,169,170 3,741,344 ### ### 0.0
2004-Jan-30 Fri ### 6.4 ### ### 2,048,243 6,554,377 ### ### 0.0
2004-Jan-29 Thu ### 6.4 ### ### 2,782,342 ### 81.1 81.1 0.0
2004-Jan-28 Wed ### 6.4 ### ### 2,365,477 7,569,526 80.3 80.3 0.0
2004-Jan-27 Tue 6.45 6.47 6.4 6.44 ### ### 0.5
2004-Jan-23 Fri 6.42 6.48 6.42 6.48 1,922,744 ### ### ### 0.5
2004-Jan-22 Thu 6.42 6.48 6.42 6.47 2,784,021 ### ### ### 0.5
2004-Jan-21 Wed ### ### 6.28 ### 1,967,243 6,177,143 30.7 30.7 0.0
2004-Jan-20 Tue ### ### ### ### 1,200,221 0 73.3 73.3 0.0
2004-Jan-19 Mon 6.4 6.41 ### ### 2,612,174 ### ### ### 0.0
2004-Jan-16 Fri 6.45 6.46 ### 6.42 879,872 2,841,986 31.9 31.9 0.5
2004-Jan-15 Thu ### 6.44 ### 6.41 1,339,242 4,312,359 79.9 79.9 0.5
2004-Jan-14 Wed ### ### ### ### 72.1 72.1 0.0
2004-Jan-13 Tue 6.43 6.44 ### 6.41 2,540,242 8,179,579 ### ### 0.5
2004-Jan-12 Mon 6.47 6.47 ### 6.43 27.9 27.9 ###
2004-Jan-09 Fri 6.44 6.47 6.42 6.47 5,363,547 ### 72.9 72.9 0.5
2004-Jan-08 Thu ### 6.47 ### 6.44 ### ### 0.5
2004-Jan-07 Wed 6.2 ### 6.2 ### ### ### 0.0
2004-Jan-06 Tue ### 6.22 ### 6.21 70.5 70.5 ###
2004-Jan-05 Mon ### 6.2 ### ### 36.0 36.0 0.0
2004-Jan-02 Fri 6.23 6.23 ### ### ### ### 0.0
2003-Dec-31 Wed 6.2 6.24 ### 6.23 326,274 1,017,974 72.1 72.1 0.4
2003-Dec-30 Tue ### 6.23 ### 6.2 68.6 68.6 0.4
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed ### 6.2 ### ### ### ### 0.0
2003-Dec-23 Tue ### 6.23 ### ### 22.4 22.4 0.0
2003-Dec-22 Mon 6.2 6.2 ### ### 949,159 ### 30.1 30.1 0.0
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu 6.24 6.24 ### ### 16.3 16.3 0.0
2003-Dec-17 Wed ### 6.26 ### 6.24 4,073,584 ### 84.9 84.9 0.4
2003-Dec-16 Tue ### ### ### ### 2,338,326 0 ### ### 0.0
2003-Dec-15 Mon ### ### ### ### ### ### 0.0
2003-Dec-12 Fri ### ### ### ### 34.1 34.1 0.0
2003-Dec-11 Thu ### ### ### ### 1,546,656 0 ### ### 0.0
2003-Dec-10 Wed ### ### ### ### 1,395,872 0 ### ### 0.0
2003-Dec-09 Tue ### ### ### ### 1,045,084 0 76.3 76.3 0.0
2003-Dec-08 Mon ### ### ### ### 2,364,976 0 ### ### 0.0
2003-Dec-05 Fri ### ### 6 ### 30.0 30.0 0.0
2003-Dec-04 Thu ### ### ### ### 1,248,971 0 31.0 31.0 0.0
2003-Dec-03 Wed 6 ### ### ### 865,087 0 ### ### 0.0
2003-Dec-02 Tue ### ### ### ### 74.8 74.8 0.0
2003-Dec-01 Mon ### ### 6 ### ### ### 0.0
2003-Nov-28 Fri ### ### ### ### 2,547,082 0 73.2 73.2 0.0
2003-Nov-27 Thu ### ### ### ### ### ### 0.0
2003-Nov-26 Wed 6.2 6.2 ### ### ### ### 0.0
2003-Nov-25 Tue ### 6.23 ### ### 4,045,048 12,600,324 ### ### 0.0
2003-Nov-24 Mon ### 6.22 ### ### 2,669,455 ### ### ### 0.0
2003-Nov-21 Fri ### 6.22 ### ### 4,307,089 13,395,046 ### ### 0.0
2003-Nov-20 Thu ### ### ### ### 2,535,253 0 73.1 73.1 0.0
2003-Nov-19 Wed ### ### ### ### ### ### 0.0
2003-Nov-18 Tue ### ### ### ### 1,245,079 0 78.7 78.7 0.0
2003-Nov-17 Mon ### 6.22 ### ### 1,330,849 4,138,940 80.8 80.8 0.0
2003-Nov-14 Fri ### 6.23 ### 6.2 77.2 77.2 0.4
2003-Nov-13 Thu 6.23 6.24 ### ### 1,038,740 ### 27.8 27.8 0.0
2003-Nov-12 Wed 6.22 6.24 ### 6.2 ### ### 0.4
2003-Nov-11 Tue 6.2 6.27 ### ### 4,637,443 14,538,383 ### ### 0.0
2003-Nov-10 Mon 6.2 6.22 ### 6.22 2,105,023 6,546,621 ### ### 0.4
2003-Nov-07 Fri ### 6.25 ### ### 76.1 76.1 0.0
2003-Nov-06 Thu ### ### ### ### 75.7 75.7 0.0
2003-Nov-05 Wed ### ### ### ### 9,832,455 0 89.4 89.4 0.0
2003-Nov-04 Tue ### ### ### ### 2,307,975 0 ### ### 0.0
2003-Nov-03 Mon ### ### 5.85 ### ### ### 0.0
2003-Oct-31 Fri 5.88 ### 5.87 5.89 ### ### ###
2003-Oct-30 Thu 5.8 5.88 5.8 5.87 3,373,728 19,702,571 ### ### ###
2003-Oct-29 Wed 5.73 5.8 5.72 5.77 2,675,225 ### 73.8 73.8 0.4
2003-Oct-28 Tue 5.76 5.76 5.72 5.75 ### ### ###
2003-Oct-27 Mon 5.87 5.87 5.73 5.77 4,388,853 25,455,347 26.0 26.0 0.4
2003-Oct-24 Fri 5.83 5.88 5.82 5.84 ### ### 0.4
2003-Oct-23 Thu 5.85 5.86 5.8 5.86 2,044,553 11,919,743 ### ### 0.4
2003-Oct-22 Wed 5.88 ### 5.87 5.88 2,118,857 6,218,845 ### ### 0.4
2003-Oct-21 Tue 5.85 5.88 5.83 5.87 1,817,054 10,638,851 70.7 70.7 ###
2003-Oct-20 Mon 5.82 5.85 5.78 5.82 69.8 69.8 0.4
2003-Oct-17 Fri 5.76 5.8 5.74 5.78 ### ### 0.4
2003-Oct-16 Thu 5.74 5.75 5.7 5.75 2,813,683 ### 69.5 69.5 ###
2003-Oct-15 Wed 5.75 5.77 5.7 5.72 ### ### 0.4
2003-Oct-14 Tue 5.78 5.8 5.73 5.75 32.7 32.7 ###
2003-Oct-13 Mon 5.76 5.78 5.76 5.76 66.3 66.3 ###
2003-Oct-10 Fri 5.73 5.78 5.73 5.73 65.1 65.1 ###
2003-Oct-09 Thu 5.7 5.75 ### 5.74 ### ### 0.4
2003-Oct-08 Wed ### 5.72 ### ### ### ### 0.0
2003-Oct-07 Tue 5.74 5.74 ### ### 24.3 24.3 0.0
2003-Oct-06 Mon 5.71 5.74 5.71 5.74 ### ### 0.4
2003-Oct-03 Fri 5.75 5.76 5.7 5.7 22.7 22.7 0.4
2003-Oct-02 Thu 5.7 5.73 ### 5.7 3,649,956 10,457,123 ### ### 0.4
2003-Oct-01 Wed 5.72 5.75 ### 5.7 2,540,953 ### ### ### 0.4
2003-Sep-30 Tue 5.78 5.8 5.7 5.72 3,104,270 17,849,552 ### ### 0.4
2003-Sep-29 Mon 5.7 5.77 ### 5.77 ### ### 0.4
2003-Sep-26 Fri 5.74 5.82 5.74 5.76 ### ### ###
2003-Sep-25 Thu 5.71 5.75 ### 5.74 ### ### 0.4
2003-Sep-24 Wed 5.76 5.79 5.76 5.78 3,799,123 ### 66.6 66.6 0.4
2003-Sep-23 Tue 5.77 5.87 5.77 5.8 1,867,577 ### 76.9 76.9 0.4
2003-Sep-22 Mon 5.86 5.87 5.8 5.8 ### ### 0.4
2003-Sep-19 Fri ### ### 5.82 5.82 ### ### 0.4
2003-Sep-18 Thu 5.88 ### 5.8 5.82 2,949,727 ### 26.0 26.0 0.4
2003-Sep-17 Wed 5.82 ### 5.82 ### 80.8 80.8 0.0
2003-Sep-16 Tue 5.7 5.77 5.7 5.75 1,569,258 ### 74.7 74.7 ###
2003-Sep-15 Mon ### ### ### ### 72.5 72.5 0.0
2003-Sep-12 Fri ### ### ### ### ### ### 0.0
2003-Sep-11 Thu ### 5.71 ### ### 996,145 ### 77.1 77.1 0.0
2003-Sep-10 Wed ### 5.71 ### ### 2,090,387 5,968,054 70.0 70.0 0.0
2003-Sep-09 Tue 5.7 5.7 ### ### ### ### 0.0
2003-Sep-08 Mon ### ### ### ### 2,963,628 0 ### ### 0.0
2003-Sep-05 Fri ### 5.7 ### ### ### ### 0.0
2003-Sep-04 Thu ### ### ### ### 63.6 63.6 0.0
2003-Sep-03 Wed 5.7 5.7 ### ### 2,550,888 ### 28.9 28.9 0.0
2003-Sep-02 Tue ### 5.72 ### ### ### ### 0.0
2003-Sep-01 Mon ### ### ### ### ### ### 0.0
2003-Aug-29 Fri 5.71 5.72 ### ### ### ### 0.0
2003-Aug-28 Thu ### 5.78 ### 5.73 76.6 76.6 ###
2003-Aug-27 Wed ### 5.71 ### ### 31.6 31.6 0.0
2003-Aug-26 Tue 5.74 5.74 ### 5.7 ### ### 0.4
2003-Aug-25 Mon 5.76 5.77 5.71 5.73 1,162,751 ### ### ### ###
2003-Aug-22 Fri 5.82 ### 5.81 5.86 938,548 2,726,481 ### ### 0.4
2003-Aug-21 Thu 5.87 5.88 5.86 5.87 71.5 71.5 ###
2003-Aug-20 Wed 5.85 5.86 5.84 5.85 3,865,921 ### ### ### 0.4
2003-Aug-19 Tue 5.8 5.84 5.78 5.81 ### ### ###
2003-Aug-18 Mon 5.73 5.77 5.7 5.72 1,016,321 ### ### ### 0.4
2003-Aug-15 Fri ### 5.72 ### 5.71 ### ### 0.4
2003-Aug-14 Thu 5.71 5.75 ### ### ### ### 0.0
2003-Aug-13 Wed 5.79 5.79 ### 5.73 8,465,144 ### ### ### ###
2003-Aug-12 Tue ### ### 5.83 5.83 ### ### ###
2003-Aug-11 Mon ### ### 5.88 5.88 1,837,185 5,401,323 25.5 25.5 0.4
2003-Aug-08 Fri 5.89 ### 5.89 ### ### ### 0.0
2003-Aug-07 Thu 5.88 ### 5.87 5.88 ### ### 0.4
2003-Aug-06 Wed 5.85 ### 5.82 5.88 818,920 2,383,057 72.8 72.8 0.4
2003-Aug-05 Tue 5.86 ### 5.84 5.86 1,441,777 4,209,988 ### ### 0.4
2003-Aug-04 Mon 5.84 ### 5.83 5.86 677,420 1,974,679 ### ### 0.4
2003-Aug-01 Fri 5.87 ### 5.8 5.84 1,515,348 ### 22.1 22.1 0.4
2003-Jul-31 Thu 5.82 ### 5.8 5.86 1,916,689 ### ### ### 0.4
2003-Jul-30 Wed 5.87 5.87 5.8 5.82 1,280,944 ### ### ### 0.4
2003-Jul-29 Tue ### ### 5.86 5.86 2,476,242 7,255,389 23.6 23.6 0.4
2003-Jul-28 Mon 5.89 ### 5.89 ### 1,401,741 4,128,127 ### ### 0.0
2003-Jul-25 Fri 5.85 5.88 5.81 5.85 ### ### 0.4
2003-Jul-24 Thu 5.82 5.88 5.82 5.86 ### ### 0.4


<< 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 2026-04-25 18:10:01 thru 2026-04-25 18:10:03 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000