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-May-08 08:35:26 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

(CLH) COLLECTION HOUSE LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for CLH    Limits Next Section


Company Details for (CLH) COLLECTION HOUSE LIMITED

Listing Code CLH
Listing Name COLLECTION HOUSE LIMITED
GICS Sector Diversified Financials
ISIN Name COLLECTION HOUSE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CLH1


Maximum Price date available .. Tuesday 7th May 2024
Latest price with VOLUME for CLH .. Tuesday 28th June 2022

CLH 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 ### ### 0.0
MAX 5.71 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (CLH) COLLECTION HOUSE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Jan-25 Wed 1.5 1.5 1.485 1.5 ### ### 0.1
2006-Jan-24 Tue 1.53 1.53 1.485 1.5 ### ### 0.1
2006-Jan-23 Mon 1.52 1.52 1.485 1.5 21.4 21.4 0.1
2006-Jan-20 Fri 1.48 1.54 1.48 1.52 195,923 295,843 86.5 86.5 0.1
2006-Jan-19 Thu 1.49 ### 1.47 1.48 23.0 23.0 0.1
2006-Jan-18 Wed 1.48 ### 1.47 1.49 83.4 83.4 ###
2006-Jan-17 Tue 1.5 1.5 1.46 1.47 15.2 15.2 ###
2006-Jan-16 Mon 1.45 ### 1.45 ### 28,950 20,988 ### ### 0.0
2006-Jan-13 Fri 1.48 1.49 1.46 1.49 42,185 62,222 ### ### ###
2006-Jan-12 Thu 1.5 1.5 1.47 1.485 77,356 114,873 ### ### ###
2006-Jan-11 Wed 1.43 1.52 1.43 1.5 163,552 ### 93.6 93.6 0.1
2006-Jan-10 Tue 1.42 1.46 1.42 1.43 141,888 ### 79.2 79.2 0.1
2006-Jan-09 Mon ### ### ### ### 64,344 0 ### ### 0.0
2006-Jan-06 Fri ### 1.4 ### 1.4 76.8 76.8 ###
2006-Jan-05 Thu ### ### ### ### 31,120 0 72.6 72.6 0.0
2006-Jan-04 Wed 1.4 1.4 ### 1.4 ### ### ###
2006-Jan-03 Tue ### 1.4 1.385 1.4 91,047 126,782 ### ### ###
2005-Dec-30 Fri 1.4 1.4 ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed 1.385 1.4 1.385 ### 29,351 40,871 65.5 65.5 0.0
2005-Dec-27 Tue ### ### 1.385 1.385 26.7 26.7 0.1
2005-Dec-23 Fri ### ### 1.385 1.385 26.7 26.7 0.1
2005-Dec-22 Thu ### ### ### 1.4 256,351 0 ### ### ###
2005-Dec-21 Wed 1.4 1.41 ### 1.41 ### ### ###
2005-Dec-20 Tue ### 1.4 ### ### 32,425 ### ### ### 0.0
2005-Dec-19 Mon ### 1.4 ### 1.4 23,351 16,345 ### ### ###
2005-Dec-16 Fri 1.4 1.4 ### 1.4 67.8 67.8 ###
2005-Dec-15 Thu 1.42 1.42 ### 1.4 ### ### ###
2005-Dec-14 Wed 1.385 1.42 ### 1.42 88.2 88.2 ###
2005-Dec-13 Tue ### 1.4 1.385 1.385 ### ### 0.1
2005-Dec-12 Mon ### 1.4 ### 1.4 76.8 76.8 ###
2005-Dec-09 Fri ### 1.41 ### ### ### ### 0.0
2005-Dec-08 Thu 1.42 1.42 ### ### ### ### 0.0
2005-Dec-07 Wed 1.41 1.42 1.4 1.42 ### ### ###
2005-Dec-06 Tue 1.4 1.41 ### 1.41 44,875 ### ### ### ###
2005-Dec-05 Mon 1.4 1.41 ### ### 33.1 33.1 0.0
2005-Dec-02 Fri 1.4 1.4 1.4 1.4 71.5 71.5 ###
2005-Dec-01 Thu 1.41 1.41 ### 1.4 29,520 ### ### ### ###
2005-Nov-30 Wed 1.425 1.425 1.4 1.41 104,052 146,973 ### ### ###
2005-Nov-29 Tue 1.41 1.425 ### 1.425 85,622 ### ### ### ###
2005-Nov-28 Mon 1.41 1.42 ### 1.42 70.3 70.3 ###
2005-Nov-25 Fri 1.41 1.42 1.41 1.41 ### ### ###
2005-Nov-24 Thu 1.41 1.42 1.4 1.4 124,827 ### ### ### ###
2005-Nov-23 Wed 1.42 1.43 1.41 1.42 43,945 ### 72.1 72.1 ###
2005-Nov-22 Tue 1.425 1.425 1.42 1.425 74.6 74.6 ###
2005-Nov-21 Mon 1.43 1.43 ### 1.43 56,640 ### ### ### 0.1
2005-Nov-18 Fri 1.43 ### ### ### 67,489 0 ### ### 0.0
2005-Nov-17 Thu 1.44 1.455 1.43 1.43 37,989 ### 24.5 24.5 0.1
2005-Nov-16 Wed 1.43 1.45 1.42 1.45 81.0 81.0 ###
2005-Nov-15 Tue 1.43 1.43 1.43 1.43 32,840 ### ### ### 0.1
2005-Nov-14 Mon 1.42 1.43 ### 1.43 59,774 ### ### ### 0.1
2005-Nov-11 Fri ### ### 1.425 1.425 30.0 30.0 ###
2005-Nov-10 Thu 1.48 1.48 1.43 1.43 9.8 9.8 0.1
2005-Nov-09 Wed 1.5 1.51 1.48 1.5 105,850 158,245 73.4 73.4 0.1
2005-Nov-08 Tue 1.53 1.53 1.5 1.5 46,670 ### 16.1 16.1 0.1
2005-Nov-07 Mon 1.54 1.54 1.52 1.52 24.0 24.0 0.1
2005-Nov-04 Fri 1.52 1.54 1.51 1.54 80.9 80.9 ###
2005-Nov-03 Thu 1.48 1.53 1.47 1.51 165,544 ### ### ### 0.1
2005-Nov-02 Wed 1.49 1.5 1.48 1.48 30.3 30.3 0.1
2005-Nov-01 Tue ### 1.49 ### 1.49 73,457 54,725 86.8 86.8 ###
2005-Oct-31 Mon 1.46 1.47 1.45 1.47 ### ### ###
2005-Oct-28 Fri 1.43 ### 1.43 ### 9,974 ### 74.6 74.6 0.0
2005-Oct-27 Thu 1.43 1.45 1.42 1.43 83,921 120,426 ### ### 0.1
2005-Oct-26 Wed 1.42 1.46 1.42 1.43 ### ### 0.1
2005-Oct-25 Tue 1.44 1.44 1.41 1.42 45,574 64,942 21.8 21.8 ###
2005-Oct-24 Mon 1.45 1.45 ### 1.44 171,473 ### ### ### 0.1
2005-Oct-21 Fri 1.43 ### ### ### ### ### 0.0
2005-Oct-20 Thu ### ### 1.43 1.43 43.7 43.7 0.1
2005-Oct-19 Wed 1.44 1.44 1.43 1.43 ### ### 0.1
2005-Oct-18 Tue 1.44 1.455 1.44 1.45 75,551 ### 74.5 74.5 ###
2005-Oct-17 Mon 1.455 1.455 1.43 1.43 53,820 ### 17.2 17.2 0.1
2005-Oct-14 Fri 1.45 1.46 1.42 1.45 73.6 73.6 ###
2005-Oct-13 Thu 1.44 1.44 ### 1.42 115,572 ### 23.8 23.8 ###
2005-Oct-12 Wed 1.44 1.45 1.43 1.43 ### ### 0.1
2005-Oct-11 Tue 1.45 1.45 ### ### ### ### 0.0
2005-Oct-10 Mon 1.455 1.455 1.445 1.45 48,273 ### ### ### ###
2005-Oct-07 Fri 1.45 1.45 1.43 1.45 79,078 113,872 59.3 59.3 ###
2005-Oct-06 Thu 1.45 1.455 1.43 1.45 ### ### ###
2005-Oct-05 Wed 1.455 ### 1.45 1.45 81,983 ### 49.1 49.1 ###
2005-Oct-04 Tue 1.45 1.47 1.45 1.46 77.8 77.8 0.1
2005-Oct-03 Mon 1.46 1.47 1.43 1.47 ### ### ###
2005-Sep-30 Fri 1.545 1.56 ### 1.45 ### ### ###
2005-Sep-29 Thu 1.54 1.55 1.52 1.545 325,557 499,729 ### ### ###
2005-Sep-28 Wed 1.54 1.55 1.52 1.55 328,445 ### ### ### ###
2005-Sep-27 Tue 1.52 1.54 ### 1.52 100,173 ### 70.7 70.7 0.1
2005-Sep-26 Mon 1.55 1.55 1.53 1.53 40,381 62,186 20.4 20.4 ###
2005-Sep-23 Fri 1.545 1.55 1.53 1.55 35,970 ### 68.1 68.1 ###
2005-Sep-22 Thu 1.57 1.575 1.55 1.57 65.0 65.0 0.1
2005-Sep-21 Wed 1.57 1.57 1.54 1.54 48,726 ### 13.8 13.8 ###
2005-Sep-20 Tue 1.545 ### 1.545 ### 47,254 ### ### ### 0.0
2005-Sep-19 Mon 1.55 1.57 1.54 1.55 ### ### ###
2005-Sep-16 Fri 1.59 ### 1.545 1.56 159,629 ### 16.2 16.2 ###
2005-Sep-15 Thu ### ### 1.58 1.58 ### ### 0.1
2005-Sep-14 Wed 1.685 ### ### ### ### ### 0.0
2005-Sep-13 Tue ### 1.7 ### 1.685 81.8 81.8 ###
2005-Sep-12 Mon 1.625 ### ### ### 138,171 0 88.3 88.3 0.0
2005-Sep-09 Fri 1.575 ### 1.575 ### 81.8 81.8 0.0
2005-Sep-08 Thu 1.58 1.58 1.545 1.56 23.1 23.1 ###
2005-Sep-07 Wed 1.55 1.57 1.54 1.57 ### ### 0.1
2005-Sep-06 Tue 1.54 1.56 1.53 1.55 174,829 ### 77.9 77.9 ###
2005-Sep-05 Mon ### 1.54 ### 1.54 87,543 ### ### ### ###
2005-Sep-02 Fri 1.53 1.55 1.525 ### 60,750 ### ### ### 0.0
2005-Sep-01 Thu 1.53 ### 1.52 1.53 45,727 34,752 64.1 64.1 ###
2005-Aug-31 Wed 1.53 1.585 1.52 1.53 ### ### ###
2005-Aug-30 Tue 1.525 1.555 1.52 1.53 69.8 69.8 ###
2005-Aug-29 Mon 1.58 1.58 1.52 1.52 12.4 12.4 0.1
2005-Aug-26 Fri 1.59 ### ### 1.58 25.3 25.3 0.1
2005-Aug-25 Thu ### ### 1.56 1.585 134,183 ### ### ### ###
2005-Aug-24 Wed 1.75 1.75 ### ### ### ### 0.0
2005-Aug-23 Tue 1.7 1.745 1.7 1.73 ### ### ###
2005-Aug-22 Mon 1.7 1.72 1.7 1.71 126,178 ### 69.0 69.0 0.1
2005-Aug-19 Fri ### 1.71 ### ### 121,375 103,775 ### ### 0.0
2005-Aug-18 Thu 1.7 1.725 ### ### 27.3 27.3 0.0
2005-Aug-17 Wed ### ### ### 1.7 228,770 0 81.7 81.7 ###
2005-Aug-16 Tue 1.625 ### 1.625 ### ### ### 0.0
2005-Aug-15 Mon ### ### ### 1.625 81.0 81.0 ###
2005-Aug-12 Fri 1.59 1.645 1.58 ### ### ### 0.0
2005-Aug-11 Thu ### ### 1.51 1.57 ### ### 0.1
2005-Aug-10 Wed ### ### ### ### 60,753 0 21.8 21.8 0.0
2005-Aug-09 Tue ### ### ### ### 85,880 0 ### ### 0.0
2005-Aug-08 Mon ### ### 1.645 1.645 ### ### 0.1
2005-Aug-05 Fri ### ### ### 1.685 168,128 0 ### ### ###
2005-Aug-04 Thu ### ### 1.685 ### ### ### 0.0
2005-Aug-03 Wed 1.685 1.71 ### 1.685 193,957 ### 71.9 71.9 ###
2005-Aug-02 Tue 1.7 1.71 ### 1.71 72,978 ### ### ### 0.1
2005-Aug-01 Mon 1.72 1.74 ### 1.71 28.5 28.5 0.1
2005-Jul-29 Fri 1.71 1.75 1.71 ### 224,376 388,170 ### ### 0.0
2005-Jul-28 Thu ### 1.72 ### 1.7 495,381 426,027 78.6 78.6 ###
2005-Jul-27 Wed ### ### ### ### ### ### 0.0
2005-Jul-26 Tue 1.59 ### 1.59 ### ### ### 0.0
2005-Jul-25 Mon ### ### 1.58 1.585 78,570 62,070 22.4 22.4 ###
2005-Jul-22 Fri ### ### ### ### 71,641 0 ### ### 0.0
2005-Jul-21 Thu ### ### ### ### 18.4 18.4 0.0
2005-Jul-20 Wed ### ### ### ### 142,686 0 85.8 85.8 0.0
2005-Jul-19 Tue ### ### 1.59 1.59 ### ### ###
2005-Jul-18 Mon 1.56 1.645 1.56 ### 93.3 93.3 0.0
2005-Jul-15 Fri 1.54 1.56 1.54 1.55 92,451 ### 76.0 76.0 ###
2005-Jul-14 Thu 1.51 1.55 1.5 1.54 ### ### ###
2005-Jul-13 Wed 1.54 1.58 1.49 1.54 ### ### ###
2005-Jul-12 Tue 1.46 1.54 1.46 1.52 212,172 318,258 ### ### 0.1
2005-Jul-11 Mon 1.46 1.47 1.46 1.47 50,251 ### ### ### ###
2005-Jul-08 Fri 1.48 1.5 1.46 1.46 ### ### 0.1
2005-Jul-07 Thu 1.45 1.47 1.445 1.46 ### ### 0.1
2005-Jul-06 Wed 1.47 1.47 1.43 1.45 20.3 20.3 ###
2005-Jul-05 Tue 1.45 1.48 1.45 1.45 63,128 92,482 68.3 68.3 ###
2005-Jul-04 Mon 1.41 1.46 1.41 1.46 156,325 224,326 ### ### 0.1
2005-Jul-01 Fri ### ### ### 1.41 ### ### ###
2005-Jun-30 Thu 1.41 1.41 ### 1.4 284,340 200,459 26.8 26.8 ###
2005-Jun-29 Wed 1.42 1.42 1.41 1.41 ### ### ###
2005-Jun-28 Tue ### 1.43 1.41 1.43 151,374 214,951 74.0 74.0 0.1
2005-Jun-27 Mon 1.42 1.42 1.41 1.42 ### ### ###
2005-Jun-24 Fri 1.43 1.43 ### ### ### ### 0.0
2005-Jun-23 Thu 1.43 ### 1.42 1.43 ### ### 0.1
2005-Jun-22 Wed 1.41 1.43 1.41 1.43 83.9 83.9 0.1
2005-Jun-21 Tue 1.42 1.42 1.41 1.41 85,883 121,524 ### ### ###
2005-Jun-20 Mon 1.41 1.425 1.41 1.42 88,441 ### ### ### ###
2005-Jun-17 Fri 1.4 1.42 ### 1.4 ### ### ###
2005-Jun-16 Thu ### ### 1.375 ### 69.6 69.6 0.0
2005-Jun-15 Wed 1.4 1.41 ### 1.4 83,580 58,923 69.2 69.2 ###
2005-Jun-14 Tue 1.4 1.43 1.4 1.4 80,226 ### 71.0 71.0 ###
2005-Jun-10 Fri 1.43 1.44 1.4 1.4 ### ### ###
2005-Jun-09 Thu 1.43 ### 1.425 1.43 72.7 72.7 0.1
2005-Jun-08 Wed 1.46 ### 1.44 1.44 ### ### 0.1
2005-Jun-07 Tue ### 1.485 1.455 1.46 239,380 351,888 33.2 33.2 0.1
2005-Jun-06 Mon 1.42 1.485 1.42 ### 234,185 340,153 ### ### 0.0
2005-Jun-03 Fri ### 1.42 ### 1.42 82.3 82.3 ###
2005-Jun-02 Thu 1.4 1.4 1.385 1.385 25,426 ### 22.6 22.6 0.1
2005-Jun-01 Wed ### ### 1.4 1.4 ### ### ###
2005-May-31 Tue 1.41 1.43 1.4 1.41 ### ### ###
2005-May-30 Mon ### 1.4 ### 1.4 345,184 241,628 ### ### ###
2005-May-27 Fri ### 1.345 ### 1.345 68.3 68.3 ###
2005-May-26 Thu ### ### ### ### 71.5 71.5 0.0
2005-May-25 Wed 1.345 1.345 ### ### 29.5 29.5 0.0
2005-May-24 Tue ### 1.345 ### ### ### ### 0.0
2005-May-23 Mon ### ### ### ### 67.3 67.3 0.0
2005-May-20 Fri ### ### ### ### 84.8 84.8 0.0
2005-May-19 Thu ### ### 1.28 ### 124,072 ### 65.7 65.7 0.0
2005-May-18 Wed ### ### 1.29 ### ### ### 0.0
2005-May-17 Tue ### ### ### ### ### ### 0.0
2005-May-16 Mon ### ### ### ### 60,429 0 ### ### 0.0
2005-May-13 Fri ### ### ### ### 54,829 0 ### ### 0.0
2005-May-12 Thu 1.345 1.345 ### ### 11.9 11.9 0.0
2005-May-11 Wed 1.345 ### ### 1.345 67.0 67.0 ###
2005-May-10 Tue ### ### ### ### 72.8 72.8 0.0
2005-May-09 Mon ### ### ### ### 46,385 0 24.7 24.7 0.0
2005-May-06 Fri ### ### ### ### 68.1 68.1 0.0
2005-May-05 Thu ### ### ### ### 54,589 0 32.3 32.3 0.0
2005-May-04 Wed ### ### ### ### ### ### 0.0
2005-May-03 Tue ### ### ### ### ### ### 0.0
2005-May-02 Mon ### 1.385 1.345 ### ### ### 0.0
2005-Apr-29 Fri ### ### 1.355 ### ### ### 0.0
2005-Apr-28 Thu ### ### ### ### 38,870 0 ### ### 0.0
2005-Apr-27 Wed ### ### ### ### 108,376 0 91.5 91.5 0.0
2005-Apr-26 Tue ### ### ### ### 38.4 38.4 0.0
2005-Apr-22 Fri ### 1.355 ### ### 271,842 184,172 ### ### 0.0
2005-Apr-21 Thu ### 1.375 ### ### 195,949 ### ### ### 0.0
2005-Apr-20 Wed ### 1.4 1.375 ### 107,850 149,641 76.7 76.7 0.0
2005-Apr-19 Tue ### 1.4 ### ### 85,583 ### 15.0 15.0 0.0
2005-Apr-18 Mon ### 1.4 ### 1.4 ### ### ###
2005-Apr-15 Fri 1.45 1.45 ### ### 157,455 114,154 16.8 16.8 0.0
2005-Apr-14 Thu 1.44 1.46 1.44 1.45 ### ### ###
2005-Apr-13 Wed ### 1.47 1.42 1.46 105,550 ### ### ### 0.1
2005-Apr-12 Tue 1.455 1.47 1.45 1.45 ### ### ###
2005-Apr-11 Mon ### ### 1.45 1.45 14.4 14.4 ###
2005-Apr-08 Fri 1.52 1.52 ### ### ### ### 0.0
2005-Apr-07 Thu 1.51 1.53 1.5 1.52 120,727 ### ### ### 0.1
2005-Apr-06 Wed 1.49 1.53 1.49 1.51 ### ### 0.1
2005-Apr-05 Tue ### 1.51 ### 1.475 338,724 ### 89.7 89.7 0.1
2005-Apr-04 Mon ### 1.44 1.42 1.43 ### ### 0.1
2005-Apr-01 Fri 1.44 1.44 1.41 1.425 ### ### ###
2005-Mar-31 Thu 1.42 1.45 1.42 1.43 68.6 68.6 0.1
2005-Mar-30 Wed ### 1.42 ### 1.42 141,444 100,425 97.1 97.1 ###
2005-Mar-29 Tue 1.42 1.42 ### ### 208,583 ### 11.2 11.2 0.0
2005-Mar-24 Thu 1.42 1.43 1.42 1.43 117,382 ### ### ### 0.1
2005-Mar-23 Wed 1.44 1.44 1.41 1.41 206,657 294,486 22.8 22.8 ###
2005-Mar-22 Tue 1.45 1.46 1.42 1.44 ### ### 0.1
2005-Mar-21 Mon 1.49 1.49 1.45 1.46 16.9 16.9 0.1
2005-Mar-18 Fri 1.5 1.5 1.44 1.5 169,324 ### 64.3 64.3 0.1
2005-Mar-17 Thu 1.55 1.56 1.51 1.52 ### ### 0.1
2005-Mar-16 Wed 1.51 1.55 1.51 1.54 ### ### ###
2005-Mar-15 Tue 1.53 1.56 1.51 1.51 108,076 ### 24.0 24.0 0.1
2005-Mar-14 Mon 1.57 1.58 1.53 1.53 13.1 13.1 ###
2005-Mar-11 Fri 1.59 1.59 1.54 1.57 ### ### 0.1
2005-Mar-10 Thu 1.56 1.58 1.55 1.58 80.0 80.0 0.1
2005-Mar-09 Wed 1.56 1.58 1.54 1.58 203,245 ### 80.7 80.7 0.1
2005-Mar-08 Tue 1.54 1.56 1.54 1.56 243,184 ### 78.5 78.5 ###
2005-Mar-07 Mon 1.48 1.53 1.48 1.53 198,157 298,226 ### ### ###
2005-Mar-04 Fri 1.5 1.51 1.45 1.48 97,225 ### ### ### 0.1
2005-Mar-03 Thu 1.51 1.52 1.45 1.5 196,946 ### ### ### 0.1
2005-Mar-02 Wed 1.48 1.52 1.4 1.51 461,688 ### 85.2 85.2 0.1
2005-Mar-01 Tue ### ### 1.58 1.59 88,552 69,956 30.6 30.6 ###
2005-Feb-28 Mon ### ### 1.57 1.59 21.0 21.0 ###
2005-Feb-25 Fri 1.59 ### 1.59 ### 479,250 ### 82.6 82.6 0.0
2005-Feb-24 Thu ### ### 1.5 1.57 461,779 ### ### ### 0.1
2005-Feb-23 Wed 1.41 1.58 ### 1.58 ### ### 0.1
2005-Feb-22 Tue 1.5 1.53 ### 1.47 569,076 435,343 20.9 20.9 ###
2005-Feb-21 Mon 1.54 1.56 1.47 1.51 299,222 453,321 20.4 20.4 0.1
2005-Feb-18 Fri 1.57 1.57 1.52 1.53 278,059 ### ### ### ###
2005-Feb-17 Thu ### ### 1.56 1.57 329,681 257,151 7.2 7.2 0.1
2005-Feb-16 Wed ### ### ### ### 149,589 0 32.6 32.6 0.0
2005-Feb-15 Tue ### ### ### ### 181,854 0 33.1 33.1 0.0
2005-Feb-14 Mon 1.72 1.73 1.56 ### 7.1 7.1 0.0
2005-Feb-11 Fri 1.73 1.73 1.71 1.73 91,774 157,851 65.8 65.8 ###
2005-Feb-10 Thu 1.76 1.76 1.73 1.74 28.5 28.5 0.1
2005-Feb-09 Wed 1.76 1.78 1.75 1.76 73.8 73.8 0.1
2005-Feb-08 Tue 1.75 1.78 1.75 1.77 40,828 ### ### ### ###
2005-Feb-07 Mon 1.78 1.78 1.75 1.77 696,573 1,229,451 ### ### ###
2005-Feb-04 Fri 1.77 1.78 1.77 1.78 292,740 ### 75.2 75.2 0.1
2005-Feb-03 Thu 1.76 1.79 1.76 1.77 72.8 72.8 ###
2005-Feb-02 Wed 1.74 1.77 1.72 1.77 83.3 83.3 ###
2005-Feb-01 Tue 1.76 1.76 1.72 1.74 150,829 262,442 28.1 28.1 0.1
2005-Jan-31 Mon 1.75 1.78 1.75 1.76 ### ### 0.1
2005-Jan-28 Fri 1.74 1.75 1.73 1.75 ### ### 0.1
2005-Jan-27 Thu 1.73 1.76 1.73 1.74 ### ### 0.1
2005-Jan-25 Tue 1.74 1.75 1.73 1.75 76.2 76.2 0.1
2005-Jan-24 Mon 1.74 1.75 1.74 1.75 53,646 ### 75.0 75.0 0.1
2005-Jan-21 Fri 1.78 1.78 1.73 1.77 61,028 ### ### ### ###
2005-Jan-20 Thu 1.71 1.78 1.71 1.78 237,859 ### ### ### 0.1
2005-Jan-19 Wed 1.7 1.71 1.7 1.7 167,242 285,147 75.6 75.6 ###
2005-Jan-18 Tue ### ### ### ### 35.5 35.5 0.0
2005-Jan-17 Mon ### 1.7 ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### ### ### 0.0
2005-Jan-13 Thu ### ### ### ### ### ### 0.0
2005-Jan-12 Wed ### ### ### ### 61,942 0 ### ### 0.0
2005-Jan-11 Tue ### 1.7 ### ### 104,129 ### ### ### 0.0
2005-Jan-10 Mon 1.71 1.71 1.7 1.7 24.0 24.0 ###
2005-Jan-07 Fri ### 1.7 ### 1.7 164,027 139,422 69.6 69.6 ###
2005-Jan-06 Thu ### ### ### ### 76,721 0 69.0 69.0 0.0
2005-Jan-05 Wed ### ### ### ### 39,975 0 77.2 77.2 0.0
2005-Jan-04 Tue ### ### ### ### 16,050 0 26.7 26.7 0.0
2004-Dec-31 Fri ### ### ### ### 46,452 0 ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 32,450 0 19.4 19.4 0.0
2004-Dec-29 Wed 1.71 1.71 1.7 1.7 116,025 197,822 ### ### ###
2004-Dec-24 Fri 1.7 1.7 1.7 1.7 ### ### ###
2004-Dec-23 Thu 1.7 1.7 ### 1.7 163,970 139,374 70.0 70.0 ###
2004-Dec-22 Wed ### 1.71 ### 1.7 72.4 72.4 ###
2004-Dec-21 Tue ### ### ### ### 28.2 28.2 0.0
2004-Dec-20 Mon ### ### ### ### 120,547 0 ### ### 0.0
2004-Dec-17 Fri ### ### ### ### 77.7 77.7 0.0
2004-Dec-16 Thu ### 1.7 ### ### 75.1 75.1 0.0
2004-Dec-15 Wed ### ### ### ### 242,550 0 70.2 70.2 0.0
2004-Dec-14 Tue ### ### ### ### 31.9 31.9 0.0
2004-Dec-13 Mon ### ### ### ### 80.5 80.5 0.0
2004-Dec-10 Fri ### ### ### ### ### ### 0.0
2004-Dec-09 Thu ### ### ### ### 14.3 14.3 0.0
2004-Dec-08 Wed 1.71 1.72 ### ### 232,689 ### ### ### 0.0
2004-Dec-07 Tue 1.72 1.73 1.71 1.72 214,151 ### ### ### 0.1
2004-Dec-06 Mon 1.72 1.73 1.71 1.72 111,984 ### ### ### 0.1
2004-Dec-03 Fri 1.73 1.73 1.72 1.72 119,050 ### 36.6 36.6 0.1
2004-Dec-02 Thu 1.73 1.74 1.73 1.73 ### ### ###
2004-Dec-01 Wed 1.74 1.75 1.71 1.71 68,642 118,750 ### ### 0.1
2004-Nov-30 Tue 1.74 1.74 1.71 1.73 149,488 ### ### ### ###
2004-Nov-29 Mon 1.76 1.76 1.74 1.74 ### ### 0.1
2004-Nov-26 Fri 1.77 1.77 1.74 1.76 120,588 ### ### ### 0.1
2004-Nov-25 Thu 1.76 1.78 1.75 1.75 ### ### 0.1
2004-Nov-24 Wed 1.75 1.76 1.73 1.74 149,647 ### 28.5 28.5 0.1
2004-Nov-23 Tue 1.71 1.76 1.7 1.75 115,783 ### ### ### 0.1
2004-Nov-22 Mon 1.71 1.74 ### 1.7 687,281 ### ### ### ###
2004-Nov-19 Fri 1.78 1.78 ### 1.7 371,953 ### 5.0 5.0 ###
2004-Nov-18 Thu 1.78 1.79 1.74 1.78 170,042 300,124 ### ### 0.1
2004-Nov-17 Wed 1.76 1.79 1.76 1.78 345,526 ### 78.9 78.9 0.1
2004-Nov-16 Tue 1.71 1.75 1.71 1.75 808,850 ### ### ### 0.1
2004-Nov-15 Mon ### 1.71 ### 1.71 162,470 ### ### ### 0.1
2004-Nov-12 Fri ### ### ### ### 48,250 0 25.1 25.1 0.0
2004-Nov-11 Thu ### ### 1.58 ### 156,158 ### ### ### 0.0
2004-Nov-10 Wed 1.7 1.73 ### ### 544,843 471,289 26.7 26.7 0.0
2004-Nov-09 Tue 1.73 1.73 ### ### 448,771 388,186 ### ### 0.0
2004-Nov-08 Mon 1.74 1.77 ### ### 1,013,153 896,640 9.7 9.7 0.0
2004-Nov-05 Fri ### ### ### ### 401,542 0 ### ### 0.0
2004-Nov-04 Thu ### 1.7 ### ### 22.0 22.0 0.0
2004-Nov-03 Wed 1.72 1.73 ### 1.72 66.4 66.4 0.1
2004-Nov-02 Tue 1.75 1.75 1.73 1.73 ### ### ###
2004-Nov-01 Mon 1.74 1.76 1.74 1.75 ### ### 0.1
2004-Oct-29 Fri 1.77 1.79 1.72 1.74 115,327 ### 18.4 18.4 0.1
2004-Oct-28 Thu 1.75 1.76 1.7 1.75 248,987 430,747 ### ### 0.1
2004-Oct-27 Wed 1.78 1.83 1.73 1.74 344,280 ### 12.3 12.3 0.1
2004-Oct-26 Tue 1.81 1.81 1.78 1.78 ### ### 0.1
2004-Oct-25 Mon 1.85 1.87 1.8 1.8 12.1 12.1 0.1
2004-Oct-22 Fri 1.76 1.85 1.76 1.82 385,823 ### 89.0 89.0 ###
2004-Oct-21 Thu 1.74 1.77 1.74 1.77 81.6 81.6 ###
2004-Oct-20 Wed 1.73 1.75 1.72 1.75 147,985 256,753 82.0 82.0 0.1
2004-Oct-19 Tue 1.73 1.74 1.72 1.74 74.9 74.9 0.1
2004-Oct-18 Mon 1.79 1.8 1.74 1.76 130,558 231,087 ### ### 0.1
2004-Oct-15 Fri 1.71 1.82 1.71 1.79 510,674 ### ### ### 0.1
2004-Oct-14 Thu 1.71 1.75 ### 1.74 427,480 374,045 87.2 87.2 0.1
2004-Oct-13 Wed ### 1.7 ### 1.7 ### ### ###
2004-Oct-12 Tue ### 1.7 ### ### ### ### 0.0
2004-Oct-11 Mon ### ### ### ### 65,572 0 69.7 69.7 0.0
2004-Oct-08 Fri ### ### ### ### 62,828 0 ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 83.1 83.1 0.0
2004-Oct-06 Wed 1.56 ### 1.55 ### ### ### 0.0
2004-Oct-05 Tue ### ### 1.55 1.56 6.7 6.7 ###
2004-Oct-04 Mon 1.59 ### 1.59 ### 77,743 ### ### ### 0.0
2004-Oct-01 Fri ### ### 1.59 1.59 425,076 ### ### ### ###
2004-Sep-30 Thu 1.71 1.71 ### ### 53,720 ### ### ### 0.0
2004-Sep-29 Wed ### 1.71 ### 1.71 212,358 ### ### ### 0.1
2004-Sep-28 Tue ### ### ### ### 68.7 68.7 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 39,151 0 29.4 29.4 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### 1.7 ### 1.7 34,350 ### ### ### ###
2004-Sep-21 Tue 1.7 1.71 ### ### ### ### 0.0
2004-Sep-20 Mon 1.7 1.71 ### ### ### ### 0.0
2004-Sep-17 Fri ### 1.72 ### ### 93,253 ### ### ### 0.0
2004-Sep-16 Thu 1.72 1.73 ### ### 313,057 ### 10.3 10.3 0.0
2004-Sep-15 Wed 1.77 1.78 1.72 1.72 112,376 196,658 8.2 8.2 0.1
2004-Sep-14 Tue 1.73 1.8 1.73 1.75 78.2 78.2 0.1
2004-Sep-13 Mon ### 1.73 ### 1.72 90.1 90.1 0.1
2004-Sep-10 Fri ### 1.73 ### ### 321,948 278,485 ### ### 0.0
2004-Sep-09 Thu ### 1.74 ### ### 642,922 559,342 ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 406,087 0 ### ### 0.0
2004-Sep-07 Tue 1.7 1.7 ### ### 853,255 ### 5.8 5.8 0.0
2004-Sep-06 Mon 1.59 ### 1.58 ### 527,328 416,589 97.3 97.3 0.0
2004-Sep-03 Fri 1.53 1.59 1.52 1.59 205,850 ### 91.3 91.3 ###
2004-Sep-02 Thu 1.48 1.52 1.48 1.52 ### ### 0.1
2004-Sep-01 Wed 1.47 1.49 1.47 1.49 82.9 82.9 ###
2004-Aug-31 Tue 1.5 1.5 1.45 1.45 125,026 ### ### ### ###
2004-Aug-30 Mon 1.5 1.53 1.48 1.5 ### ### 0.1
2004-Aug-27 Fri 1.5 1.55 1.5 1.51 84,141 ### ### ### 0.1
2004-Aug-26 Thu 1.52 1.53 1.5 1.5 119,326 180,778 20.9 20.9 0.1
2004-Aug-25 Wed 1.56 1.57 1.51 1.52 135,022 ### ### ### 0.1
2004-Aug-24 Tue 1.59 1.59 1.51 1.57 69,187 ### 19.4 19.4 0.1
2004-Aug-23 Mon 1.46 1.58 1.46 1.58 137,922 209,641 97.2 97.2 0.1
2004-Aug-20 Fri 1.45 1.46 1.44 1.45 ### ### ###
2004-Aug-19 Thu 1.49 1.5 1.44 1.44 131,827 193,785 ### ### 0.1
2004-Aug-18 Wed 1.5 1.5 1.49 1.5 75.6 75.6 0.1
2004-Aug-17 Tue 1.48 1.54 1.48 1.54 26,240 39,622 95.1 95.1 ###
2004-Aug-16 Mon 1.51 1.51 1.49 1.49 22.8 22.8 ###
2004-Aug-13 Fri 1.55 1.55 1.51 1.51 ### ### 0.1
2004-Aug-12 Thu 1.55 1.56 1.54 1.56 74,571 115,585 78.7 78.7 ###
2004-Aug-11 Wed 1.55 1.58 1.55 1.55 33,150 51,879 71.4 71.4 ###
2004-Aug-10 Tue 1.56 1.57 1.53 1.56 ### ### ###
2004-Aug-09 Mon 1.53 1.56 1.51 1.56 90.1 90.1 ###
2004-Aug-06 Fri 1.56 1.58 1.54 1.54 ### ### ###
2004-Aug-05 Thu 1.51 1.56 1.51 1.56 65,346 ### ### ### ###
2004-Aug-04 Wed 1.52 1.52 1.51 1.51 27.6 27.6 0.1
2004-Aug-03 Tue 1.49 1.52 1.49 1.5 ### ### 0.1
2004-Aug-02 Mon 1.49 1.52 1.49 1.49 68.4 68.4 ###
2004-Jul-30 Fri 1.52 1.55 1.49 1.49 55,541 84,422 11.3 11.3 ###
2004-Jul-29 Thu 1.56 1.57 1.52 1.55 29.0 29.0 ###
2004-Jul-28 Wed 1.5 1.56 1.5 1.56 31,577 ### 93.4 93.4 ###
2004-Jul-27 Tue 1.58 1.58 1.47 1.52 188,850 ### 7.3 7.3 0.1
2004-Jul-26 Mon 1.58 ### 1.58 1.58 74.4 74.4 0.1
2004-Jul-23 Fri 1.58 1.59 1.57 1.58 ### ### 0.1
2004-Jul-22 Thu 1.58 ### 1.56 ### ### ### 0.0
2004-Jul-21 Wed ### ### 1.57 1.57 172,929 135,749 7.0 7.0 0.1
2004-Jul-20 Tue ### ### 1.58 ### ### ### 0.0
2004-Jul-19 Mon 1.59 ### 1.57 1.57 ### ### 0.1
2004-Jul-16 Fri 1.57 ### 1.55 1.58 ### ### 0.1
2004-Jul-15 Thu 1.55 1.57 1.52 1.57 ### ### 0.1
2004-Jul-14 Wed 1.56 1.56 1.53 1.53 75,686 ### 17.8 17.8 ###
2004-Jul-13 Tue 1.55 1.56 1.54 1.55 73.6 73.6 ###
2004-Jul-12 Mon 1.58 1.58 1.52 1.57 29.4 29.4 0.1
2004-Jul-09 Fri 1.58 1.58 1.56 1.58 138,124 216,854 ### ### 0.1
2004-Jul-08 Thu 1.53 1.58 1.53 1.58 58,529 ### 90.0 90.0 0.1
2004-Jul-07 Wed 1.52 1.55 1.51 1.54 78.0 78.0 ###
2004-Jul-06 Tue 1.58 1.58 1.51 1.55 12.9 12.9 ###
2004-Jul-05 Mon 1.58 1.58 1.54 1.57 22.3 22.3 0.1
2004-Jul-02 Fri 1.58 ### 1.56 1.57 348,741 ### ### ### 0.1
2004-Jul-01 Thu 1.43 1.54 1.43 1.54 321,984 478,146 ### ### ###
2004-Jun-30 Wed ### 1.43 ### 1.43 319,278 228,283 88.0 88.0 0.1
2004-Jun-29 Tue ### ### ### ### 258,752 0 ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 346,856 0 ### ### 0.0
2004-Jun-25 Fri ### ### ### ### 115,953 0 27.5 27.5 0.0
2004-Jun-24 Thu ### ### ### ### 992,050 0 ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 235,783 0 ### ### 0.0
2004-Jun-22 Tue ### ### ### ### 19.8 19.8 0.0
2004-Jun-21 Mon 1.4 1.41 ### ### 245,721 ### ### ### 0.0
2004-Jun-18 Fri 1.45 1.45 1.4 1.4 98,886 ### 7.7 7.7 ###
2004-Jun-17 Thu 1.46 1.47 1.43 1.45 130,750 189,587 25.3 25.3 ###
2004-Jun-16 Wed 1.45 1.46 1.43 1.46 ### ### 0.1
2004-Jun-15 Tue 1.48 1.48 1.46 1.48 119,189 ### ### ### 0.1
2004-Jun-14 Mon 1.45 1.48 1.44 1.48 128,841 ### ### ### 0.1
2004-Jun-11 Fri 1.45 1.48 1.44 1.48 128,841 ### 87.3 87.3 0.1
2004-Jun-10 Thu 1.41 1.45 1.41 1.45 ### ### ###
2004-Jun-09 Wed 1.42 1.43 1.41 1.41 56,686 ### ### ### ###
2004-Jun-08 Tue 1.47 1.47 1.41 1.42 305,945 ### ### ### ###
2004-Jun-07 Mon 1.46 1.47 1.45 1.47 125,789 183,651 80.1 80.1 ###
2004-Jun-04 Fri 1.46 1.47 1.45 1.45 25.4 25.4 ###
2004-Jun-03 Thu 1.46 1.47 1.45 1.46 74.2 74.2 0.1
2004-Jun-02 Wed 1.45 1.46 1.45 1.46 ### ### 0.1
2004-Jun-01 Tue 1.47 1.47 1.46 1.46 ### ### 0.1
2004-May-31 Mon 1.47 1.48 1.44 1.47 ### ### ###
2004-May-28 Fri 1.44 1.46 1.42 1.46 74.2 74.2 0.1
2004-May-27 Thu 1.42 1.44 1.42 1.44 77.8 77.8 0.1
2004-May-26 Wed 1.41 1.45 1.41 1.43 81.1 81.1 0.1
2004-May-25 Tue 1.43 1.43 1.4 1.41 ### ### ###
2004-May-24 Mon 1.47 1.47 1.43 1.43 ### ### 0.1
2004-May-21 Fri 1.42 1.47 1.42 1.47 214,847 310,453 ### ### ###
2004-May-20 Thu ### ### ### ### 77.8 77.8 0.0
2004-May-19 Wed ### ### ### ### 85.9 85.9 0.0
2004-May-18 Tue ### ### 1.28 ### 146,576 ### 73.5 73.5 0.0
2004-May-17 Mon 1.41 1.41 ### ### ### ### 0.0
2004-May-14 Fri 1.43 1.43 1.41 1.41 88,128 125,141 ### ### ###
2004-May-13 Thu 1.41 1.44 1.41 1.43 160,950 229,353 ### ### 0.1
2004-May-12 Wed 1.43 1.44 1.41 1.43 32,372 ### ### ### 0.1
2004-May-11 Tue 1.47 1.47 1.42 1.44 42,470 ### 18.5 18.5 0.1
2004-May-10 Mon 1.5 1.5 1.48 1.48 44,072 ### 33.5 33.5 0.1
2004-May-07 Fri 1.57 1.57 1.5 1.51 ### ### 0.1
2004-May-06 Thu 1.58 1.58 1.57 1.57 127,742 ### ### ### 0.1
2004-May-05 Wed ### ### 1.57 1.58 101,320 ### ### ### 0.1
2004-May-04 Tue ### ### 1.59 ### 69,641 ### ### ### 0.0
2004-May-03 Mon 1.55 ### 1.55 1.58 ### ### 0.1
2004-Apr-30 Fri 1.48 1.55 1.48 1.52 83,488 126,484 ### ### 0.1
2004-Apr-29 Thu 1.46 1.48 1.45 1.47 83.6 83.6 ###
2004-Apr-28 Wed 1.5 1.5 1.45 1.45 190,323 280,726 11.5 11.5 ###
2004-Apr-27 Tue 1.53 1.53 1.51 1.52 30.2 30.2 0.1
2004-Apr-26 Mon 1.53 1.55 1.53 1.54 62,628 96,447 82.8 82.8 ###
2004-Apr-23 Fri 1.56 1.58 1.52 1.55 171,872 ### ### ### ###
2004-Apr-22 Thu ### ### 1.54 1.58 ### ### 0.1
2004-Apr-21 Wed ### ### 1.51 1.58 207,826 ### ### ### 0.1
2004-Apr-20 Tue ### ### ### ### 54,180 0 27.1 27.1 0.0
2004-Apr-19 Mon 1.76 1.77 ### ### ### ### 0.0
2004-Apr-16 Fri 1.79 1.8 1.77 1.78 28.0 28.0 0.1
2004-Apr-15 Thu 1.77 1.8 1.77 1.8 23,346 41,672 86.2 86.2 0.1
2004-Apr-14 Wed 1.78 1.78 1.77 1.77 ### ### ###
2004-Apr-13 Tue 1.77 1.79 1.77 1.79 82.8 82.8 0.1
2004-Apr-08 Thu 1.78 1.79 1.76 1.76 27,642 ### 19.1 19.1 0.1
2004-Apr-07 Wed 1.75 1.79 1.75 1.79 ### ### 0.1
2004-Apr-06 Tue 1.82 1.82 1.74 1.74 ### ### 0.1
2004-Apr-05 Mon 1.79 1.82 1.77 1.79 67,150 ### ### ### 0.1
2004-Apr-02 Fri 1.8 1.8 1.78 1.78 49,471 88,553 ### ### 0.1
2004-Apr-01 Thu 1.8 1.8 1.78 1.78 26,970 48,276 ### ### 0.1
2004-Mar-31 Wed 1.79 1.83 1.79 1.8 61,350 111,043 ### ### 0.1
2004-Mar-30 Tue 1.86 1.87 1.77 1.79 28,688 ### ### ### 0.1
2004-Mar-29 Mon 1.86 1.87 1.85 1.86 74.4 74.4 0.1
2004-Mar-26 Fri 1.76 1.87 1.76 1.85 ### ### 0.1
2004-Mar-25 Thu 1.77 1.78 1.77 1.77 57,943 102,848 ### ### ###
2004-Mar-24 Wed 1.82 1.82 1.76 1.77 ### ### ###
2004-Mar-23 Tue 1.81 1.82 1.8 1.82 ### ### ###
2004-Mar-22 Mon 1.82 1.84 1.8 1.81 123,673 225,084 ### ### ###
2004-Mar-19 Fri 1.83 1.86 1.83 1.83 47,882 88,342 68.6 68.6 ###
2004-Mar-18 Thu 1.87 1.87 1.83 1.85 ### ### 0.1
2004-Mar-17 Wed 1.85 1.88 1.84 1.87 58,980 ### ### ### ###
2004-Mar-16 Tue ### ### 1.84 1.84 72,577 66,770 ### ### ###
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri 1.89 ### 1.89 ### 86,180 81,440 ### ### 0.0
2004-Mar-11 Thu ### ### ### ### 89,220 0 23.8 23.8 0.0
2004-Mar-10 Wed ### ### ### ### 568,853 0 ### ### 0.0
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon ### ### 2 ### 10.7 10.7 0.0
2004-Mar-05 Fri 1.5 1.51 1.45 1.48 97,225 ### 20.8 20.8 0.1
2004-Mar-04 Thu 1.84 ### 1.84 ### 261,043 240,159 96.0 96.0 0.0
2004-Mar-03 Wed 1.83 1.86 1.81 1.81 ### ### ###
2004-Mar-02 Tue ### ### 1.81 1.87 25.0 25.0 ###
2004-Mar-01 Mon ### ### 1.8 ### 5.3 5.3 0.0
2004-Feb-27 Fri ### ### ### ### 546,282 0 9.4 9.4 0.0
2004-Feb-26 Thu 2 ### ### ### 312,882 0 95.8 95.8 0.0
2004-Feb-25 Wed 2.22 2.22 2 ### 484,680 1,022,674 1.1 1.1 0.0
2004-Feb-24 Tue 2.28 2.28 2.22 2.22 ### ### 0.2
2004-Feb-23 Mon 2.28 ### 2.26 ### 131,923 149,072 ### ### 0.0
2004-Feb-20 Fri ### ### 2.22 2.25 201,885 ### 9.3 9.3 ###
2004-Feb-19 Thu ### 2.4 ### ### 74,958 89,949 ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 101,225 0 83.5 83.5 0.0
2004-Feb-17 Tue 2.47 2.47 2.23 2.29 366,145 860,440 ### ### ###
2004-Feb-16 Mon 2.4 2.46 ### 2.46 ### ### 0.2
2004-Feb-13 Fri 2.29 ### 2.29 ### ### ### 0.0
2004-Feb-12 Thu 2.25 2.29 2.24 2.29 158,224 358,377 ### ### ###
2004-Feb-11 Wed ### 2.22 ### 2.22 ### ### 0.2
2004-Feb-10 Tue 2.2 2.25 ### ### ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 220,580 0 87.5 87.5 0.0
2004-Feb-06 Fri ### ### ### ### 99,889 0 69.1 69.1 0.0
2004-Feb-05 Thu ### ### ### ### ### ### 0.0
2004-Feb-04 Wed ### ### ### ### 68,920 0 73.1 73.1 0.0
2004-Feb-03 Tue ### ### ### ### 81.7 81.7 0.0
2004-Feb-02 Mon ### ### ### ### 192,044 0 ### ### 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu ### ### ### ### 33.2 33.2 0.0
2004-Jan-28 Wed ### ### ### ### 58,050 0 74.8 74.8 0.0
2004-Jan-27 Tue ### ### ### ### 78.7 78.7 0.0
2004-Jan-23 Fri ### ### ### ### ### ### 0.0
2004-Jan-22 Thu ### ### ### ### 202,258 0 ### ### 0.0
2004-Jan-21 Wed ### ### ### ### 554,884 0 70.2 70.2 0.0
2004-Jan-20 Tue 2 ### 2 ### 230,079 230,079 ### ### 0.0
2004-Jan-19 Mon ### ### ### 2 77.1 77.1 0.1
2004-Jan-16 Fri 2 2 ### ### 55,040 55,040 20.6 20.6 0.0
2004-Jan-15 Thu 2 ### ### 2 68.6 68.6 0.1
2004-Jan-14 Wed ### ### ### 2 65,781 0 ### ### 0.1
2004-Jan-13 Tue ### ### ### 2 ### ### 0.1
2004-Jan-12 Mon ### ### ### ### 199,340 0 77.1 77.1 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### ### ### 0.0
2004-Jan-06 Tue 1.88 ### 1.88 ### 91.6 91.6 0.0
2004-Jan-05 Mon 1.83 1.88 1.82 1.86 229,189 ### 85.1 85.1 0.1
2004-Jan-02 Fri 1.8 1.83 1.8 1.83 ### ### ###
2003-Dec-31 Wed 1.78 1.79 1.78 1.79 ### ### 0.1
2003-Dec-30 Tue 1.8 1.8 1.76 1.8 175,649 312,655 ### ### 0.1
2003-Dec-29 Mon 1.79 1.8 1.78 1.8 43,250 ### 72.7 72.7 0.1
2003-Dec-24 Wed 1.78 1.79 1.77 1.79 73.8 73.8 0.1
2003-Dec-23 Tue 1.78 1.79 1.77 1.78 ### ### 0.1
2003-Dec-22 Mon 1.71 1.78 1.71 1.77 54,874 95,755 91.8 91.8 ###
2003-Dec-19 Fri 1.73 1.73 1.7 1.7 ### ### ###
2003-Dec-18 Thu 1.76 1.76 1.7 1.7 9.1 9.1 ###
2003-Dec-17 Wed 1.77 1.77 1.75 1.75 102,151 179,785 ### ### 0.1
2003-Dec-16 Tue 1.72 1.76 1.72 1.76 238,626 ### 88.9 88.9 0.1
2003-Dec-15 Mon ### 1.7 ### 1.7 84.7 84.7 ###
2003-Dec-12 Fri ### ### ### ### 46,456 0 ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 95,228 0 ### ### 0.0
2003-Dec-10 Wed ### 1.7 ### ### 115,250 ### ### ### 0.0
2003-Dec-09 Tue ### ### ### ### 26.7 26.7 0.0
2003-Dec-08 Mon ### ### ### ### 362,221 0 ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 450,623 0 27.4 27.4 0.0
2003-Dec-04 Thu ### ### ### ### ### ### 0.0
2003-Dec-03 Wed ### 1.7 ### ### 24.8 24.8 0.0
2003-Dec-02 Tue ### 1.7 ### ### ### ### 0.0
2003-Dec-01 Mon ### 1.7 ### ### 33.7 33.7 0.0
2003-Nov-28 Fri ### ### ### ### ### ### 0.0
2003-Nov-27 Thu ### 1.7 ### ### ### ### 0.0
2003-Nov-26 Wed ### ### ### ### 56,977 0 ### ### 0.0
2003-Nov-25 Tue ### ### ### ### ### ### 0.0
2003-Nov-24 Mon ### ### ### ### 73.7 73.7 0.0
2003-Nov-21 Fri ### ### ### ### ### ### 0.0
2003-Nov-20 Thu ### 1.7 ### ### ### ### 0.0
2003-Nov-19 Wed ### 1.7 ### ### 78.5 78.5 0.0
2003-Nov-18 Tue 1.73 1.73 ### ### 73,978 ### 14.3 14.3 0.0
2003-Nov-17 Mon 1.75 1.75 1.72 1.73 32.6 32.6 ###
2003-Nov-14 Fri 1.75 1.76 1.74 1.76 78,083 136,645 73.3 73.3 0.1
2003-Nov-13 Thu 1.75 1.76 1.72 1.75 71.7 71.7 0.1
2003-Nov-12 Wed 1.77 1.78 1.74 1.75 118,987 ### ### ### 0.1
2003-Nov-11 Tue 1.77 1.79 1.76 1.76 36.8 36.8 0.1
2003-Nov-10 Mon 1.77 1.79 1.76 1.78 76.7 76.7 0.1
2003-Nov-07 Fri 1.75 1.79 1.75 1.75 30,385 53,781 71.8 71.8 0.1
2003-Nov-06 Thu 1.78 1.78 1.75 1.75 ### ### 0.1
2003-Nov-05 Wed 1.78 1.78 1.77 1.77 80,844 ### 40.8 40.8 ###
2003-Nov-04 Tue 1.76 1.84 1.76 1.8 89.9 89.9 0.1
2003-Nov-03 Mon 1.79 1.79 1.75 1.75 54,553 96,558 ### ### 0.1
2003-Oct-31 Fri 1.85 1.85 1.8 1.81 105,259 ### 19.2 19.2 ###
2003-Oct-30 Thu 1.82 1.86 1.81 1.85 ### ### 0.1
2003-Oct-29 Wed 1.7 1.8 1.7 1.79 ### ### 0.1
2003-Oct-28 Tue 1.77 1.78 1.7 1.7 ### ### ###
2003-Oct-27 Mon 1.77 1.79 1.75 1.79 84.4 84.4 0.1
2003-Oct-24 Fri 1.79 1.8 1.76 1.77 ### ### ###
2003-Oct-23 Thu 1.75 1.79 1.71 1.77 87,086 ### 79.7 79.7 ###
2003-Oct-22 Wed 1.86 1.86 1.75 1.75 5.0 5.0 0.1
2003-Oct-21 Tue 1.77 1.86 1.77 1.84 ### ### ###
2003-Oct-20 Mon 1.75 1.77 1.74 1.77 ### ### ###
2003-Oct-17 Fri 1.75 1.77 1.72 1.76 98,556 171,980 ### ### 0.1
2003-Oct-16 Thu 1.72 1.75 1.72 1.75 96,377 ### ### ### 0.1
2003-Oct-15 Wed 1.7 1.71 ### 1.7 59,582 50,942 ### ### ###
2003-Oct-14 Tue 1.72 1.73 ### ### ### ### 0.0
2003-Oct-13 Mon 1.71 1.72 1.7 1.72 ### ### 0.1
2003-Oct-10 Fri 1.7 1.72 1.7 1.7 31,158 53,280 65.1 65.1 ###
2003-Oct-09 Thu ### 1.71 ### 1.7 69.2 69.2 ###
2003-Oct-08 Wed ### 1.7 ### ### 46,820 ### ### ### 0.0
2003-Oct-07 Tue ### 1.71 ### ### ### ### 0.0
2003-Oct-06 Mon ### ### ### ### ### ### 0.0
2003-Oct-03 Fri ### ### ### ### 53,170 0 ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 17.8 17.8 0.0
2003-Oct-01 Wed ### ### ### ### 80,722 0 ### ### 0.0
2003-Sep-30 Tue ### 1.72 ### ### ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 125,678 0 ### ### 0.0
2003-Sep-26 Fri ### 1.72 ### ### 60,028 51,624 ### ### 0.0
2003-Sep-25 Thu 1.71 1.72 ### 1.72 73.7 73.7 0.1
2003-Sep-24 Wed 1.74 1.74 1.71 1.73 74,528 ### 26.6 26.6 ###
2003-Sep-23 Tue 1.76 1.77 1.71 1.72 87,550 ### ### ### 0.1
2003-Sep-22 Mon 1.75 1.78 1.75 1.75 ### ### 0.1
2003-Sep-19 Fri 1.72 1.75 1.7 1.75 110,280 ### 77.8 77.8 0.1
2003-Sep-18 Thu 1.74 1.74 1.71 1.74 178,342 ### ### ### 0.1
2003-Sep-17 Wed 1.75 1.75 1.72 1.74 85,288 147,974 30.6 30.6 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2024-05-08 20:35:26 thru 2024-05-08 20:35:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000